24th Jul 2026 17:44
24 July 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): |
20 July 2026 | 371,245 | 228.0688 | 227.4000 | 229.6000 |
21 July 2026 | 342,696 | 233.4399 | 231.6000 | 236.8000 |
22 July 2026 | 329,838 | 236.0434 | 231.8000 | 237.6000 |
23 July 2026 | 358,793 | 240.8073 | 239.2000 | 243.0000 |
24 July 2026 | 260,647 | 240.3830 | 238.6000 | 242.2000 |
Following the above transactions, the Company will have 975,788,683 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 26,957,331.
The total number of voting rights in the Company, excluding treasury shares as at 24 July 2026 is 975,788,683. 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 26,957,331 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(shares) | Daily weighted average price of shares acquired (GBp) |
AQXE | 0 | 0 |
BATE | 67,269 | 235.4362 |
CHIX | 1,474,472 | 235.0390 |
TRQX | 72,797 | 234.6245 |
XLON | 48,681 | 236.1509 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
20-Jul-2026 | 08:10:06 | 1 | 228.2000 | CHIX | 00339949790TRLO0 |
20-Jul-2026 | 08:10:06 | 769 | 228.2000 | BATE | 00339949791TRLO0 |
20-Jul-2026 | 08:10:06 | 501 | 228.2000 | BATE | 00339949792TRLO0 |
20-Jul-2026 | 08:10:06 | 1,320 | 228.2000 | CHIX | 00339949793TRLO0 |
20-Jul-2026 | 08:10:06 | 1,052 | 228.2000 | CHIX | 00339949794TRLO0 |
20-Jul-2026 | 08:10:06 | 162 | 228.2000 | CHIX | 00339949795TRLO0 |
20-Jul-2026 | 08:10:06 | 1,314 | 228.2000 | CHIX | 00339949796TRLO0 |
20-Jul-2026 | 08:10:06 | 755 | 228.2000 | XLON | 00339949797TRLO0 |
20-Jul-2026 | 08:10:06 | 492 | 228.2000 | XLON | 00339949798TRLO0 |
20-Jul-2026 | 08:14:18 | 4,475 | 228.2000 | CHIX | 00339950182TRLO0 |
20-Jul-2026 | 08:14:18 | 624 | 228.2000 | BATE | 00339950183TRLO0 |
20-Jul-2026 | 08:14:18 | 1,599 | 228.4000 | CHIX | 00339950184TRLO0 |
20-Jul-2026 | 08:14:18 | 637 | 228.2000 | XLON | 00339950185TRLO0 |
20-Jul-2026 | 08:14:18 | 591 | 228.2000 | TRQX | 00339950186TRLO0 |
20-Jul-2026 | 08:15:50 | 113 | 228.0000 | CHIX | 00339950412TRLO0 |
20-Jul-2026 | 08:15:50 | 133 | 228.0000 | CHIX | 00339950413TRLO0 |
20-Jul-2026 | 08:16:50 | 123 | 228.0000 | CHIX | 00339950534TRLO0 |
20-Jul-2026 | 08:16:50 | 133 | 228.0000 | CHIX | 00339950535TRLO0 |
20-Jul-2026 | 08:17:40 | 126 | 228.0000 | CHIX | 00339950604TRLO0 |
20-Jul-2026 | 08:17:40 | 50 | 228.0000 | CHIX | 00339950605TRLO0 |
20-Jul-2026 | 08:17:40 | 133 | 228.0000 | CHIX | 00339950606TRLO0 |
20-Jul-2026 | 08:21:38 | 423 | 228.0000 | CHIX | 00339950844TRLO0 |
20-Jul-2026 | 08:21:38 | 612 | 228.0000 | CHIX | 00339950845TRLO0 |
20-Jul-2026 | 08:21:38 | 650 | 228.0000 | CHIX | 00339950846TRLO0 |
20-Jul-2026 | 08:21:38 | 611 | 228.0000 | CHIX | 00339950847TRLO0 |
20-Jul-2026 | 08:21:38 | 637 | 228.0000 | TRQX | 00339950848TRLO0 |
20-Jul-2026 | 08:28:42 | 606 | 228.0000 | CHIX | 00339951274TRLO0 |
20-Jul-2026 | 08:28:42 | 294 | 228.0000 | CHIX | 00339951275TRLO0 |
20-Jul-2026 | 08:42:08 | 619 | 228.2000 | TRQX | 00339952114TRLO0 |
20-Jul-2026 | 08:47:02 | 2,617 | 228.4000 | CHIX | 00339952681TRLO0 |
20-Jul-2026 | 08:47:02 | 4,165 | 228.4000 | CHIX | 00339952682TRLO0 |
20-Jul-2026 | 08:47:11 | 1,795 | 228.4000 | CHIX | 00339952719TRLO0 |
20-Jul-2026 | 08:47:35 | 1,544 | 228.4000 | CHIX | 00339952766TRLO0 |
20-Jul-2026 | 08:48:42 | 164 | 228.4000 | CHIX | 00339952817TRLO0 |
20-Jul-2026 | 08:49:06 | 1,723 | 228.4000 | CHIX | 00339952858TRLO0 |
20-Jul-2026 | 08:49:06 | 634 | 228.4000 | CHIX | 00339952859TRLO0 |
20-Jul-2026 | 08:49:20 | 763 | 228.2000 | CHIX | 00339952877TRLO0 |
20-Jul-2026 | 08:49:53 | 1,671 | 228.2000 | CHIX | 00339952909TRLO0 |
20-Jul-2026 | 08:49:53 | 2,944 | 228.2000 | CHIX | 00339952910TRLO0 |
20-Jul-2026 | 09:03:45 | 2,643 | 228.4000 | CHIX | 00339953790TRLO0 |
20-Jul-2026 | 09:03:45 | 609 | 228.4000 | BATE | 00339953791TRLO0 |
20-Jul-2026 | 09:03:45 | 618 | 228.4000 | CHIX | 00339953792TRLO0 |
20-Jul-2026 | 09:03:45 | 617 | 228.4000 | XLON | 00339953793TRLO0 |
20-Jul-2026 | 09:03:45 | 610 | 228.4000 | TRQX | 00339953794TRLO0 |
20-Jul-2026 | 09:07:35 | 59 | 228.0000 | CHIX | 00339954119TRLO0 |
20-Jul-2026 | 09:08:51 | 11 | 228.0000 | CHIX | 00339954560TRLO0 |
20-Jul-2026 | 09:11:31 | 284 | 228.0000 | CHIX | 00339954811TRLO0 |
20-Jul-2026 | 09:11:39 | 201 | 228.0000 | CHIX | 00339954813TRLO0 |
20-Jul-2026 | 09:13:05 | 1,833 | 228.2000 | CHIX | 00339954954TRLO0 |
20-Jul-2026 | 09:13:21 | 11 | 228.0000 | CHIX | 00339954963TRLO0 |
20-Jul-2026 | 09:14:55 | 11 | 228.0000 | CHIX | 00339955037TRLO0 |
20-Jul-2026 | 09:14:55 | 303 | 228.0000 | CHIX | 00339955038TRLO0 |
20-Jul-2026 | 09:14:55 | 52 | 228.0000 | CHIX | 00339955039TRLO0 |
20-Jul-2026 | 09:18:48 | 233 | 228.0000 | CHIX | 00339955259TRLO0 |
20-Jul-2026 | 09:18:48 | 32 | 228.0000 | CHIX | 00339955260TRLO0 |
