Transaction in Own Shares and Total Voting Rights
Summary by AI BETAClose X
29 May 2026
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Serco Group plc
Transactions in own shares and Total Voting Rights
Serco Group plc (the "Company") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 5 March 2026, it has purchased the following number of its ordinary shares of 2 pence each ("Ordinary Shares") through RBC Europe Limited.
|
Date of purchase: |
Number of Ordinary Shares purchased: |
Average price paid per Share (pence): |
Lowest price paid per Share (pence): |
Highest price paid per Share (pence): |
|
26 May 2026 |
270,000 |
280.0729 |
278.8000 |
282.6000 |
|
27 May 2026 |
256,757 |
278.8133 |
277.0000 |
281.4000 |
|
28 May 2026 |
251,700 |
275.0623 |
273.6000 |
276.4000 |
|
29 May 2026 |
280,000 |
268.8405 |
263.8000 |
275.0000 |
Following the above transactions, the Company will have 988,410,118 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 14,335,896.
The total number of voting rights in the Company, excluding treasury shares as at 29 May 2026 is 988,410,118. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Company or its Group under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
Since the announcement of the Programme on 5 March 2026, the Company has purchased a total of 14,335,896 Ordinary Shares, which are held in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of the Company and its Group as part of the Programme during the above-mentioned period is detailed below:
Transactions by venue:
|
Platform |
Daily total volume |
Daily weighted average price of shares acquired (GBp) |
|
AQXE |
1,070 |
274.5333 |
|
BATE |
35,431 |
276.1641 |
|
CHIX |
983,230 |
275.3433 |
|
TRQX |
22,577 |
274.4851 |
|
XLON |
16,149 |
273.5111 |
Individual transactions:
|
Date |
Time |
Volume |
Price (GBp) |
Trading Venue |
Transaction Reference Number |
|
26-May-2026 |
08:07:40 |
1,046 |
282.2000 |
CHIX |
00333491025TRLO0 |
|
26-May-2026 |
08:07:42 |
932 |
282.0000 |
CHIX |
00333491030TRLO0 |
|
26-May-2026 |
08:07:42 |
1,535 |
282.0000 |
CHIX |
00333491031TRLO0 |
|
26-May-2026 |
08:08:37 |
570 |
282.0000 |
CHIX |
00333491154TRLO0 |
|
26-May-2026 |
08:15:02 |
1,487 |
282.6000 |
CHIX |
00333491809TRLO0 |
|
26-May-2026 |
08:15:02 |
1,490 |
282.4000 |
CHIX |
00333491810TRLO0 |
|
26-May-2026 |
08:15:02 |
1,476 |
282.4000 |
CHIX |
00333491811TRLO0 |
|
26-May-2026 |
08:15:02 |
1,706 |
282.4000 |
CHIX |
00333491812TRLO0 |
|
26-May-2026 |
08:15:02 |
995 |
282.4000 |
XLON |
00333491813TRLO0 |
|
26-May-2026 |
08:18:25 |
455 |
282.6000 |
CHIX |
00333492084TRLO0 |
|
26-May-2026 |
08:18:25 |
493 |
282.6000 |
CHIX |
00333492085TRLO0 |
|
26-May-2026 |
08:18:25 |
462 |
282.4000 |
CHIX |
00333492086TRLO0 |
|
26-May-2026 |
08:18:25 |
498 |
282.4000 |
CHIX |
00333492087TRLO0 |
|
26-May-2026 |
08:18:25 |
1,214 |
282.4000 |
CHIX |
00333492088TRLO0 |
|
26-May-2026 |
08:25:02 |
492 |
282.6000 |
CHIX |
00333492746TRLO0 |
|
26-May-2026 |
08:25:02 |
481 |
282.6000 |
CHIX |
00333492747TRLO0 |
|
26-May-2026 |
08:25:02 |
225 |
282.6000 |
CHIX |
00333492748TRLO0 |
|
26-May-2026 |
08:25:02 |
258 |
282.6000 |
CHIX |
00333492749TRLO0 |
|
26-May-2026 |
08:26:25 |
503 |
282.2000 |
CHIX |
00333492872TRLO0 |
|
26-May-2026 |
08:26:25 |
1,884 |
282.2000 |
CHIX |
00333492873TRLO0 |
|
26-May-2026 |
08:30:33 |
1,010 |
282.6000 |
CHIX |
00333493176TRLO0 |
|
26-May-2026 |
08:30:33 |
495 |
282.6000 |
CHIX |
00333493177TRLO0 |
|
26-May-2026 |
08:30:33 |
70 |
282.6000 |
CHIX |
00333493178TRLO0 |
|
26-May-2026 |
08:31:10 |
1,077 |
282.4000 |
CHIX |
00333493223TRLO0 |
|
26-May-2026 |
08:31:13 |
396 |
282.0000 |
CHIX |
00333493231TRLO0 |
|
26-May-2026 |
08:31:13 |
61 |
282.0000 |
CHIX |
00333493232TRLO0 |
|
26-May-2026 |
08:32:45 |
482 |
281.6000 |
CHIX |
00333493377TRLO0 |
|
26-May-2026 |
08:37:33 |
511 |
281.6000 |
CHIX |
00333493562TRLO0 |
|
26-May-2026 |
08:37:41 |
564 |
281.4000 |
CHIX |
00333493564TRLO0 |
|
26-May-2026 |
09:00:39 |
59 |
281.4000 |
CHIX |
00333495117TRLO0 |
|
26-May-2026 |
09:00:39 |
255 |
281.4000 |
CHIX |
00333495118TRLO0 |
|
26-May-2026 |
09:00:39 |
1,456 |
281.4000 |
CHIX |
00333495119TRLO0 |
|
26-May-2026 |
09:00:39 |
4,462 |
281.4000 |
CHIX |
00333495120TRLO0 |
|
26-May-2026 |
09:07:47 |
2 |
281.2000 |
CHIX |
00333495489TRLO0 |
|
26-May-2026 |
09:09:55 |
488 |
281.2000 |
CHIX |
00333495807TRLO0 |
|
26-May-2026 |
09:09:55 |
469 |
281.2000 |
BATE |
00333495808TRLO0 |
|
26-May-2026 |
09:09:55 |
464 |
281.2000 |
CHIX |
00333495809TRLO0 |
|
26-May-2026 |
09:09:55 |
490 |
281.2000 |
CHIX |
00333495810TRLO0 |
|
26-May-2026 |
09:09:55 |
259 |
281.2000 |
CHIX |
00333495811TRLO0 |
|
26-May-2026 |
09:09:55 |
690 |
281.2000 |
CHIX |
00333495812TRLO0 |
|
26-May-2026 |
09:10:27 |
684 |
280.8000 |
CHIX |
00333495843TRLO0 |
|
26-May-2026 |
09:15:00 |
1,119 |
280.8000 |
CHIX |
00333496203TRLO0 |
|
26-May-2026 |
09:15:00 |
463 |
280.8000 |
BATE |
00333496204TRLO0 |
|
26-May-2026 |
09:15:00 |
500 |
280.8000 |
TRQX |
00333496206TRLO0 |
|
26-May-2026 |
09:15:00 |
1,421 |
280.8000 |
CHIX |
00333496205TRLO0 |
|
26-May-2026 |
09:15:00 |
492 |
280.8000 |
CHIX |
00333496207TRLO0 |
|
26-May-2026 |
09:15:00 |
234 |
280.6000 |
CHIX |
00333496208TRLO0 |
|
26-May-2026 |
09:15:00 |
3,522 |
280.6000 |
CHIX |
00333496209TRLO0 |
|
26-May-2026 |
09:30:15 |
407 |
280.6000 |
CHIX |
00333497018TRLO0 |
|
26-May-2026 |
09:30:15 |
73 |
280.6000 |
CHIX |
00333497019TRLO0 |
|
26-May-2026 |
09:30:15 |
464 |
280.6000 |
CHIX |
00333497020TRLO0 |
|
26-May-2026 |
09:30:15 |
474 |
280.6000 |
CHIX |
00333497021TRLO0 |
|
26-May-2026 |
09:42:22 |
997 |
280.4000 |
CHIX |
00333497596TRLO0 |
|
26-May-2026 |
09:42:22 |
758 |
280.4000 |
CHIX |
00333497597TRLO0 |
|
26-May-2026 |
09:42:22 |
465 |
280.4000 |
CHIX |
00333497598TRLO0 |
|
26-May-2026 |
09:42:22 |
495 |
280.4000 |
CHIX |
00333497599TRLO0 |
|
26-May-2026 |
09:42:22 |
62 |
280.4000 |
CHIX |
00333497600TRLO0 |
|
26-May-2026 |
09:42:22 |
427 |
280.4000 |
CHIX |
00333497601TRLO0 |
|
26-May-2026 |
09:42:22 |
521 |
280.4000 |
CHIX |
00333497602TRLO0 |
|
26-May-2026 |
09:47:45 |
514 |
280.2000 |
CHIX |
00333497880TRLO0 |
|
26-May-2026 |
09:47:45 |
479 |
280.2000 |
CHIX |
00333497881TRLO0 |
|
26-May-2026 |
09:49:55 |
135 |
280.0000 |
CHIX |
00333498022TRLO0 |
|
26-May-2026 |
09:55:15 |
185 |
280.0000 |
CHIX |
00333498264TRLO0 |
|
26-May-2026 |
09:58:20 |
468 |
280.0000 |
BATE |
00333498408TRLO0 |
|
26-May-2026 |
09:58:20 |
1,061 |
280.0000 |
CHIX |
00333498409TRLO0 |
|
26-May-2026 |
09:58:20 |
766 |
280.0000 |
CHIX |
00333498410TRLO0 |
|
26-May-2026 |
09:58:20 |
470 |
280.0000 |
CHIX |
00333498411TRLO0 |
|
26-May-2026 |
09:58:20 |
478 |
280.0000 |
CHIX |
00333498412TRLO0 |
|
26-May-2026 |
09:58:35 |
958 |
279.8000 |
CHIX |
00333498428TRLO0 |
|
26-May-2026 |
09:58:35 |
134 |
279.8000 |
CHIX |
00333498429TRLO0 |
|
26-May-2026 |
10:35:26 |
488 |
280.0000 |
CHIX |
00333501086TRLO0 |
|
26-May-2026 |
10:35:26 |
741 |
280.0000 |
CHIX |
00333501087TRLO0 |
|
26-May-2026 |
10:35:26 |
214 |
280.0000 |
CHIX |
00333501088TRLO0 |
|
26-May-2026 |
10:35:26 |
935 |
280.0000 |
CHIX |
00333501089TRLO0 |
|
26-May-2026 |
10:35:26 |
949 |
280.0000 |
CHIX |
00333501090TRLO0 |
|
26-May-2026 |
10:35:26 |
2,234 |
280.0000 |
CHIX |
00333501091TRLO0 |
|
26-May-2026 |
10:35:26 |
5,978 |
280.0000 |
CHIX |
00333501092TRLO0 |
|
26-May-2026 |
10:35:34 |
475 |
279.8000 |
CHIX |
00333501105TRLO0 |
|
26-May-2026 |
10:39:38 |
464 |
279.6000 |
CHIX |
00333501458TRLO0 |
|
26-May-2026 |
10:39:55 |
76 |
279.4000 |
CHIX |
00333501480TRLO0 |
|
26-May-2026 |
10:40:23 |
811 |
279.4000 |
CHIX |
00333501538TRLO0 |
|
26-May-2026 |
10:58:56 |
469 |
279.4000 |
CHIX |
00333503575TRLO0 |
|
26-May-2026 |
11:03:39 |
475 |
279.4000 |
CHIX |
00333503914TRLO0 |
|
26-May-2026 |
11:03:39 |
485 |
279.4000 |
CHIX |
00333503915TRLO0 |
|
26-May-2026 |
11:03:39 |
497 |
279.4000 |
CHIX |
00333503916TRLO0 |
|
26-May-2026 |
11:03:39 |
488 |
279.4000 |
CHIX |
00333503917TRLO0 |
|
26-May-2026 |
11:03:39 |
2,961 |
279.4000 |
CHIX |
00333503918TRLO0 |
|
26-May-2026 |
11:04:32 |
211 |
279.2000 |
CHIX |
00333503993TRLO0 |
|
26-May-2026 |
11:07:15 |
131 |
279.4000 |
CHIX |
00333504167TRLO0 |
|
26-May-2026 |
11:15:55 |
181 |
279.6000 |
CHIX |
00333504770TRLO0 |
|
26-May-2026 |
11:27:54 |
140 |
280.0000 |
CHIX |
00333505623TRLO0 |
|
26-May-2026 |
11:29:28 |
182 |
280.0000 |
CHIX |
00333505853TRLO0 |
|
26-May-2026 |
11:39:42 |
899 |
280.2000 |
CHIX |
00333506713TRLO0 |
|
26-May-2026 |
11:39:42 |
2,117 |
280.2000 |
CHIX |
00333506714TRLO0 |
|
26-May-2026 |
11:39:42 |
1,092 |
280.2000 |
CHIX |
00333506715TRLO0 |
|
26-May-2026 |
11:39:42 |
2,362 |
280.2000 |
CHIX |
00333506716TRLO0 |
|
26-May-2026 |
11:39:42 |
1,543 |
280.2000 |
CHIX |
00333506717TRLO0 |
|
26-May-2026 |
11:39:42 |
852 |
280.2000 |
CHIX |
00333506718TRLO0 |
|
26-May-2026 |
11:40:35 |
1,229 |
280.0000 |
CHIX |
00333506807TRLO0 |
|
26-May-2026 |
11:42:37 |
1,492 |
279.8000 |
CHIX |
00333507007TRLO0 |
|
26-May-2026 |
11:49:34 |
869 |
279.6000 |
CHIX |
00333507602TRLO0 |
|
26-May-2026 |
11:49:34 |
485 |
279.6000 |
CHIX |
00333507603TRLO0 |
|
26-May-2026 |
11:50:18 |
1,370 |
279.4000 |
CHIX |
00333507738TRLO0 |
|
26-May-2026 |
11:50:22 |
518 |
279.2000 |
CHIX |
00333507740TRLO0 |
|
26-May-2026 |
11:50:28 |
538 |
279.2000 |
CHIX |
00333507746TRLO0 |
|
26-May-2026 |
11:56:17 |
337 |
279.6000 |
CHIX |
00333508256TRLO0 |
|
26-May-2026 |
12:01:12 |
119 |
279.6000 |
CHIX |
00333508669TRLO0 |
|
26-May-2026 |
12:09:00 |
492 |
279.6000 |
CHIX |
00333509420TRLO0 |
|
26-May-2026 |
12:09:00 |
477 |
279.6000 |
CHIX |
00333509421TRLO0 |
|
26-May-2026 |
12:09:00 |
492 |
279.6000 |
CHIX |
00333509422TRLO0 |
|
26-May-2026 |
12:09:00 |
465 |
279.6000 |
CHIX |
00333509423TRLO0 |
|
26-May-2026 |
12:09:00 |
224 |
279.6000 |
CHIX |
00333509424TRLO0 |
|
26-May-2026 |
12:09:00 |
246 |
279.6000 |
CHIX |
00333509425TRLO0 |
|
26-May-2026 |
12:09:34 |
546 |
279.4000 |
CHIX |
00333509466TRLO0 |
|
26-May-2026 |
12:20:46 |
103 |
279.4000 |
CHIX |
00333510672TRLO0 |
|
26-May-2026 |
12:20:46 |
1 |
279.4000 |
CHIX |
00333510673TRLO0 |
|
26-May-2026 |
12:20:46 |
408 |
279.4000 |
CHIX |
00333510674TRLO0 |
|
26-May-2026 |
12:27:56 |
986 |
279.4000 |
CHIX |
00333511268TRLO0 |
|
26-May-2026 |
12:27:56 |
970 |
279.4000 |
CHIX |
00333511269TRLO0 |
|
26-May-2026 |
12:27:56 |
968 |
279.4000 |
CHIX |
00333511270TRLO0 |
|
26-May-2026 |
12:55:10 |
133 |
279.8000 |
CHIX |
00333513894TRLO0 |
|
26-May-2026 |
12:55:10 |
356 |
279.8000 |
CHIX |
00333513895TRLO0 |
|
26-May-2026 |
12:55:10 |
117 |
279.8000 |
CHIX |
00333513896TRLO0 |
|
26-May-2026 |
12:55:10 |
818 |
279.8000 |
CHIX |
00333513897TRLO0 |
|
26-May-2026 |
12:55:10 |
970 |
279.8000 |
CHIX |
00333513898TRLO0 |
|
26-May-2026 |
13:08:45 |
3,199 |
279.6000 |
CHIX |
00333515236TRLO0 |
|
26-May-2026 |
13:08:45 |
486 |
279.6000 |
BATE |
00333515237TRLO0 |
|
26-May-2026 |
13:08:45 |
462 |
279.6000 |
CHIX |
00333515238TRLO0 |
