Transaction in Own Shares
Summary by AI BETAClose X
22 May 2026
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Serco Group plc
Transactions in own shares
Serco Group plc (the "Company") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 5 March 2026, it has purchased the following number of its ordinary shares of 2 pence each ("Ordinary Shares") through RBC Europe Limited.
|
Date of purchase: |
Number of Ordinary Shares purchased: |
Average price paid per Share (pence): |
Lowest price paid per Share (pence): |
Highest price paid per Share (pence): |
|
18 May 2026 |
261,035 |
270.9477 |
266.8000 |
273.2000 |
|
19 May 2026 |
261,824 |
275.8514 |
274.0000 |
277.8000 |
|
20 May 2026 |
280,000 |
275.9389 |
273.8000 |
278.8000 |
|
21 May 2026 |
265,295 |
277.6524 |
276.6000 |
279.4000 |
|
22 May 2026 |
270,000 |
277.8634 |
276.4000 |
279.0000 |
Following the above transactions, the Company will have 989,468,575 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 13,277,439.
The total number of voting rights in the Company, excluding treasury shares as at 22 May 2026 is 989,468,575. 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 13,277,439 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 |
136 |
268.6000 |
|
BATE |
59,863 |
276.0839 |
|
CHIX |
1,228,375 |
275.4388 |
|
TRQX |
37,876 |
275.7429 |
|
XLON |
11,904 |
276.5647 |
Individual transactions:
|
Date |
Time |
Volume |
Price (GBp) |
Trading Venue |
Transaction Reference Number |
|
18-May-2026 |
08:00:39 |
552 |
267.4000 |
CHIX |
00332663050TRLO0 |
|
18-May-2026 |
08:00:45 |
643 |
267.2000 |
CHIX |
00332663058TRLO0 |
|
18-May-2026 |
08:01:13 |
535 |
266.8000 |
CHIX |
00332663223TRLO0 |
|
18-May-2026 |
08:04:17 |
560 |
269.0000 |
CHIX |
00332663760TRLO0 |
|
18-May-2026 |
08:04:17 |
494 |
269.0000 |
CHIX |
00332663761TRLO0 |
|
18-May-2026 |
08:08:53 |
3,175 |
269.0000 |
CHIX |
00332664518TRLO0 |
|
18-May-2026 |
08:08:53 |
545 |
268.8000 |
CHIX |
00332664519TRLO0 |
|
18-May-2026 |
08:08:53 |
513 |
268.8000 |
CHIX |
00332664520TRLO0 |
|
18-May-2026 |
08:08:53 |
498 |
268.8000 |
CHIX |
00332664521TRLO0 |
|
18-May-2026 |
08:08:53 |
496 |
268.8000 |
CHIX |
00332664522TRLO0 |
|
18-May-2026 |
08:12:29 |
474 |
268.8000 |
CHIX |
00332665162TRLO0 |
|
18-May-2026 |
08:13:11 |
972 |
268.6000 |
CHIX |
00332665240TRLO0 |
|
18-May-2026 |
08:13:48 |
404 |
268.8000 |
CHIX |
00332665301TRLO0 |
|
18-May-2026 |
08:13:49 |
100 |
268.8000 |
CHIX |
00332665303TRLO0 |
|
18-May-2026 |
08:27:27 |
1,011 |
270.2000 |
CHIX |
00332667812TRLO0 |
|
18-May-2026 |
08:27:54 |
1,006 |
270.0000 |
CHIX |
00332667878TRLO0 |
|
18-May-2026 |
08:27:54 |
1,962 |
270.0000 |
CHIX |
00332667879TRLO0 |
|
18-May-2026 |
08:27:54 |
3,796 |
270.0000 |
CHIX |
00332667880TRLO0 |
|
18-May-2026 |
08:27:54 |
882 |
270.0000 |
TRQX |
00332667881TRLO0 |
|
18-May-2026 |
08:33:43 |
373 |
270.0000 |
CHIX |
00332669216TRLO0 |
|
18-May-2026 |
08:36:16 |
4,330 |
270.0000 |
CHIX |
00332669860TRLO0 |
|
18-May-2026 |
08:36:17 |
3,392 |
269.8000 |
CHIX |
00332669862TRLO0 |
|
18-May-2026 |
08:37:54 |
469 |
269.8000 |
CHIX |
00332670370TRLO0 |
|
18-May-2026 |
08:40:00 |
302 |
269.6000 |
CHIX |
00332670817TRLO0 |
|
18-May-2026 |
08:40:00 |
176 |
269.6000 |
CHIX |
00332670818TRLO0 |
|
18-May-2026 |
08:42:27 |
479 |
269.4000 |
CHIX |
00332671236TRLO0 |
|
18-May-2026 |
08:58:44 |
470 |
270.0000 |
CHIX |
00332674195TRLO0 |
|
18-May-2026 |
08:58:44 |
504 |
270.0000 |
CHIX |
00332674197TRLO0 |
|
18-May-2026 |
08:58:44 |
480 |
270.0000 |
CHIX |
00332674200TRLO0 |
|
18-May-2026 |
08:58:44 |
1,019 |
270.0000 |
CHIX |
00332674201TRLO0 |
|
18-May-2026 |
08:58:46 |
480 |
269.8000 |
CHIX |
00332674207TRLO0 |
|
18-May-2026 |
09:02:00 |
515 |
269.4000 |
CHIX |
00332674679TRLO0 |
|
18-May-2026 |
09:02:00 |
495 |
269.4000 |
CHIX |
00332674680TRLO0 |
|
18-May-2026 |
09:02:00 |
525 |
269.4000 |
CHIX |
00332674681TRLO0 |
|
18-May-2026 |
09:02:01 |
631 |
269.2000 |
CHIX |
00332674686TRLO0 |
|
18-May-2026 |
09:02:01 |
1,195 |
269.2000 |
CHIX |
00332674687TRLO0 |
|
18-May-2026 |
09:06:59 |
504 |
269.8000 |
CHIX |
00332675343TRLO0 |
|
18-May-2026 |
09:09:44 |
625 |
269.6000 |
CHIX |
00332676053TRLO0 |
|
18-May-2026 |
09:09:44 |
511 |
269.6000 |
CHIX |
00332676054TRLO0 |
|
18-May-2026 |
09:12:22 |
1,283 |
269.4000 |
CHIX |
00332676384TRLO0 |
|
18-May-2026 |
09:30:00 |
1,142 |
269.2000 |
CHIX |
00332678481TRLO0 |
|
18-May-2026 |
09:30:00 |
493 |
269.2000 |
BATE |
00332678482TRLO0 |
|
18-May-2026 |
09:30:00 |
484 |
269.2000 |
CHIX |
00332678483TRLO0 |
|
18-May-2026 |
09:30:00 |
497 |
269.2000 |
CHIX |
00332678484TRLO0 |
|
18-May-2026 |
09:30:00 |
153 |
269.2000 |
TRQX |
00332678485TRLO0 |
|
18-May-2026 |
09:30:00 |
343 |
269.2000 |
TRQX |
00332678486TRLO0 |
|
18-May-2026 |
09:31:17 |
948 |
269.2000 |
CHIX |
00332678723TRLO0 |
|
18-May-2026 |
09:31:17 |
1,809 |
269.2000 |
CHIX |
00332678724TRLO0 |
|
18-May-2026 |
09:35:40 |
3,160 |
269.4000 |
CHIX |
00332679375TRLO0 |
|
18-May-2026 |
09:35:42 |
1,686 |
269.2000 |
CHIX |
00332679377TRLO0 |
|
18-May-2026 |
09:40:28 |
487 |
269.0000 |
CHIX |
00332679872TRLO0 |
|
18-May-2026 |
10:02:13 |
508 |
269.4000 |
CHIX |
00332682508TRLO0 |
|
18-May-2026 |
10:02:13 |
503 |
269.4000 |
CHIX |
00332682509TRLO0 |
|
18-May-2026 |
10:02:13 |
497 |
269.4000 |
CHIX |
00332682510TRLO0 |
|
18-May-2026 |
10:02:13 |
1,008 |
269.4000 |
CHIX |
00332682511TRLO0 |
|
18-May-2026 |
10:02:13 |
1,067 |
269.4000 |
CHIX |
00332682512TRLO0 |
|
18-May-2026 |
10:03:29 |
563 |
269.2000 |
CHIX |
00332682656TRLO0 |
|
18-May-2026 |
10:04:18 |
936 |
269.2000 |
CHIX |
00332682744TRLO0 |
|
18-May-2026 |
10:04:19 |
38 |
269.2000 |
CHIX |
00332682745TRLO0 |
|
18-May-2026 |
10:04:19 |
473 |
269.2000 |
CHIX |
00332682746TRLO0 |
|
18-May-2026 |
10:05:50 |
24 |
269.0000 |
CHIX |
00332682930TRLO0 |
|
18-May-2026 |
10:05:50 |
518 |
269.0000 |
CHIX |
00332682931TRLO0 |
|
18-May-2026 |
10:05:56 |
779 |
268.8000 |
CHIX |
00332682946TRLO0 |
|
18-May-2026 |
10:33:49 |
4,312 |
269.6000 |
CHIX |
00332686034TRLO0 |
|
18-May-2026 |
10:33:49 |
1,489 |
269.6000 |
CHIX |
00332686035TRLO0 |
|
18-May-2026 |
10:34:20 |
743 |
269.6000 |
CHIX |
00332686075TRLO0 |
|
18-May-2026 |
10:34:20 |
242 |
269.6000 |
CHIX |
00332686076TRLO0 |
|
18-May-2026 |
10:36:30 |
493 |
269.4000 |
CHIX |
00332686309TRLO0 |
|
18-May-2026 |
10:36:30 |
954 |
269.4000 |
CHIX |
00332686310TRLO0 |
|
18-May-2026 |
10:36:30 |
1,237 |
269.4000 |
CHIX |
00332686311TRLO0 |
|
18-May-2026 |
10:40:09 |
1,112 |
269.0000 |
CHIX |
00332686645TRLO0 |
|
18-May-2026 |
10:40:09 |
1,230 |
269.0000 |
CHIX |
00332686646TRLO0 |
|
18-May-2026 |
10:43:39 |
549 |
269.0000 |
CHIX |
00332686994TRLO0 |
|
18-May-2026 |
10:53:02 |
492 |
269.0000 |
CHIX |
00332688122TRLO0 |
|
18-May-2026 |
10:58:42 |
971 |
269.2000 |
CHIX |
00332688920TRLO0 |
|
18-May-2026 |
11:04:05 |
480 |
269.0000 |
CHIX |
00332689614TRLO0 |
|
18-May-2026 |
11:04:05 |
22 |
269.0000 |
CHIX |
00332689615TRLO0 |
|
18-May-2026 |
11:04:05 |
490 |
269.0000 |
CHIX |
00332689616TRLO0 |
|
18-May-2026 |
11:04:05 |
1,233 |
269.0000 |
CHIX |
00332689617TRLO0 |
|
18-May-2026 |
11:04:05 |
506 |
269.0000 |
CHIX |
00332689618TRLO0 |
|
18-May-2026 |
11:04:18 |
540 |
268.8000 |
CHIX |
00332689643TRLO0 |
|
18-May-2026 |
11:05:14 |
473 |
268.6000 |
CHIX |
00332689798TRLO0 |
|
18-May-2026 |
11:08:22 |
531 |
268.4000 |
CHIX |
00332690151TRLO0 |
|
18-May-2026 |
11:17:14 |
507 |
268.4000 |
CHIX |
00332691201TRLO0 |
|
18-May-2026 |
11:24:06 |
133 |
268.2000 |
CHIX |
00332692141TRLO0 |
|
18-May-2026 |
11:26:06 |
63 |
268.2000 |
CHIX |
00332692335TRLO0 |
|
18-May-2026 |
11:27:31 |
2,315 |
268.4000 |
CHIX |
00332692465TRLO0 |
|
18-May-2026 |
11:37:42 |
136 |
268.6000 |
AQXE |
00332693722TRLO0 |
|
18-May-2026 |
11:38:02 |
357 |
268.6000 |
CHIX |
00332693786TRLO0 |
|
18-May-2026 |
11:38:14 |
1,536 |
268.4000 |
CHIX |
00332693798TRLO0 |
|
18-May-2026 |
11:38:14 |
988 |
268.4000 |
CHIX |
00332693800TRLO0 |
|
18-May-2026 |
11:38:14 |
1,466 |
268.4000 |
CHIX |
00332693801TRLO0 |
|
18-May-2026 |
11:38:14 |
843 |
268.4000 |
TRQX |
00332693802TRLO0 |
|
18-May-2026 |
11:38:14 |
132 |
268.4000 |
TRQX |
00332693803TRLO0 |
|
18-May-2026 |
11:48:38 |
2,810 |
269.0000 |
CHIX |
00332695066TRLO0 |
|
18-May-2026 |
12:00:08 |
87 |
268.8000 |
CHIX |
00332696400TRLO0 |
|
18-May-2026 |
12:05:54 |
86 |
269.0000 |
CHIX |
00332696995TRLO0 |
|
18-May-2026 |
12:05:54 |
411 |
269.0000 |
CHIX |
00332696996TRLO0 |
|
18-May-2026 |
12:05:54 |
507 |
269.0000 |
CHIX |
00332696997TRLO0 |
|
18-May-2026 |
12:07:13 |
2,666 |
268.8000 |
CHIX |
00332697123TRLO0 |
|
18-May-2026 |
12:07:13 |
502 |
268.8000 |
CHIX |
00332697124TRLO0 |
|
18-May-2026 |
12:07:13 |
478 |
268.8000 |
TRQX |
00332697125TRLO0 |
|
18-May-2026 |
12:07:14 |
3,395 |
268.6000 |
CHIX |
00332697127TRLO0 |
|
18-May-2026 |
12:10:10 |
476 |
268.4000 |
CHIX |
00332697711TRLO0 |
|
18-May-2026 |
12:24:57 |
502 |
268.8000 |
BATE |
00332699228TRLO0 |
|
18-May-2026 |
12:36:35 |
564 |
269.0000 |
CHIX |
00332700948TRLO0 |
|
18-May-2026 |
12:41:30 |
1,561 |
270.8000 |
CHIX |
00332702625TRLO0 |
|
18-May-2026 |
12:41:32 |
997 |
270.6000 |
CHIX |
00332702632TRLO0 |
|
18-May-2026 |
12:41:32 |
279 |
270.6000 |
CHIX |
00332702633TRLO0 |
|
18-May-2026 |
12:41:32 |
1,145 |
270.6000 |
CHIX |
00332702634TRLO0 |
|
18-May-2026 |
12:45:48 |
597 |
270.6000 |
CHIX |
00332703703TRLO0 |
|
18-May-2026 |
13:05:45 |
473 |
271.0000 |
CHIX |
00332707055TRLO0 |
|
18-May-2026 |
13:09:54 |
3,359 |
270.8000 |
CHIX |
00332707733TRLO0 |
|
18-May-2026 |
13:09:54 |
747 |
270.8000 |
BATE |
00332707734TRLO0 |
|
18-May-2026 |
13:09:54 |
1,468 |
270.8000 |
CHIX |
00332707735TRLO0 |
|
18-May-2026 |
13:09:54 |
494 |
270.8000 |
CHIX |
00332707736TRLO0 |
|
18-May-2026 |
13:09:54 |
2,848 |
270.8000 |
CHIX |
00332707737TRLO0 |
|
18-May-2026 |
13:11:22 |
563 |
270.6000 |
CHIX |
00332707931TRLO0 |
|
18-May-2026 |
13:14:15 |
566 |
270.6000 |
CHIX |
00332708287TRLO0 |
|
18-May-2026 |
13:14:15 |
489 |
270.6000 |
CHIX |
00332708288TRLO0 |
|
18-May-2026 |
13:19:08 |
1,226 |
270.6000 |
CHIX |
00332709076TRLO0 |
|
18-May-2026 |
13:19:08 |
495 |
270.6000 |
CHIX |
00332709077TRLO0 |
|
18-May-2026 |
13:20:45 |
1,809 |
270.4000 |
CHIX |
00332709284TRLO0 |
|
18-May-2026 |
13:28:30 |
484 |
270.6000 |
CHIX |
00332710515TRLO0 |
|
18-May-2026 |
13:36:11 |
475 |
270.8000 |
CHIX |
00332712345TRLO0 |
|
18-May-2026 |
13:45:06 |
2,156 |
271.4000 |
CHIX |
00332714111TRLO0 |
|
18-May-2026 |
13:51:38 |
489 |
271.4000 |
CHIX |
00332715418TRLO0 |
|
18-May-2026 |
13:51:38 |
492 |
271.4000 |
CHIX |
00332715419TRLO0 |
|
18-May-2026 |
13:51:38 |
2,330 |
271.4000 |
CHIX |
00332715420TRLO0 |
|
18-May-2026 |
13:51:38 |
1,580 |
271.4000 |
CHIX |
00332715421TRLO0 |
|
18-May-2026 |
13:51:38 |
1,481 |
271.4000 |
CHIX |
00332715422TRLO0 |
|
18-May-2026 |
13:54:49 |
385 |
271.2000 |
BATE |
00332715914TRLO0 |
|
18-May-2026 |
13:55:19 |
512 |
271.2000 |
CHIX |
00332715969TRLO0 |