20-Jul-2026 | 09:18:48 | 579 | 228.0000 | CHIX | 00339955261TRLO0 |
20-Jul-2026 | 09:18:48 | 611 | 228.0000 | CHIX | 00339955262TRLO0 |
20-Jul-2026 | 09:18:48 | 611 | 228.0000 | CHIX | 00339955263TRLO0 |
20-Jul-2026 | 09:18:48 | 630 | 228.0000 | TRQX | 00339955264TRLO0 |
20-Jul-2026 | 09:20:39 | 126 | 227.6000 | CHIX | 00339955389TRLO0 |
20-Jul-2026 | 09:20:58 | 11 | 227.6000 | CHIX | 00339955414TRLO0 |
20-Jul-2026 | 09:23:05 | 7 | 227.6000 | CHIX | 00339955538TRLO0 |
20-Jul-2026 | 09:23:05 | 4 | 227.6000 | CHIX | 00339955539TRLO0 |
20-Jul-2026 | 09:23:21 | 198 | 227.6000 | CHIX | 00339955561TRLO0 |
20-Jul-2026 | 09:29:09 | 5 | 228.0000 | CHIX | 00339955913TRLO0 |
20-Jul-2026 | 09:29:09 | 4 | 228.0000 | CHIX | 00339955914TRLO0 |
20-Jul-2026 | 09:29:20 | 1 | 228.0000 | CHIX | 00339955925TRLO0 |
20-Jul-2026 | 09:29:20 | 119 | 228.0000 | CHIX | 00339955926TRLO0 |
20-Jul-2026 | 09:29:47 | 26 | 228.0000 | CHIX | 00339955965TRLO0 |
20-Jul-2026 | 09:29:47 | 120 | 228.0000 | CHIX | 00339955966TRLO0 |
20-Jul-2026 | 09:36:20 | 317 | 228.0000 | CHIX | 00339956406TRLO0 |
20-Jul-2026 | 09:36:20 | 1,240 | 228.0000 | CHIX | 00339956407TRLO0 |
20-Jul-2026 | 09:36:20 | 1,266 | 228.0000 | CHIX | 00339956408TRLO0 |
20-Jul-2026 | 09:36:20 | 3,383 | 228.0000 | CHIX | 00339956409TRLO0 |
20-Jul-2026 | 09:36:20 | 1,186 | 228.0000 | TRQX | 00339956410TRLO0 |
20-Jul-2026 | 09:51:22 | 595 | 227.8000 | BATE | 00339957299TRLO0 |
20-Jul-2026 | 09:51:22 | 2,653 | 227.8000 | CHIX | 00339957300TRLO0 |
20-Jul-2026 | 09:51:22 | 638 | 227.8000 | CHIX | 00339957301TRLO0 |
20-Jul-2026 | 09:51:22 | 595 | 227.8000 | CHIX | 00339957302TRLO0 |
20-Jul-2026 | 09:51:22 | 619 | 227.8000 | TRQX | 00339957303TRLO0 |
20-Jul-2026 | 09:56:55 | 355 | 227.8000 | CHIX | 00339957587TRLO0 |
20-Jul-2026 | 10:05:23 | 264 | 227.8000 | CHIX | 00339958087TRLO0 |
20-Jul-2026 | 10:05:23 | 620 | 227.8000 | CHIX | 00339958088TRLO0 |
20-Jul-2026 | 10:05:23 | 627 | 227.8000 | CHIX | 00339958089TRLO0 |
20-Jul-2026 | 10:05:23 | 1,203 | 227.8000 | CHIX | 00339958090TRLO0 |
20-Jul-2026 | 10:05:23 | 4,601 | 227.8000 | CHIX | 00339958091TRLO0 |
20-Jul-2026 | 10:05:27 | 29 | 227.4000 | CHIX | 00339958095TRLO0 |
20-Jul-2026 | 10:11:02 | 13 | 227.4000 | CHIX | 00339958331TRLO0 |
20-Jul-2026 | 10:12:48 | 232 | 227.6000 | CHIX | 00339958395TRLO0 |
20-Jul-2026 | 10:15:01 | 2,072 | 227.6000 | CHIX | 00339958615TRLO0 |
20-Jul-2026 | 10:15:01 | 1,222 | 227.6000 | CHIX | 00339958616TRLO0 |
20-Jul-2026 | 10:15:01 | 1,198 | 227.6000 | CHIX | 00339958617TRLO0 |
20-Jul-2026 | 10:15:01 | 1,228 | 227.6000 | CHIX | 00339958618TRLO0 |
20-Jul-2026 | 10:17:38 | 13 | 227.6000 | CHIX | 00339958795TRLO0 |
20-Jul-2026 | 10:17:56 | 43 | 227.6000 | CHIX | 00339958801TRLO0 |
20-Jul-2026 | 10:19:36 | 552 | 227.6000 | CHIX | 00339958937TRLO0 |
20-Jul-2026 | 10:19:36 | 613 | 227.6000 | CHIX | 00339958938TRLO0 |
20-Jul-2026 | 10:19:36 | 258 | 227.6000 | CHIX | 00339958939TRLO0 |
20-Jul-2026 | 10:19:48 | 207 | 227.6000 | CHIX | 00339958957TRLO0 |
20-Jul-2026 | 10:19:48 | 132 | 227.6000 | CHIX | 00339958958TRLO0 |
20-Jul-2026 | 10:19:48 | 86 | 227.6000 | CHIX | 00339958959TRLO0 |
20-Jul-2026 | 10:21:40 | 13 | 227.6000 | CHIX | 00339959039TRLO0 |
20-Jul-2026 | 10:22:04 | 43 | 227.6000 | CHIX | 00339959054TRLO0 |
20-Jul-2026 | 10:24:36 | 10 | 227.6000 | CHIX | 00339959207TRLO0 |
20-Jul-2026 | 10:24:36 | 3 | 227.6000 | CHIX | 00339959208TRLO0 |
20-Jul-2026 | 10:24:54 | 45 | 227.6000 | CHIX | 00339959226TRLO0 |
20-Jul-2026 | 10:26:01 | 13 | 227.6000 | CHIX | 00339959248TRLO0 |
20-Jul-2026 | 10:26:39 | 17 | 227.6000 | CHIX | 00339959284TRLO0 |
20-Jul-2026 | 10:26:39 | 26 | 227.6000 | CHIX | 00339959285TRLO0 |
20-Jul-2026 | 10:28:24 | 3 | 227.6000 | CHIX | 00339959372TRLO0 |
20-Jul-2026 | 10:28:24 | 9 | 227.6000 | CHIX | 00339959373TRLO0 |
20-Jul-2026 | 10:29:08 | 3 | 227.6000 | CHIX | 00339959412TRLO0 |
20-Jul-2026 | 11:17:50 | 1,205 | 228.6000 | BATE | 00339962045TRLO0 |
20-Jul-2026 | 11:17:50 | 1,828 | 228.6000 | CHIX | 00339962046TRLO0 |
20-Jul-2026 | 11:17:50 | 2,932 | 228.6000 | CHIX | 00339962047TRLO0 |
20-Jul-2026 | 11:17:50 | 5,885 | 228.6000 | CHIX | 00339962048TRLO0 |
20-Jul-2026 | 11:17:50 | 5,044 | 228.6000 | CHIX | 00339962049TRLO0 |
20-Jul-2026 | 11:17:50 | 1,832 | 228.6000 | TRQX | 00339962050TRLO0 |
20-Jul-2026 | 11:31:15 | 5,806 | 228.8000 | CHIX | 00339962911TRLO0 |
20-Jul-2026 | 11:31:15 | 1,172 | 228.8000 | CHIX | 00339962912TRLO0 |
20-Jul-2026 | 11:31:15 | 1,203 | 228.8000 | TRQX | 00339962913TRLO0 |
20-Jul-2026 | 11:37:20 | 602 | 228.6000 | CHIX | 00339963220TRLO0 |
20-Jul-2026 | 11:37:20 | 594 | 228.6000 | CHIX | 00339963221TRLO0 |
20-Jul-2026 | 11:37:20 | 615 | 228.6000 | CHIX | 00339963222TRLO0 |
20-Jul-2026 | 11:37:20 | 601 | 228.6000 | CHIX | 00339963223TRLO0 |