|
26-May-2026 |
13:08:45 |
4,135 |
279.6000 |
CHIX |
00333515239TRLO0 |
|
26-May-2026 |
13:08:45 |
483 |
279.6000 |
XLON |
00333515240TRLO0 |
|
26-May-2026 |
13:09:23 |
2,465 |
279.4000 |
CHIX |
00333515533TRLO0 |
|
26-May-2026 |
13:19:16 |
137 |
279.4000 |
CHIX |
00333516345TRLO0 |
|
26-May-2026 |
13:19:16 |
491 |
279.4000 |
BATE |
00333516346TRLO0 |
|
26-May-2026 |
13:19:16 |
2,523 |
279.4000 |
CHIX |
00333516347TRLO0 |
|
26-May-2026 |
13:56:50 |
480 |
280.0000 |
CHIX |
00333520716TRLO0 |
|
26-May-2026 |
13:56:50 |
4,103 |
280.0000 |
CHIX |
00333520717TRLO0 |
|
26-May-2026 |
13:56:50 |
1,676 |
280.0000 |
CHIX |
00333520718TRLO0 |
|
26-May-2026 |
14:07:06 |
463 |
280.2000 |
CHIX |
00333522219TRLO0 |
|
26-May-2026 |
14:12:19 |
483 |
280.0000 |
CHIX |
00333523062TRLO0 |
|
26-May-2026 |
14:12:19 |
482 |
280.0000 |
CHIX |
00333523063TRLO0 |
|
26-May-2026 |
14:12:19 |
515 |
280.0000 |
CHIX |
00333523064TRLO0 |
|
26-May-2026 |
14:12:19 |
975 |
280.0000 |
CHIX |
00333523065TRLO0 |
|
26-May-2026 |
14:12:19 |
852 |
280.0000 |
CHIX |
00333523066TRLO0 |
|
26-May-2026 |
14:29:41 |
970 |
280.4000 |
BATE |
00333526052TRLO0 |
|
26-May-2026 |
14:29:41 |
9,413 |
280.4000 |
CHIX |
00333526053TRLO0 |
|
26-May-2026 |
14:29:41 |
2,543 |
280.4000 |
CHIX |
00333526054TRLO0 |
|
26-May-2026 |
14:29:41 |
1,582 |
280.4000 |
XLON |
00333526055TRLO0 |
|
26-May-2026 |
14:29:41 |
1,013 |
280.4000 |
XLON |
00333526056TRLO0 |
|
26-May-2026 |
14:31:44 |
483 |
280.4000 |
CHIX |
00333527038TRLO0 |
|
26-May-2026 |
14:31:44 |
533 |
280.4000 |
CHIX |
00333527039TRLO0 |
|
26-May-2026 |
14:31:44 |
545 |
280.4000 |
CHIX |
00333527040TRLO0 |
|
26-May-2026 |
14:31:44 |
545 |
280.4000 |
CHIX |
00333527041TRLO0 |
|
26-May-2026 |
14:31:44 |
4,767 |
280.4000 |
CHIX |
00333527042TRLO0 |
|
26-May-2026 |
14:32:24 |
471 |
280.2000 |
CHIX |
00333527274TRLO0 |
|
26-May-2026 |
14:32:24 |
559 |
280.2000 |
CHIX |
00333527275TRLO0 |
|
26-May-2026 |
14:39:54 |
1,553 |
280.6000 |
CHIX |
00333529417TRLO0 |
|
26-May-2026 |
14:39:54 |
1,020 |
280.6000 |
BATE |
00333529418TRLO0 |
|
26-May-2026 |
14:39:54 |
1,089 |
280.6000 |
CHIX |
00333529419TRLO0 |
|
26-May-2026 |
14:39:54 |
4,160 |
280.6000 |
CHIX |
00333529420TRLO0 |
|
26-May-2026 |
14:39:54 |
1,504 |
280.6000 |
CHIX |
00333529421TRLO0 |
|
26-May-2026 |
14:39:54 |
1,564 |
280.6000 |
CHIX |
00333529422TRLO0 |
|
26-May-2026 |
14:40:14 |
492 |
280.4000 |
CHIX |
00333529523TRLO0 |
|
26-May-2026 |
14:46:57 |
486 |
280.4000 |
CHIX |
00333531477TRLO0 |
|
26-May-2026 |
14:46:57 |
486 |
280.4000 |
CHIX |
00333531478TRLO0 |
|
26-May-2026 |
14:46:57 |
1,023 |
280.4000 |
CHIX |
00333531479TRLO0 |
|
26-May-2026 |
14:46:57 |
1,016 |
280.4000 |
CHIX |
00333531480TRLO0 |
|
26-May-2026 |
14:46:57 |
995 |
280.4000 |
CHIX |
00333531481TRLO0 |
|
26-May-2026 |
14:48:19 |
530 |
280.2000 |
BATE |
00333531856TRLO0 |
|
26-May-2026 |
14:48:19 |
2,814 |
280.2000 |
CHIX |
00333531857TRLO0 |
|
26-May-2026 |
14:48:19 |
464 |
280.2000 |
CHIX |
00333531858TRLO0 |
|
26-May-2026 |
14:50:55 |
4,125 |
280.2000 |
CHIX |
00333532674TRLO0 |
|
26-May-2026 |
14:51:11 |
2,219 |
280.0000 |
CHIX |
00333532804TRLO0 |
|
26-May-2026 |
14:51:11 |
662 |
280.0000 |
CHIX |
00333532805TRLO0 |
|
26-May-2026 |
14:57:15 |
275 |
280.0000 |
CHIX |
00333534787TRLO0 |
|
26-May-2026 |
14:58:11 |
481 |
280.0000 |
BATE |
00333535116TRLO0 |
|
26-May-2026 |
15:00:04 |
1,461 |
280.2000 |
CHIX |
00333535869TRLO0 |
|
26-May-2026 |
15:00:32 |
187 |
280.0000 |
CHIX |
00333536044TRLO0 |
|
26-May-2026 |
15:00:32 |
518 |
280.0000 |
CHIX |
00333536045TRLO0 |
|
26-May-2026 |
15:00:32 |
480 |
280.0000 |
CHIX |
00333536046TRLO0 |
|
26-May-2026 |
15:00:32 |
1,050 |
280.0000 |
CHIX |
00333536047TRLO0 |
|
26-May-2026 |
15:00:37 |
2,625 |
279.8000 |
CHIX |
00333536064TRLO0 |
|
26-May-2026 |
15:14:17 |
467 |
280.4000 |
CHIX |
00333540260TRLO0 |
|
26-May-2026 |
15:14:17 |
1,948 |
280.4000 |
CHIX |
00333540261TRLO0 |
|
26-May-2026 |
15:17:37 |
1,847 |
280.2000 |
CHIX |
00333541255TRLO0 |
|
26-May-2026 |
15:23:13 |
1,485 |
280.2000 |
BATE |
00333542807TRLO0 |
|
26-May-2026 |
15:23:13 |
1,558 |
280.2000 |
CHIX |
00333542808TRLO0 |
|
26-May-2026 |
15:23:13 |
7,455 |
280.2000 |
CHIX |
00333542809TRLO0 |
|
26-May-2026 |
15:23:13 |
539 |
280.2000 |
TRQX |
00333542810TRLO0 |
|
26-May-2026 |
15:23:13 |
463 |
280.2000 |
TRQX |
00333542811TRLO0 |
|
26-May-2026 |
15:27:43 |
1,239 |
280.2000 |
CHIX |
00333544251TRLO0 |
|
26-May-2026 |
15:27:43 |
1,005 |
280.2000 |
CHIX |
00333544252TRLO0 |
|
26-May-2026 |
15:28:08 |
2,194 |
280.0000 |
CHIX |
00333544356TRLO0 |
|
26-May-2026 |
15:29:12 |
489 |
280.0000 |
TRQX |
00333544644TRLO0 |
|
26-May-2026 |
15:29:12 |
89 |
280.0000 |
CHIX |
00333544640TRLO0 |
|
26-May-2026 |
15:29:12 |
503 |
280.0000 |
BATE |
00333544641TRLO0 |
|
26-May-2026 |
15:29:12 |
510 |
280.0000 |
CHIX |
00333544642TRLO0 |
|
26-May-2026 |
15:29:12 |
524 |
280.0000 |
CHIX |
00333544643TRLO0 |
|
26-May-2026 |
15:30:39 |
500 |
280.0000 |
CHIX |
00333545147TRLO0 |
|
26-May-2026 |
15:30:39 |
484 |
280.0000 |
CHIX |
00333545148TRLO0 |
|
26-May-2026 |
15:32:42 |
699 |
279.8000 |
CHIX |
00333545716TRLO0 |
|
26-May-2026 |
15:32:42 |
487 |
279.8000 |
BATE |
00333545717TRLO0 |
|
26-May-2026 |
15:32:42 |
1,171 |
279.8000 |
CHIX |
00333545718TRLO0 |
|
26-May-2026 |
15:34:23 |
801 |
279.6000 |
CHIX |
00333546255TRLO0 |
|
26-May-2026 |
15:34:23 |
1,856 |
279.6000 |
CHIX |
00333546256TRLO0 |
|
26-May-2026 |
15:41:53 |
499 |
279.6000 |
BATE |
00333548145TRLO0 |
|
26-May-2026 |
15:41:53 |
1,765 |
279.6000 |
CHIX |
00333548146TRLO0 |
|
26-May-2026 |
15:41:53 |
511 |
279.6000 |
CHIX |
00333548147TRLO0 |
|
26-May-2026 |
15:41:53 |
471 |
279.6000 |
CHIX |
00333548148TRLO0 |
|
26-May-2026 |
15:41:53 |
542 |
279.6000 |
CHIX |
00333548149TRLO0 |
|
26-May-2026 |
15:50:25 |
5,863 |
279.6000 |
CHIX |
00333550322TRLO0 |
|
26-May-2026 |
15:52:08 |
1,778 |
279.4000 |
CHIX |
00333550726TRLO0 |
|
26-May-2026 |
15:52:08 |
484 |
279.4000 |
CHIX |
00333550727TRLO0 |
|
26-May-2026 |
15:52:08 |
483 |
279.4000 |
CHIX |
00333550728TRLO0 |
|
26-May-2026 |
15:52:08 |
455 |
279.4000 |
CHIX |
00333550729TRLO0 |
|
26-May-2026 |
15:52:08 |
490 |
279.4000 |
CHIX |
00333550730TRLO0 |
|
26-May-2026 |
15:55:04 |
401 |
279.4000 |
CHIX |
00333551541TRLO0 |
|
26-May-2026 |
15:55:04 |
133 |
279.4000 |
CHIX |
00333551542TRLO0 |
|
26-May-2026 |
15:55:04 |
518 |
279.4000 |
CHIX |
00333551543TRLO0 |
|
26-May-2026 |
15:55:04 |
1,052 |
279.4000 |
CHIX |
00333551544TRLO0 |
|
26-May-2026 |
15:56:04 |
467 |
279.2000 |
BATE |
00333551876TRLO0 |
|
26-May-2026 |
15:56:04 |
41 |
279.2000 |
CHIX |
00333551877TRLO0 |
|
26-May-2026 |
15:56:04 |
1,118 |
279.2000 |
CHIX |
00333551878TRLO0 |
|
26-May-2026 |
15:56:04 |
58 |
279.2000 |
CHIX |
00333551879TRLO0 |
|
26-May-2026 |
15:57:14 |
401 |
279.2000 |
CHIX |
00333552121TRLO0 |
|
26-May-2026 |
15:57:14 |
505 |
279.2000 |
CHIX |
00333552123TRLO0 |
|
26-May-2026 |
15:57:14 |
3 |
279.2000 |
CHIX |
00333552124TRLO0 |
|
26-May-2026 |
15:57:52 |
519 |
279.2000 |
CHIX |
00333552246TRLO0 |
|
26-May-2026 |
15:57:52 |
504 |
279.2000 |
CHIX |
00333552247TRLO0 |
|
26-May-2026 |
15:57:52 |
484 |
279.2000 |
CHIX |
00333552248TRLO0 |
|
26-May-2026 |
15:57:52 |
504 |
279.2000 |
CHIX |
00333552249TRLO0 |
|
26-May-2026 |
16:00:01 |
2,274 |
279.0000 |
CHIX |
00333553226TRLO0 |
|
26-May-2026 |
16:01:00 |
2,667 |
278.8000 |
CHIX |
00333553630TRLO0 |
|
26-May-2026 |
16:06:06 |
469 |
279.2000 |
CHIX |
00333555153TRLO0 |
|
26-May-2026 |
16:15:23 |
3,206 |
279.2000 |
CHIX |
00333558153TRLO0 |
|
26-May-2026 |
16:15:23 |
1,572 |
279.2000 |
CHIX |
00333558154TRLO0 |
|
26-May-2026 |
16:15:23 |
1,059 |
279.2000 |
CHIX |
00333558155TRLO0 |
|
26-May-2026 |
16:15:23 |
1,178 |
279.2000 |
CHIX |
00333558156TRLO0 |
|
26-May-2026 |
16:15:23 |
921 |
279.2000 |
CHIX |
00333558157TRLO0 |
|
26-May-2026 |
16:15:24 |
2,558 |
279.2000 |
CHIX |
00333558170TRLO0 |
|
26-May-2026 |
16:17:25 |
2,410 |
279.0000 |
CHIX |
00333558985TRLO0 |
|
26-May-2026 |
16:18:57 |
3,155 |
279.0000 |
CHIX |
00333559628TRLO0 |
|
26-May-2026 |
16:18:57 |
469 |
279.0000 |
BATE |
00333559629TRLO0 |
|
26-May-2026 |
16:18:57 |
506 |
279.0000 |
BATE |
00333559630TRLO0 |
|
26-May-2026 |
16:18:57 |
496 |
279.0000 |
TRQX |
00333559631TRLO0 |
|
26-May-2026 |
16:18:57 |
451 |
279.0000 |
TRQX |
00333559632TRLO0 |
|
26-May-2026 |
16:18:57 |
81 |
279.0000 |
TRQX |
00333559633TRLO0 |
|
26-May-2026 |
16:21:55 |
651 |
278.8000 |
CHIX |
00333561072TRLO0 |
|
26-May-2026 |
16:27:14 |
497 |
278.8000 |
CHIX |
00333563935TRLO0 |
|
26-May-2026 |
16:27:14 |
519 |
278.8000 |
BATE |
00333563936TRLO0 |
|
26-May-2026 |
16:27:14 |
496 |
278.8000 |
CHIX |
00333563937TRLO0 |
|
26-May-2026 |
16:27:14 |
538 |
278.8000 |
CHIX |
00333563938TRLO0 |
|
26-May-2026 |
16:27:14 |
13,272 |
278.8000 |
CHIX |
00333563939TRLO0 |
|
26-May-2026 |
16:27:25 |
5,713 |
278.8000 |
CHIX |
00333564054TRLO0 |
|
27-May-2026 |
08:04:28 |
482 |
278.0000 |
CHIX |
00333625008TRLO0 |
|
27-May-2026 |
08:08:51 |
1,163 |
279.6000 |
CHIX |
00333625454TRLO0 |
|
27-May-2026 |
08:12:35 |
1,481 |
279.4000 |
CHIX |
00333625824TRLO0 |
|
27-May-2026 |
08:12:35 |
495 |
279.4000 |
BATE |
00333625825TRLO0 |
|
27-May-2026 |
08:12:35 |
1,242 |
279.4000 |
CHIX |
00333625826TRLO0 |
|
27-May-2026 |
08:12:35 |
3,450 |
279.4000 |
CHIX |
00333625827TRLO0 |
|
27-May-2026 |
08:12:35 |
989 |
279.4000 |
XLON |
00333625828TRLO0 |
|
27-May-2026 |
08:13:14 |
75 |
278.8000 |
CHIX |
00333625854TRLO0 |
|
27-May-2026 |
08:13:36 |
38 |
278.8000 |
CHIX |
00333625909TRLO0 |
|
27-May-2026 |
08:20:14 |
7 |
278.8000 |
CHIX |
00333626446TRLO0 |
|
27-May-2026 |
08:20:30 |
11 |
278.8000 |
CHIX |
00333626472TRLO0 |
|
27-May-2026 |
08:20:56 |
4 |
278.8000 |
CHIX |
00333626501TRLO0 |
|
27-May-2026 |
08:20:56 |
671 |
278.8000 |
CHIX |
00333626502TRLO0 |
|
27-May-2026 |
08:20:56 |
458 |
278.8000 |
CHIX |
00333626503TRLO0 |
|
27-May-2026 |
08:20:56 |
498 |
278.8000 |
CHIX |
00333626504TRLO0 |
|
27-May-2026 |
08:20:56 |
458 |
278.8000 |
CHIX |
00333626505TRLO0 |
|
27-May-2026 |
08:20:56 |
475 |
278.8000 |
CHIX |
00333626506TRLO0 |
|
27-May-2026 |
08:26:56 |
490 |
278.8000 |
CHIX |
00333627031TRLO0 |
|
27-May-2026 |
08:26:56 |
491 |
278.8000 |
CHIX |
00333627032TRLO0 |
|
27-May-2026 |
08:26:56 |
490 |
278.8000 |
CHIX |
00333627033TRLO0 |
|
27-May-2026 |
08:26:56 |
937 |
278.8000 |
CHIX |
00333627034TRLO0 |
|
27-May-2026 |
08:28:17 |
152 |
278.4000 |
CHIX |
00333627211TRLO0 |
|
27-May-2026 |
08:42:10 |
474 |
279.6000 |
CHIX |
00333630938TRLO0 |
|
27-May-2026 |
08:44:18 |
4,833 |
279.4000 |
CHIX |
00333631196TRLO0 |
|
27-May-2026 |
08:44:18 |
466 |
279.4000 |
BATE |
00333631197TRLO0 |
|
27-May-2026 |
08:44:18 |
824 |
279.4000 |
TRQX |
00333631198TRLO0 |
|
27-May-2026 |
08:45:55 |
2 |
279.2000 |
TRQX |
00333631336TRLO0 |
|
27-May-2026 |
08:46:42 |
482 |
279.4000 |
CHIX |
00333631434TRLO0 |
|
27-May-2026 |
08:48:46 |
787 |
279.6000 |
CHIX |
00333631690TRLO0 |
|