|
18-May-2026 |
13:55:19 |
158 |
271.2000 |
BATE |
00332715970TRLO0 |
|
18-May-2026 |
13:55:19 |
373 |
271.2000 |
CHIX |
00332715971TRLO0 |
|
18-May-2026 |
13:55:19 |
114 |
271.2000 |
CHIX |
00332715972TRLO0 |
|
18-May-2026 |
13:58:02 |
1,054 |
271.0000 |
CHIX |
00332716450TRLO0 |
|
18-May-2026 |
13:58:08 |
76 |
271.0000 |
CHIX |
00332716465TRLO0 |
|
18-May-2026 |
14:01:19 |
493 |
271.2000 |
CHIX |
00332717228TRLO0 |
|
18-May-2026 |
14:01:19 |
494 |
271.2000 |
CHIX |
00332717229TRLO0 |
|
18-May-2026 |
14:02:43 |
1,253 |
271.2000 |
CHIX |
00332717527TRLO0 |
|
18-May-2026 |
14:16:26 |
485 |
271.2000 |
CHIX |
00332719919TRLO0 |
|
18-May-2026 |
14:16:26 |
490 |
271.2000 |
CHIX |
00332719921TRLO0 |
|
18-May-2026 |
14:16:26 |
502 |
271.2000 |
CHIX |
00332719922TRLO0 |
|
18-May-2026 |
14:16:26 |
1,365 |
271.2000 |
CHIX |
00332719924TRLO0 |
|
18-May-2026 |
14:16:26 |
865 |
271.2000 |
CHIX |
00332719926TRLO0 |
|
18-May-2026 |
14:21:34 |
326 |
271.0000 |
CHIX |
00332720967TRLO0 |
|
18-May-2026 |
14:22:55 |
514 |
271.0000 |
BATE |
00332721240TRLO0 |
|
18-May-2026 |
14:22:55 |
1,875 |
271.0000 |
CHIX |
00332721241TRLO0 |
|
18-May-2026 |
14:22:55 |
521 |
271.0000 |
CHIX |
00332721242TRLO0 |
|
18-May-2026 |
14:22:55 |
487 |
271.0000 |
CHIX |
00332721243TRLO0 |
|
18-May-2026 |
14:22:55 |
493 |
271.0000 |
TRQX |
00332721244TRLO0 |
|
18-May-2026 |
14:22:55 |
7 |
271.0000 |
TRQX |
00332721245TRLO0 |
|
18-May-2026 |
14:26:19 |
819 |
270.8000 |
CHIX |
00332722066TRLO0 |
|
18-May-2026 |
14:26:19 |
511 |
270.8000 |
CHIX |
00332722067TRLO0 |
|
18-May-2026 |
14:26:19 |
509 |
270.8000 |
CHIX |
00332722069TRLO0 |
|
18-May-2026 |
14:26:19 |
507 |
270.8000 |
TRQX |
00332722070TRLO0 |
|
18-May-2026 |
14:26:19 |
711 |
270.6000 |
CHIX |
00332722077TRLO0 |
|
18-May-2026 |
14:35:06 |
486 |
271.0000 |
CHIX |
00332725767TRLO0 |
|
18-May-2026 |
14:35:06 |
47 |
271.0000 |
CHIX |
00332725768TRLO0 |
|
18-May-2026 |
14:35:06 |
1,051 |
271.0000 |
CHIX |
00332725769TRLO0 |
|
18-May-2026 |
14:35:06 |
989 |
271.0000 |
CHIX |
00332725770TRLO0 |
|
18-May-2026 |
14:35:06 |
1,019 |
271.0000 |
CHIX |
00332725771TRLO0 |
|
18-May-2026 |
14:35:06 |
1,784 |
271.0000 |
CHIX |
00332725772TRLO0 |
|
18-May-2026 |
14:43:40 |
517 |
271.2000 |
CHIX |
00332729842TRLO0 |
|
18-May-2026 |
14:44:31 |
538 |
271.2000 |
CHIX |
00332730387TRLO0 |
|
18-May-2026 |
14:53:03 |
517 |
271.8000 |
CHIX |
00332734443TRLO0 |
|
18-May-2026 |
14:53:03 |
1,567 |
271.8000 |
BATE |
00332734444TRLO0 |
|
18-May-2026 |
14:53:03 |
12,657 |
271.8000 |
CHIX |
00332734445TRLO0 |
|
18-May-2026 |
14:53:03 |
3,085 |
271.8000 |
CHIX |
00332734446TRLO0 |
|
18-May-2026 |
14:57:00 |
2,178 |
271.8000 |
CHIX |
00332735720TRLO0 |
|
18-May-2026 |
15:01:39 |
1,571 |
272.0000 |
BATE |
00332737545TRLO0 |
|
18-May-2026 |
15:01:39 |
11,246 |
272.0000 |
CHIX |
00332737546TRLO0 |
|
18-May-2026 |
15:01:55 |
474 |
271.8000 |
CHIX |
00332737662TRLO0 |
|
18-May-2026 |
15:01:55 |
1,008 |
271.8000 |
CHIX |
00332737663TRLO0 |
|
18-May-2026 |
15:01:55 |
1,025 |
271.8000 |
CHIX |
00332737664TRLO0 |
|
18-May-2026 |
15:01:58 |
527 |
271.8000 |
CHIX |
00332737693TRLO0 |
|
18-May-2026 |
15:02:02 |
519 |
271.8000 |
CHIX |
00332737741TRLO0 |
|
18-May-2026 |
15:05:53 |
533 |
271.6000 |
BATE |
00332739391TRLO0 |
|
18-May-2026 |
15:05:54 |
489 |
271.6000 |
CHIX |
00332739461TRLO0 |
|
18-May-2026 |
15:05:54 |
101 |
271.6000 |
CHIX |
00332739462TRLO0 |
|
18-May-2026 |
15:05:55 |
423 |
271.6000 |
CHIX |
00332739477TRLO0 |
|
18-May-2026 |
15:05:55 |
513 |
271.6000 |
CHIX |
00332739478TRLO0 |
|
18-May-2026 |
15:06:06 |
444 |
271.6000 |
CHIX |
00332739603TRLO0 |
|
18-May-2026 |
15:06:06 |
477 |
271.6000 |
TRQX |
00332739604TRLO0 |
|
18-May-2026 |
15:22:56 |
6,580 |
272.2000 |
CHIX |
00332745996TRLO0 |
|
18-May-2026 |
15:22:56 |
545 |
272.2000 |
CHIX |
00332745997TRLO0 |
|
18-May-2026 |
15:22:56 |
1,495 |
272.2000 |
CHIX |
00332745998TRLO0 |
|
18-May-2026 |
15:22:56 |
2,070 |
272.2000 |
CHIX |
00332745999TRLO0 |
|
18-May-2026 |
15:22:56 |
2,220 |
272.2000 |
CHIX |
00332746000TRLO0 |
|
18-May-2026 |
15:22:56 |
757 |
272.2000 |
TRQX |
00332746001TRLO0 |
|
18-May-2026 |
15:22:56 |
759 |
272.2000 |
TRQX |
00332746002TRLO0 |
|
18-May-2026 |
15:32:11 |
529 |
272.2000 |
CHIX |
00332749697TRLO0 |
|
18-May-2026 |
15:32:11 |
1,018 |
272.2000 |
CHIX |
00332749698TRLO0 |
|
18-May-2026 |
15:32:11 |
1,027 |
272.2000 |
CHIX |
00332749699TRLO0 |
|
18-May-2026 |
15:32:11 |
1,227 |
272.2000 |
CHIX |
00332749700TRLO0 |
|
18-May-2026 |
15:32:11 |
2,038 |
272.2000 |
CHIX |
00332749701TRLO0 |
|
18-May-2026 |
15:35:15 |
3,034 |
272.0000 |
CHIX |
00332751068TRLO0 |
|
18-May-2026 |
15:35:15 |
530 |
272.0000 |
BATE |
00332751069TRLO0 |
|
18-May-2026 |
15:35:15 |
529 |
272.0000 |
BATE |
00332751070TRLO0 |
|
18-May-2026 |
15:35:15 |
257 |
272.0000 |
CHIX |
00332751071TRLO0 |
|
18-May-2026 |
15:35:15 |
242 |
272.0000 |
CHIX |
00332751072TRLO0 |
|
18-May-2026 |
15:35:15 |
529 |
272.0000 |
CHIX |
00332751073TRLO0 |
|
18-May-2026 |
15:40:08 |
681 |
272.4000 |
CHIX |
00332753094TRLO0 |
|
18-May-2026 |
15:40:08 |
1,069 |
272.4000 |
CHIX |
00332753095TRLO0 |
|
18-May-2026 |
15:40:08 |
980 |
272.4000 |
CHIX |
00332753096TRLO0 |
|
18-May-2026 |
15:40:08 |
1,061 |
272.4000 |
CHIX |
00332753097TRLO0 |
|
18-May-2026 |
15:40:08 |
999 |
272.4000 |
CHIX |
00332753098TRLO0 |
|
18-May-2026 |
15:40:26 |
553 |
272.2000 |
CHIX |
00332753273TRLO0 |
|
18-May-2026 |
15:45:03 |
64 |
272.2000 |
CHIX |
00332754716TRLO0 |
|
18-May-2026 |
15:46:05 |
446 |
272.2000 |
CHIX |
00332755100TRLO0 |
|
18-May-2026 |
15:46:05 |
481 |
272.2000 |
CHIX |
00332755101TRLO0 |
|
18-May-2026 |
15:46:05 |
1,073 |
272.2000 |
CHIX |
00332755102TRLO0 |
|
18-May-2026 |
15:46:05 |
995 |
272.2000 |
CHIX |
00332755103TRLO0 |
|
18-May-2026 |
15:46:05 |
1,003 |
272.2000 |
CHIX |
00332755104TRLO0 |
|
18-May-2026 |
16:01:12 |
1,512 |
273.0000 |
CHIX |
00332761316TRLO0 |
|
18-May-2026 |
16:01:12 |
2,043 |
273.0000 |
CHIX |
00332761317TRLO0 |
|
18-May-2026 |
16:01:12 |
3,023 |
273.0000 |
CHIX |
00332761318TRLO0 |
|
18-May-2026 |
16:01:12 |
4,758 |
273.0000 |
CHIX |
00332761319TRLO0 |
|
18-May-2026 |
16:01:12 |
1,476 |
273.0000 |
CHIX |
00332761320TRLO0 |
|
18-May-2026 |
16:02:30 |
491 |
273.0000 |
BATE |
00332762000TRLO0 |
|
18-May-2026 |
16:02:30 |
2,127 |
273.0000 |
CHIX |
00332762001TRLO0 |
|
18-May-2026 |
16:02:30 |
650 |
273.0000 |
CHIX |
00332762002TRLO0 |
|
18-May-2026 |
16:02:30 |
576 |
273.0000 |
CHIX |
00332762003TRLO0 |
|
18-May-2026 |
16:02:30 |
491 |
273.0000 |
TRQX |
00332762004TRLO0 |
|
18-May-2026 |
16:02:31 |
850 |
273.0000 |
CHIX |
00332762009TRLO0 |
|
18-May-2026 |
16:02:31 |
542 |
273.0000 |
CHIX |
00332762010TRLO0 |
|
18-May-2026 |
16:06:22 |
493 |
273.0000 |
CHIX |
00332763798TRLO0 |
|
18-May-2026 |
16:06:22 |
1,072 |
273.0000 |
CHIX |
00332763799TRLO0 |
|
18-May-2026 |
16:06:22 |
985 |
273.0000 |
CHIX |
00332763800TRLO0 |
|
18-May-2026 |
16:06:22 |
1,049 |
273.0000 |
CHIX |
00332763801TRLO0 |
|
18-May-2026 |
16:06:22 |
1,015 |
273.0000 |
TRQX |
00332763802TRLO0 |
|
18-May-2026 |
16:14:16 |
1,465 |
273.0000 |
CHIX |
00332766801TRLO0 |
|
18-May-2026 |
16:14:16 |
1,025 |
273.0000 |
CHIX |
00332766802TRLO0 |
|
18-May-2026 |
16:14:16 |
1,055 |
273.0000 |
CHIX |
00332766803TRLO0 |
|
18-May-2026 |
16:14:16 |
1,044 |
273.0000 |
CHIX |
00332766804TRLO0 |
|
18-May-2026 |
16:14:16 |
4,341 |
273.0000 |
CHIX |
00332766805TRLO0 |
|
18-May-2026 |
16:15:29 |
561 |
273.2000 |
CHIX |
00332767322TRLO0 |
|
18-May-2026 |
16:16:14 |
523 |
273.0000 |
CHIX |
00332767580TRLO0 |
|
18-May-2026 |
16:16:14 |
537 |
273.0000 |
CHIX |
00332767581TRLO0 |
|
18-May-2026 |
16:16:18 |
594 |
273.0000 |
XLON |
00332767611TRLO0 |
|
18-May-2026 |
16:18:04 |
2,303 |
273.0000 |
CHIX |
00332768394TRLO0 |
|
18-May-2026 |
16:19:29 |
535 |
272.8000 |
BATE |
00332769057TRLO0 |
|
18-May-2026 |
16:19:29 |
517 |
272.8000 |
CHIX |
00332769058TRLO0 |
|
18-May-2026 |
16:19:29 |
1,606 |
272.8000 |
CHIX |
00332769059TRLO0 |
|
18-May-2026 |
16:19:29 |
560 |
272.8000 |
CHIX |
00332769060TRLO0 |
|
18-May-2026 |
16:19:29 |
491 |
272.8000 |
TRQX |
00332769061TRLO0 |
|
18-May-2026 |
16:21:13 |
607 |
272.6000 |
BATE |
00332769923TRLO0 |
|
18-May-2026 |
16:28:47 |
483 |
273.0000 |
CHIX |
00332773922TRLO0 |
|
18-May-2026 |
16:29:53 |
6 |
273.0000 |
CHIX |
00332774821TRLO0 |
|
19-May-2026 |
08:18:52 |
1,049 |
274.2000 |
CHIX |
00332814722TRLO0 |
|
19-May-2026 |
08:18:52 |
2,532 |
274.2000 |
CHIX |
00332814723TRLO0 |
|
19-May-2026 |
08:18:52 |
2,526 |
274.2000 |
CHIX |
00332814724TRLO0 |
|
19-May-2026 |
08:18:52 |
635 |
274.2000 |
CHIX |
00332814725TRLO0 |
|
19-May-2026 |
08:18:52 |
1,446 |
274.2000 |
CHIX |
00332814726TRLO0 |
|
19-May-2026 |
08:27:54 |
10,936 |
274.0000 |
CHIX |
00332815635TRLO0 |
|
19-May-2026 |
08:42:43 |
527 |
274.2000 |
CHIX |
00332817074TRLO0 |
|
19-May-2026 |
08:42:43 |
492 |
274.2000 |
CHIX |
00332817075TRLO0 |
|
19-May-2026 |
09:17:30 |
4 |
276.0000 |
CHIX |
00332822174TRLO0 |
|
19-May-2026 |
09:17:30 |
2,024 |
276.0000 |
CHIX |
00332822175TRLO0 |
|
19-May-2026 |
09:17:30 |
2,784 |
276.0000 |
CHIX |
00332822176TRLO0 |
|
19-May-2026 |
09:17:30 |
1,725 |
276.0000 |
CHIX |
00332822177TRLO0 |
|
19-May-2026 |
09:17:30 |
4,387 |
276.0000 |
CHIX |
00332822178TRLO0 |
|
19-May-2026 |
09:21:45 |
1,486 |
276.0000 |
CHIX |
00332822806TRLO0 |
|
19-May-2026 |
09:23:31 |
3,040 |
275.8000 |
CHIX |
00332823031TRLO0 |
|
19-May-2026 |
09:23:31 |
818 |
275.8000 |
BATE |
00332823032TRLO0 |
|
19-May-2026 |
09:23:31 |
496 |
275.8000 |
BATE |
00332823033TRLO0 |
|
19-May-2026 |
09:23:31 |
2,505 |
275.8000 |
CHIX |
00332823034TRLO0 |
|
19-May-2026 |
09:23:31 |
476 |
275.8000 |
XLON |
00332823035TRLO0 |
|
19-May-2026 |
09:23:31 |
480 |
275.8000 |
TRQX |
00332823036TRLO0 |
|
19-May-2026 |
09:24:05 |
584 |
275.8000 |
CHIX |
00332823159TRLO0 |
|
19-May-2026 |
09:26:26 |
755 |
275.6000 |
CHIX |
00332823527TRLO0 |
|
19-May-2026 |
09:26:38 |
961 |
275.4000 |
CHIX |
00332823561TRLO0 |
|
19-May-2026 |
09:28:57 |
4 |
275.2000 |
CHIX |
00332823947TRLO0 |
|
19-May-2026 |
09:56:37 |
75 |
275.6000 |
CHIX |
00332827297TRLO0 |
|
19-May-2026 |
10:01:47 |
423 |
275.6000 |
CHIX |
00332827867TRLO0 |
|
19-May-2026 |
10:01:47 |
499 |
275.6000 |
CHIX |
00332827868TRLO0 |
|
19-May-2026 |
10:01:47 |
986 |
275.6000 |
CHIX |
00332827869TRLO0 |
|
19-May-2026 |
10:01:47 |
969 |
275.6000 |
CHIX |
00332827870TRLO0 |
|
19-May-2026 |
10:01:47 |
983 |
275.6000 |
CHIX |
00332827871TRLO0 |
|
19-May-2026 |
10:06:34 |
504 |
276.2000 |
CHIX |
00332828380TRLO0 |
|
19-May-2026 |
10:15:11 |
1,866 |
276.2000 |
CHIX |
00332829567TRLO0 |
|
19-May-2026 |
10:15:11 |
240 |
276.2000 |
CHIX |
00332829568TRLO0 |
|
19-May-2026 |
10:18:33 |
186 |
276.0000 |
CHIX |
00332830030TRLO0 |
|
19-May-2026 |
10:18:33 |
479 |
276.0000 |
BATE |
00332830031TRLO0 |
|
19-May-2026 |
10:18:33 |
488 |
276.0000 |
BATE |
00332830032TRLO0 |
|
19-May-2026 |
10:18:33 |
6,740 |