20-Jul-2026 | 11:37:20 | 586 | 228.6000 | TRQX | 00339963224TRLO0 |
20-Jul-2026 | 12:07:09 | 624 | 228.8000 | CHIX | 00339965038TRLO0 |
20-Jul-2026 | 12:07:09 | 865 | 228.8000 | CHIX | 00339965039TRLO0 |
20-Jul-2026 | 12:11:24 | 317 | 228.8000 | CHIX | 00339965285TRLO0 |
20-Jul-2026 | 12:11:24 | 1,173 | 228.8000 | CHIX | 00339965286TRLO0 |
20-Jul-2026 | 12:11:24 | 1,287 | 228.8000 | CHIX | 00339965287TRLO0 |
20-Jul-2026 | 12:11:24 | 6,122 | 228.8000 | CHIX | 00339965288TRLO0 |
20-Jul-2026 | 12:11:24 | 1,121 | 228.8000 | TRQX | 00339965289TRLO0 |
20-Jul-2026 | 12:30:33 | 1,192 | 229.2000 | CHIX | 00339966436TRLO0 |
20-Jul-2026 | 12:38:41 | 100 | 229.4000 | CHIX | 00339966856TRLO0 |
20-Jul-2026 | 13:00:50 | 5,735 | 229.6000 | CHIX | 00339968456TRLO0 |
20-Jul-2026 | 13:00:50 | 1,786 | 229.6000 | CHIX | 00339968457TRLO0 |
20-Jul-2026 | 13:00:50 | 2,988 | 229.6000 | CHIX | 00339968458TRLO0 |
20-Jul-2026 | 13:02:28 | 3,493 | 229.4000 | CHIX | 00339968716TRLO0 |
20-Jul-2026 | 13:02:28 | 2,542 | 229.4000 | CHIX | 00339968717TRLO0 |
20-Jul-2026 | 13:02:28 | 1,806 | 229.4000 | CHIX | 00339968718TRLO0 |
20-Jul-2026 | 13:02:28 | 603 | 229.4000 | TRQX | 00339968719TRLO0 |
20-Jul-2026 | 13:02:28 | 599 | 229.4000 | CHIX | 00339968733TRLO0 |
20-Jul-2026 | 13:02:32 | 575 | 229.2000 | CHIX | 00339968893TRLO0 |
20-Jul-2026 | 13:15:24 | 2,552 | 229.4000 | CHIX | 00339970715TRLO0 |
20-Jul-2026 | 13:15:24 | 603 | 229.2000 | CHIX | 00339970716TRLO0 |
20-Jul-2026 | 13:15:24 | 629 | 229.2000 | CHIX | 00339970717TRLO0 |
20-Jul-2026 | 13:15:24 | 599 | 229.2000 | CHIX | 00339970718TRLO0 |
20-Jul-2026 | 13:15:24 | 642 | 229.2000 | TRQX | 00339970719TRLO0 |
20-Jul-2026 | 13:15:30 | 654 | 229.0000 | CHIX | 00339970730TRLO0 |
20-Jul-2026 | 13:22:15 | 600 | 228.8000 | CHIX | 00339971117TRLO0 |
20-Jul-2026 | 13:22:15 | 632 | 228.8000 | CHIX | 00339971118TRLO0 |
20-Jul-2026 | 13:22:15 | 615 | 228.8000 | CHIX | 00339971119TRLO0 |
20-Jul-2026 | 13:22:15 | 630 | 228.8000 | CHIX | 00339971120TRLO0 |
20-Jul-2026 | 13:32:51 | 615 | 229.2000 | BATE | 00339971784TRLO0 |
20-Jul-2026 | 13:32:51 | 631 | 229.2000 | BATE | 00339971785TRLO0 |
20-Jul-2026 | 13:32:51 | 652 | 229.2000 | TRQX | 00339971786TRLO0 |
20-Jul-2026 | 13:36:43 | 100 | 228.8000 | BATE | 00339972019TRLO0 |
20-Jul-2026 | 13:38:47 | 502 | 228.8000 | BATE | 00339972128TRLO0 |
20-Jul-2026 | 13:38:47 | 2,753 | 228.8000 | CHIX | 00339972129TRLO0 |
20-Jul-2026 | 13:38:47 | 619 | 228.8000 | CHIX | 00339972130TRLO0 |
20-Jul-2026 | 13:38:47 | 588 | 228.8000 | CHIX | 00339972131TRLO0 |
20-Jul-2026 | 13:38:47 | 631 | 228.8000 | TRQX | 00339972132TRLO0 |
20-Jul-2026 | 13:38:47 | 609 | 228.8000 | XLON | 00339972133TRLO0 |
20-Jul-2026 | 13:39:47 | 1,581 | 228.6000 | CHIX | 00339972186TRLO0 |
20-Jul-2026 | 13:40:48 | 618 | 228.6000 | CHIX | 00339972246TRLO0 |
20-Jul-2026 | 13:43:11 | 1,116 | 228.4000 | CHIX | 00339972479TRLO0 |
20-Jul-2026 | 13:43:11 | 607 | 228.4000 | TRQX | 00339972480TRLO0 |
20-Jul-2026 | 13:48:07 | 100 | 228.4000 | CHIX | 00339972823TRLO0 |
20-Jul-2026 | 13:52:36 | 504 | 228.4000 | CHIX | 00339973044TRLO0 |
20-Jul-2026 | 13:52:36 | 586 | 228.4000 | CHIX | 00339973045TRLO0 |
20-Jul-2026 | 13:52:36 | 1,198 | 228.4000 | CHIX | 00339973046TRLO0 |
20-Jul-2026 | 13:52:36 | 1,189 | 228.4000 | CHIX | 00339973047TRLO0 |
20-Jul-2026 | 13:54:56 | 100 | 228.2000 | CHIX | 00339973288TRLO0 |
20-Jul-2026 | 13:56:21 | 507 | 228.2000 | CHIX | 00339973419TRLO0 |
20-Jul-2026 | 13:56:21 | 606 | 228.2000 | CHIX | 00339973420TRLO0 |
20-Jul-2026 | 13:56:21 | 620 | 228.2000 | CHIX | 00339973421TRLO0 |
20-Jul-2026 | 13:56:21 | 626 | 228.2000 | CHIX | 00339973422TRLO0 |
20-Jul-2026 | 13:56:21 | 613 | 228.2000 | TRQX | 00339973423TRLO0 |
20-Jul-2026 | 14:09:58 | 200 | 228.0000 | CHIX | 00339974405TRLO0 |
20-Jul-2026 | 14:13:57 | 391 | 228.0000 | CHIX | 00339974693TRLO0 |
20-Jul-2026 | 14:13:57 | 608 | 228.0000 | CHIX | 00339974694TRLO0 |
20-Jul-2026 | 14:13:57 | 588 | 228.0000 | CHIX | 00339974695TRLO0 |
20-Jul-2026 | 14:13:57 | 287 | 228.0000 | CHIX | 00339974696TRLO0 |
20-Jul-2026 | 14:13:57 | 964 | 228.0000 | CHIX | 00339974697TRLO0 |
20-Jul-2026 | 14:13:57 | 1,298 | 228.0000 | CHIX | 00339974698TRLO0 |
20-Jul-2026 | 14:16:35 | 5,301 | 227.6000 | CHIX | 00339974933TRLO0 |
20-Jul-2026 | 14:16:35 | 590 | 227.6000 | BATE | 00339974934TRLO0 |
20-Jul-2026 | 14:16:35 | 643 | 227.6000 | BATE | 00339974935TRLO0 |
20-Jul-2026 | 14:25:28 | 6,698 | 228.2000 | CHIX | 00339976249TRLO0 |
20-Jul-2026 | 14:25:28 | 5,502 | 228.0000 | CHIX | 00339976250TRLO0 |
20-Jul-2026 | 14:26:45 | 642 | 227.8000 | CHIX | 00339976375TRLO0 |
20-Jul-2026 | 14:34:05 | 591 | 227.8000 | CHIX | 00339978893TRLO0 |
20-Jul-2026 | 14:34:05 | 661 | 227.8000 | CHIX | 00339978894TRLO0 |
20-Jul-2026 | 14:34:05 | 671 | 227.8000 | CHIX | 00339978895TRLO0 |