27-May-2026 |
08:53:56 |
116 |
280.6000 |
CHIX |
00333632350TRLO0 |
|
27-May-2026 |
08:58:48 |
246 |
281.2000 |
CHIX |
00333632673TRLO0 |
|
27-May-2026 |
08:58:48 |
756 |
281.2000 |
CHIX |
00333632674TRLO0 |
|
27-May-2026 |
08:58:48 |
220 |
281.2000 |
CHIX |
00333632675TRLO0 |
|
27-May-2026 |
08:58:48 |
3,920 |
281.2000 |
CHIX |
00333632676TRLO0 |
|
27-May-2026 |
08:58:59 |
532 |
281.2000 |
CHIX |
00333632698TRLO0 |
|
27-May-2026 |
09:00:51 |
74 |
281.0000 |
CHIX |
00333632871TRLO0 |
|
27-May-2026 |
09:02:57 |
580 |
281.4000 |
CHIX |
00333633229TRLO0 |
|
27-May-2026 |
09:02:58 |
192 |
281.2000 |
CHIX |
00333633233TRLO0 |
|
27-May-2026 |
09:02:58 |
321 |
281.2000 |
CHIX |
00333633234TRLO0 |
|
27-May-2026 |
09:02:58 |
484 |
281.2000 |
CHIX |
00333633235TRLO0 |
|
27-May-2026 |
09:13:46 |
1,513 |
281.0000 |
CHIX |
00333634590TRLO0 |
|
27-May-2026 |
09:13:46 |
937 |
281.0000 |
CHIX |
00333634592TRLO0 |
|
27-May-2026 |
09:13:46 |
466 |
281.0000 |
CHIX |
00333634593TRLO0 |
|
27-May-2026 |
09:13:46 |
481 |
281.0000 |
CHIX |
00333634594TRLO0 |
|
27-May-2026 |
09:13:46 |
519 |
281.0000 |
CHIX |
00333634595TRLO0 |
|
27-May-2026 |
09:13:56 |
52 |
280.6000 |
CHIX |
00333634627TRLO0 |
|
27-May-2026 |
09:13:56 |
2,863 |
280.6000 |
CHIX |
00333634628TRLO0 |
|
27-May-2026 |
09:15:21 |
2,963 |
280.2000 |
CHIX |
00333634751TRLO0 |
|
27-May-2026 |
09:19:16 |
571 |
280.0000 |
CHIX |
00333635007TRLO0 |
|
27-May-2026 |
09:36:41 |
483 |
279.8000 |
CHIX |
00333637047TRLO0 |
|
27-May-2026 |
09:36:41 |
486 |
279.8000 |
CHIX |
00333637048TRLO0 |
|
27-May-2026 |
09:36:41 |
2 |
279.8000 |
CHIX |
00333637049TRLO0 |
|
27-May-2026 |
09:59:41 |
939 |
280.0000 |
BATE |
00333640009TRLO0 |
|
27-May-2026 |
09:59:41 |
3,003 |
280.0000 |
CHIX |
00333640010TRLO0 |
|
27-May-2026 |
09:59:41 |
2,083 |
280.0000 |
CHIX |
00333640011TRLO0 |
|
27-May-2026 |
09:59:41 |
2,164 |
280.0000 |
CHIX |
00333640012TRLO0 |
|
27-May-2026 |
09:59:41 |
944 |
280.0000 |
CHIX |
00333640013TRLO0 |
|
27-May-2026 |
09:59:41 |
962 |
280.0000 |
CHIX |
00333640014TRLO0 |
|
27-May-2026 |
09:59:56 |
549 |
279.8000 |
CHIX |
00333640038TRLO0 |
|
27-May-2026 |
10:05:04 |
523 |
280.6000 |
BATE |
00333640676TRLO0 |
|
27-May-2026 |
10:15:28 |
717 |
280.8000 |
CHIX |
00333641401TRLO0 |
|
27-May-2026 |
10:18:18 |
459 |
280.6000 |
BATE |
00333641649TRLO0 |
|
27-May-2026 |
10:18:18 |
921 |
280.6000 |
CHIX |
00333641650TRLO0 |
|
27-May-2026 |
10:18:18 |
918 |
280.6000 |
CHIX |
00333641651TRLO0 |
|
27-May-2026 |
10:18:18 |
911 |
280.6000 |
CHIX |
00333641652TRLO0 |
|
27-May-2026 |
10:18:18 |
17 |
280.6000 |
CHIX |
00333641653TRLO0 |
|
27-May-2026 |
10:18:18 |
943 |
280.6000 |
CHIX |
00333641654TRLO0 |
|
27-May-2026 |
10:22:08 |
69 |
280.4000 |
CHIX |
00333642001TRLO0 |
|
27-May-2026 |
10:27:19 |
169 |
280.4000 |
CHIX |
00333642369TRLO0 |
|
27-May-2026 |
10:27:31 |
172 |
280.4000 |
CHIX |
00333642385TRLO0 |
|
27-May-2026 |
10:41:20 |
400 |
280.8000 |
CHIX |
00333643973TRLO0 |
|
27-May-2026 |
10:41:24 |
14 |
280.8000 |
CHIX |
00333643976TRLO0 |
|
27-May-2026 |
10:46:17 |
66 |
280.8000 |
CHIX |
00333644667TRLO0 |
|
27-May-2026 |
10:46:17 |
931 |
280.8000 |
CHIX |
00333644668TRLO0 |
|
27-May-2026 |
10:46:17 |
1,446 |
280.8000 |
CHIX |
00333644669TRLO0 |
|
27-May-2026 |
10:46:17 |
1,390 |
280.8000 |
CHIX |
00333644670TRLO0 |
|
27-May-2026 |
10:47:55 |
100 |
280.6000 |
CHIX |
00333645004TRLO0 |
|
27-May-2026 |
10:47:57 |
38 |
280.6000 |
BATE |
00333645013TRLO0 |
|
27-May-2026 |
10:57:15 |
421 |
280.6000 |
BATE |
00333646250TRLO0 |
|
27-May-2026 |
11:00:07 |
3,597 |
280.6000 |
CHIX |
00333646776TRLO0 |
|
27-May-2026 |
11:00:07 |
838 |
280.6000 |
CHIX |
00333646777TRLO0 |
|
27-May-2026 |
11:00:07 |
796 |
280.6000 |
CHIX |
00333646778TRLO0 |
|
27-May-2026 |
11:00:07 |
464 |
280.6000 |
XLON |
00333646779TRLO0 |
|
27-May-2026 |
11:00:07 |
456 |
280.6000 |
XLON |
00333646780TRLO0 |
|
27-May-2026 |
11:00:07 |
488 |
280.6000 |
TRQX |
00333646781TRLO0 |
|
27-May-2026 |
11:03:19 |
863 |
280.0000 |
CHIX |
00333647111TRLO0 |
|
27-May-2026 |
11:03:19 |
86 |
280.0000 |
CHIX |
00333647112TRLO0 |
|
27-May-2026 |
11:03:20 |
300 |
280.0000 |
CHIX |
00333647113TRLO0 |
|
27-May-2026 |
11:04:14 |
79 |
280.0000 |
CHIX |
00333647219TRLO0 |
|
27-May-2026 |
11:13:35 |
482 |
280.2000 |
CHIX |
00333648209TRLO0 |
|
27-May-2026 |
11:13:35 |
991 |
280.2000 |
CHIX |
00333648210TRLO0 |
|
27-May-2026 |
11:14:25 |
741 |
280.0000 |
CHIX |
00333648311TRLO0 |
|
27-May-2026 |
11:14:44 |
475 |
280.0000 |
CHIX |
00333648338TRLO0 |
|
27-May-2026 |
11:15:15 |
228 |
279.8000 |
CHIX |
00333648381TRLO0 |
|
27-May-2026 |
11:15:34 |
100 |
279.8000 |
CHIX |
00333648397TRLO0 |
|
27-May-2026 |
11:15:38 |
191 |
279.8000 |
CHIX |
00333648398TRLO0 |
|
27-May-2026 |
11:25:19 |
40 |
279.6000 |
CHIX |
00333649430TRLO0 |
|
27-May-2026 |
11:25:37 |
34 |
279.6000 |
CHIX |
00333649494TRLO0 |
|
27-May-2026 |
11:28:56 |
230 |
279.6000 |
CHIX |
00333649818TRLO0 |
|
27-May-2026 |
11:31:07 |
988 |
279.6000 |
CHIX |
00333650052TRLO0 |
|
27-May-2026 |
11:31:07 |
467 |
279.6000 |
BATE |
00333650053TRLO0 |
|
27-May-2026 |
11:31:07 |
466 |
279.6000 |
CHIX |
00333650054TRLO0 |
|
27-May-2026 |
11:31:07 |
469 |
279.6000 |
CHIX |
00333650055TRLO0 |
|
27-May-2026 |
11:31:07 |
484 |
279.6000 |
CHIX |
00333650057TRLO0 |
|
27-May-2026 |
11:31:29 |
1,513 |
279.2000 |
CHIX |
00333650091TRLO0 |
|
27-May-2026 |
11:31:31 |
27 |
279.0000 |
CHIX |
00333650092TRLO0 |
|
27-May-2026 |
11:31:37 |
118 |
279.0000 |
CHIX |
00333650104TRLO0 |
|
27-May-2026 |
11:34:19 |
690 |
279.0000 |
CHIX |
00333650401TRLO0 |
|
27-May-2026 |
11:34:29 |
773 |
279.0000 |
CHIX |
00333650424TRLO0 |
|
27-May-2026 |
11:35:01 |
210 |
278.8000 |
CHIX |
00333650503TRLO0 |
|
27-May-2026 |
11:35:43 |
304 |
278.8000 |
CHIX |
00333650561TRLO0 |
|
27-May-2026 |
11:39:23 |
73 |
278.8000 |
BATE |
00333650967TRLO0 |
|
27-May-2026 |
11:41:16 |
379 |
278.8000 |
BATE |
00333651178TRLO0 |
|
27-May-2026 |
11:48:11 |
473 |
279.2000 |
CHIX |
00333652273TRLO0 |
|
27-May-2026 |
11:51:45 |
820 |
279.0000 |
CHIX |
00333652850TRLO0 |
|
27-May-2026 |
11:51:45 |
467 |
279.0000 |
CHIX |
00333652851TRLO0 |
|
27-May-2026 |
11:51:45 |
505 |
279.0000 |
CHIX |
00333652852TRLO0 |
|
27-May-2026 |
11:51:45 |
521 |
279.0000 |
CHIX |
00333652853TRLO0 |
|
27-May-2026 |
11:51:45 |
467 |
279.0000 |
CHIX |
00333652854TRLO0 |
|
27-May-2026 |
12:00:57 |
480 |
279.0000 |
CHIX |
00333654471TRLO0 |
|
27-May-2026 |
12:00:57 |
465 |
279.0000 |
CHIX |
00333654472TRLO0 |
|
27-May-2026 |
12:00:57 |
468 |
279.0000 |
CHIX |
00333654473TRLO0 |
|
27-May-2026 |
12:00:57 |
468 |
279.0000 |
CHIX |
00333654474TRLO0 |
|
27-May-2026 |
12:10:46 |
298 |
278.8000 |
CHIX |
00333655779TRLO0 |
|
27-May-2026 |
12:13:01 |
382 |
278.8000 |
CHIX |
00333656021TRLO0 |
|
27-May-2026 |
12:13:01 |
487 |
278.8000 |
CHIX |
00333656022TRLO0 |
|
27-May-2026 |
12:13:01 |
473 |
278.8000 |
CHIX |
00333656023TRLO0 |
|
27-May-2026 |
12:13:01 |
478 |
278.8000 |
CHIX |
00333656024TRLO0 |
|
27-May-2026 |
12:16:39 |
467 |
279.0000 |
CHIX |
00333656577TRLO0 |
|
27-May-2026 |
12:16:39 |
484 |
279.0000 |
CHIX |
00333656578TRLO0 |
|
27-May-2026 |
12:21:55 |
265 |
278.8000 |
CHIX |
00333657077TRLO0 |
|
27-May-2026 |
12:22:40 |
20 |
278.8000 |
CHIX |
00333657128TRLO0 |
|
27-May-2026 |
12:30:08 |
454 |
278.8000 |
BATE |
00333658044TRLO0 |
|
27-May-2026 |
12:30:08 |
1,341 |
278.8000 |
CHIX |
00333658045TRLO0 |
|
27-May-2026 |
12:30:08 |
1,010 |
278.8000 |
CHIX |
00333658046TRLO0 |
|
27-May-2026 |
12:30:08 |
466 |
278.8000 |
CHIX |
00333658047TRLO0 |
|
27-May-2026 |
12:30:08 |
468 |
278.8000 |
CHIX |
00333658048TRLO0 |
|
27-May-2026 |
12:31:25 |
1,827 |
278.6000 |
CHIX |
00333658275TRLO0 |
|
27-May-2026 |
12:31:39 |
1,959 |
278.2000 |
CHIX |
00333658288TRLO0 |
|
27-May-2026 |
12:49:21 |
529 |
278.6000 |
CHIX |
00333660744TRLO0 |
|
27-May-2026 |
12:49:21 |
480 |
278.6000 |
CHIX |
00333660745TRLO0 |
|
27-May-2026 |
12:49:21 |
467 |
278.6000 |
CHIX |
00333660746TRLO0 |
|
27-May-2026 |
12:49:21 |
457 |
278.6000 |
CHIX |
00333660747TRLO0 |
|
27-May-2026 |
12:49:21 |
468 |
278.6000 |
CHIX |
00333660748TRLO0 |
|
27-May-2026 |
12:55:55 |
3 |
278.4000 |
CHIX |
00333661460TRLO0 |
|
27-May-2026 |
12:55:55 |
479 |
278.4000 |
BATE |
00333661461TRLO0 |
|
27-May-2026 |
12:55:55 |
1,342 |
278.4000 |
CHIX |
00333661462TRLO0 |
|
27-May-2026 |
12:55:55 |
462 |
278.4000 |
CHIX |
00333661463TRLO0 |
|
27-May-2026 |
12:55:55 |
488 |
278.4000 |
CHIX |
00333661464TRLO0 |
|
27-May-2026 |
12:58:16 |
146 |
278.2000 |
CHIX |
00333661819TRLO0 |
|
27-May-2026 |
13:10:04 |
490 |
278.4000 |
BATE |
00333663575TRLO0 |
|
27-May-2026 |
13:10:04 |
2,918 |
278.4000 |
CHIX |
00333663576TRLO0 |
|
27-May-2026 |
13:10:04 |
452 |
278.4000 |
CHIX |
00333663577TRLO0 |
|
27-May-2026 |
13:10:04 |
480 |
278.4000 |
TRQX |
00333663578TRLO0 |
|
27-May-2026 |
13:23:41 |
460 |
279.0000 |
BATE |
00333667769TRLO0 |
|
27-May-2026 |
13:23:41 |
3,875 |
279.0000 |
CHIX |
00333667770TRLO0 |
|
27-May-2026 |
13:23:41 |
469 |
279.0000 |
CHIX |
00333667771TRLO0 |
|
27-May-2026 |
13:35:00 |
1,175 |
279.0000 |
CHIX |
00333671052TRLO0 |
|
27-May-2026 |
13:35:00 |
959 |
279.0000 |
CHIX |
00333671053TRLO0 |
|
27-May-2026 |
13:35:00 |
997 |
279.0000 |
CHIX |
00333671054TRLO0 |
|
27-May-2026 |
13:45:09 |
486 |
278.8000 |
CHIX |
00333673341TRLO0 |
|
27-May-2026 |
13:45:09 |
476 |
278.8000 |
CHIX |
00333673342TRLO0 |
|
27-May-2026 |
13:45:09 |
255 |
278.8000 |
CHIX |
00333673343TRLO0 |
|
27-May-2026 |
13:45:09 |
240 |
278.8000 |
CHIX |
00333673344TRLO0 |
|
27-May-2026 |
13:45:09 |
456 |
278.8000 |
CHIX |
00333673345TRLO0 |
|
27-May-2026 |
13:45:09 |
494 |
278.8000 |
CHIX |
00333673346TRLO0 |
|
27-May-2026 |
13:51:07 |
223 |
278.4000 |
CHIX |
00333674499TRLO0 |
|
27-May-2026 |
13:52:28 |
25 |
278.4000 |
CHIX |
00333674781TRLO0 |
|
27-May-2026 |
13:55:22 |
3,785 |
278.6000 |
CHIX |
00333675369TRLO0 |
|
27-May-2026 |
14:00:34 |
156 |
278.4000 |
CHIX |
00333676536TRLO0 |
|
27-May-2026 |
14:01:56 |
369 |
278.4000 |
CHIX |
00333676834TRLO0 |
|
27-May-2026 |
14:01:56 |
479 |
278.4000 |
BATE |
00333676835TRLO0 |
|
27-May-2026 |
14:01:56 |
479 |
278.4000 |
CHIX |
00333676836TRLO0 |
|
27-May-2026 |
14:01:56 |
492 |
278.4000 |
CHIX |
00333676837TRLO0 |
|
27-May-2026 |
14:01:56 |
467 |
278.4000 |
CHIX |
00333676838TRLO0 |
|
27-May-2026 |
14:19:00 |
166 |
278.4000 |
CHIX |
00333688709TRLO0 |
|
27-May-2026 |
14:20:07 |
157 |
278.4000 |
CHIX |
00333689433TRLO0 |
|
27-May-2026 |
14:20:07 |
2,130 |
278.4000 |
CHIX |
00333689434TRLO0 |
|
27-May-2026 |
14:20:07 |
455 |
278.4000 |
BATE |
00333689435TRLO0 |
|
27-May-2026 |
14:20:07 |
455 |
278.4000 |
CHIX |
00333689436TRLO0 |
|
27-May-2026 |
14:20:07 |
478 |
278.4000 |
CHIX |
00333689437TRLO0 |
|
27-May-2026 |
14:20:07 |
490 |
278.4000 |
TRQX |
00333689438TRLO0 |
|
27-May-2026 |
14:22:31 |
190 |
278.2000 |
CHIX |
00333691126TRLO0 |
|
27-May-2026 |
14:29:22 |
400 |
278.4000 |
BATE |
00333695879TRLO0 |
|
27-May-2026 |
14:29:51 |