276.0000 |
CHIX |
00332830033TRLO0 |
|
19-May-2026 |
10:18:33 |
512 |
276.0000 |
XLON |
00332830034TRLO0 |
|
19-May-2026 |
10:18:33 |
692 |
276.0000 |
TRQX |
00332830035TRLO0 |
|
19-May-2026 |
10:21:47 |
488 |
276.2000 |
CHIX |
00332830413TRLO0 |
|
19-May-2026 |
10:25:32 |
974 |
276.2000 |
CHIX |
00332830868TRLO0 |
|
19-May-2026 |
10:25:32 |
475 |
276.2000 |
CHIX |
00332830869TRLO0 |
|
19-May-2026 |
10:27:44 |
507 |
276.0000 |
CHIX |
00332831145TRLO0 |
|
19-May-2026 |
10:27:44 |
565 |
276.0000 |
CHIX |
00332831146TRLO0 |
|
19-May-2026 |
10:27:44 |
1,704 |
276.0000 |
CHIX |
00332831147TRLO0 |
|
19-May-2026 |
10:31:52 |
2,020 |
275.8000 |
CHIX |
00332831586TRLO0 |
|
19-May-2026 |
10:40:34 |
538 |
276.4000 |
CHIX |
00332832628TRLO0 |
|
19-May-2026 |
10:40:34 |
475 |
276.4000 |
CHIX |
00332832629TRLO0 |
|
19-May-2026 |
10:45:50 |
1,148 |
276.8000 |
CHIX |
00332833189TRLO0 |
|
19-May-2026 |
10:45:50 |
182 |
276.8000 |
CHIX |
00332833190TRLO0 |
|
19-May-2026 |
10:45:50 |
288 |
276.8000 |
CHIX |
00332833191TRLO0 |
|
19-May-2026 |
10:45:52 |
503 |
276.8000 |
CHIX |
00332833193TRLO0 |
|
19-May-2026 |
10:45:55 |
215 |
276.8000 |
CHIX |
00332833201TRLO0 |
|
19-May-2026 |
10:52:28 |
73 |
277.2000 |
CHIX |
00332834065TRLO0 |
|
19-May-2026 |
10:52:28 |
700 |
277.2000 |
CHIX |
00332834066TRLO0 |
|
19-May-2026 |
10:55:15 |
44 |
277.2000 |
CHIX |
00332834355TRLO0 |
|
19-May-2026 |
10:55:59 |
474 |
277.4000 |
CHIX |
00332834435TRLO0 |
|
19-May-2026 |
11:03:25 |
445 |
277.2000 |
CHIX |
00332835396TRLO0 |
|
19-May-2026 |
11:03:25 |
509 |
277.2000 |
BATE |
00332835397TRLO0 |
|
19-May-2026 |
11:03:25 |
484 |
277.2000 |
CHIX |
00332835398TRLO0 |
|
19-May-2026 |
11:03:25 |
616 |
277.2000 |
CHIX |
00332835399TRLO0 |
|
19-May-2026 |
11:03:25 |
499 |
277.2000 |
CHIX |
00332835400TRLO0 |
|
19-May-2026 |
11:11:27 |
487 |
277.4000 |
CHIX |
00332836339TRLO0 |
|
19-May-2026 |
11:17:04 |
830 |
277.8000 |
CHIX |
00332837092TRLO0 |
|
19-May-2026 |
11:17:04 |
962 |
277.8000 |
CHIX |
00332837093TRLO0 |
|
19-May-2026 |
11:25:57 |
493 |
277.8000 |
CHIX |
00332838063TRLO0 |
|
19-May-2026 |
11:25:57 |
502 |
277.8000 |
CHIX |
00332838064TRLO0 |
|
19-May-2026 |
11:25:57 |
1,486 |
277.8000 |
CHIX |
00332838065TRLO0 |
|
19-May-2026 |
11:25:57 |
1,471 |
277.8000 |
CHIX |
00332838066TRLO0 |
|
19-May-2026 |
11:26:01 |
496 |
277.6000 |
CHIX |
00332838075TRLO0 |
|
19-May-2026 |
11:38:19 |
495 |
277.4000 |
BATE |
00332839787TRLO0 |
|
19-May-2026 |
11:38:19 |
933 |
277.4000 |
CHIX |
00332839788TRLO0 |
|
19-May-2026 |
11:38:19 |
503 |
277.4000 |
CHIX |
00332839803TRLO0 |
|
19-May-2026 |
11:38:19 |
480 |
277.4000 |
CHIX |
00332839804TRLO0 |
|
19-May-2026 |
11:38:19 |
473 |
277.4000 |
TRQX |
00332839807TRLO0 |
|
19-May-2026 |
12:04:03 |
993 |
277.8000 |
CHIX |
00332843123TRLO0 |
|
19-May-2026 |
12:04:03 |
1,451 |
277.8000 |
CHIX |
00332843124TRLO0 |
|
19-May-2026 |
12:04:03 |
1,447 |
277.8000 |
CHIX |
00332843125TRLO0 |
|
19-May-2026 |
12:05:27 |
3,334 |
277.6000 |
CHIX |
00332843242TRLO0 |
|
19-May-2026 |
12:05:27 |
960 |
277.6000 |
TRQX |
00332843243TRLO0 |
|
19-May-2026 |
12:05:39 |
2,830 |
277.4000 |
CHIX |
00332843262TRLO0 |
|
19-May-2026 |
12:05:39 |
636 |
277.4000 |
CHIX |
00332843264TRLO0 |
|
19-May-2026 |
12:15:44 |
474 |
277.0000 |
CHIX |
00332844296TRLO0 |
|
19-May-2026 |
12:32:50 |
492 |
277.2000 |
CHIX |
00332845848TRLO0 |
|
19-May-2026 |
12:32:50 |
963 |
277.2000 |
BATE |
00332845849TRLO0 |
|
19-May-2026 |
12:32:50 |
491 |
277.2000 |
CHIX |
00332845850TRLO0 |
|
19-May-2026 |
12:32:50 |
1,010 |
277.2000 |
CHIX |
00332845851TRLO0 |
|
19-May-2026 |
12:32:50 |
952 |
277.2000 |
CHIX |
00332845852TRLO0 |
|
19-May-2026 |
12:45:10 |
471 |
277.2000 |
CHIX |
00332847046TRLO0 |
|
19-May-2026 |
12:45:10 |
1,004 |
277.2000 |
CHIX |
00332847047TRLO0 |
|
19-May-2026 |
12:45:10 |
953 |
277.2000 |
CHIX |
00332847048TRLO0 |
|
19-May-2026 |
12:45:10 |
969 |
277.2000 |
CHIX |
00332847049TRLO0 |
|
19-May-2026 |
12:45:31 |
600 |
277.2000 |
CHIX |
00332847073TRLO0 |
|
19-May-2026 |
12:45:33 |
531 |
277.2000 |
CHIX |
00332847074TRLO0 |
|
19-May-2026 |
12:46:48 |
541 |
277.0000 |
CHIX |
00332847262TRLO0 |
|
19-May-2026 |
12:47:39 |
62 |
276.8000 |
CHIX |
00332847349TRLO0 |
|
19-May-2026 |
12:48:48 |
11 |
276.8000 |
CHIX |
00332847408TRLO0 |
|
19-May-2026 |
12:51:18 |
419 |
276.8000 |
CHIX |
00332847677TRLO0 |
|
19-May-2026 |
12:51:18 |
474 |
276.8000 |
CHIX |
00332847678TRLO0 |
|
19-May-2026 |
13:09:23 |
920 |
276.6000 |
CHIX |
00332849852TRLO0 |
|
19-May-2026 |
13:09:23 |
487 |
276.6000 |
CHIX |
00332849853TRLO0 |
|
19-May-2026 |
13:09:23 |
494 |
276.6000 |
CHIX |
00332849854TRLO0 |
|
19-May-2026 |
13:09:23 |
508 |
276.6000 |
CHIX |
00332849855TRLO0 |
|
19-May-2026 |
13:09:23 |
503 |
276.6000 |
CHIX |
00332849856TRLO0 |
|
19-May-2026 |
13:09:55 |
3,106 |
276.2000 |
CHIX |
00332849925TRLO0 |
|
19-May-2026 |
13:10:00 |
3,280 |
276.0000 |
CHIX |
00332849934TRLO0 |
|
19-May-2026 |
13:17:56 |
479 |
275.4000 |
CHIX |
00332850837TRLO0 |
|
19-May-2026 |
13:20:06 |
482 |
275.2000 |
CHIX |
00332851099TRLO0 |
|
19-May-2026 |
13:38:29 |
468 |
275.8000 |
CHIX |
00332853653TRLO0 |
|
19-May-2026 |
13:39:02 |
1,018 |
275.8000 |
CHIX |
00332853705TRLO0 |
|
19-May-2026 |
13:47:29 |
2,465 |
275.6000 |
CHIX |
00332855089TRLO0 |
|
19-May-2026 |
13:47:29 |
969 |
275.6000 |
BATE |
00332855090TRLO0 |
|
19-May-2026 |
13:47:29 |
1,003 |
275.6000 |
CHIX |
00332855091TRLO0 |
|
19-May-2026 |
13:47:29 |
1,386 |
275.6000 |
CHIX |
00332855092TRLO0 |
|
19-May-2026 |
13:47:29 |
494 |
275.6000 |
CHIX |
00332855093TRLO0 |
|
19-May-2026 |
14:05:39 |
500 |
276.2000 |
CHIX |
00332858205TRLO0 |
|
19-May-2026 |
14:05:39 |
965 |
276.2000 |
CHIX |
00332858206TRLO0 |
|
19-May-2026 |
14:05:39 |
1,470 |
276.2000 |
CHIX |
00332858207TRLO0 |
|
19-May-2026 |
14:05:39 |
1,989 |
276.2000 |
CHIX |
00332858208TRLO0 |
|
19-May-2026 |
14:05:39 |
2,291 |
276.2000 |
CHIX |
00332858209TRLO0 |
|
19-May-2026 |
14:05:52 |
1,987 |
275.8000 |
CHIX |
00332858261TRLO0 |
|
19-May-2026 |
14:06:40 |
2,054 |
275.6000 |
CHIX |
00332858460TRLO0 |
|
19-May-2026 |
14:21:21 |
504 |
275.6000 |
BATE |
00332861461TRLO0 |
|
19-May-2026 |
14:21:21 |
499 |
275.6000 |
CHIX |
00332861462TRLO0 |
|
19-May-2026 |
14:21:21 |
508 |
275.6000 |
CHIX |
00332861463TRLO0 |
|
19-May-2026 |
14:21:21 |
509 |
275.6000 |
CHIX |
00332861464TRLO0 |
|
19-May-2026 |
14:21:21 |
1,007 |
275.6000 |
CHIX |
00332861465TRLO0 |
|
19-May-2026 |
14:21:34 |
1,751 |
275.4000 |
CHIX |
00332861542TRLO0 |
|
19-May-2026 |
14:40:00 |
498 |
275.4000 |
BATE |
00332867712TRLO0 |
|
19-May-2026 |
14:40:00 |
1,839 |
275.4000 |
CHIX |
00332867713TRLO0 |
|
19-May-2026 |
14:40:00 |
482 |
275.4000 |
CHIX |
00332867714TRLO0 |
|
19-May-2026 |
14:40:00 |
507 |
275.4000 |
CHIX |
00332867715TRLO0 |
|
19-May-2026 |
14:40:00 |
494 |
275.4000 |
TRQX |
00332867716TRLO0 |
|
19-May-2026 |
14:40:20 |
5,355 |
275.2000 |
CHIX |
00332867847TRLO0 |
|
19-May-2026 |
14:46:29 |
393 |
275.4000 |
CHIX |
00332870061TRLO0 |
|
19-May-2026 |
14:46:30 |
6,141 |
275.4000 |
CHIX |
00332870075TRLO0 |
|
19-May-2026 |
14:46:30 |
1,700 |
275.4000 |
CHIX |
00332870076TRLO0 |
|
19-May-2026 |
14:46:30 |
1,588 |
275.4000 |
CHIX |
00332870077TRLO0 |
|
19-May-2026 |
14:46:31 |
3,095 |
275.4000 |
CHIX |
00332870087TRLO0 |
|
19-May-2026 |
14:56:54 |
5,652 |
276.4000 |
CHIX |
00332873798TRLO0 |
|
19-May-2026 |
14:56:54 |
7,193 |
276.4000 |
CHIX |
00332873799TRLO0 |
|
19-May-2026 |
14:56:54 |
1,550 |
276.4000 |
CHIX |
00332873800TRLO0 |
|
19-May-2026 |
14:56:54 |
22 |
276.4000 |
CHIX |
00332873801TRLO0 |
|
19-May-2026 |
14:56:54 |
1,005 |
276.4000 |
TRQX |
00332873802TRLO0 |
|
19-May-2026 |
14:56:54 |
831 |
276.4000 |
XLON |
00332873803TRLO0 |
|
19-May-2026 |
14:56:54 |
140 |
276.4000 |
XLON |
00332873804TRLO0 |
|
19-May-2026 |
15:00:25 |
534 |
276.2000 |
CHIX |
00332874960TRLO0 |
|
19-May-2026 |
15:00:25 |
492 |
276.2000 |
TRQX |
00332874961TRLO0 |
|
19-May-2026 |
15:00:50 |
1,187 |
276.0000 |
BATE |
00332875068TRLO0 |
|
19-May-2026 |
15:00:50 |
574 |
276.0000 |
CHIX |
00332875069TRLO0 |
|
19-May-2026 |
15:07:54 |
2,572 |
276.0000 |
CHIX |
00332877393TRLO0 |
|
19-May-2026 |
15:07:54 |
1,041 |
276.0000 |
BATE |
00332877394TRLO0 |
|
19-May-2026 |
15:07:54 |
1,028 |
276.0000 |
CHIX |
00332877395TRLO0 |
|
19-May-2026 |
15:07:54 |
1,772 |
276.0000 |
CHIX |
00332877396TRLO0 |
|
19-May-2026 |
15:07:54 |
1,007 |
276.0000 |
TRQX |
00332877397TRLO0 |
|
19-May-2026 |
15:13:35 |
801 |
275.8000 |
CHIX |
00332879062TRLO0 |
|
19-May-2026 |
15:13:35 |
513 |
275.8000 |
CHIX |
00332879063TRLO0 |
|
19-May-2026 |
15:13:35 |
521 |
275.8000 |
CHIX |
00332879064TRLO0 |
|
19-May-2026 |
15:13:35 |
525 |
275.8000 |
CHIX |
00332879065TRLO0 |
|
19-May-2026 |
15:13:35 |
506 |
275.8000 |
BATE |
00332879067TRLO0 |
|
19-May-2026 |
15:14:52 |
541 |
275.8000 |
CHIX |
00332879543TRLO0 |
|
19-May-2026 |
15:21:50 |
1,421 |
275.8000 |
CHIX |
00332881549TRLO0 |
|
19-May-2026 |
15:21:50 |
1,005 |
275.8000 |
CHIX |
00332881550TRLO0 |
|
19-May-2026 |
15:21:50 |
1,059 |
275.8000 |
CHIX |
00332881551TRLO0 |
|
19-May-2026 |
15:21:50 |
1,051 |
275.8000 |
CHIX |
00332881552TRLO0 |
|
19-May-2026 |
15:21:50 |
3,440 |
275.8000 |
CHIX |
00332881553TRLO0 |
|
19-May-2026 |
15:21:53 |
1,521 |
275.6000 |
CHIX |
00332881556TRLO0 |
|
19-May-2026 |
15:22:49 |
54 |
275.4000 |
CHIX |
00332881825TRLO0 |
|
19-May-2026 |
15:22:53 |
514 |
275.4000 |
CHIX |
00332881827TRLO0 |
|
19-May-2026 |
15:29:10 |
797 |
275.2000 |
CHIX |
00332883821TRLO0 |
|
19-May-2026 |
15:29:10 |
506 |
275.2000 |
CHIX |
00332883822TRLO0 |
|
19-May-2026 |
15:29:10 |
507 |
275.2000 |
CHIX |
00332883823TRLO0 |
|
19-May-2026 |
15:29:10 |
510 |
275.2000 |
CHIX |
00332883824TRLO0 |
|
19-May-2026 |
15:29:10 |
508 |
275.2000 |
CHIX |
00332883825TRLO0 |
|
19-May-2026 |
15:37:52 |
529 |
275.4000 |
CHIX |
00332886377TRLO0 |
|
19-May-2026 |
15:37:52 |
483 |
275.4000 |
CHIX |
00332886378TRLO0 |
|
19-May-2026 |
15:37:52 |
28 |
275.4000 |
CHIX |
00332886379TRLO0 |
|
19-May-2026 |
15:37:52 |
985 |
275.4000 |
CHIX |
00332886380TRLO0 |
|
19-May-2026 |
15:37:52 |
992 |
275.4000 |
CHIX |
00332886381TRLO0 |
|
19-May-2026 |
15:37:52 |
3,414 |
275.4000 |
CHIX |
00332886382TRLO0 |
|
19-May-2026 |
15:47:24 |
4,282 |
275.2000 |
CHIX |
00332889944TRLO0 |
|
19-May-2026 |
15:47:24 |
491 |
275.2000 |
BATE |
00332889945TRLO0 |
|
19-May-2026 |
15:47:24 |
505 |
275.2000 |
BATE |
00332889946TRLO0 |
|
19-May-2026 |
15:47:24 |
551 |
275.2000 |
TRQX |
00332889947TRLO0 |
|
19-May-2026 |
15:47:24 |
491 |
275.2000 |
TRQX |
00332889948TRLO0 |
|
19-May-2026 |
15:49:30 |
520 |
275.2000 |
CHIX |
00332890587TRLO0 |
|
19-May-2026 |
16:01:43 |
537 |
275.2000 |
CHIX |
00332895414TRLO0 |
|
19-May-2026 |
16:01:43 |
506 |
275.2000 |
CHIX |
00332895415TRLO0 |
|
19-May-2026 |
16:01:43 |
367 |
275.2000 |
CHIX |
00332895416TRLO0 |
|
19-May-2026 |
16:01:44 |
165 |
275.2000 |
CHIX |
00332895418TRLO0 |
|
19-May-2026 |