20-Jul-2026 | 14:34:05 | 1,242 | 227.8000 | CHIX | 00339978896TRLO0 |
20-Jul-2026 | 14:34:05 | 1,363 | 227.8000 | CHIX | 00339978897TRLO0 |
20-Jul-2026 | 14:34:44 | 3,667 | 227.6000 | CHIX | 00339979106TRLO0 |
20-Jul-2026 | 14:34:44 | 626 | 227.6000 | BATE | 00339979107TRLO0 |
20-Jul-2026 | 14:34:44 | 671 | 227.6000 | TRQX | 00339979108TRLO0 |
20-Jul-2026 | 14:42:03 | 5,335 | 227.6000 | CHIX | 00339981126TRLO0 |
20-Jul-2026 | 14:42:03 | 629 | 227.6000 | BATE | 00339981127TRLO0 |
20-Jul-2026 | 14:42:03 | 634 | 227.6000 | XLON | 00339981128TRLO0 |
20-Jul-2026 | 14:42:03 | 687 | 227.6000 | XLON | 00339981129TRLO0 |
20-Jul-2026 | 14:42:03 | 661 | 227.6000 | XLON | 00339981130TRLO0 |
20-Jul-2026 | 14:45:11 | 598 | 227.8000 | CHIX | 00339981932TRLO0 |
20-Jul-2026 | 14:45:11 | 622 | 227.8000 | CHIX | 00339981933TRLO0 |
20-Jul-2026 | 14:45:11 | 1,316 | 227.8000 | CHIX | 00339981934TRLO0 |
20-Jul-2026 | 14:45:11 | 1,291 | 227.8000 | CHIX | 00339981935TRLO0 |
20-Jul-2026 | 14:46:32 | 5,311 | 227.6000 | CHIX | 00339982309TRLO0 |
20-Jul-2026 | 14:46:32 | 619 | 227.6000 | BATE | 00339982310TRLO0 |
20-Jul-2026 | 14:46:32 | 616 | 227.6000 | TRQX | 00339982311TRLO0 |
20-Jul-2026 | 14:46:32 | 605 | 227.6000 | CHIX | 00339982312TRLO0 |
20-Jul-2026 | 15:01:11 | 913 | 228.2000 | BATE | 00339986439TRLO0 |
20-Jul-2026 | 15:01:11 | 334 | 228.2000 | BATE | 00339986440TRLO0 |
20-Jul-2026 | 15:01:11 | 625 | 228.2000 | CHIX | 00339986441TRLO0 |
20-Jul-2026 | 15:01:11 | 1,238 | 228.2000 | CHIX | 00339986442TRLO0 |
20-Jul-2026 | 15:01:11 | 9,256 | 228.2000 | CHIX | 00339986443TRLO0 |
20-Jul-2026 | 15:01:11 | 1,915 | 228.2000 | TRQX | 00339986444TRLO0 |
20-Jul-2026 | 15:03:15 | 665 | 228.2000 | CHIX | 00339987219TRLO0 |
20-Jul-2026 | 15:03:15 | 595 | 228.2000 | CHIX | 00339987220TRLO0 |
20-Jul-2026 | 15:03:15 | 596 | 228.2000 | CHIX | 00339987221TRLO0 |
20-Jul-2026 | 15:06:56 | 641 | 228.2000 | CHIX | 00339988737TRLO0 |
20-Jul-2026 | 15:06:56 | 642 | 228.2000 | CHIX | 00339988738TRLO0 |
20-Jul-2026 | 15:06:56 | 641 | 228.2000 | CHIX | 00339988739TRLO0 |
20-Jul-2026 | 15:06:56 | 619 | 228.2000 | CHIX | 00339988740TRLO0 |
20-Jul-2026 | 15:06:56 | 287 | 228.2000 | CHIX | 00339988741TRLO0 |
20-Jul-2026 | 15:06:56 | 6,188 | 228.2000 | CHIX | 00339988742TRLO0 |
20-Jul-2026 | 15:09:21 | 614 | 228.0000 | BATE | 00339989400TRLO0 |
20-Jul-2026 | 15:09:21 | 2,799 | 228.0000 | CHIX | 00339989401TRLO0 |
20-Jul-2026 | 15:09:21 | 658 | 228.0000 | CHIX | 00339989402TRLO0 |
20-Jul-2026 | 15:09:21 | 659 | 228.0000 | TRQX | 00339989403TRLO0 |
20-Jul-2026 | 15:09:21 | 636 | 228.0000 | TRQX | 00339989404TRLO0 |
20-Jul-2026 | 15:10:40 | 522 | 227.8000 | CHIX | 00339989823TRLO0 |
20-Jul-2026 | 15:10:40 | 164 | 227.8000 | CHIX | 00339989824TRLO0 |
20-Jul-2026 | 15:10:40 | 636 | 227.8000 | CHIX | 00339989825TRLO0 |
20-Jul-2026 | 15:10:41 | 653 | 227.8000 | TRQX | 00339989828TRLO0 |
20-Jul-2026 | 15:18:37 | 637 | 228.0000 | CHIX | 00339992329TRLO0 |
20-Jul-2026 | 15:18:37 | 1,250 | 228.0000 | CHIX | 00339992330TRLO0 |
20-Jul-2026 | 15:18:37 | 1,912 | 228.0000 | CHIX | 00339992331TRLO0 |
20-Jul-2026 | 15:18:37 | 1,861 | 228.0000 | CHIX | 00339992332TRLO0 |
20-Jul-2026 | 15:18:37 | 2,551 | 228.0000 | CHIX | 00339992333TRLO0 |
20-Jul-2026 | 15:31:07 | 2,513 | 227.6000 | CHIX | 00339996135TRLO0 |
20-Jul-2026 | 15:31:07 | 678 | 227.6000 | BATE | 00339996136TRLO0 |
20-Jul-2026 | 15:31:07 | 656 | 227.6000 | CHIX | 00339996137TRLO0 |
20-Jul-2026 | 15:31:07 | 596 | 227.6000 | CHIX | 00339996138TRLO0 |
20-Jul-2026 | 15:31:07 | 590 | 227.6000 | TRQX | 00339996139TRLO0 |
20-Jul-2026 | 15:35:01 | 13,661 | 227.4000 | CHIX | 00339997331TRLO0 |
20-Jul-2026 | 15:35:01 | 645 | 227.4000 | BATE | 00339997332TRLO0 |
20-Jul-2026 | 15:35:01 | 643 | 227.4000 | BATE | 00339997333TRLO0 |
20-Jul-2026 | 15:35:01 | 640 | 227.4000 | TRQX | 00339997334TRLO0 |
20-Jul-2026 | 15:35:01 | 666 | 227.4000 | TRQX | 00339997335TRLO0 |
20-Jul-2026 | 15:55:17 | 361 | 227.6000 | CHIX | 00340003984TRLO0 |
20-Jul-2026 | 15:55:17 | 83 | 227.6000 | CHIX | 00340003985TRLO0 |
20-Jul-2026 | 15:58:36 | 3,289 | 227.6000 | CHIX | 00340005237TRLO0 |
20-Jul-2026 | 15:58:36 | 1,218 | 227.6000 | BATE | 00340005238TRLO0 |
20-Jul-2026 | 15:58:36 | 1,238 | 227.6000 | CHIX | 00340005239TRLO0 |
20-Jul-2026 | 15:58:36 | 3,368 | 227.6000 | CHIX | 00340005240TRLO0 |
20-Jul-2026 | 15:58:36 | 1,228 | 227.6000 | TRQX | 00340005241TRLO0 |
20-Jul-2026 | 16:01:05 | 619 | 227.4000 | CHIX | 00340006597TRLO0 |
20-Jul-2026 | 16:01:05 | 1,212 | 227.4000 | CHIX | 00340006598TRLO0 |
20-Jul-2026 | 16:01:05 | 1,293 | 227.4000 | CHIX | 00340006599TRLO0 |
20-Jul-2026 | 16:01:05 | 6,543 | 227.4000 | CHIX | 00340006600TRLO0 |
20-Jul-2026 | 16:04:06 | 663 | 227.4000 | CHIX | 00340007528TRLO0 |