497 |
278.4000 |
CHIX |
00333696196TRLO0 |
|
27-May-2026 |
14:31:27 |
4,890 |
278.4000 |
CHIX |
00333698531TRLO0 |
|
27-May-2026 |
14:31:27 |
257 |
278.4000 |
BATE |
00333698532TRLO0 |
|
27-May-2026 |
14:31:27 |
957 |
278.4000 |
CHIX |
00333698533TRLO0 |
|
27-May-2026 |
14:31:27 |
468 |
278.4000 |
TRQX |
00333698534TRLO0 |
|
27-May-2026 |
14:31:27 |
1,046 |
278.4000 |
XLON |
00333698535TRLO0 |
|
27-May-2026 |
14:33:59 |
511 |
278.6000 |
CHIX |
00333701132TRLO0 |
|
27-May-2026 |
14:33:59 |
974 |
278.6000 |
CHIX |
00333701133TRLO0 |
|
27-May-2026 |
14:33:59 |
1,017 |
278.6000 |
CHIX |
00333701134TRLO0 |
|
27-May-2026 |
14:33:59 |
6,034 |
278.6000 |
CHIX |
00333701135TRLO0 |
|
27-May-2026 |
14:35:09 |
479 |
278.4000 |
TRQX |
00333702369TRLO0 |
|
27-May-2026 |
14:36:51 |
518 |
278.4000 |
BATE |
00333704080TRLO0 |
|
27-May-2026 |
14:36:51 |
1,235 |
278.4000 |
CHIX |
00333704081TRLO0 |
|
27-May-2026 |
14:36:51 |
469 |
278.4000 |
CHIX |
00333704082TRLO0 |
|
27-May-2026 |
14:36:51 |
567 |
278.4000 |
CHIX |
00333704083TRLO0 |
|
27-May-2026 |
14:36:51 |
506 |
278.4000 |
CHIX |
00333704084TRLO0 |
|
27-May-2026 |
14:40:22 |
417 |
278.4000 |
CHIX |
00333707248TRLO0 |
|
27-May-2026 |
14:42:13 |
400 |
278.6000 |
BATE |
00333708786TRLO0 |
|
27-May-2026 |
14:46:29 |
8 |
278.6000 |
CHIX |
00333712282TRLO0 |
|
27-May-2026 |
14:46:29 |
604 |
278.6000 |
BATE |
00333712284TRLO0 |
|
27-May-2026 |
14:46:29 |
1,291 |
278.6000 |
CHIX |
00333712285TRLO0 |
|
27-May-2026 |
14:46:29 |
2,970 |
278.6000 |
CHIX |
00333712286TRLO0 |
|
27-May-2026 |
14:46:29 |
1,544 |
278.6000 |
CHIX |
00333712287TRLO0 |
|
27-May-2026 |
14:46:29 |
966 |
278.6000 |
CHIX |
00333712288TRLO0 |
|
27-May-2026 |
14:46:46 |
3,848 |
278.4000 |
CHIX |
00333712495TRLO0 |
|
27-May-2026 |
15:03:38 |
4,091 |
278.6000 |
CHIX |
00333723053TRLO0 |
|
27-May-2026 |
15:03:38 |
1,477 |
278.6000 |
CHIX |
00333723054TRLO0 |
|
27-May-2026 |
15:03:38 |
263 |
278.6000 |
CHIX |
00333723055TRLO0 |
|
27-May-2026 |
15:03:53 |
212 |
278.6000 |
CHIX |
00333723158TRLO0 |
|
27-May-2026 |
15:03:53 |
1,463 |
278.6000 |
TRQX |
00333723159TRLO0 |
|
27-May-2026 |
15:03:53 |
16 |
278.6000 |
CHIX |
00333723160TRLO0 |
|
27-May-2026 |
15:03:53 |
960 |
278.6000 |
CHIX |
00333723161TRLO0 |
|
27-May-2026 |
15:07:54 |
485 |
278.4000 |
BATE |
00333725358TRLO0 |
|
27-May-2026 |
15:07:54 |
15 |
278.4000 |
BATE |
00333725360TRLO0 |
|
27-May-2026 |
15:07:59 |
162 |
278.4000 |
BATE |
00333725445TRLO0 |
|
27-May-2026 |
15:07:59 |
313 |
278.4000 |
BATE |
00333725446TRLO0 |
|
27-May-2026 |
15:07:59 |
1,374 |
278.4000 |
CHIX |
00333725447TRLO0 |
|
27-May-2026 |
15:07:59 |
2,197 |
278.4000 |
CHIX |
00333725448TRLO0 |
|
27-May-2026 |
15:07:59 |
5,737 |
278.4000 |
CHIX |
00333725449TRLO0 |
|
27-May-2026 |
15:07:59 |
72 |
278.4000 |
CHIX |
00333725450TRLO0 |
|
27-May-2026 |
15:08:04 |
328 |
278.4000 |
CHIX |
00333725487TRLO0 |
|
27-May-2026 |
15:08:11 |
25 |
278.4000 |
CHIX |
00333725522TRLO0 |
|
27-May-2026 |
15:10:46 |
428 |
278.4000 |
CHIX |
00333726636TRLO0 |
|
27-May-2026 |
15:11:33 |
478 |
278.4000 |
CHIX |
00333726986TRLO0 |
|
27-May-2026 |
15:11:33 |
489 |
278.4000 |
CHIX |
00333726987TRLO0 |
|
27-May-2026 |
15:11:33 |
165 |
278.4000 |
CHIX |
00333726988TRLO0 |
|
27-May-2026 |
15:11:33 |
354 |
278.4000 |
CHIX |
00333726989TRLO0 |
|
27-May-2026 |
15:11:33 |
402 |
278.4000 |
CHIX |
00333726990TRLO0 |
|
27-May-2026 |
15:11:39 |
91 |
278.4000 |
CHIX |
00333727011TRLO0 |
|
27-May-2026 |
15:15:28 |
1,240 |
278.2000 |
CHIX |
00333728839TRLO0 |
|
27-May-2026 |
15:15:28 |
524 |
278.2000 |
CHIX |
00333728840TRLO0 |
|
27-May-2026 |
15:15:28 |
484 |
278.2000 |
CHIX |
00333728841TRLO0 |
|
27-May-2026 |
15:15:28 |
501 |
278.2000 |
CHIX |
00333728842TRLO0 |
|
27-May-2026 |
15:15:28 |
491 |
278.2000 |
TRQX |
00333728843TRLO0 |
|
27-May-2026 |
15:24:47 |
411 |
278.4000 |
CHIX |
00333733028TRLO0 |
|
27-May-2026 |
15:24:47 |
53 |
278.4000 |
CHIX |
00333733029TRLO0 |
|
27-May-2026 |
15:24:47 |
509 |
278.4000 |
CHIX |
00333733030TRLO0 |
|
27-May-2026 |
15:24:47 |
3,574 |
278.4000 |
CHIX |
00333733031TRLO0 |
|
27-May-2026 |
15:24:47 |
1,003 |
278.4000 |
CHIX |
00333733032TRLO0 |
|
27-May-2026 |
15:24:47 |
2,332 |
278.4000 |
CHIX |
00333733033TRLO0 |
|
27-May-2026 |
15:31:50 |
5 |
278.4000 |
CHIX |
00333736122TRLO0 |
|
27-May-2026 |
15:32:44 |
257 |
278.4000 |
XLON |
00333736475TRLO0 |
|
27-May-2026 |
15:32:44 |
24 |
278.4000 |
XLON |
00333736476TRLO0 |
|
27-May-2026 |
15:32:44 |
690 |
278.4000 |
XLON |
00333736477TRLO0 |
|
27-May-2026 |
15:32:44 |
600 |
278.4000 |
CHIX |
00333736480TRLO0 |
|
27-May-2026 |
15:32:44 |
255 |
278.4000 |
CHIX |
00333736481TRLO0 |
|
27-May-2026 |
15:32:44 |
523 |
278.4000 |
CHIX |
00333736483TRLO0 |
|
27-May-2026 |
15:32:44 |
1,051 |
278.4000 |
CHIX |
00333736485TRLO0 |
|
27-May-2026 |
15:32:44 |
671 |
278.4000 |
CHIX |
00333736486TRLO0 |
|
27-May-2026 |
15:32:53 |
9 |
278.4000 |
CHIX |
00333736595TRLO0 |
|
27-May-2026 |
15:33:17 |
312 |
278.4000 |
CHIX |
00333736856TRLO0 |
|
27-May-2026 |
15:33:17 |
1,010 |
278.4000 |
CHIX |
00333736860TRLO0 |
|
27-May-2026 |
15:33:17 |
2,644 |
278.4000 |
CHIX |
00333736861TRLO0 |
|
27-May-2026 |
15:33:17 |
781 |
278.4000 |
CHIX |
00333736863TRLO0 |
|
27-May-2026 |
15:42:27 |
470 |
278.4000 |
CHIX |
00333740283TRLO0 |
|
27-May-2026 |
15:42:27 |
1,006 |
278.4000 |
CHIX |
00333740284TRLO0 |
|
27-May-2026 |
15:42:27 |
976 |
278.4000 |
CHIX |
00333740285TRLO0 |
|
27-May-2026 |
15:42:27 |
1,007 |
278.4000 |
CHIX |
00333740286TRLO0 |
|
27-May-2026 |
15:42:27 |
983 |
278.4000 |
CHIX |
00333740287TRLO0 |
|
27-May-2026 |
15:43:05 |
3,918 |
278.0000 |
CHIX |
00333740499TRLO0 |
|
27-May-2026 |
15:43:05 |
495 |
278.0000 |
CHIX |
00333740500TRLO0 |
|
27-May-2026 |
15:44:00 |
4,432 |
277.8000 |
CHIX |
00333740749TRLO0 |
|
27-May-2026 |
15:50:37 |
254 |
277.8000 |
CHIX |
00333743351TRLO0 |
|
27-May-2026 |
15:51:36 |
547 |
277.8000 |
CHIX |
00333743759TRLO0 |
|
27-May-2026 |
15:51:36 |
469 |
277.8000 |
BATE |
00333743760TRLO0 |
|
27-May-2026 |
15:51:36 |
468 |
277.8000 |
CHIX |
00333743761TRLO0 |
|
27-May-2026 |
15:51:36 |
505 |
277.8000 |
CHIX |
00333743762TRLO0 |
|
27-May-2026 |
15:51:36 |
475 |
277.8000 |
TRQX |
00333743763TRLO0 |
|
27-May-2026 |
15:53:56 |
1 |
277.6000 |
CHIX |
00333745227TRLO0 |
|
27-May-2026 |
15:59:40 |
500 |
277.6000 |
CHIX |
00333747751TRLO0 |
|
27-May-2026 |
15:59:40 |
476 |
277.6000 |
CHIX |
00333747752TRLO0 |
|
27-May-2026 |
15:59:40 |
505 |
277.6000 |
CHIX |
00333747753TRLO0 |
|
27-May-2026 |
15:59:40 |
489 |
277.6000 |
CHIX |
00333747754TRLO0 |
|
27-May-2026 |
15:59:40 |
489 |
277.6000 |
CHIX |
00333747755TRLO0 |
|
27-May-2026 |
16:04:13 |
1,017 |
277.6000 |
CHIX |
00333751211TRLO0 |
|
27-May-2026 |
16:04:13 |
1,017 |
277.6000 |
CHIX |
00333751212TRLO0 |
|
27-May-2026 |
16:04:13 |
952 |
277.6000 |
CHIX |
00333751213TRLO0 |
|
27-May-2026 |
16:04:13 |
58 |
277.6000 |
CHIX |
00333751214TRLO0 |
|
27-May-2026 |
16:04:13 |
977 |
277.6000 |
CHIX |
00333751215TRLO0 |
|
27-May-2026 |
16:04:13 |
6,724 |
277.6000 |
CHIX |
00333751219TRLO0 |
|
27-May-2026 |
16:04:32 |
999 |
277.4000 |
CHIX |
00333751402TRLO0 |
|
27-May-2026 |
16:10:29 |
135 |
277.2000 |
CHIX |
00333754019TRLO0 |
|
27-May-2026 |
16:13:56 |
2 |
277.4000 |
TRQX |
00333755848TRLO0 |
|
27-May-2026 |
16:13:56 |
960 |
277.4000 |
TRQX |
00333755849TRLO0 |
|
27-May-2026 |
16:13:56 |
1,064 |
277.4000 |
BATE |
00333755850TRLO0 |
|
27-May-2026 |
16:13:56 |
5,500 |
277.4000 |
CHIX |
00333755851TRLO0 |
|
27-May-2026 |
16:13:56 |
2,296 |
277.4000 |
CHIX |
00333755852TRLO0 |
|
27-May-2026 |
16:13:56 |
1,022 |
277.4000 |
CHIX |
00333755854TRLO0 |
|
27-May-2026 |
16:14:01 |
504 |
277.2000 |
CHIX |
00333755917TRLO0 |
|
27-May-2026 |
16:15:28 |
195 |
277.0000 |
CHIX |
00333756874TRLO0 |
|
27-May-2026 |
16:15:58 |
198 |
277.0000 |
CHIX |
00333757078TRLO0 |
|
27-May-2026 |
16:16:28 |
198 |
277.0000 |
CHIX |
00333757461TRLO0 |
|
27-May-2026 |
16:17:15 |
370 |
277.0000 |
CHIX |
00333757835TRLO0 |
|
27-May-2026 |
16:17:15 |
523 |
277.0000 |
CHIX |
00333757836TRLO0 |
|
27-May-2026 |
16:17:15 |
501 |
277.0000 |
CHIX |
00333757837TRLO0 |
|
27-May-2026 |
16:17:15 |
283 |
277.0000 |
CHIX |
00333757838TRLO0 |
|
27-May-2026 |
16:20:37 |
694 |
277.2000 |
BATE |
00333760807TRLO0 |
|
27-May-2026 |
16:20:37 |
41 |
277.2000 |
CHIX |
00333760808TRLO0 |
|
27-May-2026 |
16:20:37 |
867 |
277.2000 |
CHIX |
00333760809TRLO0 |
|
27-May-2026 |
16:20:43 |
23 |
277.2000 |
CHIX |
00333760878TRLO0 |
|
27-May-2026 |
16:20:43 |
396 |
277.2000 |
CHIX |
00333760879TRLO0 |
|
27-May-2026 |
16:20:56 |
424 |
277.2000 |
CHIX |
00333761026TRLO0 |
|
27-May-2026 |
16:20:56 |
686 |
277.2000 |
CHIX |
00333761027TRLO0 |
|
27-May-2026 |
16:23:56 |
2 |
277.2000 |
TRQX |
00333763404TRLO0 |
|
27-May-2026 |
16:25:26 |
455 |
277.2000 |
BATE |
00333764469TRLO0 |
|
27-May-2026 |
16:25:26 |
371 |
277.2000 |
CHIX |
00333764470TRLO0 |
|
27-May-2026 |
16:25:26 |
532 |
277.2000 |
CHIX |
00333764471TRLO0 |
|
27-May-2026 |
16:25:26 |
1,735 |
277.2000 |
CHIX |
00333764472TRLO0 |
|
27-May-2026 |
16:25:26 |
724 |
277.2000 |
CHIX |
00333764473TRLO0 |
|
27-May-2026 |
16:25:26 |
1,008 |
277.2000 |
TRQX |
00333764474TRLO0 |
|
27-May-2026 |
16:29:35 |
165 |
277.2000 |
CHIX |
00333767947TRLO0 |
|
27-May-2026 |
16:29:41 |
343 |
277.2000 |
CHIX |
00333768437TRLO0 |
|
27-May-2026 |
16:29:46 |
760 |
277.2000 |
CHIX |
00333768928TRLO0 |
|
27-May-2026 |
16:29:46 |
974 |
277.2000 |
CHIX |
00333768929TRLO0 |
|
27-May-2026 |
16:29:48 |
245 |
277.0000 |
CHIX |
00333769028TRLO0 |
|
27-May-2026 |
16:29:50 |
3 |
277.2000 |
CHIX |
00333769296TRLO0 |
|
27-May-2026 |
16:29:58 |
1 |
277.2000 |
CHIX |
00333769997TRLO0 |
|
27-May-2026 |
16:29:58 |
1 |
277.2000 |
CHIX |
00333769998TRLO0 |
|
28-May-2026 |
08:00:19 |
507 |
276.2000 |
CHIX |
00333841319TRLO0 |
|
28-May-2026 |
08:12:44 |
6,035 |
276.4000 |
CHIX |
00333842831TRLO0 |
|
28-May-2026 |
08:13:09 |
512 |
276.2000 |
CHIX |
00333842866TRLO0 |
|
28-May-2026 |
08:13:09 |
1,026 |
276.2000 |
CHIX |
00333842867TRLO0 |
|
28-May-2026 |
08:13:09 |
988 |
276.2000 |
CHIX |
00333842868TRLO0 |
|
28-May-2026 |
08:13:09 |
1,438 |
276.2000 |
CHIX |
00333842869TRLO0 |
|
28-May-2026 |
08:19:04 |
4,292 |
275.8000 |
CHIX |
00333843390TRLO0 |
|
28-May-2026 |
08:19:37 |
3,808 |
275.8000 |
CHIX |
00333843435TRLO0 |
|
28-May-2026 |
08:21:32 |
546 |
275.6000 |
CHIX |
00333843616TRLO0 |
|
28-May-2026 |
08:31:03 |
545 |
275.6000 |
CHIX |
00333844408TRLO0 |
|
28-May-2026 |
08:31:55 |
1,010 |
275.4000 |
CHIX |
00333844460TRLO0 |
|
28-May-2026 |
08:31:59 |
866 |
275.2000 |
CHIX |
00333844467TRLO0 |
|
28-May-2026 |
08:34:54 |
469 |
275.2000 |
CHIX |
00333844779TRLO0 |
|
28-May-2026 |
08:42:00 |
495 |
275.6000 |
CHIX |
00333845400TRLO0 |
|
28-May-2026 |
08:43:56 |
506 |
275.8000 |
CHIX |
00333845630TRLO0 |
|
28-May-2026 |
08:45:55 |
493 |
275.6000 |
CHIX |
00333845781TRLO0 |
|
28-May-2026 |
08:45:55 |
1,219 |
275.6000 |
CHIX |
00333845782TRLO0 |
|