16:01:44 |
1,049 |
275.2000 |
CHIX |
00332895419TRLO0 |
|
19-May-2026 |
16:01:44 |
914 |
275.2000 |
CHIX |
00332895420TRLO0 |
|
19-May-2026 |
16:01:44 |
6,147 |
275.2000 |
CHIX |
00332895421TRLO0 |
|
19-May-2026 |
16:03:04 |
302 |
275.2000 |
CHIX |
00332895743TRLO0 |
|
19-May-2026 |
16:03:05 |
2,588 |
275.2000 |
CHIX |
00332895749TRLO0 |
|
19-May-2026 |
16:14:25 |
1,034 |
275.4000 |
XLON |
00332899721TRLO0 |
|
19-May-2026 |
16:19:10 |
457 |
275.6000 |
BATE |
00332902960TRLO0 |
|
19-May-2026 |
16:19:16 |
12,144 |
275.6000 |
CHIX |
00332902992TRLO0 |
|
19-May-2026 |
16:19:16 |
55 |
275.6000 |
BATE |
00332902993TRLO0 |
|
19-May-2026 |
16:19:16 |
1,813 |
275.6000 |
BATE |
00332902994TRLO0 |
|
19-May-2026 |
16:19:16 |
9,793 |
275.6000 |
CHIX |
00332902995TRLO0 |
|
19-May-2026 |
16:19:16 |
1,602 |
275.6000 |
XLON |
00332902996TRLO0 |
|
19-May-2026 |
16:20:07 |
131 |
275.4000 |
BATE |
00332903505TRLO0 |
|
19-May-2026 |
16:20:07 |
380 |
275.4000 |
BATE |
00332903506TRLO0 |
|
19-May-2026 |
16:20:07 |
4,600 |
275.4000 |
CHIX |
00332903507TRLO0 |
|
19-May-2026 |
16:20:07 |
512 |
275.4000 |
XLON |
00332903508TRLO0 |
|
19-May-2026 |
16:28:43 |
185 |
275.2000 |
CHIX |
00332907907TRLO0 |
|
19-May-2026 |
16:29:36 |
182 |
275.2000 |
CHIX |
00332908512TRLO0 |
|
19-May-2026 |
16:29:55 |
18 |
275.2000 |
CHIX |
00332909065TRLO0 |
|
19-May-2026 |
16:29:57 |
65 |
275.2000 |
CHIX |
00332909142TRLO0 |
|
20-May-2026 |
08:02:00 |
524 |
274.0000 |
CHIX |
00332946719TRLO0 |
|
20-May-2026 |
08:02:00 |
482 |
274.0000 |
CHIX |
00332946720TRLO0 |
|
20-May-2026 |
08:05:44 |
1,456 |
273.8000 |
CHIX |
00332947315TRLO0 |
|
20-May-2026 |
08:05:44 |
505 |
273.8000 |
BATE |
00332947316TRLO0 |
|
20-May-2026 |
08:05:44 |
512 |
273.8000 |
CHIX |
00332947317TRLO0 |
|
20-May-2026 |
08:05:44 |
584 |
273.8000 |
CHIX |
00332947318TRLO0 |
|
20-May-2026 |
08:05:44 |
1,023 |
273.8000 |
CHIX |
00332947319TRLO0 |
|
20-May-2026 |
08:15:08 |
1,005 |
274.2000 |
BATE |
00332948757TRLO0 |
|
20-May-2026 |
08:15:08 |
1,580 |
274.2000 |
CHIX |
00332948758TRLO0 |
|
20-May-2026 |
08:15:08 |
1,065 |
274.2000 |
CHIX |
00332948759TRLO0 |
|
20-May-2026 |
08:15:08 |
1,018 |
274.2000 |
CHIX |
00332948760TRLO0 |
|
20-May-2026 |
08:15:08 |
997 |
274.2000 |
CHIX |
00332948761TRLO0 |
|
20-May-2026 |
08:18:27 |
1,295 |
274.0000 |
CHIX |
00332949270TRLO0 |
|
20-May-2026 |
08:18:27 |
504 |
274.0000 |
CHIX |
00332949271TRLO0 |
|
20-May-2026 |
08:18:27 |
506 |
274.0000 |
CHIX |
00332949272TRLO0 |
|
20-May-2026 |
08:18:27 |
484 |
274.0000 |
CHIX |
00332949273TRLO0 |
|
20-May-2026 |
08:18:46 |
1 |
274.0000 |
CHIX |
00332949315TRLO0 |
|
20-May-2026 |
08:32:34 |
807 |
274.6000 |
CHIX |
00332951507TRLO0 |
|
20-May-2026 |
08:32:34 |
570 |
274.6000 |
CHIX |
00332951508TRLO0 |
|
20-May-2026 |
08:32:54 |
215 |
274.6000 |
CHIX |
00332951560TRLO0 |
|
20-May-2026 |
08:32:54 |
191 |
274.6000 |
CHIX |
00332951561TRLO0 |
|
20-May-2026 |
08:32:54 |
73 |
274.6000 |
CHIX |
00332951562TRLO0 |
|
20-May-2026 |
08:32:54 |
570 |
274.6000 |
CHIX |
00332951563TRLO0 |
|
20-May-2026 |
08:32:54 |
670 |
274.6000 |
CHIX |
00332951564TRLO0 |
|
20-May-2026 |
08:32:54 |
560 |
274.6000 |
CHIX |
00332951565TRLO0 |
|
20-May-2026 |
08:32:54 |
957 |
274.6000 |
CHIX |
00332951566TRLO0 |
|
20-May-2026 |
08:32:58 |
991 |
274.6000 |
CHIX |
00332951570TRLO0 |
|
20-May-2026 |
08:33:22 |
1,355 |
274.6000 |
CHIX |
00332951643TRLO0 |
|
20-May-2026 |
08:41:54 |
740 |
274.8000 |
CHIX |
00332952877TRLO0 |
|
20-May-2026 |
08:41:54 |
1,001 |
274.8000 |
CHIX |
00332952878TRLO0 |
|
20-May-2026 |
08:43:06 |
487 |
274.6000 |
CHIX |
00332953015TRLO0 |
|
20-May-2026 |
08:43:06 |
312 |
274.6000 |
CHIX |
00332953016TRLO0 |
|
20-May-2026 |
08:43:10 |
100 |
274.6000 |
CHIX |
00332953027TRLO0 |
|
20-May-2026 |
08:46:16 |
88 |
274.6000 |
CHIX |
00332953466TRLO0 |
|
20-May-2026 |
08:46:16 |
494 |
274.6000 |
CHIX |
00332953467TRLO0 |
|
20-May-2026 |
08:46:16 |
478 |
274.6000 |
CHIX |
00332953468TRLO0 |
|
20-May-2026 |
08:48:20 |
483 |
274.6000 |
BATE |
00332953779TRLO0 |
|
20-May-2026 |
08:48:20 |
548 |
274.6000 |
CHIX |
00332953780TRLO0 |
|
20-May-2026 |
08:48:20 |
478 |
274.6000 |
TRQX |
00332953781TRLO0 |
|
20-May-2026 |
08:51:26 |
1,297 |
274.4000 |
CHIX |
00332954322TRLO0 |
|
20-May-2026 |
08:51:26 |
122 |
274.4000 |
CHIX |
00332954323TRLO0 |
|
20-May-2026 |
08:51:26 |
34 |
274.4000 |
CHIX |
00332954324TRLO0 |
|
20-May-2026 |
08:52:00 |
8 |
274.4000 |
CHIX |
00332954397TRLO0 |
|
20-May-2026 |
08:52:00 |
1,630 |
274.4000 |
CHIX |
00332954398TRLO0 |
|
20-May-2026 |
08:52:54 |
3 |
274.2000 |
CHIX |
00332954500TRLO0 |
|
20-May-2026 |
08:53:03 |
1,420 |
274.2000 |
CHIX |
00332954525TRLO0 |
|
20-May-2026 |
08:53:03 |
86 |
274.2000 |
CHIX |
00332954528TRLO0 |
|
20-May-2026 |
09:00:26 |
561 |
274.0000 |
CHIX |
00332955580TRLO0 |
|
20-May-2026 |
09:00:26 |
29 |
274.0000 |
CHIX |
00332955581TRLO0 |
|
20-May-2026 |
09:10:26 |
490 |
274.4000 |
CHIX |
00332957039TRLO0 |
|
20-May-2026 |
09:10:26 |
971 |
274.4000 |
CHIX |
00332957040TRLO0 |
|
20-May-2026 |
09:10:26 |
970 |
274.4000 |
CHIX |
00332957041TRLO0 |
|
20-May-2026 |
09:10:26 |
1,508 |
274.4000 |
CHIX |
00332957042TRLO0 |
|
20-May-2026 |
09:10:30 |
1 |
274.2000 |
CHIX |
00332957049TRLO0 |
|
20-May-2026 |
09:10:35 |
1,006 |
274.2000 |
CHIX |
00332957068TRLO0 |
|
20-May-2026 |
09:12:06 |
542 |
274.2000 |
CHIX |
00332957320TRLO0 |
|
20-May-2026 |
09:32:48 |
1 |
275.0000 |
CHIX |
00332960533TRLO0 |
|
20-May-2026 |
09:38:13 |
54 |
275.2000 |
CHIX |
00332961322TRLO0 |
|
20-May-2026 |
09:42:40 |
894 |
275.6000 |
CHIX |
00332961908TRLO0 |
|
20-May-2026 |
09:58:56 |
57 |
275.4000 |
CHIX |
00332964368TRLO0 |
|
20-May-2026 |
10:01:42 |
46 |
275.4000 |
CHIX |
00332964751TRLO0 |
|
20-May-2026 |
10:15:29 |
878 |
275.4000 |
CHIX |
00332967189TRLO0 |
|
20-May-2026 |
10:15:29 |
479 |
275.4000 |
BATE |
00332967190TRLO0 |
|
20-May-2026 |
10:15:29 |
2,455 |
275.4000 |
CHIX |
00332967191TRLO0 |
|
20-May-2026 |
10:15:29 |
1,854 |
275.4000 |
CHIX |
00332967192TRLO0 |
|
20-May-2026 |
10:15:29 |
4,733 |
275.4000 |
CHIX |
00332967193TRLO0 |
|
20-May-2026 |
10:32:23 |
489 |
275.8000 |
CHIX |
00332969832TRLO0 |
|
20-May-2026 |
10:32:23 |
480 |
275.8000 |
CHIX |
00332969833TRLO0 |
|
20-May-2026 |
10:32:23 |
993 |
275.8000 |
CHIX |
00332969834TRLO0 |
|
20-May-2026 |
10:32:23 |
982 |
275.8000 |
CHIX |
00332969835TRLO0 |
|
20-May-2026 |
10:41:17 |
100 |
275.8000 |
CHIX |
00332971324TRLO0 |
|
20-May-2026 |
10:45:06 |
986 |
275.8000 |
CHIX |
00332972017TRLO0 |
|
20-May-2026 |
10:45:49 |
52 |
275.8000 |
CHIX |
00332972181TRLO0 |
|
20-May-2026 |
10:56:24 |
925 |
275.8000 |
CHIX |
00332974186TRLO0 |
|
20-May-2026 |
10:56:24 |
979 |
275.8000 |
CHIX |
00332974187TRLO0 |
|
20-May-2026 |
10:56:24 |
479 |
275.8000 |
CHIX |
00332974188TRLO0 |
|
20-May-2026 |
10:56:24 |
979 |
275.8000 |
CHIX |
00332974189TRLO0 |
|
20-May-2026 |
10:56:24 |
12,671 |
275.8000 |
CHIX |
00332974190TRLO0 |
|
20-May-2026 |
10:58:22 |
2,032 |
275.6000 |
CHIX |
00332974630TRLO0 |
|
20-May-2026 |
10:58:22 |
479 |
275.6000 |
CHIX |
00332974631TRLO0 |
|
20-May-2026 |
11:28:56 |
505 |
275.8000 |
CHIX |
00332980579TRLO0 |
|
20-May-2026 |
11:28:56 |
488 |
275.8000 |
CHIX |
00332980580TRLO0 |
|
20-May-2026 |
11:28:56 |
967 |
275.8000 |
CHIX |
00332980581TRLO0 |
|
20-May-2026 |
11:28:56 |
3,942 |
275.8000 |
CHIX |
00332980582TRLO0 |
|
20-May-2026 |
11:28:56 |
491 |
275.8000 |
TRQX |
00332980583TRLO0 |
|
20-May-2026 |
11:36:04 |
489 |
275.8000 |
CHIX |
00332982048TRLO0 |
|
20-May-2026 |
11:36:05 |
475 |
275.8000 |
CHIX |
00332982056TRLO0 |
|
20-May-2026 |
11:36:07 |
474 |
275.8000 |
CHIX |
00332982069TRLO0 |
|
20-May-2026 |
11:36:08 |
2,230 |
275.8000 |
CHIX |
00332982072TRLO0 |
|
20-May-2026 |
11:36:28 |
482 |
275.8000 |
CHIX |
00332982163TRLO0 |
|
20-May-2026 |
11:36:32 |
505 |
275.8000 |
CHIX |
00332982191TRLO0 |
|
20-May-2026 |
11:37:59 |
547 |
275.8000 |
CHIX |
00332982604TRLO0 |
|
20-May-2026 |
11:38:05 |
539 |
275.8000 |
CHIX |
00332982633TRLO0 |
|
20-May-2026 |
11:57:51 |
571 |
275.6000 |
CHIX |
00332986437TRLO0 |
|
20-May-2026 |
11:57:51 |
491 |
275.6000 |
CHIX |
00332986438TRLO0 |
|
20-May-2026 |
11:57:51 |
486 |
275.6000 |
CHIX |
00332986439TRLO0 |
|
20-May-2026 |
11:57:51 |
489 |
275.6000 |
CHIX |
00332986440TRLO0 |
|
20-May-2026 |
11:57:51 |
518 |
275.6000 |
CHIX |
00332986441TRLO0 |
|
20-May-2026 |
11:58:56 |
1,823 |
275.4000 |
CHIX |
00332986641TRLO0 |
|
20-May-2026 |
11:58:56 |
267 |
275.2000 |
CHIX |
00332986642TRLO0 |
|
20-May-2026 |
12:04:45 |
1,292 |
275.6000 |
CHIX |
00332987848TRLO0 |
|
20-May-2026 |
12:09:16 |
1,418 |
275.4000 |
CHIX |
00332988587TRLO0 |
|
20-May-2026 |
12:21:00 |
493 |
275.2000 |
XLON |
00332990606TRLO0 |
|
20-May-2026 |
12:27:04 |
474 |
275.4000 |
CHIX |
00332991572TRLO0 |
|
20-May-2026 |
12:27:04 |
522 |
275.4000 |
CHIX |
00332991573TRLO0 |
|
20-May-2026 |
12:31:30 |
127 |
275.4000 |
CHIX |
00332992239TRLO0 |
|
20-May-2026 |
12:37:14 |
124 |
275.4000 |
CHIX |
00332993160TRLO0 |
|
20-May-2026 |
12:42:26 |
3,160 |
275.6000 |
CHIX |
00332994032TRLO0 |
|
20-May-2026 |
12:50:43 |
1,868 |
275.6000 |
CHIX |
00332995725TRLO0 |
|
20-May-2026 |
12:50:43 |
2,721 |
275.6000 |
CHIX |
00332995726TRLO0 |
|
20-May-2026 |
12:50:43 |
1,462 |
275.6000 |
CHIX |
00332995727TRLO0 |
|
20-May-2026 |
12:56:27 |
977 |
275.4000 |
CHIX |
00332996668TRLO0 |
|
20-May-2026 |
12:56:27 |
460 |
275.4000 |
CHIX |
00332996669TRLO0 |
|
20-May-2026 |
13:02:02 |
2,232 |
275.6000 |
CHIX |
00332997636TRLO0 |
|
20-May-2026 |
13:05:04 |
31 |
275.4000 |
CHIX |
00332998109TRLO0 |
|
20-May-2026 |
13:11:12 |
483 |
275.4000 |
CHIX |
00332999158TRLO0 |
|
20-May-2026 |
13:11:12 |
499 |
275.4000 |
CHIX |
00332999159TRLO0 |
|
20-May-2026 |
13:11:12 |
473 |
275.4000 |
CHIX |
00332999160TRLO0 |
|
20-May-2026 |
13:11:12 |
577 |
275.4000 |
CHIX |
00332999161TRLO0 |
|
20-May-2026 |
13:11:12 |
475 |
275.4000 |
TRQX |
00332999162TRLO0 |
|
20-May-2026 |
13:13:08 |
648 |
275.2000 |
CHIX |
00332999517TRLO0 |
|
20-May-2026 |
13:13:08 |
1,394 |
275.2000 |
CHIX |
00332999518TRLO0 |
|
20-May-2026 |
13:13:08 |
489 |
275.2000 |
TRQX |
00332999519TRLO0 |
|
20-May-2026 |
13:20:58 |
2,677 |
275.0000 |
CHIX |
00333000869TRLO0 |
|
20-May-2026 |
13:37:52 |
493 |
275.2000 |
CHIX |
00333004227TRLO0 |
|
20-May-2026 |
13:48:35 |
995 |
275.4000 |
CHIX |
00333006643TRLO0 |
|
20-May-2026 |
14:00:04 |
433 |
275.2000 |
CHIX |
00333009112TRLO0 |
|
20-May-2026 |
14:02:12 |
5,180 |
275.2000 |
CHIX |
00333009927TRLO0 |
|
20-May-2026 |
14:02:12 |
1,977 |
275.2000 |
BATE |
00333009928TRLO0 |
|
20-May-2026 |
14:02:12 |
532 |
275.2000 |
CHIX |
00333009929TRLO0 |
|
20-May-2026 |
14:02:12 |
395 |
275.2000 |
CHIX |
00333009930TRLO0 |
|
20-May-2026 |
14:02:12 |
499 |
275.2000 |
CHIX |
00333009931TRLO0 |
|
20-May-2026 |
14:02:12 |
1,316 |
275.2000 |
CHIX |
00333009932TRLO0 |
|
20-May-2026 |
14:14:13 |
483 |
275.2000 |
CHIX |
00333012473TRLO0 |
|
20-May-2026 |
14:14:13 |