20-Jul-2026 | 16:04:06 | 675 | 227.4000 | CHIX | 00340007531TRLO0 |
20-Jul-2026 | 16:04:06 | 1,285 | 227.4000 | CHIX | 00340007532TRLO0 |
20-Jul-2026 | 16:04:06 | 17,833 | 227.4000 | CHIX | 00340007533TRLO0 |
20-Jul-2026 | 16:04:06 | 639 | 227.4000 | TRQX | 00340007534TRLO0 |
20-Jul-2026 | 16:11:14 | 1,331 | 227.6000 | CHIX | 00340010812TRLO0 |
20-Jul-2026 | 16:11:14 | 1,838 | 227.6000 | CHIX | 00340010813TRLO0 |
20-Jul-2026 | 16:11:14 | 1,891 | 227.6000 | CHIX | 00340010814TRLO0 |
20-Jul-2026 | 16:20:00 | 1,227 | 227.6000 | BATE | 00340014441TRLO0 |
20-Jul-2026 | 16:20:00 | 7,376 | 227.6000 | CHIX | 00340014442TRLO0 |
20-Jul-2026 | 16:20:00 | 7,367 | 227.6000 | CHIX | 00340014443TRLO0 |
20-Jul-2026 | 16:20:00 | 1,286 | 227.6000 | TRQX | 00340014444TRLO0 |
20-Jul-2026 | 16:20:00 | 2,559 | 227.6000 | XLON | 00340014445TRLO0 |
20-Jul-2026 | 16:25:39 | 1,423 | 227.6000 | CHIX | 00340016892TRLO0 |
20-Jul-2026 | 16:28:17 | 1,410 | 227.6000 | CHIX | 00340018489TRLO0 |
20-Jul-2026 | 16:28:48 | 88 | 227.6000 | CHIX | 00340018748TRLO0 |
20-Jul-2026 | 16:28:50 | 857 | 227.6000 | CHIX | 00340018769TRLO0 |
20-Jul-2026 | 16:28:59 | 10,283 | 227.6000 | CHIX | 00340018849TRLO0 |
20-Jul-2026 | 16:28:59 | 3,772 | 227.6000 | CHIX | 00340018850TRLO0 |
20-Jul-2026 | 16:28:59 | 5,076 | 227.6000 | CHIX | 00340018851TRLO0 |
20-Jul-2026 | 16:29:10 | 58 | 227.4000 | CHIX | 00340018983TRLO0 |
20-Jul-2026 | 16:29:17 | 599 | 227.4000 | CHIX | 00340019038TRLO0 |
20-Jul-2026 | 16:29:28 | 30 | 227.4000 | CHIX | 00340019123TRLO0 |
20-Jul-2026 | 16:29:34 | 790 | 227.4000 | CHIX | 00340019398TRLO0 |
20-Jul-2026 | 16:29:39 | 5 | 227.4000 | CHIX | 00340019632TRLO0 |
20-Jul-2026 | 16:29:41 | 20 | 227.4000 | CHIX | 00340019830TRLO0 |
20-Jul-2026 | 16:29:48 | 30 | 227.4000 | CHIX | 00340020434TRLO0 |
21-Jul-2026 | 08:01:37 | 840 | 235.6000 | CHIX | 00340100141TRLO0 |
21-Jul-2026 | 08:01:37 | 680 | 235.6000 | CHIX | 00340100142TRLO0 |
21-Jul-2026 | 08:01:44 | 942 | 236.2000 | CHIX | 00340100215TRLO0 |
21-Jul-2026 | 08:02:44 | 100 | 235.8000 | CHIX | 00340100314TRLO0 |
21-Jul-2026 | 08:02:44 | 915 | 235.8000 | CHIX | 00340100315TRLO0 |
21-Jul-2026 | 08:05:21 | 1,544 | 235.2000 | CHIX | 00340100516TRLO0 |
21-Jul-2026 | 08:05:21 | 637 | 235.2000 | BATE | 00340100517TRLO0 |
21-Jul-2026 | 08:05:21 | 656 | 235.2000 | CHIX | 00340100518TRLO0 |
21-Jul-2026 | 08:05:21 | 658 | 235.2000 | XLON | 00340100519TRLO0 |
21-Jul-2026 | 08:05:21 | 662 | 235.2000 | TRQX | 00340100520TRLO0 |
21-Jul-2026 | 08:06:56 | 691 | 233.6000 | CHIX | 00340100632TRLO0 |
21-Jul-2026 | 08:06:56 | 791 | 233.4000 | CHIX | 00340100633TRLO0 |
21-Jul-2026 | 08:08:30 | 617 | 234.2000 | CHIX | 00340100713TRLO0 |
21-Jul-2026 | 08:11:40 | 633 | 235.2000 | CHIX | 00340100948TRLO0 |
21-Jul-2026 | 08:11:40 | 606 | 235.2000 | CHIX | 00340100949TRLO0 |
21-Jul-2026 | 08:11:40 | 658 | 235.0000 | XLON | 00340100950TRLO0 |
21-Jul-2026 | 08:18:58 | 645 | 236.6000 | CHIX | 00340101669TRLO0 |
21-Jul-2026 | 08:18:58 | 1,956 | 236.6000 | CHIX | 00340101670TRLO0 |
21-Jul-2026 | 08:18:58 | 1,863 | 236.6000 | CHIX | 00340101671TRLO0 |
21-Jul-2026 | 08:24:54 | 600 | 236.8000 | CHIX | 00340102156TRLO0 |
21-Jul-2026 | 08:24:54 | 1,253 | 236.8000 | CHIX | 00340102157TRLO0 |
21-Jul-2026 | 08:24:54 | 1,334 | 236.8000 | CHIX | 00340102158TRLO0 |
21-Jul-2026 | 08:24:54 | 597 | 236.8000 | CHIX | 00340102159TRLO0 |
21-Jul-2026 | 08:24:54 | 1,469 | 236.8000 | CHIX | 00340102160TRLO0 |
21-Jul-2026 | 08:24:54 | 614 | 236.6000 | CHIX | 00340102161TRLO0 |
21-Jul-2026 | 08:25:52 | 681 | 236.2000 | CHIX | 00340102230TRLO0 |
21-Jul-2026 | 08:28:16 | 470 | 235.2000 | CHIX | 00340102360TRLO0 |
21-Jul-2026 | 08:29:08 | 211 | 235.2000 | CHIX | 00340102454TRLO0 |
21-Jul-2026 | 08:29:08 | 627 | 235.2000 | CHIX | 00340102455TRLO0 |
21-Jul-2026 | 08:29:08 | 1,356 | 235.0000 | CHIX | 00340102456TRLO0 |
21-Jul-2026 | 08:29:32 | 681 | 234.4000 | CHIX | 00340102467TRLO0 |
21-Jul-2026 | 08:29:42 | 494 | 234.0000 | CHIX | 00340102479TRLO0 |
21-Jul-2026 | 08:31:05 | 188 | 234.0000 | CHIX | 00340102604TRLO0 |
21-Jul-2026 | 08:35:25 | 678 | 232.8000 | CHIX | 00340102964TRLO0 |
21-Jul-2026 | 08:35:25 | 601 | 232.8000 | CHIX | 00340102965TRLO0 |
21-Jul-2026 | 08:35:25 | 710 | 232.6000 | CHIX | 00340102966TRLO0 |
21-Jul-2026 | 08:35:31 | 230 | 232.6000 | CHIX | 00340102971TRLO0 |
21-Jul-2026 | 08:36:06 | 243 | 232.6000 | CHIX | 00340103002TRLO0 |
21-Jul-2026 | 08:36:06 | 203 | 232.6000 | CHIX | 00340103003TRLO0 |
21-Jul-2026 | 08:36:38 | 186 | 232.0000 | CHIX | 00340103026TRLO0 |
21-Jul-2026 | 08:37:10 | 154 | 232.0000 | CHIX | 00340103086TRLO0 |
21-Jul-2026 | 08:37:52 | 89 | 232.0000 | CHIX | 00340103117TRLO0 |
21-Jul-2026 | 08:39:26 | 286 | 232.0000 | CHIX | 00340103225TRLO0 |
21-Jul-2026 | 08:43:13 | 652 | 231.8000 | CHIX | 00340103456TRLO0 |