28-May-2026 |
08:45:55 |
506 |
275.6000 |
CHIX |
00333845783TRLO0 |
|
28-May-2026 |
08:47:49 |
232 |
275.4000 |
CHIX |
00333845927TRLO0 |
|
28-May-2026 |
08:55:55 |
950 |
276.2000 |
CHIX |
00333847056TRLO0 |
|
28-May-2026 |
08:55:55 |
1,391 |
276.2000 |
CHIX |
00333847057TRLO0 |
|
28-May-2026 |
08:56:02 |
945 |
276.0000 |
CHIX |
00333847067TRLO0 |
|
28-May-2026 |
08:56:02 |
917 |
276.0000 |
CHIX |
00333847068TRLO0 |
|
28-May-2026 |
08:56:03 |
244 |
275.8000 |
CHIX |
00333847071TRLO0 |
|
28-May-2026 |
08:56:16 |
238 |
275.8000 |
CHIX |
00333847102TRLO0 |
|
28-May-2026 |
08:56:16 |
1,900 |
275.8000 |
CHIX |
00333847103TRLO0 |
|
28-May-2026 |
08:58:23 |
461 |
275.8000 |
CHIX |
00333847270TRLO0 |
|
28-May-2026 |
09:02:08 |
554 |
276.0000 |
CHIX |
00333847728TRLO0 |
|
28-May-2026 |
09:02:34 |
365 |
275.6000 |
CHIX |
00333847800TRLO0 |
|
28-May-2026 |
09:08:12 |
490 |
276.0000 |
CHIX |
00333848643TRLO0 |
|
28-May-2026 |
09:08:21 |
486 |
276.0000 |
CHIX |
00333848667TRLO0 |
|
28-May-2026 |
09:09:14 |
480 |
275.8000 |
CHIX |
00333848818TRLO0 |
|
28-May-2026 |
09:09:14 |
925 |
275.8000 |
CHIX |
00333848819TRLO0 |
|
28-May-2026 |
09:14:28 |
216 |
275.6000 |
CHIX |
00333849464TRLO0 |
|
28-May-2026 |
09:15:47 |
1,069 |
275.6000 |
CHIX |
00333849604TRLO0 |
|
28-May-2026 |
09:15:47 |
481 |
275.6000 |
CHIX |
00333849605TRLO0 |
|
28-May-2026 |
09:27:39 |
463 |
275.8000 |
CHIX |
00333850668TRLO0 |
|
28-May-2026 |
09:27:39 |
475 |
275.8000 |
CHIX |
00333850669TRLO0 |
|
28-May-2026 |
09:27:39 |
962 |
275.8000 |
CHIX |
00333850670TRLO0 |
|
28-May-2026 |
09:27:39 |
464 |
275.8000 |
CHIX |
00333850671TRLO0 |
|
28-May-2026 |
09:27:39 |
940 |
275.8000 |
CHIX |
00333850672TRLO0 |
|
28-May-2026 |
09:27:44 |
1,252 |
275.6000 |
CHIX |
00333850676TRLO0 |
|
28-May-2026 |
09:30:56 |
1,265 |
275.4000 |
CHIX |
00333850989TRLO0 |
|
28-May-2026 |
09:35:35 |
1,076 |
275.2000 |
CHIX |
00333851421TRLO0 |
|
28-May-2026 |
09:41:55 |
1,336 |
275.0000 |
CHIX |
00333851926TRLO0 |
|
28-May-2026 |
09:41:55 |
500 |
275.0000 |
CHIX |
00333851927TRLO0 |
|
28-May-2026 |
10:08:42 |
928 |
275.0000 |
BATE |
00333854347TRLO0 |
|
28-May-2026 |
10:08:42 |
3,334 |
275.0000 |
CHIX |
00333854348TRLO0 |
|
28-May-2026 |
10:08:42 |
970 |
275.0000 |
CHIX |
00333854349TRLO0 |
|
28-May-2026 |
10:08:42 |
995 |
275.0000 |
CHIX |
00333854350TRLO0 |
|
28-May-2026 |
10:08:42 |
2,686 |
275.0000 |
CHIX |
00333854351TRLO0 |
|
28-May-2026 |
10:09:55 |
4 |
274.8000 |
CHIX |
00333854434TRLO0 |
|
28-May-2026 |
10:09:55 |
474 |
274.8000 |
CHIX |
00333854435TRLO0 |
|
28-May-2026 |
10:29:52 |
334 |
275.2000 |
CHIX |
00333856047TRLO0 |
|
28-May-2026 |
10:29:52 |
1 |
275.2000 |
CHIX |
00333856048TRLO0 |
|
28-May-2026 |
10:30:56 |
1,463 |
275.2000 |
CHIX |
00333856147TRLO0 |
|
28-May-2026 |
10:30:56 |
1,424 |
275.2000 |
CHIX |
00333856148TRLO0 |
|
28-May-2026 |
10:30:56 |
702 |
275.2000 |
CHIX |
00333856149TRLO0 |
|
28-May-2026 |
10:30:56 |
750 |
275.2000 |
CHIX |
00333856150TRLO0 |
|
28-May-2026 |
10:38:38 |
470 |
275.2000 |
CHIX |
00333856841TRLO0 |
|
28-May-2026 |
10:38:38 |
976 |
275.2000 |
CHIX |
00333856842TRLO0 |
|
28-May-2026 |
10:38:38 |
988 |
275.2000 |
CHIX |
00333856843TRLO0 |
|
28-May-2026 |
10:49:55 |
1 |
275.2000 |
CHIX |
00333857841TRLO0 |
|
28-May-2026 |
10:59:54 |
1 |
275.2000 |
CHIX |
00333858876TRLO0 |
|
28-May-2026 |
11:01:42 |
121 |
275.2000 |
CHIX |
00333859034TRLO0 |
|
28-May-2026 |
11:04:57 |
1,790 |
275.2000 |
CHIX |
00333859401TRLO0 |
|
28-May-2026 |
11:04:57 |
953 |
275.2000 |
CHIX |
00333859402TRLO0 |
|
28-May-2026 |
11:04:57 |
927 |
275.2000 |
CHIX |
00333859403TRLO0 |
|
28-May-2026 |
11:04:57 |
1,456 |
275.2000 |
CHIX |
00333859404TRLO0 |
|
28-May-2026 |
11:04:57 |
1,196 |
275.2000 |
CHIX |
00333859405TRLO0 |
|
28-May-2026 |
11:06:16 |
2,836 |
275.0000 |
CHIX |
00333859598TRLO0 |
|
28-May-2026 |
11:21:54 |
1 |
274.8000 |
CHIX |
00333861059TRLO0 |
|
28-May-2026 |
11:22:28 |
477 |
274.8000 |
BATE |
00333861084TRLO0 |
|
28-May-2026 |
11:22:28 |
3,008 |
274.8000 |
CHIX |
00333861085TRLO0 |
|
28-May-2026 |
11:22:28 |
496 |
274.8000 |
CHIX |
00333861086TRLO0 |
|
28-May-2026 |
11:22:28 |
480 |
274.8000 |
TRQX |
00333861087TRLO0 |
|
28-May-2026 |
11:29:54 |
1,578 |
274.6000 |
CHIX |
00333861755TRLO0 |
|
28-May-2026 |
11:29:54 |
1,407 |
274.6000 |
CHIX |
00333861756TRLO0 |
|
28-May-2026 |
11:34:11 |
2,235 |
274.4000 |
CHIX |
00333862158TRLO0 |
|
28-May-2026 |
11:34:17 |
511 |
274.2000 |
CHIX |
00333862178TRLO0 |
|
28-May-2026 |
11:38:07 |
523 |
274.0000 |
CHIX |
00333862598TRLO0 |
|
28-May-2026 |
11:45:05 |
491 |
273.8000 |
CHIX |
00333863247TRLO0 |
|
28-May-2026 |
11:50:34 |
483 |
274.2000 |
CHIX |
00333863717TRLO0 |
|
28-May-2026 |
11:50:34 |
471 |
274.2000 |
CHIX |
00333863718TRLO0 |
|
28-May-2026 |
11:51:16 |
314 |
274.0000 |
CHIX |
00333863845TRLO0 |
|
28-May-2026 |
11:57:19 |
178 |
274.0000 |
CHIX |
00333864341TRLO0 |
|
28-May-2026 |
11:57:19 |
808 |
274.0000 |
CHIX |
00333864342TRLO0 |
|
28-May-2026 |
11:58:10 |
241 |
274.0000 |
CHIX |
00333864399TRLO0 |
|
28-May-2026 |
11:58:10 |
467 |
274.0000 |
CHIX |
00333864400TRLO0 |
|
28-May-2026 |
11:58:10 |
479 |
274.0000 |
CHIX |
00333864401TRLO0 |
|
28-May-2026 |
12:00:33 |
1,250 |
273.8000 |
CHIX |
00333864641TRLO0 |
|
28-May-2026 |
12:00:42 |
106 |
273.6000 |
CHIX |
00333864645TRLO0 |
|
28-May-2026 |
12:00:44 |
571 |
273.6000 |
CHIX |
00333864650TRLO0 |
|
28-May-2026 |
12:09:50 |
490 |
273.8000 |
CHIX |
00333865368TRLO0 |
|
28-May-2026 |
12:10:11 |
135 |
273.6000 |
CHIX |
00333865431TRLO0 |
|
28-May-2026 |
12:10:37 |
72 |
273.6000 |
CHIX |
00333865476TRLO0 |
|
28-May-2026 |
12:10:37 |
655 |
273.6000 |
CHIX |
00333865478TRLO0 |
|
28-May-2026 |
12:34:39 |
454 |
273.8000 |
BATE |
00333867148TRLO0 |
|
28-May-2026 |
12:38:09 |
541 |
273.8000 |
CHIX |
00333867371TRLO0 |
|
28-May-2026 |
12:38:09 |
31 |
273.8000 |
BATE |
00333867372TRLO0 |
|
28-May-2026 |
12:38:09 |
472 |
273.8000 |
CHIX |
00333867373TRLO0 |
|
28-May-2026 |
12:38:09 |
468 |
273.8000 |
CHIX |
00333867374TRLO0 |
|
28-May-2026 |
12:38:09 |
940 |
273.8000 |
CHIX |
00333867375TRLO0 |
|
28-May-2026 |
12:38:54 |
377 |
273.8000 |
CHIX |
00333867424TRLO0 |
|
28-May-2026 |
12:47:07 |
58 |
274.4000 |
AQXE |
00333868117TRLO0 |
|
28-May-2026 |
12:53:22 |
4,482 |
274.6000 |
CHIX |
00333868592TRLO0 |
|
28-May-2026 |
12:53:22 |
1,265 |
274.6000 |
CHIX |
00333868593TRLO0 |
|
28-May-2026 |
12:54:13 |
958 |
274.4000 |
BATE |
00333868684TRLO0 |
|
28-May-2026 |
12:54:13 |
423 |
274.4000 |
CHIX |
00333868685TRLO0 |
|
28-May-2026 |
12:54:13 |
2,082 |
274.4000 |
CHIX |
00333868686TRLO0 |
|
28-May-2026 |
12:54:13 |
1,953 |
274.4000 |
CHIX |
00333868687TRLO0 |
|
28-May-2026 |
13:01:49 |
839 |
274.2000 |
CHIX |
00333869362TRLO0 |
|
28-May-2026 |
13:02:19 |
647 |
274.2000 |
CHIX |
00333869399TRLO0 |
|
28-May-2026 |
13:04:28 |
16 |
274.2000 |
CHIX |
00333869541TRLO0 |
|
28-May-2026 |
13:04:28 |
512 |
274.2000 |
CHIX |
00333869542TRLO0 |
|
28-May-2026 |
13:18:19 |
503 |
274.2000 |
CHIX |
00333870820TRLO0 |
|
28-May-2026 |
13:18:19 |
514 |
274.2000 |
CHIX |
00333870821TRLO0 |
|
28-May-2026 |
13:18:19 |
928 |
274.2000 |
CHIX |
00333870822TRLO0 |
|
28-May-2026 |
13:18:19 |
974 |
274.2000 |
CHIX |
00333870823TRLO0 |
|
28-May-2026 |
13:18:19 |
995 |
274.2000 |
CHIX |
00333870824TRLO0 |
|
28-May-2026 |
13:20:28 |
515 |
274.0000 |
CHIX |
00333871012TRLO0 |
|
28-May-2026 |
13:20:28 |
496 |
274.0000 |
CHIX |
00333871013TRLO0 |
|
28-May-2026 |
13:21:25 |
549 |
274.0000 |
CHIX |
00333871175TRLO0 |
|
28-May-2026 |
13:31:10 |
483 |
274.2000 |
CHIX |
00333872241TRLO0 |
|
28-May-2026 |
13:48:54 |
4,153 |
274.6000 |
CHIX |
00333874020TRLO0 |
|
28-May-2026 |
13:48:54 |
400 |
274.6000 |
CHIX |
00333874021TRLO0 |
|
28-May-2026 |
13:49:02 |
185 |
274.4000 |
CHIX |
00333874051TRLO0 |
|
28-May-2026 |
14:06:28 |
3,921 |
275.0000 |
CHIX |
00333876820TRLO0 |
|
28-May-2026 |
14:06:28 |
1,820 |
275.0000 |
CHIX |
00333876821TRLO0 |
|
28-May-2026 |
14:06:28 |
2,452 |
275.0000 |
CHIX |
00333876822TRLO0 |
|
28-May-2026 |
14:07:09 |
1,420 |
274.8000 |
CHIX |
00333876940TRLO0 |
|
28-May-2026 |
14:07:09 |
403 |
274.8000 |
CHIX |
00333876941TRLO0 |
|
28-May-2026 |
14:07:09 |
1,032 |
274.8000 |
CHIX |
00333876942TRLO0 |
|
28-May-2026 |
14:07:09 |
462 |
274.8000 |
TRQX |
00333876943TRLO0 |
|
28-May-2026 |
14:08:29 |
1,237 |
274.6000 |
CHIX |
00333877098TRLO0 |
|
28-May-2026 |
14:08:29 |
1,045 |
274.6000 |
CHIX |
00333877099TRLO0 |
|
28-May-2026 |
14:08:29 |
1,070 |
274.6000 |
CHIX |
00333877100TRLO0 |
|
28-May-2026 |
14:08:54 |
66 |
274.6000 |
CHIX |
00333877148TRLO0 |
|
28-May-2026 |
14:11:46 |
665 |
274.6000 |
CHIX |
00333877528TRLO0 |
|
28-May-2026 |
14:27:04 |
475 |
274.8000 |
CHIX |
00333879893TRLO0 |
|
28-May-2026 |
14:27:04 |
465 |
274.8000 |
CHIX |
00333879894TRLO0 |
|
28-May-2026 |
14:27:04 |
461 |
274.8000 |
CHIX |
00333879895TRLO0 |
|
28-May-2026 |
14:27:04 |
497 |
274.8000 |
CHIX |
00333879896TRLO0 |
|
28-May-2026 |
14:27:04 |
964 |
274.8000 |
CHIX |
00333879897TRLO0 |
|
28-May-2026 |
14:31:16 |
1,858 |
274.8000 |
CHIX |
00333881378TRLO0 |
|
28-May-2026 |
14:31:16 |
473 |
274.8000 |
BATE |
00333881379TRLO0 |
|
28-May-2026 |
14:31:16 |
496 |
274.8000 |
CHIX |
00333881380TRLO0 |
|
28-May-2026 |
14:31:16 |
73 |
274.8000 |
CHIX |
00333881381TRLO0 |
|
28-May-2026 |
14:31:16 |
425 |
274.8000 |
CHIX |
00333881384TRLO0 |
|
28-May-2026 |
14:31:16 |
499 |
274.8000 |
CHIX |
00333881385TRLO0 |
|
28-May-2026 |
14:31:16 |
511 |
274.8000 |
CHIX |
00333881386TRLO0 |
|
28-May-2026 |
14:36:32 |
27 |
274.6000 |
BATE |
00333883550TRLO0 |
|
28-May-2026 |
14:38:05 |
497 |
274.6000 |
TRQX |
00333884307TRLO0 |
|
28-May-2026 |
14:38:05 |
2,412 |
274.6000 |
CHIX |
00333884308TRLO0 |
|
28-May-2026 |
14:38:05 |
498 |
274.6000 |
CHIX |
00333884309TRLO0 |
|
28-May-2026 |
14:38:05 |
529 |
274.6000 |
CHIX |
00333884310TRLO0 |
|
28-May-2026 |
14:38:05 |
7,783 |
274.6000 |
CHIX |
00333884311TRLO0 |
|
28-May-2026 |
14:38:40 |
509 |
274.4000 |
CHIX |
00333884606TRLO0 |
|
28-May-2026 |
14:38:52 |
798 |
274.4000 |
CHIX |
00333884684TRLO0 |
|
28-May-2026 |
14:38:52 |
489 |
274.4000 |
CHIX |
00333884685TRLO0 |
|
28-May-2026 |
14:41:47 |
1,417 |
274.4000 |
CHIX |
00333885865TRLO0 |
|
28-May-2026 |
14:46:05 |
670 |
274.6000 |
BATE |
00333887639TRLO0 |
|
28-May-2026 |
14:47:04 |
298 |
274.6000 |
BATE |
00333888097TRLO0 |
|
28-May-2026 |
14:47:04 |
1,283 |
274.6000 |
CHIX |
00333888098TRLO0 |
|
28-May-2026 |
14:47:04 |
720 |
274.6000 |
CHIX |
00333888099TRLO0 |
|
28-May-2026 |
14:47:04 |
984 |
274.6000 |
CHIX |
00333888100TRLO0 |
|
28-May-2026 |
14:47:04 |
1,041 |
274.6000 |
CHIX |
00333888101TRLO0 |
|
28-May-2026 |
14:53:44 |
1,978 |
274.6000 |
CHIX |
00333890785TRLO0 |
|
28-May-2026 |
14:53:44 |
958 |
274.6000 |
CHIX |
00333890786TRLO0 |
|
28-May-2026 |
14:53:44 |
994 |
274.6000 |
CHIX |
00333890787TRLO0 |
|
28-May-2026 |
14:53:44 |
1,019 |
274.6000 |
CHIX |
00333890788TRLO0 |
|
28-May-2026 |
14:53:44 |
2,845 |
274.6000 |
CHIX |