471 |
275.2000 |
CHIX |
00333012474TRLO0 |
|
20-May-2026 |
14:14:13 |
502 |
275.2000 |
CHIX |
00333012475TRLO0 |
|
20-May-2026 |
14:14:13 |
974 |
275.2000 |
CHIX |
00333012476TRLO0 |
|
20-May-2026 |
14:14:13 |
4,478 |
275.2000 |
CHIX |
00333012477TRLO0 |
|
20-May-2026 |
14:31:38 |
1,205 |
275.2000 |
CHIX |
00333017921TRLO0 |
|
20-May-2026 |
14:31:38 |
1,009 |
275.2000 |
CHIX |
00333017922TRLO0 |
|
20-May-2026 |
14:31:38 |
977 |
275.2000 |
CHIX |
00333017923TRLO0 |
|
20-May-2026 |
14:31:38 |
991 |
275.2000 |
CHIX |
00333017924TRLO0 |
|
20-May-2026 |
14:31:38 |
2,785 |
275.2000 |
CHIX |
00333017925TRLO0 |
|
20-May-2026 |
14:31:52 |
7,371 |
275.4000 |
CHIX |
00333018026TRLO0 |
|
20-May-2026 |
14:32:21 |
7,720 |
275.2000 |
CHIX |
00333018261TRLO0 |
|
20-May-2026 |
14:32:41 |
1,482 |
275.0000 |
CHIX |
00333018371TRLO0 |
|
20-May-2026 |
14:33:00 |
510 |
274.8000 |
CHIX |
00333018491TRLO0 |
|
20-May-2026 |
14:36:04 |
532 |
274.8000 |
CHIX |
00333019850TRLO0 |
|
20-May-2026 |
14:48:56 |
103 |
274.8000 |
CHIX |
00333024646TRLO0 |
|
20-May-2026 |
14:48:58 |
175 |
274.8000 |
CHIX |
00333024662TRLO0 |
|
20-May-2026 |
14:49:33 |
2,788 |
274.8000 |
CHIX |
00333024861TRLO0 |
|
20-May-2026 |
14:49:33 |
7,565 |
274.8000 |
CHIX |
00333024862TRLO0 |
|
20-May-2026 |
14:49:33 |
999 |
274.8000 |
TRQX |
00333024863TRLO0 |
|
20-May-2026 |
14:51:09 |
547 |
274.6000 |
CHIX |
00333025515TRLO0 |
|
20-May-2026 |
14:51:09 |
509 |
274.6000 |
CHIX |
00333025516TRLO0 |
|
20-May-2026 |
14:51:09 |
171 |
274.6000 |
CHIX |
00333025517TRLO0 |
|
20-May-2026 |
14:57:52 |
1,011 |
275.2000 |
CHIX |
00333027713TRLO0 |
|
20-May-2026 |
15:02:05 |
2,025 |
275.2000 |
CHIX |
00333029095TRLO0 |
|
20-May-2026 |
15:02:05 |
473 |
275.2000 |
CHIX |
00333029096TRLO0 |
|
20-May-2026 |
15:02:05 |
1,871 |
275.2000 |
CHIX |
00333029097TRLO0 |
|
20-May-2026 |
15:02:05 |
2,042 |
275.2000 |
CHIX |
00333029098TRLO0 |
|
20-May-2026 |
15:02:05 |
3,381 |
275.2000 |
CHIX |
00333029099TRLO0 |
|
20-May-2026 |
15:10:42 |
2,321 |
275.0000 |
CHIX |
00333032010TRLO0 |
|
20-May-2026 |
15:10:42 |
520 |
275.0000 |
CHIX |
00333032011TRLO0 |
|
20-May-2026 |
15:10:42 |
482 |
275.0000 |
CHIX |
00333032012TRLO0 |
|
20-May-2026 |
15:10:42 |
515 |
275.0000 |
CHIX |
00333032013TRLO0 |
|
20-May-2026 |
15:10:42 |
495 |
275.0000 |
CHIX |
00333032014TRLO0 |
|
20-May-2026 |
15:11:37 |
1,515 |
275.0000 |
CHIX |
00333032367TRLO0 |
|
20-May-2026 |
15:11:37 |
1,303 |
275.0000 |
CHIX |
00333032368TRLO0 |
|
20-May-2026 |
15:11:37 |
497 |
275.0000 |
BATE |
00333032369TRLO0 |
|
20-May-2026 |
15:14:46 |
243 |
275.8000 |
CHIX |
00333034353TRLO0 |
|
20-May-2026 |
15:15:33 |
100 |
276.0000 |
CHIX |
00333034745TRLO0 |
|
20-May-2026 |
15:16:54 |
2,203 |
277.0000 |
CHIX |
00333036732TRLO0 |
|
20-May-2026 |
15:16:54 |
1,956 |
277.0000 |
CHIX |
00333036733TRLO0 |
|
20-May-2026 |
15:16:54 |
783 |
276.8000 |
CHIX |
00333036734TRLO0 |
|
20-May-2026 |
15:17:16 |
1,012 |
277.0000 |
CHIX |
00333037263TRLO0 |
|
20-May-2026 |
15:17:22 |
837 |
276.8000 |
CHIX |
00333037388TRLO0 |
|
20-May-2026 |
15:17:28 |
1,000 |
276.6000 |
CHIX |
00333037456TRLO0 |
|
20-May-2026 |
15:17:28 |
1,210 |
276.6000 |
BATE |
00333037457TRLO0 |
|
20-May-2026 |
15:17:40 |
550 |
276.6000 |
CHIX |
00333037682TRLO0 |
|
20-May-2026 |
15:19:34 |
477 |
277.0000 |
CHIX |
00333038899TRLO0 |
|
20-May-2026 |
15:25:13 |
491 |
277.0000 |
BATE |
00333042197TRLO0 |
|
20-May-2026 |
15:25:13 |
310 |
277.0000 |
CHIX |
00333042198TRLO0 |
|
20-May-2026 |
15:25:13 |
165 |
277.0000 |
CHIX |
00333042199TRLO0 |
|
20-May-2026 |
15:25:13 |
484 |
277.0000 |
CHIX |
00333042200TRLO0 |
|
20-May-2026 |
15:25:13 |
1,027 |
277.0000 |
CHIX |
00333042201TRLO0 |
|
20-May-2026 |
15:25:13 |
519 |
277.0000 |
TRQX |
00333042202TRLO0 |
|
20-May-2026 |
15:26:33 |
69 |
277.2000 |
CHIX |
00333042798TRLO0 |
|
20-May-2026 |
15:26:33 |
430 |
277.2000 |
CHIX |
00333042799TRLO0 |
|
20-May-2026 |
15:34:24 |
1,958 |
277.4000 |
CHIX |
00333045929TRLO0 |
|
20-May-2026 |
15:35:35 |
4,078 |
277.2000 |
CHIX |
00333046627TRLO0 |
|
20-May-2026 |
15:35:35 |
501 |
277.2000 |
BATE |
00333046628TRLO0 |
|
20-May-2026 |
15:35:35 |
1,558 |
277.2000 |
CHIX |
00333046629TRLO0 |
|
20-May-2026 |
15:35:35 |
1,045 |
277.2000 |
CHIX |
00333046630TRLO0 |
|
20-May-2026 |
15:35:35 |
967 |
277.2000 |
TRQX |
00333046631TRLO0 |
|
20-May-2026 |
15:35:42 |
608 |
276.8000 |
CHIX |
00333046688TRLO0 |
|
20-May-2026 |
15:41:33 |
474 |
276.8000 |
CHIX |
00333048804TRLO0 |
|
20-May-2026 |
15:41:33 |
483 |
276.8000 |
CHIX |
00333048805TRLO0 |
|
20-May-2026 |
15:41:33 |
514 |
276.8000 |
CHIX |
00333048806TRLO0 |
|
20-May-2026 |
15:41:33 |
498 |
276.8000 |
CHIX |
00333048807TRLO0 |
|
20-May-2026 |
15:41:33 |
1,186 |
276.8000 |
CHIX |
00333048808TRLO0 |
|
20-May-2026 |
15:49:44 |
1,606 |
276.6000 |
CHIX |
00333053258TRLO0 |
|
20-May-2026 |
15:49:44 |
1,012 |
276.6000 |
CHIX |
00333053259TRLO0 |
|
20-May-2026 |
15:49:44 |
852 |
276.6000 |
CHIX |
00333053260TRLO0 |
|
20-May-2026 |
15:49:44 |
56 |
276.6000 |
CHIX |
00333053261TRLO0 |
|
20-May-2026 |
15:49:44 |
88 |
276.6000 |
CHIX |
00333053262TRLO0 |
|
20-May-2026 |
15:49:45 |
235 |
276.6000 |
CHIX |
00333053292TRLO0 |
|
20-May-2026 |
15:49:45 |
808 |
276.6000 |
CHIX |
00333053301TRLO0 |
|
20-May-2026 |
15:50:09 |
7,863 |
276.6000 |
CHIX |
00333053453TRLO0 |
|
20-May-2026 |
16:07:48 |
478 |
276.8000 |
BATE |
00333063879TRLO0 |
|
20-May-2026 |
16:07:48 |
287 |
276.8000 |
TRQX |
00333063880TRLO0 |
|
20-May-2026 |
16:07:48 |
5,294 |
276.8000 |
CHIX |
00333063881TRLO0 |
|
20-May-2026 |
16:07:48 |
201 |
276.8000 |
TRQX |
00333063882TRLO0 |
|
20-May-2026 |
16:10:27 |
168 |
276.8000 |
CHIX |
00333064994TRLO0 |
|
20-May-2026 |
16:12:36 |
475 |
277.2000 |
CHIX |
00333065969TRLO0 |
|
20-May-2026 |
16:12:44 |
2,002 |
277.2000 |
CHIX |
00333066025TRLO0 |
|
20-May-2026 |
16:13:56 |
470 |
277.2000 |
TRQX |
00333066506TRLO0 |
|
20-May-2026 |
16:13:56 |
706 |
277.2000 |
TRQX |
00333066507TRLO0 |
|
20-May-2026 |
16:16:31 |
9,379 |
278.8000 |
CHIX |
00333069065TRLO0 |
|
20-May-2026 |
16:16:31 |
7,292 |
278.8000 |
CHIX |
00333069066TRLO0 |
|
20-May-2026 |
16:16:33 |
1,024 |
278.6000 |
CHIX |
00333069096TRLO0 |
|
20-May-2026 |
16:16:33 |
1,161 |
278.6000 |
CHIX |
00333069097TRLO0 |
|
20-May-2026 |
16:16:34 |
545 |
278.4000 |
CHIX |
00333069109TRLO0 |
|
20-May-2026 |
16:17:13 |
557 |
278.2000 |
CHIX |
00333069597TRLO0 |
|
20-May-2026 |
16:17:30 |
922 |
278.0000 |
CHIX |
00333069805TRLO0 |
|
20-May-2026 |
16:18:13 |
772 |
277.8000 |
CHIX |
00333070261TRLO0 |
|
20-May-2026 |
16:18:35 |
558 |
277.8000 |
CHIX |
00333070472TRLO0 |
|
20-May-2026 |
16:23:58 |
576 |
277.6000 |
CHIX |
00333072919TRLO0 |
|
20-May-2026 |
16:23:58 |
335 |
277.6000 |
CHIX |
00333072920TRLO0 |
|
20-May-2026 |
16:24:06 |
480 |
278.0000 |
CHIX |
00333072992TRLO0 |
|
20-May-2026 |
16:25:38 |
646 |
277.8000 |
CHIX |
00333073809TRLO0 |
|
20-May-2026 |
16:26:28 |
67 |
277.8000 |
CHIX |
00333074341TRLO0 |
|
20-May-2026 |
16:27:17 |
12,186 |
277.8000 |
CHIX |
00333074772TRLO0 |
|
20-May-2026 |
16:27:17 |
5,226 |
277.8000 |
CHIX |
00333074773TRLO0 |
|
20-May-2026 |
16:27:28 |
520 |
277.8000 |
CHIX |
00333074901TRLO0 |
|
20-May-2026 |
16:29:00 |
480 |
277.6000 |
CHIX |
00333075827TRLO0 |
|
21-May-2026 |
08:00:09 |
537 |
277.0000 |
CHIX |
00333118268TRLO0 |
|
21-May-2026 |
08:13:51 |
4 |
278.4000 |
CHIX |
00333121210TRLO0 |
|
21-May-2026 |
08:26:38 |
8,893 |
278.8000 |
CHIX |
00333122979TRLO0 |
|
21-May-2026 |
08:26:38 |
1,907 |
278.8000 |
BATE |
00333122980TRLO0 |
|
21-May-2026 |
08:26:38 |
622 |
278.8000 |
BATE |
00333122981TRLO0 |
|
21-May-2026 |
08:26:38 |
20 |
278.8000 |
BATE |
00333122982TRLO0 |
|
21-May-2026 |
08:26:38 |
691 |
278.8000 |
CHIX |
00333122983TRLO0 |
|
21-May-2026 |
08:26:38 |
2,490 |
278.8000 |
CHIX |
00333122984TRLO0 |
|
21-May-2026 |
08:26:38 |
2,028 |
278.8000 |
TRQX |
00333122985TRLO0 |
|
21-May-2026 |
08:26:38 |
1,045 |
278.8000 |
XLON |
00333122986TRLO0 |
|
21-May-2026 |
08:30:00 |
1,411 |
278.4000 |
CHIX |
00333123194TRLO0 |
|
21-May-2026 |
08:30:00 |
503 |
278.4000 |
BATE |
00333123195TRLO0 |
|
21-May-2026 |
08:30:00 |
517 |
278.4000 |
CHIX |
00333123196TRLO0 |
|
21-May-2026 |
08:30:51 |
2,432 |
278.2000 |
CHIX |
00333123296TRLO0 |
|
21-May-2026 |
08:30:51 |
452 |
278.2000 |
CHIX |
00333123297TRLO0 |
|
21-May-2026 |
08:31:44 |
2 |
278.2000 |
CHIX |
00333123380TRLO0 |
|
21-May-2026 |
08:32:06 |
811 |
278.2000 |
CHIX |
00333123402TRLO0 |
|
21-May-2026 |
08:36:10 |
493 |
278.6000 |
CHIX |
00333123759TRLO0 |
|
21-May-2026 |
08:39:29 |
17 |
278.2000 |
CHIX |
00333124001TRLO0 |
|
21-May-2026 |
08:39:54 |
494 |
278.2000 |
CHIX |
00333124029TRLO0 |
|
21-May-2026 |
09:07:19 |
476 |
278.6000 |
CHIX |
00333126410TRLO0 |
|
21-May-2026 |
09:12:09 |
909 |
278.8000 |
CHIX |
00333126838TRLO0 |
|
21-May-2026 |
09:12:09 |
1,467 |
278.8000 |
CHIX |
00333126839TRLO0 |
|
21-May-2026 |
09:19:21 |
1,629 |
279.0000 |
CHIX |
00333127305TRLO0 |
|
21-May-2026 |
09:19:21 |
1,480 |
279.0000 |
BATE |
00333127306TRLO0 |
|
21-May-2026 |
09:19:21 |
6,053 |
279.0000 |
CHIX |
00333127307TRLO0 |
|
21-May-2026 |
09:19:21 |
999 |
279.0000 |
TRQX |
00333127308TRLO0 |
|
21-May-2026 |
09:19:21 |
408 |
278.8000 |
CHIX |
00333127309TRLO0 |
|
21-May-2026 |
09:19:21 |
82 |
278.8000 |
CHIX |
00333127310TRLO0 |
|
21-May-2026 |
09:19:21 |
480 |
278.8000 |
CHIX |
00333127311TRLO0 |
|
21-May-2026 |
09:24:56 |
490 |
278.6000 |
CHIX |
00333127596TRLO0 |
|
21-May-2026 |
09:24:56 |
492 |
278.6000 |
CHIX |
00333127597TRLO0 |
|
21-May-2026 |
09:24:56 |
488 |
278.6000 |
CHIX |
00333127598TRLO0 |
|
21-May-2026 |
09:24:56 |
504 |
278.6000 |
CHIX |
00333127599TRLO0 |
|
21-May-2026 |
09:26:46 |
1,576 |
278.4000 |
CHIX |
00333127752TRLO0 |
|
21-May-2026 |
09:30:12 |
469 |
278.8000 |
CHIX |
00333128111TRLO0 |
|
21-May-2026 |
09:41:09 |
989 |
278.8000 |
CHIX |
00333128656TRLO0 |
|
21-May-2026 |
09:41:14 |
481 |
278.8000 |
CHIX |
00333128667TRLO0 |
|
21-May-2026 |
09:41:21 |
482 |
278.8000 |
CHIX |
00333128681TRLO0 |
|
21-May-2026 |
09:48:13 |
485 |
279.0000 |
CHIX |
00333129187TRLO0 |
|
21-May-2026 |
09:48:13 |
507 |
279.0000 |
CHIX |
00333129188TRLO0 |
|
21-May-2026 |
09:48:13 |
1,040 |
279.0000 |
CHIX |
00333129189TRLO0 |
|
21-May-2026 |
09:49:11 |
485 |
279.0000 |
CHIX |
00333129340TRLO0 |
|
21-May-2026 |
09:49:11 |
481 |
279.0000 |
CHIX |
00333129341TRLO0 |
|
21-May-2026 |
09:49:11 |
547 |
278.8000 |
CHIX |
00333129342TRLO0 |
|
21-May-2026 |
10:03:43 |
2,222 |
279.4000 |
CHIX |
00333130690TRLO0 |
|
21-May-2026 |
10:03:46 |
514 |
279.4000 |
CHIX |
00333130698TRLO0 |
|
21-May-2026 |
10:03:55 |
482 |
279.4000 |
CHIX |
00333130712TRLO0 |
|
21-May-2026 |
10:04:00 |
518 |
279.4000 |
CHIX |
00333130717TRLO0 |
|
21-May-2026 |
10:04:09 |
1,017 |
279.4000 |
CHIX |
00333130725TRLO0 |
|
21-May-2026 |
10:04:11 |
569 |
279.4000 |
CHIX |
00333130726TRLO0 |
|
21-May-2026 |
10:04:14 |
553 |
279.4000 |
CHIX |
00333130727TRLO0 |