21-Jul-2026 | 08:43:13 | 646 | 231.8000 | CHIX | 00340103457TRLO0 |
21-Jul-2026 | 08:43:13 | 605 | 231.8000 | TRQX | 00340103458TRLO0 |
21-Jul-2026 | 08:45:08 | 1,729 | 231.6000 | CHIX | 00340103579TRLO0 |
21-Jul-2026 | 08:45:08 | 287 | 231.6000 | CHIX | 00340103580TRLO0 |
21-Jul-2026 | 08:53:20 | 76 | 232.2000 | CHIX | 00340104084TRLO0 |
21-Jul-2026 | 08:53:20 | 550 | 232.2000 | CHIX | 00340104085TRLO0 |
21-Jul-2026 | 08:53:43 | 1,232 | 232.2000 | CHIX | 00340104106TRLO0 |
21-Jul-2026 | 09:02:15 | 1,941 | 234.2000 | CHIX | 00340104674TRLO0 |
21-Jul-2026 | 09:04:35 | 1,459 | 233.8000 | CHIX | 00340104825TRLO0 |
21-Jul-2026 | 09:04:35 | 649 | 233.8000 | TRQX | 00340104826TRLO0 |
21-Jul-2026 | 09:09:50 | 300 | 235.0000 | CHIX | 00340105201TRLO0 |
21-Jul-2026 | 09:09:55 | 300 | 235.0000 | CHIX | 00340105208TRLO0 |
21-Jul-2026 | 09:09:55 | 5 | 235.0000 | CHIX | 00340105209TRLO0 |
21-Jul-2026 | 09:10:41 | 236 | 234.8000 | CHIX | 00340105272TRLO0 |
21-Jul-2026 | 09:10:45 | 1,876 | 234.8000 | CHIX | 00340105278TRLO0 |
21-Jul-2026 | 09:10:45 | 648 | 234.8000 | CHIX | 00340105279TRLO0 |
21-Jul-2026 | 09:10:45 | 1,653 | 234.8000 | CHIX | 00340105280TRLO0 |
21-Jul-2026 | 09:10:45 | 616 | 234.8000 | TRQX | 00340105281TRLO0 |
21-Jul-2026 | 09:10:45 | 5,179 | 234.6000 | CHIX | 00340105282TRLO0 |
21-Jul-2026 | 09:13:31 | 610 | 234.4000 | CHIX | 00340105429TRLO0 |
21-Jul-2026 | 09:15:27 | 613 | 234.4000 | CHIX | 00340105570TRLO0 |
21-Jul-2026 | 09:17:05 | 607 | 234.2000 | CHIX | 00340105683TRLO0 |
21-Jul-2026 | 09:20:43 | 643 | 233.8000 | CHIX | 00340105907TRLO0 |
21-Jul-2026 | 09:20:50 | 711 | 233.6000 | CHIX | 00340105920TRLO0 |
21-Jul-2026 | 09:37:33 | 615 | 233.6000 | CHIX | 00340107138TRLO0 |
21-Jul-2026 | 09:37:33 | 616 | 233.6000 | CHIX | 00340107139TRLO0 |
21-Jul-2026 | 09:37:33 | 613 | 233.6000 | CHIX | 00340107140TRLO0 |
21-Jul-2026 | 09:37:33 | 1,250 | 233.6000 | CHIX | 00340107141TRLO0 |
21-Jul-2026 | 09:38:20 | 608 | 233.4000 | CHIX | 00340107185TRLO0 |
21-Jul-2026 | 09:38:20 | 606 | 233.4000 | CHIX | 00340107186TRLO0 |
21-Jul-2026 | 09:38:20 | 1,519 | 233.2000 | CHIX | 00340107187TRLO0 |
21-Jul-2026 | 09:45:36 | 633 | 233.6000 | CHIX | 00340107676TRLO0 |
21-Jul-2026 | 09:46:52 | 1,223 | 233.4000 | CHIX | 00340107775TRLO0 |
21-Jul-2026 | 09:53:59 | 616 | 233.4000 | BATE | 00340108248TRLO0 |
21-Jul-2026 | 09:53:59 | 1,117 | 233.4000 | CHIX | 00340108249TRLO0 |
21-Jul-2026 | 09:53:59 | 595 | 233.4000 | TRQX | 00340108250TRLO0 |
21-Jul-2026 | 09:54:23 | 603 | 233.2000 | CHIX | 00340108266TRLO0 |
21-Jul-2026 | 09:54:23 | 2,791 | 233.2000 | CHIX | 00340108267TRLO0 |
21-Jul-2026 | 09:58:58 | 1,227 | 234.2000 | CHIX | 00340108526TRLO0 |
21-Jul-2026 | 09:59:04 | 696 | 233.8000 | CHIX | 00340108530TRLO0 |
21-Jul-2026 | 10:03:03 | 707 | 233.8000 | CHIX | 00340108794TRLO0 |
21-Jul-2026 | 10:20:01 | 709 | 234.6000 | CHIX | 00340109981TRLO0 |
21-Jul-2026 | 10:20:01 | 1,928 | 234.6000 | CHIX | 00340109982TRLO0 |
21-Jul-2026 | 10:20:01 | 1,228 | 234.6000 | CHIX | 00340109983TRLO0 |
21-Jul-2026 | 10:20:01 | 1,252 | 234.6000 | CHIX | 00340109984TRLO0 |
21-Jul-2026 | 10:20:06 | 636 | 234.4000 | CHIX | 00340110000TRLO0 |
21-Jul-2026 | 10:49:59 | 778 | 234.8000 | CHIX | 00340114169TRLO0 |
21-Jul-2026 | 10:49:59 | 1,743 | 234.8000 | CHIX | 00340114170TRLO0 |
21-Jul-2026 | 10:49:59 | 1,843 | 234.8000 | CHIX | 00340114171TRLO0 |
21-Jul-2026 | 10:49:59 | 1,856 | 234.8000 | CHIX | 00340114172TRLO0 |
21-Jul-2026 | 10:49:59 | 2,434 | 234.8000 | CHIX | 00340114173TRLO0 |
21-Jul-2026 | 10:49:59 | 1,867 | 234.8000 | TRQX | 00340114174TRLO0 |
21-Jul-2026 | 10:53:11 | 1,565 | 235.4000 | CHIX | 00340114713TRLO0 |
21-Jul-2026 | 10:53:11 | 624 | 235.4000 | CHIX | 00340114714TRLO0 |
21-Jul-2026 | 11:10:06 | 2,740 | 235.2000 | CHIX | 00340116535TRLO0 |
21-Jul-2026 | 11:10:06 | 605 | 235.2000 | BATE | 00340116536TRLO0 |
21-Jul-2026 | 11:10:06 | 599 | 235.2000 | CHIX | 00340116537TRLO0 |
21-Jul-2026 | 11:10:06 | 631 | 235.2000 | CHIX | 00340116538TRLO0 |
21-Jul-2026 | 11:10:06 | 640 | 235.2000 | TRQX | 00340116539TRLO0 |
21-Jul-2026 | 11:10:38 | 1,540 | 235.0000 | CHIX | 00340116757TRLO0 |
21-Jul-2026 | 11:25:21 | 622 | 235.2000 | CHIX | 00340117897TRLO0 |
21-Jul-2026 | 11:25:21 | 1,241 | 235.2000 | CHIX | 00340117898TRLO0 |
21-Jul-2026 | 11:38:40 | 625 | 235.6000 | CHIX | 00340118747TRLO0 |
21-Jul-2026 | 11:40:19 | 1,087 | 235.6000 | CHIX | 00340118866TRLO0 |
21-Jul-2026 | 11:40:35 | 103 | 235.4000 | CHIX | 00340118897TRLO0 |
21-Jul-2026 | 11:40:35 | 879 | 235.4000 | BATE | 00340118898TRLO0 |
21-Jul-2026 | 11:40:35 | 5,108 | 235.4000 | CHIX | 00340118899TRLO0 |
21-Jul-2026 | 11:40:35 | 1,674 | 235.4000 | CHIX | 00340118900TRLO0 |
21-Jul-2026 | 11:46:10 | 2,525 | 235.2000 | CHIX | 00340119225TRLO0 |