00333890789TRLO0 |
|
28-May-2026 |
14:56:47 |
1,186 |
274.6000 |
CHIX |
00333892404TRLO0 |
|
28-May-2026 |
15:00:37 |
476 |
274.4000 |
BATE |
00333894393TRLO0 |
|
28-May-2026 |
15:00:37 |
17 |
274.4000 |
CHIX |
00333894394TRLO0 |
|
28-May-2026 |
15:01:09 |
1,024 |
274.4000 |
CHIX |
00333894656TRLO0 |
|
28-May-2026 |
15:01:09 |
392 |
274.4000 |
CHIX |
00333894657TRLO0 |
|
28-May-2026 |
15:13:02 |
3,333 |
276.0000 |
CHIX |
00333899799TRLO0 |
|
28-May-2026 |
15:13:02 |
277 |
275.8000 |
CHIX |
00333899800TRLO0 |
|
28-May-2026 |
15:13:27 |
10,715 |
275.8000 |
CHIX |
00333900239TRLO0 |
|
28-May-2026 |
15:13:27 |
3,603 |
275.8000 |
CHIX |
00333900240TRLO0 |
|
28-May-2026 |
15:13:35 |
5,457 |
275.6000 |
CHIX |
00333900348TRLO0 |
|
28-May-2026 |
15:14:33 |
505 |
275.8000 |
CHIX |
00333901112TRLO0 |
|
28-May-2026 |
15:15:26 |
489 |
275.6000 |
CHIX |
00333901449TRLO0 |
|
28-May-2026 |
15:16:13 |
467 |
275.4000 |
CHIX |
00333901878TRLO0 |
|
28-May-2026 |
15:18:07 |
511 |
275.6000 |
CHIX |
00333902885TRLO0 |
|
28-May-2026 |
15:20:53 |
492 |
275.4000 |
CHIX |
00333904222TRLO0 |
|
28-May-2026 |
15:20:59 |
478 |
275.4000 |
CHIX |
00333904265TRLO0 |
|
28-May-2026 |
15:22:29 |
465 |
275.2000 |
CHIX |
00333904875TRLO0 |
|
28-May-2026 |
15:31:19 |
2,386 |
275.4000 |
CHIX |
00333908393TRLO0 |
|
28-May-2026 |
15:33:20 |
519 |
275.2000 |
CHIX |
00333909109TRLO0 |
|
28-May-2026 |
15:33:20 |
457 |
275.2000 |
CHIX |
00333909110TRLO0 |
|
28-May-2026 |
15:33:20 |
457 |
275.2000 |
CHIX |
00333909111TRLO0 |
|
28-May-2026 |
15:33:20 |
526 |
275.2000 |
CHIX |
00333909112TRLO0 |
|
28-May-2026 |
15:33:20 |
469 |
275.2000 |
CHIX |
00333909113TRLO0 |
|
28-May-2026 |
15:33:49 |
1,452 |
275.0000 |
CHIX |
00333909253TRLO0 |
|
28-May-2026 |
15:37:37 |
305 |
275.0000 |
TRQX |
00333910568TRLO0 |
|
28-May-2026 |
15:38:33 |
481 |
275.0000 |
BATE |
00333910866TRLO0 |
|
28-May-2026 |
15:38:33 |
471 |
275.0000 |
CHIX |
00333910867TRLO0 |
|
28-May-2026 |
15:38:33 |
538 |
275.0000 |
CHIX |
00333910868TRLO0 |
|
28-May-2026 |
15:38:33 |
2,334 |
275.0000 |
CHIX |
00333910869TRLO0 |
|
28-May-2026 |
15:38:33 |
190 |
275.0000 |
TRQX |
00333910870TRLO0 |
|
28-May-2026 |
15:44:08 |
464 |
274.8000 |
CHIX |
00333913212TRLO0 |
|
28-May-2026 |
15:46:40 |
469 |
274.8000 |
CHIX |
00333914541TRLO0 |
|
28-May-2026 |
15:46:40 |
489 |
274.8000 |
CHIX |
00333914542TRLO0 |
|
28-May-2026 |
15:46:40 |
475 |
274.8000 |
CHIX |
00333914544TRLO0 |
|
28-May-2026 |
15:46:40 |
1,107 |
274.8000 |
CHIX |
00333914545TRLO0 |
|
28-May-2026 |
15:46:40 |
268 |
274.8000 |
CHIX |
00333914546TRLO0 |
|
28-May-2026 |
15:46:40 |
165 |
274.8000 |
CHIX |
00333914548TRLO0 |
|
28-May-2026 |
15:46:40 |
1,421 |
274.8000 |
CHIX |
00333914616TRLO0 |
|
28-May-2026 |
15:46:42 |
506 |
274.6000 |
AQXE |
00333914730TRLO0 |
|
28-May-2026 |
15:46:42 |
506 |
274.6000 |
AQXE |
00333914731TRLO0 |
|
28-May-2026 |
15:46:42 |
448 |
274.6000 |
XLON |
00333914732TRLO0 |
|
28-May-2026 |
15:46:42 |
238 |
274.6000 |
XLON |
00333914733TRLO0 |
|
28-May-2026 |
15:46:42 |
85 |
274.6000 |
XLON |
00333914734TRLO0 |
|
28-May-2026 |
15:46:42 |
10 |
274.6000 |
XLON |
00333914735TRLO0 |
|
28-May-2026 |
15:46:42 |
92 |
274.6000 |
XLON |
00333914736TRLO0 |
|
28-May-2026 |
15:46:50 |
242 |
274.6000 |
CHIX |
00333914895TRLO0 |
|
28-May-2026 |
15:49:20 |
487 |
275.0000 |
CHIX |
00333915936TRLO0 |
|
28-May-2026 |
15:49:20 |
495 |
275.0000 |
CHIX |
00333915937TRLO0 |
|
28-May-2026 |
15:49:20 |
495 |
275.0000 |
CHIX |
00333915938TRLO0 |
|
28-May-2026 |
15:50:20 |
1,727 |
274.8000 |
CHIX |
00333916434TRLO0 |
|
28-May-2026 |
15:50:20 |
510 |
274.6000 |
CHIX |
00333916435TRLO0 |
|
28-May-2026 |
15:57:42 |
1,088 |
275.0000 |
CHIX |
00333919709TRLO0 |
|
28-May-2026 |
15:57:42 |
459 |
275.0000 |
CHIX |
00333919710TRLO0 |
|
28-May-2026 |
15:57:42 |
23 |
275.0000 |
CHIX |
00333919711TRLO0 |
|
28-May-2026 |
15:57:42 |
556 |
275.0000 |
CHIX |
00333919712TRLO0 |
|
28-May-2026 |
15:57:42 |
525 |
275.0000 |
CHIX |
00333919713TRLO0 |
|
28-May-2026 |
15:57:42 |
509 |
275.0000 |
TRQX |
00333919714TRLO0 |
|
28-May-2026 |
15:58:42 |
475 |
274.8000 |
BATE |
00333920209TRLO0 |
|
28-May-2026 |
15:58:42 |
3,492 |
274.8000 |
CHIX |
00333920210TRLO0 |
|
28-May-2026 |
15:58:42 |
531 |
274.8000 |
TRQX |
00333920211TRLO0 |
|
28-May-2026 |
16:04:11 |
477 |
275.2000 |
CHIX |
00333923395TRLO0 |
|
28-May-2026 |
16:04:11 |
480 |
275.2000 |
CHIX |
00333923396TRLO0 |
|
28-May-2026 |
16:04:11 |
102 |
275.2000 |
CHIX |
00333923397TRLO0 |
|
28-May-2026 |
16:04:11 |
398 |
275.2000 |
CHIX |
00333923398TRLO0 |
|
28-May-2026 |
16:04:11 |
475 |
275.2000 |
CHIX |
00333923399TRLO0 |
|
28-May-2026 |
16:04:48 |
1,955 |
275.0000 |
CHIX |
00333923609TRLO0 |
|
28-May-2026 |
16:04:48 |
484 |
275.0000 |
BATE |
00333923610TRLO0 |
|
28-May-2026 |
16:04:48 |
41 |
275.0000 |
BATE |
00333923611TRLO0 |
|
28-May-2026 |
16:04:48 |
2,579 |
275.0000 |
CHIX |
00333923612TRLO0 |
|
28-May-2026 |
16:07:59 |
895 |
275.4000 |
CHIX |
00333925373TRLO0 |
|
28-May-2026 |
16:07:59 |
299 |
275.4000 |
CHIX |
00333925374TRLO0 |
|
28-May-2026 |
16:10:43 |
5,274 |
275.4000 |
CHIX |
00333926824TRLO0 |
|
28-May-2026 |
16:10:43 |
515 |
275.4000 |
BATE |
00333926825TRLO0 |
|
28-May-2026 |
16:12:25 |
6,014 |
275.2000 |
CHIX |
00333927662TRLO0 |
|
28-May-2026 |
16:14:45 |
335 |
275.0000 |
CHIX |
00333929010TRLO0 |
|
28-May-2026 |
16:15:24 |
179 |
275.0000 |
CHIX |
00333929468TRLO0 |
|
28-May-2026 |
16:15:32 |
24 |
275.0000 |
CHIX |
00333929545TRLO0 |
|
28-May-2026 |
16:15:35 |
1,750 |
275.0000 |
CHIX |
00333929564TRLO0 |
|
28-May-2026 |
16:15:38 |
38 |
275.0000 |
CHIX |
00333929590TRLO0 |
|
28-May-2026 |
16:21:18 |
537 |
274.8000 |
CHIX |
00333933270TRLO0 |
|
28-May-2026 |
16:21:18 |
502 |
274.8000 |
CHIX |
00333933271TRLO0 |
|
28-May-2026 |
16:21:18 |
532 |
274.8000 |
CHIX |
00333933272TRLO0 |
|
28-May-2026 |
16:21:18 |
488 |
274.8000 |
CHIX |
00333933273TRLO0 |
|
28-May-2026 |
16:21:18 |
554 |
274.8000 |
CHIX |
00333933274TRLO0 |
|
28-May-2026 |
16:28:48 |
6 |
275.2000 |
CHIX |
00333938137TRLO0 |
|
28-May-2026 |
16:28:48 |
139 |
275.2000 |
CHIX |
00333938138TRLO0 |
|
28-May-2026 |
16:29:48 |
2 |
275.2000 |
CHIX |
00333938999TRLO0 |
|
29-May-2026 |
08:08:22 |
504 |
275.0000 |
CHIX |
00334040326TRLO0 |
|
29-May-2026 |
08:08:22 |
660 |
275.0000 |
CHIX |
00334040327TRLO0 |
|
29-May-2026 |
08:08:22 |
553 |
275.0000 |
CHIX |
00334040328TRLO0 |
|
29-May-2026 |
08:08:22 |
962 |
275.0000 |
CHIX |
00334040329TRLO0 |
|
29-May-2026 |
08:08:22 |
1,001 |
275.0000 |
CHIX |
00334040330TRLO0 |
|
29-May-2026 |
08:08:22 |
937 |
275.0000 |
CHIX |
00334040331TRLO0 |
|
29-May-2026 |
08:14:54 |
752 |
274.6000 |
CHIX |
00334041049TRLO0 |
|
29-May-2026 |
08:14:54 |
1,639 |
274.6000 |
CHIX |
00334041050TRLO0 |
|
29-May-2026 |
08:25:26 |
3,562 |
274.4000 |
CHIX |
00334042151TRLO0 |
|
29-May-2026 |
08:25:26 |
491 |
274.4000 |
BATE |
00334042152TRLO0 |
|
29-May-2026 |
08:25:26 |
502 |
274.4000 |
TRQX |
00334042153TRLO0 |
|
29-May-2026 |
08:25:26 |
488 |
274.4000 |
XLON |
00334042154TRLO0 |
|
29-May-2026 |
08:25:26 |
477 |
274.4000 |
XLON |
00334042155TRLO0 |
|
29-May-2026 |
08:28:56 |
1 |
274.2000 |
CHIX |
00334042712TRLO0 |
|
29-May-2026 |
08:36:40 |
1,982 |
274.6000 |
CHIX |
00334043500TRLO0 |
|
29-May-2026 |
08:36:40 |
1,461 |
274.6000 |
CHIX |
00334043501TRLO0 |
|
29-May-2026 |
08:36:55 |
466 |
274.4000 |
BATE |
00334043534TRLO0 |
|
29-May-2026 |
08:36:55 |
5,624 |
274.4000 |
CHIX |
00334043535TRLO0 |
|
29-May-2026 |
08:36:55 |
460 |
274.4000 |
TRQX |
00334043536TRLO0 |
|
29-May-2026 |
08:36:55 |
992 |
274.4000 |
XLON |
00334043541TRLO0 |
|
29-May-2026 |
08:44:01 |
4,159 |
274.2000 |
CHIX |
00334044364TRLO0 |
|
29-May-2026 |
08:46:40 |
2,721 |
274.0000 |
CHIX |
00334044612TRLO0 |
|
29-May-2026 |
08:50:58 |
475 |
274.0000 |
CHIX |
00334045145TRLO0 |
|
29-May-2026 |
09:03:46 |
548 |
273.6000 |
CHIX |
00334046529TRLO0 |
|
29-May-2026 |
09:03:46 |
497 |
273.6000 |
CHIX |
00334046530TRLO0 |
|
29-May-2026 |
09:03:46 |
469 |
273.6000 |
CHIX |
00334046531TRLO0 |
|
29-May-2026 |
09:03:46 |
477 |
273.6000 |
CHIX |
00334046532TRLO0 |
|
29-May-2026 |
09:03:46 |
1,306 |
273.6000 |
CHIX |
00334046533TRLO0 |
|
29-May-2026 |
09:03:53 |
453 |
273.4000 |
CHIX |
00334046545TRLO0 |
|
29-May-2026 |
09:04:23 |
511 |
273.2000 |
CHIX |
00334046590TRLO0 |
|
29-May-2026 |
09:23:56 |
474 |
273.0000 |
CHIX |
00334048896TRLO0 |
|
29-May-2026 |
09:23:56 |
488 |
273.0000 |
CHIX |
00334048897TRLO0 |
|
29-May-2026 |
09:23:56 |
479 |
273.0000 |
CHIX |
00334048898TRLO0 |
|
29-May-2026 |
09:23:56 |
472 |
273.0000 |
CHIX |
00334048899TRLO0 |
|
29-May-2026 |
09:23:56 |
494 |
273.0000 |
CHIX |
00334048900TRLO0 |
|
29-May-2026 |
09:26:55 |
4,705 |
273.0000 |
CHIX |
00334049225TRLO0 |
|
29-May-2026 |
09:26:55 |
492 |
273.0000 |
TRQX |
00334049226TRLO0 |
|
29-May-2026 |
09:26:55 |
477 |
273.0000 |
XLON |
00334049227TRLO0 |
|
29-May-2026 |
09:27:51 |
3,371 |
272.8000 |
CHIX |
00334049310TRLO0 |
|
29-May-2026 |
09:28:23 |
14 |
273.0000 |
BATE |
00334049343TRLO0 |
|
29-May-2026 |
09:28:23 |
41 |
273.0000 |
CHIX |
00334049344TRLO0 |
|
29-May-2026 |
09:28:23 |
41 |
273.0000 |
CHIX |
00334049345TRLO0 |
|
29-May-2026 |
09:28:23 |
41 |
273.0000 |
CHIX |
00334049346TRLO0 |
|
29-May-2026 |
09:28:23 |
1 |
273.0000 |
CHIX |
00334049347TRLO0 |
|
29-May-2026 |
09:28:23 |
44 |
273.0000 |
XLON |
00334049348TRLO0 |
|
29-May-2026 |
09:28:23 |
22 |
273.0000 |
TRQX |
00334049349TRLO0 |
|
29-May-2026 |
09:28:23 |
41 |
273.0000 |
CHIX |
00334049350TRLO0 |
|
29-May-2026 |
09:28:23 |
41 |
273.0000 |
CHIX |
00334049351TRLO0 |
|
29-May-2026 |
09:28:23 |
41 |
273.0000 |
CHIX |
00334049352TRLO0 |
|
29-May-2026 |
09:28:23 |
41 |
273.0000 |
CHIX |
00334049353TRLO0 |
|
29-May-2026 |
09:28:23 |
41 |
273.0000 |
CHIX |
00334049354TRLO0 |
|
29-May-2026 |
09:28:23 |
41 |
273.0000 |
CHIX |
00334049355TRLO0 |
|
29-May-2026 |
09:28:23 |
6 |
273.0000 |
CHIX |
00334049356TRLO0 |
|
29-May-2026 |
09:41:52 |
454 |
273.0000 |
CHIX |
00334050625TRLO0 |
|
29-May-2026 |
09:41:52 |
492 |
273.0000 |
CHIX |
00334050626TRLO0 |
|
29-May-2026 |
09:41:52 |
14 |
272.8000 |
BATE |
00334050627TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050628TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050629TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050630TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050631TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050632TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050633TRLO0 |
|
29-May-2026 |
09:41:52 |
39 |
272.8000 |
CHIX |
00334050634TRLO0 |
|
29-May-2026 |
09:41:52 |
44 |
272.8000 |
XLON |
00334050635TRLO0 |
|
29-May-2026 |
09:41:52 |
22 |
272.8000 |
TRQX |