|
21-May-2026 |
10:04:16 |
535 |
279.4000 |
CHIX |
00333130729TRLO0 |
|
21-May-2026 |
10:04:18 |
548 |
279.4000 |
CHIX |
00333130732TRLO0 |
|
21-May-2026 |
10:04:21 |
478 |
279.4000 |
CHIX |
00333130734TRLO0 |
|
21-May-2026 |
10:04:27 |
482 |
279.4000 |
CHIX |
00333130742TRLO0 |
|
21-May-2026 |
10:05:04 |
470 |
279.4000 |
CHIX |
00333130773TRLO0 |
|
21-May-2026 |
10:19:10 |
473 |
279.4000 |
CHIX |
00333132181TRLO0 |
|
21-May-2026 |
10:19:10 |
497 |
279.4000 |
CHIX |
00333132182TRLO0 |
|
21-May-2026 |
10:33:02 |
2,645 |
279.4000 |
CHIX |
00333133387TRLO0 |
|
21-May-2026 |
10:42:36 |
1,237 |
279.2000 |
CHIX |
00333134556TRLO0 |
|
21-May-2026 |
10:42:36 |
483 |
279.2000 |
CHIX |
00333134557TRLO0 |
|
21-May-2026 |
10:42:36 |
485 |
279.2000 |
CHIX |
00333134558TRLO0 |
|
21-May-2026 |
10:42:36 |
2,134 |
279.2000 |
CHIX |
00333134559TRLO0 |
|
21-May-2026 |
10:51:30 |
20 |
279.0000 |
CHIX |
00333135297TRLO0 |
|
21-May-2026 |
11:21:23 |
2,723 |
279.2000 |
CHIX |
00333137459TRLO0 |
|
21-May-2026 |
11:21:23 |
959 |
279.2000 |
BATE |
00333137460TRLO0 |
|
21-May-2026 |
11:21:23 |
1,343 |
279.2000 |
CHIX |
00333137461TRLO0 |
|
21-May-2026 |
11:21:23 |
961 |
279.2000 |
CHIX |
00333137462TRLO0 |
|
21-May-2026 |
11:21:23 |
3,273 |
279.2000 |
CHIX |
00333137463TRLO0 |
|
21-May-2026 |
11:21:23 |
971 |
279.2000 |
TRQX |
00333137464TRLO0 |
|
21-May-2026 |
11:25:16 |
484 |
279.0000 |
CHIX |
00333137948TRLO0 |
|
21-May-2026 |
11:25:16 |
493 |
279.0000 |
CHIX |
00333137949TRLO0 |
|
21-May-2026 |
11:26:03 |
569 |
278.8000 |
CHIX |
00333138307TRLO0 |
|
21-May-2026 |
11:26:43 |
534 |
278.4000 |
CHIX |
00333138439TRLO0 |
|
21-May-2026 |
11:26:58 |
526 |
278.2000 |
CHIX |
00333138471TRLO0 |
|
21-May-2026 |
11:29:16 |
537 |
278.0000 |
CHIX |
00333138762TRLO0 |
|
21-May-2026 |
11:30:47 |
493 |
277.8000 |
CHIX |
00333138949TRLO0 |
|
21-May-2026 |
11:35:55 |
523 |
277.8000 |
CHIX |
00333139679TRLO0 |
|
21-May-2026 |
11:38:59 |
546 |
277.6000 |
CHIX |
00333140177TRLO0 |
|
21-May-2026 |
11:39:49 |
828 |
277.4000 |
CHIX |
00333140277TRLO0 |
|
21-May-2026 |
11:41:24 |
512 |
277.0000 |
CHIX |
00333140501TRLO0 |
|
21-May-2026 |
11:44:45 |
400 |
277.0000 |
CHIX |
00333140866TRLO0 |
|
21-May-2026 |
11:45:16 |
157 |
277.0000 |
CHIX |
00333140910TRLO0 |
|
21-May-2026 |
11:52:33 |
507 |
276.8000 |
CHIX |
00333141729TRLO0 |
|
21-May-2026 |
11:52:33 |
484 |
276.8000 |
CHIX |
00333141730TRLO0 |
|
21-May-2026 |
11:52:33 |
486 |
276.8000 |
CHIX |
00333141732TRLO0 |
|
21-May-2026 |
11:55:54 |
249 |
276.8000 |
CHIX |
00333142273TRLO0 |
|
21-May-2026 |
11:55:54 |
1,682 |
276.8000 |
CHIX |
00333142274TRLO0 |
|
21-May-2026 |
12:01:06 |
962 |
276.6000 |
CHIX |
00333143554TRLO0 |
|
21-May-2026 |
12:06:55 |
260 |
276.6000 |
CHIX |
00333144147TRLO0 |
|
21-May-2026 |
12:07:21 |
272 |
276.6000 |
CHIX |
00333144180TRLO0 |
|
21-May-2026 |
12:15:37 |
507 |
277.0000 |
CHIX |
00333145020TRLO0 |
|
21-May-2026 |
12:15:37 |
492 |
277.0000 |
CHIX |
00333145021TRLO0 |
|
21-May-2026 |
12:15:37 |
737 |
277.0000 |
CHIX |
00333145022TRLO0 |
|
21-May-2026 |
12:15:37 |
992 |
277.0000 |
CHIX |
00333145023TRLO0 |
|
21-May-2026 |
12:22:11 |
494 |
277.2000 |
CHIX |
00333145756TRLO0 |
|
21-May-2026 |
12:22:35 |
478 |
277.2000 |
CHIX |
00333145810TRLO0 |
|
21-May-2026 |
12:24:02 |
472 |
277.0000 |
CHIX |
00333145937TRLO0 |
|
21-May-2026 |
12:24:02 |
892 |
277.0000 |
CHIX |
00333145938TRLO0 |
|
21-May-2026 |
12:24:02 |
502 |
277.0000 |
CHIX |
00333145939TRLO0 |
|
21-May-2026 |
12:29:50 |
1,870 |
276.8000 |
CHIX |
00333146422TRLO0 |
|
21-May-2026 |
12:34:41 |
1,317 |
276.8000 |
CHIX |
00333146925TRLO0 |
|
21-May-2026 |
12:34:41 |
289 |
276.8000 |
CHIX |
00333146926TRLO0 |
|
21-May-2026 |
12:42:10 |
535 |
276.8000 |
CHIX |
00333147614TRLO0 |
|
21-May-2026 |
12:42:18 |
498 |
276.8000 |
CHIX |
00333147633TRLO0 |
|
21-May-2026 |
12:51:20 |
1,215 |
277.0000 |
CHIX |
00333148635TRLO0 |
|
21-May-2026 |
13:03:55 |
511 |
277.2000 |
CHIX |
00333150233TRLO0 |
|
21-May-2026 |
13:09:14 |
57 |
277.0000 |
XLON |
00333150814TRLO0 |
|
21-May-2026 |
13:09:14 |
915 |
277.0000 |
XLON |
00333150815TRLO0 |
|
21-May-2026 |
13:09:14 |
472 |
277.0000 |
TRQX |
00333150816TRLO0 |
|
21-May-2026 |
13:15:51 |
3,527 |
277.0000 |
CHIX |
00333151728TRLO0 |
|
21-May-2026 |
13:15:51 |
1,020 |
277.0000 |
BATE |
00333151729TRLO0 |
|
21-May-2026 |
13:15:51 |
947 |
277.0000 |
CHIX |
00333151731TRLO0 |
|
21-May-2026 |
13:15:51 |
500 |
277.0000 |
CHIX |
00333151732TRLO0 |
|
21-May-2026 |
13:15:51 |
505 |
277.0000 |
TRQX |
00333151733TRLO0 |
|
21-May-2026 |
13:26:13 |
494 |
277.0000 |
BATE |
00333153063TRLO0 |
|
21-May-2026 |
13:26:13 |
1,399 |
277.0000 |
CHIX |
00333153064TRLO0 |
|
21-May-2026 |
13:26:13 |
484 |
277.0000 |
CHIX |
00333153065TRLO0 |
|
21-May-2026 |
13:26:13 |
478 |
277.0000 |
CHIX |
00333153066TRLO0 |
|
21-May-2026 |
13:26:13 |
494 |
277.0000 |
CHIX |
00333153067TRLO0 |
|
21-May-2026 |
13:32:24 |
472 |
277.0000 |
CHIX |
00333153936TRLO0 |
|
21-May-2026 |
13:32:34 |
487 |
277.0000 |
CHIX |
00333153960TRLO0 |
|
21-May-2026 |
13:33:00 |
1,290 |
277.0000 |
CHIX |
00333153995TRLO0 |
|
21-May-2026 |
13:33:00 |
506 |
276.8000 |
CHIX |
00333153996TRLO0 |
|
21-May-2026 |
13:33:00 |
514 |
276.8000 |
CHIX |
00333153997TRLO0 |
|
21-May-2026 |
13:33:22 |
1,610 |
277.2000 |
CHIX |
00333154331TRLO0 |
|
21-May-2026 |
13:33:43 |
503 |
277.2000 |
CHIX |
00333154396TRLO0 |
|
21-May-2026 |
13:51:07 |
467 |
277.2000 |
BATE |
00333157067TRLO0 |
|
21-May-2026 |
13:51:07 |
545 |
277.2000 |
CHIX |
00333157068TRLO0 |
|
21-May-2026 |
13:51:07 |
483 |
277.2000 |
CHIX |
00333157069TRLO0 |
|
21-May-2026 |
13:51:07 |
503 |
277.2000 |
CHIX |
00333157072TRLO0 |
|
21-May-2026 |
13:51:07 |
490 |
277.2000 |
CHIX |
00333157073TRLO0 |
|
21-May-2026 |
13:57:40 |
471 |
277.2000 |
TRQX |
00333158641TRLO0 |
|
21-May-2026 |
13:57:41 |
580 |
277.2000 |
CHIX |
00333158677TRLO0 |
|
21-May-2026 |
13:57:41 |
509 |
277.2000 |
BATE |
00333158678TRLO0 |
|
21-May-2026 |
14:00:07 |
1,980 |
277.2000 |
CHIX |
00333159156TRLO0 |
|
21-May-2026 |
14:00:07 |
483 |
277.2000 |
CHIX |
00333159157TRLO0 |
|
21-May-2026 |
14:00:07 |
489 |
277.2000 |
CHIX |
00333159158TRLO0 |
|
21-May-2026 |
14:00:07 |
983 |
277.2000 |
CHIX |
00333159159TRLO0 |
|
21-May-2026 |
14:06:25 |
507 |
277.2000 |
CHIX |
00333160786TRLO0 |
|
21-May-2026 |
14:06:25 |
989 |
277.2000 |
CHIX |
00333160787TRLO0 |
|
21-May-2026 |
14:07:20 |
518 |
277.0000 |
CHIX |
00333160943TRLO0 |
|
21-May-2026 |
14:07:20 |
513 |
277.0000 |
CHIX |
00333160944TRLO0 |
|
21-May-2026 |
14:07:20 |
514 |
277.0000 |
CHIX |
00333160945TRLO0 |
|
21-May-2026 |
14:07:20 |
504 |
277.0000 |
CHIX |
00333160946TRLO0 |
|
21-May-2026 |
14:08:34 |
503 |
277.0000 |
CHIX |
00333161260TRLO0 |
|
21-May-2026 |
14:11:27 |
569 |
276.8000 |
CHIX |
00333161889TRLO0 |
|
21-May-2026 |
14:11:27 |
504 |
276.8000 |
CHIX |
00333161890TRLO0 |
|
21-May-2026 |
14:29:55 |
11 |
276.6000 |
CHIX |
00333165380TRLO0 |
|
21-May-2026 |
14:33:35 |
9,215 |
276.8000 |
CHIX |
00333167177TRLO0 |
|
21-May-2026 |
14:33:35 |
1,046 |
276.8000 |
BATE |
00333167178TRLO0 |
|
21-May-2026 |
14:33:35 |
1,065 |
276.8000 |
BATE |
00333167179TRLO0 |
|
21-May-2026 |
14:33:35 |
3,707 |
276.8000 |
CHIX |
00333167180TRLO0 |
|
21-May-2026 |
14:33:35 |
1,060 |
276.8000 |
TRQX |
00333167181TRLO0 |
|
21-May-2026 |
14:41:02 |
503 |
276.8000 |
CHIX |
00333169531TRLO0 |
|
21-May-2026 |
14:41:02 |
523 |
276.8000 |
CHIX |
00333169532TRLO0 |
|
21-May-2026 |
14:41:02 |
503 |
276.8000 |
CHIX |
00333169533TRLO0 |
|
21-May-2026 |
14:41:02 |
1,008 |
276.8000 |
CHIX |
00333169534TRLO0 |
|
21-May-2026 |
14:41:02 |
3,095 |
276.8000 |
CHIX |
00333169535TRLO0 |
|
21-May-2026 |
14:52:18 |
1,523 |
277.6000 |
CHIX |
00333174325TRLO0 |
|
21-May-2026 |
14:55:10 |
1,094 |
278.0000 |
CHIX |
00333175915TRLO0 |
|
21-May-2026 |
14:55:10 |
779 |
278.0000 |
CHIX |
00333175916TRLO0 |
|
21-May-2026 |
14:55:10 |
2,034 |
278.0000 |
CHIX |
00333175917TRLO0 |
|
21-May-2026 |
14:55:10 |
1,514 |
278.0000 |
CHIX |
00333175918TRLO0 |
|
21-May-2026 |
14:55:12 |
3,883 |
278.0000 |
CHIX |
00333175927TRLO0 |
|
21-May-2026 |
14:55:47 |
327 |
277.8000 |
BATE |
00333176133TRLO0 |
|
21-May-2026 |
14:55:47 |
164 |
277.8000 |
BATE |
00333176134TRLO0 |
|
21-May-2026 |
14:55:47 |
8,102 |
277.8000 |
CHIX |
00333176135TRLO0 |
|
21-May-2026 |
15:00:35 |
8,776 |
277.8000 |
CHIX |
00333177871TRLO0 |
|
21-May-2026 |
15:03:36 |
4,601 |
277.6000 |
CHIX |
00333179118TRLO0 |
|
21-May-2026 |
15:03:51 |
469 |
277.4000 |
CHIX |
00333179197TRLO0 |
|
21-May-2026 |
15:15:44 |
478 |
277.4000 |
CHIX |
00333184733TRLO0 |
|
21-May-2026 |
15:15:44 |
509 |
277.4000 |
CHIX |
00333184734TRLO0 |
|
21-May-2026 |
15:15:44 |
475 |
277.4000 |
CHIX |
00333184735TRLO0 |
|
21-May-2026 |
15:15:44 |
494 |
277.4000 |
CHIX |
00333184736TRLO0 |
|
21-May-2026 |
15:15:44 |
498 |
277.4000 |
CHIX |
00333184737TRLO0 |
|
21-May-2026 |
15:15:54 |
1,569 |
277.2000 |
CHIX |
00333184812TRLO0 |
|
21-May-2026 |
15:16:36 |
58 |
277.0000 |
CHIX |
00333185166TRLO0 |
|
21-May-2026 |
15:16:36 |
61 |
277.0000 |
CHIX |
00333185167TRLO0 |
|
21-May-2026 |
15:16:43 |
81 |
277.0000 |
CHIX |
00333185217TRLO0 |
|
21-May-2026 |
15:20:09 |
1,475 |
277.0000 |
CHIX |
00333186522TRLO0 |
|
21-May-2026 |
15:20:09 |
487 |
277.0000 |
BATE |
00333186523TRLO0 |
|
21-May-2026 |
15:20:09 |
511 |
277.0000 |
CHIX |
00333186524TRLO0 |
|
21-May-2026 |
15:20:09 |
510 |
277.0000 |
TRQX |
00333186525TRLO0 |
|
21-May-2026 |
15:26:23 |
475 |
277.0000 |
BATE |
00333188886TRLO0 |
|
21-May-2026 |
15:26:23 |
521 |
277.0000 |
BATE |
00333188887TRLO0 |
|
21-May-2026 |
15:26:23 |
3,438 |
277.0000 |
CHIX |
00333188888TRLO0 |
|
21-May-2026 |
15:26:23 |
506 |
277.0000 |
CHIX |
00333188889TRLO0 |
|
21-May-2026 |
15:26:23 |
486 |
277.0000 |
TRQX |
00333188890TRLO0 |
|
21-May-2026 |
15:30:04 |
528 |
277.0000 |
CHIX |
00333190210TRLO0 |
|
21-May-2026 |
15:30:04 |
710 |
277.0000 |
CHIX |
00333190211TRLO0 |
|
21-May-2026 |
15:31:59 |
308 |
277.0000 |
CHIX |
00333190930TRLO0 |
|
21-May-2026 |
15:31:59 |
488 |
277.0000 |
CHIX |
00333190931TRLO0 |
|
21-May-2026 |
15:32:49 |
515 |
277.0000 |
BATE |
00333191134TRLO0 |
|
21-May-2026 |
15:33:52 |
477 |
277.0000 |
BATE |
00333191489TRLO0 |
|
21-May-2026 |
15:40:53 |
1,040 |
277.0000 |
CHIX |
00333193909TRLO0 |
|
21-May-2026 |
15:40:53 |
493 |
277.0000 |
BATE |
00333193910TRLO0 |
|
21-May-2026 |
15:40:53 |
1,078 |
277.0000 |
CHIX |
00333193912TRLO0 |
|
21-May-2026 |
15:40:53 |
998 |
277.0000 |
CHIX |
00333193913TRLO0 |
|
21-May-2026 |
15:40:53 |
494 |
277.0000 |
TRQX |
00333193914TRLO0 |
|
21-May-2026 |
15:52:10 |
515 |
276.8000 |
CHIX |
00333198106TRLO0 |
|
21-May-2026 |
15:52:10 |
489 |
276.8000 |
CHIX |
00333198107TRLO0 |
|
21-May-2026 |
15:52:10 |
502 |
276.8000 |
CHIX |
00333198108TRLO0 |
|
21-May-2026 |
15:52:10 |
503 |
276.8000 |
CHIX |
00333198109TRLO0 |
|
21-May-2026 |
15:52:10 |
551 |
276.8000 |
CHIX |
00333198110TRLO0 |
|