21-Jul-2026 | 11:47:07 | 669 | 235.0000 | CHIX | 00340119299TRLO0 |
21-Jul-2026 | 11:47:07 | 985 | 235.0000 | CHIX | 00340119300TRLO0 |
21-Jul-2026 | 11:54:36 | 706 | 234.8000 | CHIX | 00340119830TRLO0 |
21-Jul-2026 | 12:02:30 | 679 | 234.6000 | CHIX | 00340120328TRLO0 |
21-Jul-2026 | 12:02:30 | 640 | 234.6000 | CHIX | 00340120329TRLO0 |
21-Jul-2026 | 12:02:30 | 641 | 234.6000 | TRQX | 00340120330TRLO0 |
21-Jul-2026 | 12:03:43 | 641 | 234.6000 | CHIX | 00340120412TRLO0 |
21-Jul-2026 | 12:11:46 | 601 | 234.6000 | CHIX | 00340121045TRLO0 |
21-Jul-2026 | 12:11:46 | 622 | 234.6000 | CHIX | 00340121046TRLO0 |
21-Jul-2026 | 12:11:46 | 614 | 234.6000 | CHIX | 00340121047TRLO0 |
21-Jul-2026 | 12:12:00 | 627 | 234.4000 | CHIX | 00340121061TRLO0 |
21-Jul-2026 | 12:12:00 | 627 | 234.4000 | CHIX | 00340121062TRLO0 |
21-Jul-2026 | 12:20:30 | 629 | 234.4000 | CHIX | 00340121615TRLO0 |
21-Jul-2026 | 12:20:30 | 586 | 234.2000 | TRQX | 00340121616TRLO0 |
21-Jul-2026 | 12:22:36 | 986 | 234.2000 | XLON | 00340121762TRLO0 |
21-Jul-2026 | 12:22:36 | 1,430 | 234.2000 | CHIX | 00340121763TRLO0 |
21-Jul-2026 | 12:22:36 | 42 | 234.2000 | TRQX | 00340121764TRLO0 |
21-Jul-2026 | 12:34:00 | 2,537 | 234.2000 | CHIX | 00340122484TRLO0 |
21-Jul-2026 | 12:34:00 | 606 | 234.2000 | BATE | 00340122485TRLO0 |
21-Jul-2026 | 12:34:00 | 621 | 234.2000 | TRQX | 00340122486TRLO0 |
21-Jul-2026 | 12:47:54 | 615 | 234.6000 | CHIX | 00340123285TRLO0 |
21-Jul-2026 | 12:47:56 | 3,835 | 234.6000 | CHIX | 00340123286TRLO0 |
21-Jul-2026 | 12:48:59 | 637 | 234.4000 | CHIX | 00340123342TRLO0 |
21-Jul-2026 | 12:48:59 | 636 | 234.4000 | CHIX | 00340123343TRLO0 |
21-Jul-2026 | 12:51:28 | 1,303 | 234.4000 | CHIX | 00340123544TRLO0 |
21-Jul-2026 | 12:51:49 | 982 | 234.2000 | CHIX | 00340123579TRLO0 |
21-Jul-2026 | 12:52:38 | 677 | 234.0000 | CHIX | 00340123628TRLO0 |
21-Jul-2026 | 12:59:36 | 641 | 234.6000 | CHIX | 00340124053TRLO0 |
21-Jul-2026 | 13:04:09 | 654 | 234.6000 | CHIX | 00340124442TRLO0 |
21-Jul-2026 | 13:10:00 | 186 | 234.4000 | BATE | 00340124888TRLO0 |
21-Jul-2026 | 13:10:00 | 479 | 234.4000 | BATE | 00340124889TRLO0 |
21-Jul-2026 | 13:10:00 | 1,100 | 234.4000 | CHIX | 00340124890TRLO0 |
21-Jul-2026 | 13:10:00 | 1,160 | 234.4000 | CHIX | 00340124891TRLO0 |
21-Jul-2026 | 13:10:00 | 619 | 234.4000 | TRQX | 00340124893TRLO0 |
21-Jul-2026 | 13:10:10 | 1,257 | 234.0000 | CHIX | 00340124942TRLO0 |
21-Jul-2026 | 13:10:10 | 1,283 | 234.0000 | CHIX | 00340124943TRLO0 |
21-Jul-2026 | 13:10:10 | 1,508 | 234.0000 | CHIX | 00340124944TRLO0 |
21-Jul-2026 | 13:13:27 | 661 | 234.0000 | CHIX | 00340125253TRLO0 |
21-Jul-2026 | 13:15:31 | 93 | 233.4000 | CHIX | 00340125412TRLO0 |
21-Jul-2026 | 13:15:56 | 478 | 233.4000 | CHIX | 00340125505TRLO0 |
21-Jul-2026 | 13:15:56 | 6 | 233.4000 | CHIX | 00340125506TRLO0 |
21-Jul-2026 | 13:15:56 | 134 | 233.4000 | CHIX | 00340125507TRLO0 |
21-Jul-2026 | 13:17:13 | 251 | 233.0000 | CHIX | 00340125648TRLO0 |
21-Jul-2026 | 13:18:40 | 190 | 233.2000 | CHIX | 00340125729TRLO0 |
21-Jul-2026 | 13:25:20 | 646 | 233.0000 | CHIX | 00340126310TRLO0 |
21-Jul-2026 | 13:25:20 | 606 | 233.0000 | CHIX | 00340126311TRLO0 |
21-Jul-2026 | 13:29:55 | 397 | 233.0000 | CHIX | 00340126594TRLO0 |
21-Jul-2026 | 13:41:04 | 647 | 233.2000 | CHIX | 00340127482TRLO0 |
21-Jul-2026 | 13:41:04 | 629 | 233.2000 | CHIX | 00340127484TRLO0 |
21-Jul-2026 | 13:41:04 | 925 | 233.2000 | CHIX | 00340127485TRLO0 |
21-Jul-2026 | 13:41:04 | 1,246 | 233.2000 | CHIX | 00340127486TRLO0 |
21-Jul-2026 | 13:41:04 | 1,241 | 233.2000 | CHIX | 00340127487TRLO0 |
21-Jul-2026 | 13:41:10 | 3,517 | 232.8000 | CHIX | 00340127496TRLO0 |
21-Jul-2026 | 13:51:53 | 205 | 232.8000 | CHIX | 00340128705TRLO0 |
21-Jul-2026 | 13:52:32 | 236 | 232.8000 | CHIX | 00340128827TRLO0 |
21-Jul-2026 | 14:04:16 | 7 | 232.8000 | CHIX | 00340130926TRLO0 |
21-Jul-2026 | 14:04:16 | 3,098 | 232.8000 | CHIX | 00340130927TRLO0 |
21-Jul-2026 | 14:04:16 | 615 | 232.8000 | CHIX | 00340130928TRLO0 |
21-Jul-2026 | 14:04:16 | 623 | 232.8000 | CHIX | 00340130929TRLO0 |
21-Jul-2026 | 14:04:16 | 617 | 232.8000 | BATE | 00340130930TRLO0 |
21-Jul-2026 | 14:04:16 | 658 | 232.8000 | TRQX | 00340130931TRLO0 |
21-Jul-2026 | 14:23:43 | 3,573 | 233.6000 | CHIX | 00340134060TRLO0 |
21-Jul-2026 | 14:23:43 | 1,834 | 233.6000 | CHIX | 00340134061TRLO0 |
21-Jul-2026 | 14:23:43 | 7,499 | 233.6000 | CHIX | 00340134062TRLO0 |
21-Jul-2026 | 14:23:43 | 1,901 | 233.6000 | TRQX | 00340134063TRLO0 |
21-Jul-2026 | 14:23:43 | 611 | 233.4000 | CHIX | 00340134064TRLO0 |
21-Jul-2026 | 14:28:36 | 622 | 233.2000 | BATE | 00340135111TRLO0 |
21-Jul-2026 | 14:28:36 | 614 | 233.2000 | CHIX | 00340135112TRLO0 |
21-Jul-2026 | 14:28:36 | 646 | 233.2000 | CHIX | 00340135113TRLO0 |
21-Jul-2026 | 14:28:36 | 632 | 233.2000 | CHIX | 00340135114TRLO0 |