00334050636TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050637TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050638TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050639TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050640TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050641TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050642TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050643TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050644TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050645TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050646TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050647TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050648TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050649TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050650TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050651TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050652TRLO0 |
|
29-May-2026 |
09:41:52 |
41 |
272.8000 |
CHIX |
00334050653TRLO0 |
|
29-May-2026 |
09:41:52 |
35 |
272.8000 |
CHIX |
00334050654TRLO0 |
|
29-May-2026 |
09:57:23 |
992 |
273.2000 |
CHIX |
00334051925TRLO0 |
|
29-May-2026 |
09:57:30 |
493 |
273.0000 |
CHIX |
00334051933TRLO0 |
|
29-May-2026 |
09:57:30 |
488 |
273.0000 |
CHIX |
00334051934TRLO0 |
|
29-May-2026 |
09:57:30 |
993 |
273.0000 |
CHIX |
00334051935TRLO0 |
|
29-May-2026 |
09:57:30 |
972 |
273.0000 |
CHIX |
00334051936TRLO0 |
|
29-May-2026 |
09:57:31 |
1,115 |
272.6000 |
CHIX |
00334051944TRLO0 |
|
29-May-2026 |
09:58:00 |
2,233 |
272.6000 |
CHIX |
00334051985TRLO0 |
|
29-May-2026 |
10:02:54 |
1 |
272.4000 |
CHIX |
00334052346TRLO0 |
|
29-May-2026 |
10:03:13 |
511 |
272.4000 |
CHIX |
00334052379TRLO0 |
|
29-May-2026 |
10:05:58 |
543 |
272.4000 |
CHIX |
00334052647TRLO0 |
|
29-May-2026 |
10:08:56 |
512 |
272.6000 |
CHIX |
00334052845TRLO0 |
|
29-May-2026 |
10:13:36 |
458 |
273.2000 |
CHIX |
00334053252TRLO0 |
|
29-May-2026 |
10:14:12 |
529 |
273.0000 |
CHIX |
00334053302TRLO0 |
|
29-May-2026 |
10:14:12 |
474 |
272.6000 |
CHIX |
00334053303TRLO0 |
|
29-May-2026 |
10:14:12 |
751 |
272.4000 |
CHIX |
00334053304TRLO0 |
|
29-May-2026 |
10:14:16 |
357 |
272.2000 |
CHIX |
00334053306TRLO0 |
|
29-May-2026 |
10:28:43 |
469 |
272.8000 |
BATE |
00334054991TRLO0 |
|
29-May-2026 |
10:28:43 |
539 |
272.8000 |
CHIX |
00334054992TRLO0 |
|
29-May-2026 |
10:28:43 |
465 |
272.8000 |
CHIX |
00334054993TRLO0 |
|
29-May-2026 |
10:28:43 |
475 |
272.8000 |
XLON |
00334054994TRLO0 |
|
29-May-2026 |
10:28:43 |
478 |
272.8000 |
TRQX |
00334054995TRLO0 |
|
29-May-2026 |
10:28:55 |
839 |
272.4000 |
CHIX |
00334055020TRLO0 |
|
29-May-2026 |
10:39:33 |
1,284 |
272.8000 |
CHIX |
00334056152TRLO0 |
|
29-May-2026 |
10:52:40 |
1,455 |
272.8000 |
CHIX |
00334057447TRLO0 |
|
29-May-2026 |
10:52:40 |
952 |
272.8000 |
CHIX |
00334057448TRLO0 |
|
29-May-2026 |
10:52:40 |
939 |
272.8000 |
CHIX |
00334057449TRLO0 |
|
29-May-2026 |
10:52:40 |
963 |
272.8000 |
CHIX |
00334057450TRLO0 |
|
29-May-2026 |
10:52:40 |
990 |
272.8000 |
CHIX |
00334057451TRLO0 |
|
29-May-2026 |
10:54:45 |
527 |
272.6000 |
CHIX |
00334057646TRLO0 |
|
29-May-2026 |
11:05:59 |
978 |
272.6000 |
CHIX |
00334058666TRLO0 |
|
29-May-2026 |
11:05:59 |
460 |
272.6000 |
CHIX |
00334058667TRLO0 |
|
29-May-2026 |
11:05:59 |
482 |
272.6000 |
CHIX |
00334058668TRLO0 |
|
29-May-2026 |
11:05:59 |
466 |
272.6000 |
CHIX |
00334058669TRLO0 |
|
29-May-2026 |
11:05:59 |
507 |
272.6000 |
CHIX |
00334058670TRLO0 |
|
29-May-2026 |
11:08:27 |
870 |
272.6000 |
CHIX |
00334058817TRLO0 |
|
29-May-2026 |
11:08:27 |
471 |
272.6000 |
CHIX |
00334058818TRLO0 |
|
29-May-2026 |
11:08:27 |
14 |
272.4000 |
BATE |
00334058819TRLO0 |
|
29-May-2026 |
11:08:27 |
97 |
272.4000 |
BATE |
00334058820TRLO0 |
|
29-May-2026 |
11:08:27 |
41 |
272.4000 |
CHIX |
00334058821TRLO0 |
|
29-May-2026 |
11:08:27 |
397 |
272.4000 |
CHIX |
00334058822TRLO0 |
|
29-May-2026 |
11:08:27 |
30 |
272.4000 |
CHIX |
00334058823TRLO0 |
|
29-May-2026 |
11:08:27 |
44 |
272.4000 |
XLON |
00334058824TRLO0 |
|
29-May-2026 |
11:08:27 |
22 |
272.4000 |
TRQX |
00334058825TRLO0 |
|
29-May-2026 |
11:08:27 |
807 |
272.4000 |
XLON |
00334058826TRLO0 |
|
29-May-2026 |
11:08:27 |
41 |
272.4000 |
CHIX |
00334058827TRLO0 |
|
29-May-2026 |
11:08:27 |
41 |
272.4000 |
CHIX |
00334058828TRLO0 |
|
29-May-2026 |
11:08:27 |
8 |
272.4000 |
CHIX |
00334058829TRLO0 |
|
29-May-2026 |
11:11:59 |
497 |
272.4000 |
CHIX |
00334059058TRLO0 |
|
29-May-2026 |
11:16:20 |
462 |
272.4000 |
CHIX |
00334059370TRLO0 |
|
29-May-2026 |
11:31:23 |
540 |
272.4000 |
CHIX |
00334060660TRLO0 |
|
29-May-2026 |
11:31:23 |
473 |
272.4000 |
CHIX |
00334060661TRLO0 |
|
29-May-2026 |
11:31:23 |
471 |
272.4000 |
CHIX |
00334060662TRLO0 |
|
29-May-2026 |
11:31:23 |
462 |
272.4000 |
CHIX |
00334060663TRLO0 |
|
29-May-2026 |
11:31:23 |
453 |
272.4000 |
TRQX |
00334060664TRLO0 |
|
29-May-2026 |
11:36:04 |
465 |
272.4000 |
CHIX |
00334061086TRLO0 |
|
29-May-2026 |
11:39:13 |
1,270 |
272.4000 |
CHIX |
00334061403TRLO0 |
|
29-May-2026 |
11:39:13 |
427 |
272.4000 |
CHIX |
00334061404TRLO0 |
|
29-May-2026 |
11:39:13 |
259 |
272.4000 |
CHIX |
00334061405TRLO0 |
|
29-May-2026 |
11:39:13 |
197 |
272.4000 |
CHIX |
00334061406TRLO0 |
|
29-May-2026 |
11:39:13 |
477 |
272.4000 |
CHIX |
00334061407TRLO0 |
|
29-May-2026 |
11:39:20 |
472 |
272.2000 |
CHIX |
00334061428TRLO0 |
|
29-May-2026 |
11:39:20 |
551 |
272.2000 |
TRQX |
00334061429TRLO0 |
|
29-May-2026 |
11:46:29 |
242 |
272.4000 |
CHIX |
00334062407TRLO0 |
|
29-May-2026 |
11:46:29 |
231 |
272.4000 |
CHIX |
00334062408TRLO0 |
|
29-May-2026 |
11:46:29 |
488 |
272.4000 |
CHIX |
00334062409TRLO0 |
|
29-May-2026 |
11:46:29 |
429 |
272.2000 |
CHIX |
00334062415TRLO0 |
|
29-May-2026 |
11:47:11 |
620 |
272.2000 |
CHIX |
00334062472TRLO0 |
|
29-May-2026 |
11:47:11 |
1,168 |
272.2000 |
CHIX |
00334062473TRLO0 |
|
29-May-2026 |
11:47:29 |
409 |
271.8000 |
CHIX |
00334062508TRLO0 |
|
29-May-2026 |
11:59:00 |
462 |
272.0000 |
CHIX |
00334063724TRLO0 |
|
29-May-2026 |
11:59:00 |
486 |
272.0000 |
CHIX |
00334063725TRLO0 |
|
29-May-2026 |
11:59:00 |
41 |
272.0000 |
CHIX |
00334063726TRLO0 |
|
29-May-2026 |
11:59:00 |
394 |
272.0000 |
CHIX |
00334063727TRLO0 |
|
29-May-2026 |
11:59:00 |
31 |
272.0000 |
XLON |
00334063728TRLO0 |
|
29-May-2026 |
11:59:08 |
616 |
271.8000 |
CHIX |
00334063739TRLO0 |
|
29-May-2026 |
12:02:42 |
653 |
271.6000 |
CHIX |
00334064294TRLO0 |
|
29-May-2026 |
12:03:08 |
1,039 |
271.4000 |
CHIX |
00334064389TRLO0 |
|
29-May-2026 |
12:06:35 |
510 |
271.4000 |
CHIX |
00334064814TRLO0 |
|
29-May-2026 |
12:06:36 |
489 |
271.2000 |
CHIX |
00334064819TRLO0 |
|
29-May-2026 |
12:07:31 |
528 |
271.2000 |
CHIX |
00334064894TRLO0 |
|
29-May-2026 |
12:20:35 |
498 |
271.0000 |
BATE |
00334065955TRLO0 |
|
29-May-2026 |
12:20:35 |
526 |
271.0000 |
CHIX |
00334065956TRLO0 |
|
29-May-2026 |
12:20:35 |
480 |
271.0000 |
CHIX |
00334065957TRLO0 |
|
29-May-2026 |
12:20:35 |
512 |
271.0000 |
CHIX |
00334065958TRLO0 |
|
29-May-2026 |
12:20:35 |
486 |
271.0000 |
CHIX |
00334065959TRLO0 |
|
29-May-2026 |
12:21:32 |
600 |
270.2000 |
CHIX |
00334066050TRLO0 |
|
29-May-2026 |
12:21:35 |
858 |
270.0000 |
CHIX |
00334066060TRLO0 |
|
29-May-2026 |
12:25:13 |
489 |
270.2000 |
CHIX |
00334066376TRLO0 |
|
29-May-2026 |
12:25:13 |
481 |
269.8000 |
CHIX |
00334066377TRLO0 |
|
29-May-2026 |
12:25:55 |
516 |
269.0000 |
CHIX |
00334066430TRLO0 |
|
29-May-2026 |
12:26:01 |
545 |
268.4000 |
CHIX |
00334066435TRLO0 |
|
29-May-2026 |
12:26:03 |
531 |
267.8000 |
CHIX |
00334066437TRLO0 |
|
29-May-2026 |
12:39:56 |
486 |
268.2000 |
CHIX |
00334067693TRLO0 |
|
29-May-2026 |
12:39:56 |
470 |
268.2000 |
CHIX |
00334067694TRLO0 |
|
29-May-2026 |
12:39:56 |
461 |
268.2000 |
CHIX |
00334067695TRLO0 |
|
29-May-2026 |
12:39:56 |
478 |
268.2000 |
CHIX |
00334067696TRLO0 |
|
29-May-2026 |
12:42:35 |
473 |
268.0000 |
CHIX |
00334067945TRLO0 |
|
29-May-2026 |
12:42:35 |
482 |
268.0000 |
CHIX |
00334067946TRLO0 |
|
29-May-2026 |
12:44:13 |
1,365 |
267.4000 |
CHIX |
00334068073TRLO0 |
|
29-May-2026 |
12:44:13 |
807 |
266.8000 |
XLON |
00334068074TRLO0 |
|
29-May-2026 |
12:44:13 |
121 |
266.8000 |
XLON |
00334068075TRLO0 |
|
29-May-2026 |
12:45:26 |
479 |
267.8000 |
CHIX |
00334068194TRLO0 |
|
29-May-2026 |
12:46:43 |
492 |
268.0000 |
CHIX |
00334068309TRLO0 |
|
29-May-2026 |
12:46:54 |
472 |
266.2000 |
CHIX |
00334068323TRLO0 |
|
29-May-2026 |
12:47:13 |
525 |
264.8000 |
CHIX |
00334068347TRLO0 |
|
29-May-2026 |
12:47:28 |
458 |
264.6000 |
CHIX |
00334068368TRLO0 |
|
29-May-2026 |
12:48:31 |
455 |
264.6000 |
CHIX |
00334068448TRLO0 |
|
29-May-2026 |
12:52:49 |
459 |
266.4000 |
CHIX |
00334069142TRLO0 |
|
29-May-2026 |
12:53:57 |
543 |
266.2000 |
CHIX |
00334069394TRLO0 |
|
29-May-2026 |
12:55:29 |
483 |
265.6000 |
CHIX |
00334069614TRLO0 |
|
29-May-2026 |
13:00:04 |
458 |
265.4000 |
CHIX |
00334070248TRLO0 |
|
29-May-2026 |
13:01:05 |
467 |
264.8000 |
CHIX |
00334070319TRLO0 |
|
29-May-2026 |
13:08:05 |
454 |
264.0000 |
CHIX |
00334071081TRLO0 |
|
29-May-2026 |
13:08:07 |
484 |
264.0000 |
CHIX |
00334071084TRLO0 |
|
29-May-2026 |
13:08:11 |
542 |
263.8000 |
CHIX |
00334071088TRLO0 |
|
29-May-2026 |
13:11:02 |
482 |
264.4000 |
CHIX |
00334071342TRLO0 |
|
29-May-2026 |
13:12:15 |
471 |
265.0000 |
CHIX |
00334071420TRLO0 |
|
29-May-2026 |
13:13:52 |
474 |
265.4000 |
CHIX |
00334071644TRLO0 |
|
29-May-2026 |
13:17:01 |
511 |
265.8000 |
CHIX |
00334072137TRLO0 |
|
29-May-2026 |
13:17:01 |
478 |
265.8000 |
CHIX |
00334072138TRLO0 |
|
29-May-2026 |
13:17:06 |
1,222 |
265.6000 |
CHIX |
00334072144TRLO0 |
|
29-May-2026 |
13:37:31 |
465 |
265.6000 |
BATE |
00334074234TRLO0 |
|
29-May-2026 |
13:37:31 |
549 |
265.6000 |
CHIX |
00334074235TRLO0 |
|
29-May-2026 |
13:37:31 |
491 |
265.6000 |
CHIX |
00334074236TRLO0 |
|
29-May-2026 |
13:37:31 |
4,386 |
265.6000 |
CHIX |
00334074237TRLO0 |
|
29-May-2026 |
13:37:31 |
488 |
265.6000 |
TRQX |
00334074238TRLO0 |
|
29-May-2026 |
13:38:53 |
12 |
265.2000 |
BATE |
00334074337TRLO0 |
|
29-May-2026 |
13:40:11 |
6 |
265.2000 |
BATE |
00334074416TRLO0 |
|
29-May-2026 |
13:40:37 |
434 |
265.2000 |
BATE |
00334074474TRLO0 |
|
29-May-2026 |
13:40:37 |
482 |
265.2000 |
CHIX |
00334074475TRLO0 |
|
29-May-2026 |
13:40:37 |
464 |
265.2000 |
TRQX |
00334074476TRLO0 |
|
29-May-2026 |
13:45:45 |
1,484 |
265.2000 |
CHIX |
00334074886TRLO0 |
|
29-May-2026 |
13:45:45 |
495 |
265.2000 |
CHIX |
00334074887TRLO0 |
|
29-May-2026 |
13:49:58 |
2,139 |
265.6000 |
CHIX |
00334075288TRLO0 |
|
29-May-2026 |
13:56:40 |
1,478 |
266.4000 |
CHIX |
00334075872TRLO0 |
|
29-May-2026 |
13:56:40 |
367 |
266.4000 |
CHIX |
00334075873TRLO0 |
|
29-May-2026 |
13:56:40 |
461 |
266.4000 |
CHIX |
00334075874TRLO0 |
|
29-May-2026 |
13:56:44 |
454 |
266.0000 |
CHIX |
00334075882TRLO0 |
|
29-May-2026 |
13:58:36 |
454 |
266.0000 |
CHIX |
00334076018TRLO0 |
|
29-May-2026 |
13:58:36 |
40 |
266.0000 |
CHIX |
00334076019TRLO0 |
|
29-May-2026 |
13:59:23 |
456 |
265.8000 |
CHIX |
00334076118TRLO0 |
|
29-May-2026 |
14:02:09 |
536 |
266.2000 |
CHIX |
00334076513TRLO0 |
|
29-May-2026 |
14:15:51 |
1,921 |
266.0000 |
CHIX |
00334078495TRLO0 |
|
29-May-2026 |
14:15:51 |
723 |