21-May-2026 |
15:53:41 |
38 |
276.8000 |
TRQX |
00333198703TRLO0 |
|
21-May-2026 |
15:53:41 |
587 |
276.8000 |
BATE |
00333198704TRLO0 |
|
21-May-2026 |
15:53:41 |
67 |
276.8000 |
TRQX |
00333198705TRLO0 |
|
21-May-2026 |
15:53:41 |
6,749 |
276.8000 |
CHIX |
00333198708TRLO0 |
|
21-May-2026 |
15:53:41 |
522 |
276.8000 |
BATE |
00333198712TRLO0 |
|
21-May-2026 |
15:53:41 |
434 |
276.8000 |
TRQX |
00333198715TRLO0 |
|
21-May-2026 |
15:53:41 |
5,669 |
276.8000 |
CHIX |
00333198716TRLO0 |
|
21-May-2026 |
15:59:50 |
11,773 |
277.2000 |
CHIX |
00333201559TRLO0 |
|
21-May-2026 |
15:59:50 |
317 |
277.0000 |
CHIX |
00333201564TRLO0 |
|
21-May-2026 |
15:59:51 |
335 |
277.0000 |
CHIX |
00333201572TRLO0 |
|
21-May-2026 |
16:01:44 |
370 |
277.0000 |
CHIX |
00333202632TRLO0 |
|
21-May-2026 |
16:05:48 |
6,021 |
277.0000 |
CHIX |
00333204554TRLO0 |
|
21-May-2026 |
16:08:18 |
1,562 |
276.8000 |
CHIX |
00333205909TRLO0 |
|
21-May-2026 |
16:13:20 |
531 |
277.2000 |
CHIX |
00333208491TRLO0 |
|
21-May-2026 |
16:13:20 |
793 |
277.2000 |
CHIX |
00333208492TRLO0 |
|
21-May-2026 |
16:14:29 |
545 |
277.4000 |
CHIX |
00333209315TRLO0 |
|
21-May-2026 |
16:14:29 |
526 |
277.4000 |
CHIX |
00333209316TRLO0 |
|
21-May-2026 |
16:14:31 |
537 |
277.4000 |
CHIX |
00333209334TRLO0 |
|
21-May-2026 |
16:15:26 |
495 |
277.2000 |
CHIX |
00333209787TRLO0 |
|
21-May-2026 |
16:15:26 |
523 |
277.2000 |
BATE |
00333209788TRLO0 |
|
21-May-2026 |
16:15:26 |
917 |
277.2000 |
CHIX |
00333209789TRLO0 |
|
21-May-2026 |
16:15:27 |
821 |
277.0000 |
CHIX |
00333209790TRLO0 |
|
21-May-2026 |
16:15:27 |
2,067 |
277.0000 |
CHIX |
00333209791TRLO0 |
|
21-May-2026 |
16:15:29 |
430 |
276.8000 |
CHIX |
00333209803TRLO0 |
|
21-May-2026 |
16:15:29 |
95 |
276.8000 |
CHIX |
00333209804TRLO0 |
|
21-May-2026 |
16:19:51 |
509 |
277.0000 |
CHIX |
00333212458TRLO0 |
|
21-May-2026 |
16:19:51 |
215 |
277.0000 |
CHIX |
00333212459TRLO0 |
|
21-May-2026 |
16:19:51 |
79 |
277.0000 |
CHIX |
00333212460TRLO0 |
|
21-May-2026 |
16:19:51 |
83 |
277.0000 |
CHIX |
00333212461TRLO0 |
|
21-May-2026 |
16:19:51 |
686 |
277.0000 |
CHIX |
00333212462TRLO0 |
|
21-May-2026 |
16:22:52 |
286 |
276.8000 |
BATE |
00333213982TRLO0 |
|
21-May-2026 |
16:24:54 |
567 |
276.8000 |
CHIX |
00333214997TRLO0 |
|
21-May-2026 |
16:24:54 |
525 |
276.8000 |
CHIX |
00333214998TRLO0 |
|
21-May-2026 |
16:24:54 |
134 |
276.8000 |
CHIX |
00333214999TRLO0 |
|
21-May-2026 |
16:24:54 |
362 |
276.8000 |
CHIX |
00333215001TRLO0 |
|
21-May-2026 |
16:24:54 |
259 |
276.8000 |
BATE |
00333215002TRLO0 |
|
21-May-2026 |
16:24:54 |
6,387 |
276.8000 |
CHIX |
00333215003TRLO0 |
|
21-May-2026 |
16:24:54 |
6,613 |
276.8000 |
CHIX |
00333215004TRLO0 |
|
22-May-2026 |
08:02:40 |
479 |
277.6000 |
CHIX |
00333269597TRLO0 |
|
22-May-2026 |
08:02:40 |
537 |
277.6000 |
CHIX |
00333269598TRLO0 |
|
22-May-2026 |
08:02:40 |
536 |
277.6000 |
CHIX |
00333269599TRLO0 |
|
22-May-2026 |
08:02:50 |
480 |
277.4000 |
CHIX |
00333269631TRLO0 |
|
22-May-2026 |
08:02:50 |
474 |
277.4000 |
CHIX |
00333269632TRLO0 |
|
22-May-2026 |
08:09:09 |
1,366 |
278.0000 |
CHIX |
00333270462TRLO0 |
|
22-May-2026 |
08:09:09 |
498 |
277.8000 |
CHIX |
00333270463TRLO0 |
|
22-May-2026 |
08:09:09 |
1,036 |
277.8000 |
CHIX |
00333270464TRLO0 |
|
22-May-2026 |
08:11:40 |
475 |
277.8000 |
CHIX |
00333270671TRLO0 |
|
22-May-2026 |
08:11:40 |
521 |
277.8000 |
CHIX |
00333270672TRLO0 |
|
22-May-2026 |
08:15:09 |
9 |
277.6000 |
CHIX |
00333271031TRLO0 |
|
22-May-2026 |
08:15:09 |
503 |
277.6000 |
BATE |
00333271032TRLO0 |
|
22-May-2026 |
08:15:09 |
480 |
277.6000 |
CHIX |
00333271033TRLO0 |
|
22-May-2026 |
08:15:09 |
2,251 |
277.6000 |
CHIX |
00333271034TRLO0 |
|
22-May-2026 |
08:15:09 |
491 |
277.6000 |
CHIX |
00333271035TRLO0 |
|
22-May-2026 |
08:15:09 |
494 |
277.6000 |
XLON |
00333271036TRLO0 |
|
22-May-2026 |
08:17:35 |
1 |
277.2000 |
CHIX |
00333271322TRLO0 |
|
22-May-2026 |
08:17:35 |
1 |
277.2000 |
CHIX |
00333271323TRLO0 |
|
22-May-2026 |
08:17:38 |
1 |
277.2000 |
CHIX |
00333271329TRLO0 |
|
22-May-2026 |
08:17:40 |
31 |
277.2000 |
CHIX |
00333271330TRLO0 |
|
22-May-2026 |
08:18:03 |
5 |
277.2000 |
CHIX |
00333271388TRLO0 |
|
22-May-2026 |
08:19:06 |
1,101 |
277.2000 |
CHIX |
00333271536TRLO0 |
|
22-May-2026 |
08:19:06 |
495 |
277.2000 |
BATE |
00333271537TRLO0 |
|
22-May-2026 |
08:19:06 |
498 |
277.2000 |
CHIX |
00333271538TRLO0 |
|
22-May-2026 |
08:19:06 |
513 |
277.2000 |
CHIX |
00333271539TRLO0 |
|
22-May-2026 |
08:19:06 |
494 |
277.2000 |
CHIX |
00333271540TRLO0 |
|
22-May-2026 |
08:19:30 |
5 |
276.8000 |
CHIX |
00333271570TRLO0 |
|
22-May-2026 |
08:20:25 |
488 |
276.8000 |
CHIX |
00333271664TRLO0 |
|
22-May-2026 |
08:29:39 |
490 |
276.8000 |
CHIX |
00333272406TRLO0 |
|
22-May-2026 |
08:29:39 |
483 |
276.8000 |
CHIX |
00333272407TRLO0 |
|
22-May-2026 |
08:29:39 |
286 |
276.8000 |
CHIX |
00333272408TRLO0 |
|
22-May-2026 |
08:29:39 |
207 |
276.8000 |
CHIX |
00333272409TRLO0 |
|
22-May-2026 |
08:29:39 |
954 |
276.8000 |
CHIX |
00333272410TRLO0 |
|
22-May-2026 |
08:29:39 |
1,397 |
276.8000 |
CHIX |
00333272411TRLO0 |
|
22-May-2026 |
08:33:24 |
913 |
277.2000 |
CHIX |
00333272800TRLO0 |
|
22-May-2026 |
08:33:24 |
473 |
277.2000 |
CHIX |
00333272801TRLO0 |
|
22-May-2026 |
08:33:24 |
461 |
277.2000 |
CHIX |
00333272802TRLO0 |
|
22-May-2026 |
08:33:24 |
469 |
277.2000 |
CHIX |
00333272803TRLO0 |
|
22-May-2026 |
08:35:22 |
2,573 |
277.2000 |
CHIX |
00333272960TRLO0 |
|
22-May-2026 |
08:37:13 |
7 |
277.2000 |
CHIX |
00333273106TRLO0 |
|
22-May-2026 |
08:37:13 |
457 |
277.2000 |
CHIX |
00333273107TRLO0 |
|
22-May-2026 |
08:45:18 |
472 |
277.4000 |
CHIX |
00333273954TRLO0 |
|
22-May-2026 |
08:45:18 |
471 |
277.4000 |
CHIX |
00333273955TRLO0 |
|
22-May-2026 |
08:45:18 |
472 |
277.4000 |
CHIX |
00333273956TRLO0 |
|
22-May-2026 |
08:47:20 |
518 |
277.4000 |
CHIX |
00333274132TRLO0 |
|
22-May-2026 |
08:51:36 |
171 |
277.2000 |
CHIX |
00333274501TRLO0 |
|
22-May-2026 |
08:57:03 |
70 |
277.4000 |
CHIX |
00333274963TRLO0 |
|
22-May-2026 |
09:03:07 |
1,425 |
277.4000 |
CHIX |
00333275723TRLO0 |
|
22-May-2026 |
09:03:07 |
970 |
277.4000 |
CHIX |
00333275724TRLO0 |
|
22-May-2026 |
09:03:07 |
976 |
277.4000 |
CHIX |
00333275725TRLO0 |
|
22-May-2026 |
09:03:07 |
1,845 |
277.4000 |
CHIX |
00333275726TRLO0 |
|
22-May-2026 |
09:03:07 |
964 |
277.4000 |
XLON |
00333275727TRLO0 |
|
22-May-2026 |
09:03:29 |
593 |
277.2000 |
CHIX |
00333275756TRLO0 |
|
22-May-2026 |
09:05:09 |
732 |
277.0000 |
CHIX |
00333275943TRLO0 |
|
22-May-2026 |
09:10:10 |
473 |
277.0000 |
CHIX |
00333276406TRLO0 |
|
22-May-2026 |
09:16:00 |
1,031 |
277.2000 |
CHIX |
00333276879TRLO0 |
|
22-May-2026 |
09:17:34 |
64 |
277.2000 |
CHIX |
00333276969TRLO0 |
|
22-May-2026 |
09:17:34 |
1,007 |
277.2000 |
CHIX |
00333276970TRLO0 |
|
22-May-2026 |
09:21:23 |
628 |
276.8000 |
CHIX |
00333277292TRLO0 |
|
22-May-2026 |
09:21:23 |
221 |
276.8000 |
CHIX |
00333277293TRLO0 |
|
22-May-2026 |
09:21:23 |
504 |
276.8000 |
BATE |
00333277294TRLO0 |
|
22-May-2026 |
09:21:23 |
513 |
276.8000 |
CHIX |
00333277295TRLO0 |
|
22-May-2026 |
09:21:23 |
808 |
276.8000 |
CHIX |
00333277296TRLO0 |
|
22-May-2026 |
09:21:23 |
465 |
276.8000 |
TRQX |
00333277297TRLO0 |
|
22-May-2026 |
09:27:26 |
19 |
276.8000 |
CHIX |
00333277741TRLO0 |
|
22-May-2026 |
09:27:26 |
26 |
276.8000 |
CHIX |
00333277742TRLO0 |
|
22-May-2026 |
09:27:26 |
11 |
276.8000 |
CHIX |
00333277743TRLO0 |
|
22-May-2026 |
09:27:26 |
467 |
276.8000 |
CHIX |
00333277744TRLO0 |
|
22-May-2026 |
09:27:26 |
507 |
276.8000 |
CHIX |
00333277745TRLO0 |
|
22-May-2026 |
09:27:26 |
490 |
276.8000 |
CHIX |
00333277746TRLO0 |
|
22-May-2026 |
09:30:41 |
1,711 |
276.8000 |
CHIX |
00333278027TRLO0 |
|
22-May-2026 |
09:32:30 |
1,249 |
276.8000 |
CHIX |
00333278123TRLO0 |
|
22-May-2026 |
09:33:55 |
520 |
276.8000 |
CHIX |
00333278295TRLO0 |
|
22-May-2026 |
09:34:52 |
464 |
276.6000 |
CHIX |
00333278455TRLO0 |
|
22-May-2026 |
09:34:54 |
540 |
276.4000 |
CHIX |
00333278509TRLO0 |
|
22-May-2026 |
09:49:56 |
491 |
277.2000 |
BATE |
00333279823TRLO0 |
|
22-May-2026 |
09:49:56 |
985 |
277.2000 |
CHIX |
00333279824TRLO0 |
|
22-May-2026 |
09:49:56 |
466 |
277.2000 |
TRQX |
00333279825TRLO0 |
|
22-May-2026 |
09:50:43 |
544 |
277.0000 |
CHIX |
00333279892TRLO0 |
|
22-May-2026 |
09:50:43 |
476 |
277.0000 |
CHIX |
00333279893TRLO0 |
|
22-May-2026 |
10:00:33 |
502 |
277.0000 |
CHIX |
00333280822TRLO0 |
|
22-May-2026 |
10:00:33 |
486 |
277.0000 |
CHIX |
00333280823TRLO0 |
|
22-May-2026 |
10:00:33 |
502 |
277.0000 |
CHIX |
00333280824TRLO0 |
|
22-May-2026 |
10:00:33 |
503 |
277.0000 |
CHIX |
00333280825TRLO0 |
|
22-May-2026 |
10:03:33 |
471 |
277.0000 |
CHIX |
00333281257TRLO0 |
|
22-May-2026 |
10:03:33 |
493 |
277.0000 |
CHIX |
00333281258TRLO0 |
|
22-May-2026 |
10:06:10 |
18 |
277.0000 |
CHIX |
00333281646TRLO0 |
|
22-May-2026 |
10:06:10 |
24 |
277.0000 |
CHIX |
00333281647TRLO0 |
|
22-May-2026 |
10:06:10 |
1,442 |
277.0000 |
CHIX |
00333281648TRLO0 |
|
22-May-2026 |
10:06:10 |
477 |
277.0000 |
CHIX |
00333281649TRLO0 |
|
22-May-2026 |
10:06:10 |
497 |
277.0000 |
CHIX |
00333281650TRLO0 |
|
22-May-2026 |
10:07:27 |
2,575 |
276.8000 |
CHIX |
00333281809TRLO0 |
|
22-May-2026 |
10:10:51 |
178 |
276.6000 |
CHIX |
00333282121TRLO0 |
|
22-May-2026 |
10:23:23 |
498 |
277.2000 |
CHIX |
00333283423TRLO0 |
|
22-May-2026 |
10:23:23 |
825 |
277.2000 |
CHIX |
00333283424TRLO0 |
|
22-May-2026 |
10:30:53 |
492 |
277.2000 |
CHIX |
00333284303TRLO0 |
|
22-May-2026 |
10:30:53 |
490 |
277.2000 |
CHIX |
00333284304TRLO0 |
|
22-May-2026 |
10:30:53 |
491 |
277.2000 |
CHIX |
00333284305TRLO0 |
|
22-May-2026 |
10:30:53 |
958 |
277.2000 |
CHIX |
00333284306TRLO0 |
|
22-May-2026 |
10:30:53 |
1,024 |
277.2000 |
CHIX |
00333284307TRLO0 |
|
22-May-2026 |
10:40:18 |
461 |
277.2000 |
BATE |
00333285252TRLO0 |
|
22-May-2026 |
10:40:18 |
478 |
277.2000 |
CHIX |
00333285253TRLO0 |
|
22-May-2026 |
10:40:18 |
478 |
277.2000 |
CHIX |
00333285254TRLO0 |
|
22-May-2026 |
10:40:18 |
323 |
277.2000 |
CHIX |
00333285255TRLO0 |
|
22-May-2026 |
10:40:18 |
141 |
277.2000 |
CHIX |
00333285256TRLO0 |
|
22-May-2026 |
10:40:18 |
484 |
277.2000 |
TRQX |
00333285257TRLO0 |
|
22-May-2026 |
10:44:32 |
644 |
277.0000 |
CHIX |
00333285634TRLO0 |
|
22-May-2026 |
10:44:32 |
486 |
277.0000 |
CHIX |
00333285635TRLO0 |
|
22-May-2026 |
10:44:32 |
468 |
277.0000 |
CHIX |
00333285636TRLO0 |
|
22-May-2026 |
11:02:28 |
365 |
277.4000 |
CHIX |
00333288325TRLO0 |
|
22-May-2026 |
11:02:28 |
1,376 |
277.4000 |
CHIX |
00333288326TRLO0 |
|
22-May-2026 |
11:04:34 |
495 |
277.4000 |
CHIX |
00333288604TRLO0 |
|
22-May-2026 |
11:04:34 |
470 |
277.4000 |
BATE |
00333288605TRLO0 |
|
22-May-2026 |
11:12:39 |
1,778 |
277.8000 |
CHIX |
00333289561TRLO0 |
|
22-May-2026 |
11:15:55 |
489 |
277.6000 |
BATE |
00333289918TRLO0 |
|
22-May-2026 |
11:15:55 |
498 |
277.6000 |
CHIX |
00333289919TRLO0 |
|
22-May-2026 |
11:15:55 |
959 |
277.6000 |
CHIX |