266.0000 |
CHIX |
00334078496TRLO0 |
|
29-May-2026 |
14:15:51 |
260 |
266.0000 |
CHIX |
00334078497TRLO0 |
|
29-May-2026 |
14:15:51 |
963 |
266.0000 |
CHIX |
00334078498TRLO0 |
|
29-May-2026 |
14:15:51 |
1,005 |
266.0000 |
CHIX |
00334078499TRLO0 |
|
29-May-2026 |
14:15:51 |
1,340 |
266.0000 |
CHIX |
00334078500TRLO0 |
|
29-May-2026 |
14:16:01 |
499 |
265.8000 |
CHIX |
00334078558TRLO0 |
|
29-May-2026 |
14:28:06 |
983 |
266.2000 |
CHIX |
00334080964TRLO0 |
|
29-May-2026 |
14:28:06 |
1,503 |
266.2000 |
CHIX |
00334080965TRLO0 |
|
29-May-2026 |
14:37:46 |
1,057 |
266.4000 |
CHIX |
00334085525TRLO0 |
|
29-May-2026 |
14:40:10 |
468 |
267.6000 |
CHIX |
00334086410TRLO0 |
|
29-May-2026 |
14:40:10 |
2,914 |
267.4000 |
CHIX |
00334086411TRLO0 |
|
29-May-2026 |
14:41:21 |
2,149 |
267.4000 |
CHIX |
00334086906TRLO0 |
|
29-May-2026 |
14:41:21 |
4,197 |
267.4000 |
CHIX |
00334086907TRLO0 |
|
29-May-2026 |
14:41:21 |
467 |
267.4000 |
TRQX |
00334086908TRLO0 |
|
29-May-2026 |
14:41:24 |
1,535 |
267.2000 |
CHIX |
00334086932TRLO0 |
|
29-May-2026 |
14:41:24 |
746 |
267.2000 |
CHIX |
00334086933TRLO0 |
|
29-May-2026 |
14:41:24 |
8,787 |
267.2000 |
CHIX |
00334086934TRLO0 |
|
29-May-2026 |
14:45:55 |
2,423 |
267.6000 |
CHIX |
00334088753TRLO0 |
|
29-May-2026 |
14:48:26 |
975 |
267.6000 |
CHIX |
00334089584TRLO0 |
|
29-May-2026 |
14:48:26 |
355 |
267.6000 |
CHIX |
00334089585TRLO0 |
|
29-May-2026 |
14:48:26 |
1,073 |
267.6000 |
CHIX |
00334089586TRLO0 |
|
29-May-2026 |
14:50:00 |
459 |
267.4000 |
BATE |
00334090276TRLO0 |
|
29-May-2026 |
14:50:00 |
917 |
267.4000 |
CHIX |
00334090277TRLO0 |
|
29-May-2026 |
14:50:00 |
485 |
267.4000 |
CHIX |
00334090278TRLO0 |
|
29-May-2026 |
14:50:00 |
1,007 |
267.4000 |
CHIX |
00334090279TRLO0 |
|
29-May-2026 |
14:50:00 |
485 |
267.4000 |
CHIX |
00334090280TRLO0 |
|
29-May-2026 |
14:56:45 |
4,095 |
267.4000 |
CHIX |
00334092718TRLO0 |
|
29-May-2026 |
14:56:45 |
1,500 |
267.4000 |
CHIX |
00334092719TRLO0 |
|
29-May-2026 |
14:56:54 |
495 |
267.4000 |
BATE |
00334092752TRLO0 |
|
29-May-2026 |
14:57:35 |
495 |
267.4000 |
CHIX |
00334092910TRLO0 |
|
29-May-2026 |
14:57:35 |
475 |
267.4000 |
CHIX |
00334092911TRLO0 |
|
29-May-2026 |
15:04:09 |
488 |
267.2000 |
CHIX |
00334095266TRLO0 |
|
29-May-2026 |
15:04:09 |
494 |
267.2000 |
CHIX |
00334095267TRLO0 |
|
29-May-2026 |
15:04:09 |
1,258 |
267.2000 |
CHIX |
00334095268TRLO0 |
|
29-May-2026 |
15:04:09 |
502 |
267.2000 |
CHIX |
00334095269TRLO0 |
|
29-May-2026 |
15:04:09 |
498 |
267.2000 |
CHIX |
00334095270TRLO0 |
|
29-May-2026 |
15:04:15 |
4,444 |
267.0000 |
CHIX |
00334095306TRLO0 |
|
29-May-2026 |
15:04:15 |
4,516 |
266.8000 |
CHIX |
00334095307TRLO0 |
|
29-May-2026 |
15:04:21 |
492 |
266.6000 |
CHIX |
00334095329TRLO0 |
|
29-May-2026 |
15:09:10 |
456 |
266.8000 |
CHIX |
00334097236TRLO0 |
|
29-May-2026 |
15:11:32 |
486 |
267.4000 |
CHIX |
00334098089TRLO0 |
|
29-May-2026 |
15:13:23 |
819 |
267.2000 |
CHIX |
00334098845TRLO0 |
|
29-May-2026 |
15:13:23 |
493 |
267.2000 |
CHIX |
00334098846TRLO0 |
|
29-May-2026 |
15:13:23 |
476 |
267.2000 |
CHIX |
00334098847TRLO0 |
|
29-May-2026 |
15:14:31 |
2,041 |
267.0000 |
CHIX |
00334099340TRLO0 |
|
29-May-2026 |
15:14:31 |
548 |
266.8000 |
CHIX |
00334099341TRLO0 |
|
29-May-2026 |
15:14:31 |
1,290 |
266.8000 |
CHIX |
00334099342TRLO0 |
|
29-May-2026 |
15:14:33 |
493 |
266.4000 |
CHIX |
00334099374TRLO0 |
|
29-May-2026 |
15:14:52 |
538 |
266.0000 |
CHIX |
00334099509TRLO0 |
|
29-May-2026 |
15:15:17 |
516 |
265.8000 |
CHIX |
00334099774TRLO0 |
|
29-May-2026 |
15:18:32 |
528 |
265.4000 |
CHIX |
00334101331TRLO0 |
|
29-May-2026 |
15:23:03 |
968 |
265.4000 |
CHIX |
00334103204TRLO0 |
|
29-May-2026 |
15:23:03 |
1,017 |
265.4000 |
CHIX |
00334103205TRLO0 |
|
29-May-2026 |
15:27:24 |
1,822 |
265.6000 |
CHIX |
00334105318TRLO0 |
|
29-May-2026 |
15:29:43 |
525 |
265.4000 |
CHIX |
00334106113TRLO0 |
|
29-May-2026 |
15:29:43 |
963 |
265.4000 |
CHIX |
00334106114TRLO0 |
|
29-May-2026 |
15:29:43 |
980 |
265.4000 |
CHIX |
00334106115TRLO0 |
|
29-May-2026 |
15:29:43 |
984 |
265.4000 |
CHIX |
00334106116TRLO0 |
|
29-May-2026 |
15:29:43 |
497 |
265.4000 |
CHIX |
00334106117TRLO0 |
|
29-May-2026 |
15:37:51 |
1,424 |
266.4000 |
CHIX |
00334109487TRLO0 |
|
29-May-2026 |
15:38:41 |
1,007 |
266.2000 |
CHIX |
00334109865TRLO0 |
|
29-May-2026 |
15:38:41 |
481 |
266.2000 |
BATE |
00334109866TRLO0 |
|
29-May-2026 |
15:38:41 |
1,433 |
266.2000 |
CHIX |
00334109867TRLO0 |
|
29-May-2026 |
15:39:41 |
528 |
266.2000 |
CHIX |
00334110231TRLO0 |
|
29-May-2026 |
15:39:41 |
872 |
266.2000 |
CHIX |
00334110232TRLO0 |
|
29-May-2026 |
15:39:41 |
1,780 |
266.2000 |
CHIX |
00334110233TRLO0 |
|
29-May-2026 |
15:39:41 |
534 |
266.2000 |
BATE |
00334110234TRLO0 |
|
29-May-2026 |
15:39:41 |
1,990 |
266.2000 |
CHIX |
00334110235TRLO0 |
|
29-May-2026 |
15:39:41 |
442 |
266.2000 |
XLON |
00334110236TRLO0 |
|
29-May-2026 |
15:39:41 |
48 |
266.2000 |
XLON |
00334110237TRLO0 |
|
29-May-2026 |
15:41:51 |
550 |
266.0000 |
CHIX |
00334111146TRLO0 |
|
29-May-2026 |
15:41:51 |
511 |
266.0000 |
CHIX |
00334111147TRLO0 |
|
29-May-2026 |
15:41:51 |
96 |
266.0000 |
CHIX |
00334111148TRLO0 |
|
29-May-2026 |
15:41:51 |
381 |
266.0000 |
CHIX |
00334111149TRLO0 |
|
29-May-2026 |
15:43:41 |
491 |
266.0000 |
CHIX |
00334112530TRLO0 |
|
29-May-2026 |
15:43:41 |
463 |
266.0000 |
CHIX |
00334112531TRLO0 |
|
29-May-2026 |
15:43:41 |
476 |
266.0000 |
CHIX |
00334112532TRLO0 |
|
29-May-2026 |
15:43:41 |
463 |
266.0000 |
CHIX |
00334112533TRLO0 |
|
29-May-2026 |
15:45:21 |
1,652 |
265.8000 |
CHIX |
00334113371TRLO0 |
|
29-May-2026 |
15:45:21 |
391 |
265.8000 |
CHIX |
00334113372TRLO0 |
|
29-May-2026 |
15:46:05 |
1,595 |
265.6000 |
CHIX |
00334113659TRLO0 |
|
29-May-2026 |
15:46:14 |
526 |
265.4000 |
CHIX |
00334113690TRLO0 |
|
29-May-2026 |
15:46:21 |
531 |
265.2000 |
CHIX |
00334113720TRLO0 |
|
29-May-2026 |
15:51:34 |
474 |
266.4000 |
CHIX |
00334116053TRLO0 |
|
29-May-2026 |
15:55:21 |
524 |
266.4000 |
CHIX |
00334118355TRLO0 |
|
29-May-2026 |
15:55:21 |
520 |
266.4000 |
CHIX |
00334118356TRLO0 |
|
29-May-2026 |
15:55:21 |
920 |
266.4000 |
CHIX |
00334118357TRLO0 |
|
29-May-2026 |
15:57:05 |
335 |
266.8000 |
CHIX |
00334119313TRLO0 |
|
29-May-2026 |
15:57:22 |
197 |
266.8000 |
CHIX |
00334119448TRLO0 |
|
29-May-2026 |
15:57:22 |
1,732 |
266.8000 |
CHIX |
00334119449TRLO0 |
|
29-May-2026 |
15:57:22 |
545 |
266.8000 |
CHIX |
00334119450TRLO0 |
|
29-May-2026 |
15:57:22 |
1,873 |
266.8000 |
CHIX |
00334119451TRLO0 |
|
29-May-2026 |
15:58:31 |
1,213 |
266.6000 |
CHIX |
00334120195TRLO0 |
|
29-May-2026 |
15:58:31 |
231 |
266.6000 |
CHIX |
00334120196TRLO0 |
|
29-May-2026 |
16:01:51 |
256 |
266.6000 |
CHIX |
00334122561TRLO0 |
|
29-May-2026 |
16:01:51 |
502 |
266.6000 |
CHIX |
00334122562TRLO0 |
|
29-May-2026 |
16:01:51 |
438 |
266.6000 |
CHIX |
00334122563TRLO0 |
|
29-May-2026 |
16:02:45 |
61 |
266.6000 |
CHIX |
00334123065TRLO0 |
|
29-May-2026 |
16:02:45 |
453 |
266.6000 |
CHIX |
00334123066TRLO0 |
|
29-May-2026 |
16:05:41 |
555 |
267.2000 |
CHIX |
00334124970TRLO0 |
|
29-May-2026 |
16:06:51 |
34 |
267.2000 |
CHIX |
00334125366TRLO0 |
|
29-May-2026 |
16:06:51 |
1,008 |
267.2000 |
CHIX |
00334125367TRLO0 |
|
29-May-2026 |
16:06:51 |
1,443 |
267.2000 |
CHIX |
00334125368TRLO0 |
|
29-May-2026 |
16:06:51 |
4,269 |
267.2000 |
CHIX |
00334125369TRLO0 |
|
29-May-2026 |
16:06:51 |
514 |
267.2000 |
TRQX |
00334125370TRLO0 |
|
29-May-2026 |
16:06:51 |
1,037 |
267.2000 |
XLON |
00334125371TRLO0 |
|
29-May-2026 |
16:08:21 |
475 |
267.0000 |
CHIX |
00334126133TRLO0 |
|
29-May-2026 |
16:09:19 |
463 |
267.4000 |
CHIX |
00334126568TRLO0 |
|
29-May-2026 |
16:10:31 |
486 |
267.2000 |
CHIX |
00334127049TRLO0 |
|
29-May-2026 |
16:11:16 |
444 |
267.2000 |
TRQX |
00334127427TRLO0 |
|
29-May-2026 |
16:11:31 |
1,072 |
267.2000 |
CHIX |
00334127633TRLO0 |
|
29-May-2026 |
16:11:31 |
1,035 |
267.2000 |
CHIX |
00334127634TRLO0 |
|
29-May-2026 |
16:11:31 |
491 |
267.2000 |
CHIX |
00334127635TRLO0 |
|
29-May-2026 |
16:11:31 |
1,006 |
267.2000 |
CHIX |
00334127636TRLO0 |
|
29-May-2026 |
16:11:31 |
70 |
267.2000 |
TRQX |
00334127637TRLO0 |
|
29-May-2026 |
16:12:26 |
714 |
266.6000 |
CHIX |
00334128050TRLO0 |
|
29-May-2026 |
16:12:26 |
504 |
266.6000 |
CHIX |
00334128051TRLO0 |
|
29-May-2026 |
16:12:26 |
462 |
266.6000 |
TRQX |
00334128052TRLO0 |
|
29-May-2026 |
16:14:41 |
1,667 |
266.4000 |
CHIX |
00334129259TRLO0 |
|
29-May-2026 |
16:16:11 |
146 |
266.4000 |
CHIX |
00334130170TRLO0 |
|
29-May-2026 |
16:16:11 |
476 |
266.4000 |
CHIX |
00334130171TRLO0 |
|
29-May-2026 |
16:16:11 |
503 |
266.4000 |
CHIX |
00334130172TRLO0 |
|
29-May-2026 |
16:16:11 |
483 |
266.4000 |
CHIX |
00334130173TRLO0 |
|
29-May-2026 |
16:16:16 |
4 |
266.4000 |
CHIX |
00334130194TRLO0 |
|
29-May-2026 |
16:17:51 |
521 |
266.4000 |
CHIX |
00334131326TRLO0 |
|
29-May-2026 |
16:18:31 |
1,194 |
266.4000 |
CHIX |
00334131657TRLO0 |
|
29-May-2026 |
16:18:31 |
501 |
266.4000 |
CHIX |
00334131658TRLO0 |
|
29-May-2026 |
16:18:31 |
73 |
266.4000 |
CHIX |
00334131659TRLO0 |
|
29-May-2026 |
16:20:00 |
383 |
266.4000 |
CHIX |
00334132564TRLO0 |
|
29-May-2026 |
16:20:00 |
494 |
266.4000 |
CHIX |
00334132566TRLO0 |
|
29-May-2026 |
16:20:00 |
821 |
266.4000 |
CHIX |
00334132567TRLO0 |
|
29-May-2026 |
16:20:00 |
868 |
266.4000 |
CHIX |
00334132568TRLO0 |
|
29-May-2026 |
16:20:00 |
28 |
266.4000 |
CHIX |
00334132569TRLO0 |
|
29-May-2026 |
16:20:00 |
81 |
266.4000 |
XLON |
00334132571TRLO0 |
|
29-May-2026 |
16:20:00 |
136 |
266.4000 |
XLON |
00334132572TRLO0 |
|
29-May-2026 |
16:20:00 |
10 |
266.4000 |
XLON |
00334132573TRLO0 |
|
29-May-2026 |
16:20:00 |
229 |
266.4000 |
XLON |
00334132574TRLO0 |
|
29-May-2026 |
16:20:59 |
25 |
266.0000 |
CHIX |
00334133159TRLO0 |
|
29-May-2026 |
16:21:24 |
468 |
266.0000 |
BATE |
00334133456TRLO0 |
|
29-May-2026 |
16:21:31 |
1,548 |
266.0000 |
CHIX |
00334133534TRLO0 |
|
29-May-2026 |
16:23:33 |
19 |
266.2000 |
CHIX |
00334134889TRLO0 |
|
29-May-2026 |
16:23:36 |
660 |
266.2000 |
CHIX |
00334134913TRLO0 |
|
29-May-2026 |
16:24:31 |
1,762 |
266.2000 |
CHIX |
00334135561TRLO0 |
|
29-May-2026 |
16:24:31 |
485 |
266.2000 |
CHIX |
00334135562TRLO0 |
|
29-May-2026 |
16:24:31 |
35 |
266.2000 |
CHIX |
00334135565TRLO0 |
|
29-May-2026 |
16:24:36 |
10,253 |
266.2000 |
CHIX |
00334135628TRLO0 |
|
29-May-2026 |
16:24:36 |
2,540 |
266.2000 |
TRQX |
00334135629TRLO0 |
|
29-May-2026 |
16:24:44 |
263 |
266.0000 |
CHIX |
00334135714TRLO0 |
|
29-May-2026 |
16:24:44 |
246 |
266.0000 |
CHIX |
00334135715TRLO0 |
|
29-May-2026 |
16:24:44 |
52 |
266.0000 |
TRQX |
00334135716TRLO0 |
|
29-May-2026 |
16:24:44 |
487 |
266.0000 |
XLON |
00334135717TRLO0 |
|
29-May-2026 |
16:24:45 |
449 |
266.0000 |
TRQX |
00334135726TRLO0 |
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 1 day ago Young & Co's Brewery 'A' Shares
- 1 day ago Investec
- 1 day ago Flutter Entertainment (CDI)
- 1 day ago Croda International
- 1 day ago Playtech