00333289920TRLO0 |
|
22-May-2026 |
11:15:55 |
970 |
277.6000 |
CHIX |
00333289921TRLO0 |
|
22-May-2026 |
11:15:55 |
956 |
277.6000 |
CHIX |
00333289922TRLO0 |
|
22-May-2026 |
11:29:00 |
25 |
277.8000 |
CHIX |
00333291130TRLO0 |
|
22-May-2026 |
11:29:00 |
444 |
277.8000 |
CHIX |
00333291131TRLO0 |
|
22-May-2026 |
11:29:00 |
966 |
277.8000 |
CHIX |
00333291132TRLO0 |
|
22-May-2026 |
11:29:00 |
951 |
277.8000 |
CHIX |
00333291133TRLO0 |
|
22-May-2026 |
11:41:38 |
596 |
277.6000 |
CHIX |
00333292445TRLO0 |
|
22-May-2026 |
11:41:38 |
480 |
277.6000 |
BATE |
00333292446TRLO0 |
|
22-May-2026 |
11:41:38 |
508 |
277.6000 |
CHIX |
00333292447TRLO0 |
|
22-May-2026 |
11:41:38 |
478 |
277.6000 |
CHIX |
00333292448TRLO0 |
|
22-May-2026 |
11:41:38 |
499 |
277.6000 |
CHIX |
00333292449TRLO0 |
|
22-May-2026 |
11:47:09 |
134 |
277.6000 |
CHIX |
00333293108TRLO0 |
|
22-May-2026 |
11:47:09 |
501 |
277.6000 |
BATE |
00333293109TRLO0 |
|
22-May-2026 |
11:47:09 |
2,315 |
277.6000 |
CHIX |
00333293110TRLO0 |
|
22-May-2026 |
11:47:09 |
484 |
277.6000 |
CHIX |
00333293111TRLO0 |
|
22-May-2026 |
11:47:09 |
474 |
277.6000 |
TRQX |
00333293112TRLO0 |
|
22-May-2026 |
11:53:57 |
2,573 |
277.4000 |
CHIX |
00333293722TRLO0 |
|
22-May-2026 |
11:55:40 |
118 |
277.2000 |
CHIX |
00333293878TRLO0 |
|
22-May-2026 |
11:55:40 |
1,651 |
277.2000 |
CHIX |
00333293879TRLO0 |
|
22-May-2026 |
11:58:38 |
117 |
277.0000 |
CHIX |
00333294204TRLO0 |
|
22-May-2026 |
12:04:34 |
34 |
277.0000 |
CHIX |
00333295174TRLO0 |
|
22-May-2026 |
12:15:51 |
505 |
277.0000 |
TRQX |
00333296355TRLO0 |
|
22-May-2026 |
12:15:51 |
381 |
277.0000 |
CHIX |
00333296356TRLO0 |
|
22-May-2026 |
12:15:51 |
478 |
277.0000 |
CHIX |
00333296357TRLO0 |
|
22-May-2026 |
12:15:51 |
503 |
277.0000 |
CHIX |
00333296358TRLO0 |
|
22-May-2026 |
12:15:51 |
489 |
277.0000 |
CHIX |
00333296359TRLO0 |
|
22-May-2026 |
12:47:40 |
50 |
277.6000 |
CHIX |
00333299306TRLO0 |
|
22-May-2026 |
13:12:17 |
334 |
277.8000 |
CHIX |
00333302089TRLO0 |
|
22-May-2026 |
13:12:28 |
970 |
278.2000 |
CHIX |
00333302330TRLO0 |
|
22-May-2026 |
13:12:36 |
975 |
278.2000 |
CHIX |
00333302456TRLO0 |
|
22-May-2026 |
13:13:03 |
384 |
278.2000 |
CHIX |
00333302611TRLO0 |
|
22-May-2026 |
13:16:14 |
1,076 |
278.4000 |
CHIX |
00333303237TRLO0 |
|
22-May-2026 |
13:16:14 |
478 |
278.4000 |
CHIX |
00333303238TRLO0 |
|
22-May-2026 |
13:16:50 |
1,932 |
278.4000 |
CHIX |
00333303311TRLO0 |
|
22-May-2026 |
13:16:50 |
12,277 |
278.2000 |
CHIX |
00333303312TRLO0 |
|
22-May-2026 |
13:16:50 |
515 |
278.2000 |
XLON |
00333303313TRLO0 |
|
22-May-2026 |
13:16:50 |
724 |
278.2000 |
XLON |
00333303314TRLO0 |
|
22-May-2026 |
13:17:51 |
980 |
278.2000 |
CHIX |
00333303497TRLO0 |
|
22-May-2026 |
13:20:43 |
492 |
278.2000 |
CHIX |
00333303826TRLO0 |
|
22-May-2026 |
13:22:45 |
467 |
278.0000 |
CHIX |
00333304028TRLO0 |
|
22-May-2026 |
13:27:55 |
557 |
277.8000 |
CHIX |
00333304557TRLO0 |
|
22-May-2026 |
14:00:05 |
27 |
278.2000 |
CHIX |
00333309371TRLO0 |
|
22-May-2026 |
14:00:06 |
3,274 |
278.2000 |
CHIX |
00333309373TRLO0 |
|
22-May-2026 |
14:00:35 |
34 |
278.0000 |
TRQX |
00333309526TRLO0 |
|
22-May-2026 |
14:00:35 |
35 |
278.0000 |
TRQX |
00333309527TRLO0 |
|
22-May-2026 |
14:00:35 |
1,436 |
278.0000 |
BATE |
00333309528TRLO0 |
|
22-May-2026 |
14:01:49 |
480 |
278.0000 |
BATE |
00333309795TRLO0 |
|
22-May-2026 |
14:01:49 |
4,349 |
278.0000 |
CHIX |
00333309796TRLO0 |
|
22-May-2026 |
14:01:49 |
1,430 |
278.0000 |
CHIX |
00333309797TRLO0 |
|
22-May-2026 |
14:01:49 |
1,374 |
278.0000 |
TRQX |
00333309798TRLO0 |
|
22-May-2026 |
14:13:50 |
4,469 |
278.0000 |
CHIX |
00333312289TRLO0 |
|
22-May-2026 |
14:13:50 |
464 |
278.0000 |
TRQX |
00333312290TRLO0 |
|
22-May-2026 |
14:35:35 |
485 |
277.8000 |
BATE |
00333319668TRLO0 |
|
22-May-2026 |
14:35:35 |
499 |
277.8000 |
BATE |
00333319669TRLO0 |
|
22-May-2026 |
14:35:35 |
4,711 |
277.8000 |
CHIX |
00333319670TRLO0 |
|
22-May-2026 |
14:35:35 |
467 |
277.8000 |
TRQX |
00333319671TRLO0 |
|
22-May-2026 |
14:35:35 |
521 |
277.8000 |
TRQX |
00333319672TRLO0 |
|
22-May-2026 |
14:36:17 |
502 |
277.8000 |
CHIX |
00333320059TRLO0 |
|
22-May-2026 |
14:37:26 |
770 |
277.6000 |
BATE |
00333320505TRLO0 |
|
22-May-2026 |
14:37:26 |
484 |
277.6000 |
BATE |
00333320506TRLO0 |
|
22-May-2026 |
14:37:26 |
5,912 |
277.6000 |
CHIX |
00333320507TRLO0 |
|
22-May-2026 |
14:37:26 |
2,032 |
277.6000 |
CHIX |
00333320508TRLO0 |
|
22-May-2026 |
14:37:26 |
4,754 |
277.6000 |
CHIX |
00333320509TRLO0 |
|
22-May-2026 |
14:48:06 |
6,884 |
278.2000 |
CHIX |
00333325236TRLO0 |
|
22-May-2026 |
14:48:06 |
2,009 |
278.2000 |
CHIX |
00333325238TRLO0 |
|
22-May-2026 |
14:48:45 |
495 |
278.2000 |
BATE |
00333325531TRLO0 |
|
22-May-2026 |
14:48:45 |
944 |
278.2000 |
CHIX |
00333325532TRLO0 |
|
22-May-2026 |
14:58:51 |
101 |
278.4000 |
CHIX |
00333329126TRLO0 |
|
22-May-2026 |
14:58:51 |
932 |
278.4000 |
CHIX |
00333329127TRLO0 |
|
22-May-2026 |
14:58:51 |
2,015 |
278.4000 |
CHIX |
00333329128TRLO0 |
|
22-May-2026 |
14:58:51 |
2,686 |
278.4000 |
CHIX |
00333329129TRLO0 |
|
22-May-2026 |
14:58:51 |
603 |
278.4000 |
CHIX |
00333329130TRLO0 |
|
22-May-2026 |
14:58:51 |
1,045 |
278.4000 |
TRQX |
00333329131TRLO0 |
|
22-May-2026 |
14:58:51 |
952 |
278.4000 |
CHIX |
00333329132TRLO0 |
|
22-May-2026 |
15:00:09 |
493 |
278.2000 |
BATE |
00333329728TRLO0 |
|
22-May-2026 |
15:00:10 |
27 |
278.2000 |
CHIX |
00333329733TRLO0 |
|
22-May-2026 |
15:00:10 |
3,023 |
278.2000 |
CHIX |
00333329734TRLO0 |
|
22-May-2026 |
15:00:12 |
153 |
278.2000 |
TRQX |
00333329779TRLO0 |
|
22-May-2026 |
15:00:52 |
1 |
278.2000 |
TRQX |
00333330000TRLO0 |
|
22-May-2026 |
15:00:52 |
128 |
278.2000 |
TRQX |
00333330001TRLO0 |
|
22-May-2026 |
15:00:53 |
202 |
278.2000 |
TRQX |
00333330010TRLO0 |
|
22-May-2026 |
15:00:54 |
1 |
278.2000 |
TRQX |
00333330013TRLO0 |
|
22-May-2026 |
15:01:34 |
720 |
278.0000 |
CHIX |
00333330246TRLO0 |
|
22-May-2026 |
15:01:34 |
541 |
278.0000 |
CHIX |
00333330247TRLO0 |
|
22-May-2026 |
15:02:28 |
1,497 |
277.8000 |
CHIX |
00333330650TRLO0 |
|
22-May-2026 |
15:05:02 |
59 |
277.6000 |
CHIX |
00333331463TRLO0 |
|
22-May-2026 |
15:06:26 |
477 |
277.8000 |
CHIX |
00333331889TRLO0 |
|
22-May-2026 |
15:06:26 |
523 |
277.8000 |
CHIX |
00333331890TRLO0 |
|
22-May-2026 |
15:06:26 |
473 |
277.8000 |
CHIX |
00333331891TRLO0 |
|
22-May-2026 |
15:16:46 |
1,017 |
277.6000 |
CHIX |
00333335575TRLO0 |
|
22-May-2026 |
15:16:46 |
473 |
277.6000 |
CHIX |
00333335576TRLO0 |
|
22-May-2026 |
15:16:46 |
531 |
277.6000 |
CHIX |
00333335577TRLO0 |
|
22-May-2026 |
15:16:46 |
517 |
277.6000 |
CHIX |
00333335578TRLO0 |
|
22-May-2026 |
15:16:46 |
487 |
277.6000 |
CHIX |
00333335579TRLO0 |
|
22-May-2026 |
15:21:21 |
508 |
277.4000 |
BATE |
00333337075TRLO0 |
|
22-May-2026 |
15:21:21 |
525 |
277.4000 |
BATE |
00333337076TRLO0 |
|
22-May-2026 |
15:21:21 |
7,838 |
277.4000 |
CHIX |
00333337077TRLO0 |
|
22-May-2026 |
15:21:21 |
500 |
277.4000 |
CHIX |
00333337078TRLO0 |
|
22-May-2026 |
15:21:21 |
495 |
277.4000 |
CHIX |
00333337079TRLO0 |
|
22-May-2026 |
15:24:41 |
1,843 |
277.0000 |
CHIX |
00333338364TRLO0 |
|
22-May-2026 |
15:24:41 |
486 |
277.0000 |
BATE |
00333338365TRLO0 |
|
22-May-2026 |
15:24:41 |
210 |
277.0000 |
CHIX |
00333338366TRLO0 |
|
22-May-2026 |
15:24:41 |
513 |
277.0000 |
CHIX |
00333338367TRLO0 |
|
22-May-2026 |
15:24:41 |
488 |
277.0000 |
CHIX |
00333338368TRLO0 |
|
22-May-2026 |
15:24:41 |
472 |
277.0000 |
TRQX |
00333338369TRLO0 |
|
22-May-2026 |
15:26:44 |
509 |
277.0000 |
CHIX |
00333339194TRLO0 |
|
22-May-2026 |
15:26:44 |
537 |
277.0000 |
CHIX |
00333339195TRLO0 |
|
22-May-2026 |
15:28:41 |
1,243 |
277.0000 |
CHIX |
00333339734TRLO0 |
|
22-May-2026 |
15:28:41 |
482 |
277.0000 |
CHIX |
00333339735TRLO0 |
|
22-May-2026 |
15:33:52 |
175 |
277.2000 |
CHIX |
00333341476TRLO0 |
|
22-May-2026 |
15:35:51 |
306 |
277.2000 |
CHIX |
00333342347TRLO0 |
|
22-May-2026 |
15:35:51 |
481 |
277.2000 |
CHIX |
00333342348TRLO0 |
|
22-May-2026 |
15:35:51 |
328 |
277.2000 |
CHIX |
00333342349TRLO0 |
|
22-May-2026 |
15:37:49 |
644 |
278.0000 |
CHIX |
00333343046TRLO0 |
|
22-May-2026 |
15:47:49 |
32 |
278.2000 |
CHIX |
00333347386TRLO0 |
|
22-May-2026 |
15:47:49 |
4,166 |
278.2000 |
CHIX |
00333347387TRLO0 |
|
22-May-2026 |
15:47:49 |
1,853 |
278.2000 |
CHIX |
00333347388TRLO0 |
|
22-May-2026 |
15:47:49 |
2,011 |
278.2000 |
BATE |
00333347389TRLO0 |
|
22-May-2026 |
15:47:49 |
3,818 |
278.2000 |
CHIX |
00333347390TRLO0 |
|
22-May-2026 |
15:47:49 |
1,009 |
278.2000 |
TRQX |
00333347391TRLO0 |
|
22-May-2026 |
15:47:49 |
996 |
278.2000 |
XLON |
00333347392TRLO0 |
|
22-May-2026 |
15:47:49 |
2 |
278.2000 |
TRQX |
00333347393TRLO0 |
|
22-May-2026 |
15:54:57 |
3,693 |
278.6000 |
CHIX |
00333350167TRLO0 |
|
22-May-2026 |
15:54:57 |
1,546 |
278.6000 |
CHIX |
00333350168TRLO0 |
|
22-May-2026 |
15:54:57 |
1,470 |
278.6000 |
CHIX |
00333350169TRLO0 |
|
22-May-2026 |
15:54:57 |
1,543 |
278.6000 |
CHIX |
00333350170TRLO0 |
|
22-May-2026 |
16:06:24 |
308 |
279.0000 |
CHIX |
00333354812TRLO0 |
|
22-May-2026 |
16:06:24 |
699 |
279.0000 |
CHIX |
00333354813TRLO0 |
|
22-May-2026 |
16:06:24 |
1,563 |
279.0000 |
CHIX |
00333354814TRLO0 |
|
22-May-2026 |
16:06:24 |
1,456 |
279.0000 |
CHIX |
00333354815TRLO0 |
|
22-May-2026 |
16:06:24 |
2,870 |
279.0000 |
CHIX |
00333354816TRLO0 |
|
22-May-2026 |
16:06:24 |
6,563 |
279.0000 |
CHIX |
00333354817TRLO0 |
|
22-May-2026 |
16:06:35 |
892 |
278.8000 |
CHIX |
00333354901TRLO0 |
|
22-May-2026 |
16:07:07 |
528 |
278.8000 |
CHIX |
00333355069TRLO0 |
|
22-May-2026 |
16:08:22 |
811 |
278.8000 |
CHIX |
00333355590TRLO0 |
|
22-May-2026 |
16:08:22 |
572 |
278.8000 |
CHIX |
00333355591TRLO0 |
|
22-May-2026 |
16:15:13 |
492 |
278.8000 |
CHIX |
00333358461TRLO0 |
|
22-May-2026 |
16:15:13 |
510 |
278.8000 |
CHIX |
00333358462TRLO0 |
|
22-May-2026 |
16:15:13 |
488 |
278.8000 |
CHIX |
00333358463TRLO0 |
|
22-May-2026 |
16:15:13 |
489 |
278.8000 |
CHIX |
00333358464TRLO0 |
|
22-May-2026 |
16:15:13 |
2,030 |
278.8000 |
CHIX |
00333358465TRLO0 |
|
22-May-2026 |
16:15:13 |
306 |
278.8000 |
CHIX |
00333358466TRLO0 |
|
22-May-2026 |
16:22:15 |
4,715 |
278.6000 |
CHIX |
00333361525TRLO0 |
|
22-May-2026 |
16:22:15 |
40 |
278.6000 |
CHIX |
00333361526TRLO0 |
|
22-May-2026 |
16:22:15 |
526 |
278.6000 |
BATE |
00333361527TRLO0 |
|
22-May-2026 |
16:22:15 |
485 |
278.6000 |
BATE |
00333361528TRLO0 |
|
22-May-2026 |
16:22:15 |
485 |
278.6000 |
BATE |
00333361529TRLO0 |
|
22-May-2026 |
16:22:15 |
484 |
278.6000 |
TRQX |
00333361530TRLO0 |
|
22-May-2026 |
16:24:51 |
13,233 |
278.4000 |
CHIX |
00333362782TRLO0 |
|
22-May-2026 |
16:24:51 |
7,264 |
278.4000 |
CHIX |
00333362783TRLO0 |
|
22-May-2026 |
16:24:51 |
1,979 |
278.4000 |
CHIX |
00333362784TRLO0 |
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
- 3 hours ago Foxtons Group
- 3 hours ago Whitbread
- 4 hours ago M&G
- 4 hours ago Hammerson
- 4 hours ago Associated British Foods