21-Jul-2026 | 14:28:36 | 661 | 233.2000 | CHIX | 00340135115TRLO0 |
21-Jul-2026 | 14:29:36 | 979 | 232.6000 | CHIX | 00340135311TRLO0 |
21-Jul-2026 | 14:29:36 | 662 | 232.6000 | CHIX | 00340135312TRLO0 |
21-Jul-2026 | 14:30:03 | 1,740 | 232.4000 | CHIX | 00340135562TRLO0 |
21-Jul-2026 | 14:32:31 | 480 | 232.8000 | CHIX | 00340136661TRLO0 |
21-Jul-2026 | 14:32:31 | 152 | 232.8000 | CHIX | 00340136662TRLO0 |
21-Jul-2026 | 14:32:31 | 1,259 | 232.8000 | CHIX | 00340136663TRLO0 |
21-Jul-2026 | 14:32:31 | 1,244 | 232.8000 | CHIX | 00340136664TRLO0 |
21-Jul-2026 | 14:32:31 | 1,354 | 232.8000 | CHIX | 00340136665TRLO0 |
21-Jul-2026 | 14:36:53 | 6,400 | 233.0000 | CHIX | 00340137900TRLO0 |
21-Jul-2026 | 14:36:53 | 1,221 | 233.0000 | BATE | 00340137901TRLO0 |
21-Jul-2026 | 14:36:53 | 1,334 | 233.0000 | CHIX | 00340137902TRLO0 |
21-Jul-2026 | 14:36:53 | 1,274 | 233.0000 | XLON | 00340137903TRLO0 |
21-Jul-2026 | 14:39:34 | 623 | 232.8000 | BATE | 00340138655TRLO0 |
21-Jul-2026 | 14:39:34 | 782 | 232.8000 | CHIX | 00340138656TRLO0 |
21-Jul-2026 | 14:39:34 | 676 | 232.8000 | CHIX | 00340138657TRLO0 |
21-Jul-2026 | 14:39:34 | 701 | 232.8000 | CHIX | 00340138658TRLO0 |
21-Jul-2026 | 14:39:34 | 649 | 232.8000 | TRQX | 00340138659TRLO0 |
21-Jul-2026 | 14:43:58 | 1,559 | 232.6000 | CHIX | 00340140029TRLO0 |
21-Jul-2026 | 14:43:58 | 689 | 232.6000 | CHIX | 00340140030TRLO0 |
21-Jul-2026 | 14:43:58 | 691 | 232.6000 | CHIX | 00340140031TRLO0 |
21-Jul-2026 | 14:43:58 | 665 | 232.6000 | CHIX | 00340140032TRLO0 |
21-Jul-2026 | 14:43:58 | 672 | 232.6000 | TRQX | 00340140033TRLO0 |
21-Jul-2026 | 14:49:36 | 3,433 | 232.4000 | CHIX | 00340141931TRLO0 |
21-Jul-2026 | 14:49:36 | 692 | 232.4000 | CHIX | 00340141932TRLO0 |
21-Jul-2026 | 14:49:36 | 666 | 232.4000 | CHIX | 00340141933TRLO0 |
21-Jul-2026 | 14:49:36 | 687 | 232.4000 | CHIX | 00340141934TRLO0 |
21-Jul-2026 | 14:49:36 | 603 | 232.4000 | CHIX | 00340141935TRLO0 |
21-Jul-2026 | 14:51:33 | 625 | 232.2000 | BATE | 00340142679TRLO0 |
21-Jul-2026 | 14:51:33 | 5,104 | 232.2000 | CHIX | 00340142681TRLO0 |
21-Jul-2026 | 14:51:33 | 604 | 232.2000 | BATE | 00340142682TRLO0 |
21-Jul-2026 | 14:51:33 | 635 | 232.2000 | TRQX | 00340142683TRLO0 |
21-Jul-2026 | 14:51:33 | 625 | 232.2000 | TRQX | 00340142684TRLO0 |
21-Jul-2026 | 14:58:07 | 690 | 232.2000 | CHIX | 00340144725TRLO0 |
21-Jul-2026 | 14:58:07 | 711 | 232.2000 | CHIX | 00340144726TRLO0 |
21-Jul-2026 | 14:58:07 | 1,293 | 232.2000 | CHIX | 00340144727TRLO0 |
21-Jul-2026 | 14:58:07 | 1,332 | 232.2000 | CHIX | 00340144728TRLO0 |
21-Jul-2026 | 14:58:07 | 1,300 | 232.2000 | CHIX | 00340144729TRLO0 |
21-Jul-2026 | 15:09:27 | 2,188 | 232.2000 | CHIX | 00340148460TRLO0 |
21-Jul-2026 | 15:09:27 | 1,641 | 232.2000 | CHIX | 00340148461TRLO0 |
21-Jul-2026 | 15:09:27 | 498 | 232.2000 | TRQX | 00340148462TRLO0 |
21-Jul-2026 | 15:09:27 | 3,274 | 232.2000 | CHIX | 00340148463TRLO0 |
21-Jul-2026 | 15:09:27 | 738 | 232.2000 | TRQX | 00340148464TRLO0 |
21-Jul-2026 | 15:09:27 | 4,748 | 232.2000 | CHIX | 00340148465TRLO0 |
21-Jul-2026 | 15:23:07 | 828 | 232.2000 | XLON | 00340153123TRLO0 |
21-Jul-2026 | 15:23:07 | 466 | 232.2000 | XLON | 00340153124TRLO0 |
21-Jul-2026 | 15:23:07 | 758 | 232.2000 | BATE | 00340153125TRLO0 |
21-Jul-2026 | 15:23:07 | 789 | 232.2000 | BATE | 00340153126TRLO0 |
21-Jul-2026 | 15:23:07 | 1,272 | 232.2000 | TRQX | 00340153127TRLO0 |
21-Jul-2026 | 15:23:07 | 5,601 | 232.2000 | CHIX | 00340153128TRLO0 |
21-Jul-2026 | 15:23:07 | 2,105 | 232.2000 | CHIX | 00340153129TRLO0 |
21-Jul-2026 | 15:40:46 | 21 | 232.2000 | CHIX | 00340158011TRLO0 |
21-Jul-2026 | 15:41:05 | 90 | 232.2000 | CHIX | 00340158084TRLO0 |
21-Jul-2026 | 15:41:44 | 857 | 232.2000 | CHIX | 00340158273TRLO0 |
21-Jul-2026 | 15:41:44 | 634 | 232.2000 | BATE | 00340158274TRLO0 |
21-Jul-2026 | 15:41:44 | 1,392 | 232.2000 | CHIX | 00340158275TRLO0 |
21-Jul-2026 | 15:41:44 | 7,486 | 232.2000 | CHIX | 00340158276TRLO0 |
21-Jul-2026 | 15:41:44 | 3,722 | 232.2000 | CHIX | 00340158277TRLO0 |
21-Jul-2026 | 15:41:44 | 693 | 232.2000 | TRQX | 00340158278TRLO0 |
21-Jul-2026 | 15:47:34 | 300 | 232.4000 | CHIX | 00340160110TRLO0 |
21-Jul-2026 | 15:47:34 | 1,326 | 232.4000 | BATE | 00340160111TRLO0 |
21-Jul-2026 | 15:47:34 | 1,247 | 232.4000 | BATE | 00340160112TRLO0 |
21-Jul-2026 | 15:47:34 | 17,981 | 232.4000 | CHIX | 00340160113TRLO0 |
21-Jul-2026 | 15:47:34 | 1,202 | 232.4000 | TRQX | 00340160114TRLO0 |
21-Jul-2026 | 15:47:34 | 1,327 | 232.4000 | TRQX | 00340160115TRLO0 |
21-Jul-2026 | 15:47:40 | 1,867 | 232.2000 | CHIX | 00340160139TRLO0 |
21-Jul-2026 | 15:54:32 | 89 | 232.2000 | CHIX | 00340162121TRLO0 |
21-Jul-2026 | 15:58:41 | 64 | 232.2000 | CHIX | 00340163082TRLO0 |
21-Jul-2026 | 15:58:57 | 1,213 | 232.2000 | CHIX | 00340163124TRLO0 |
21-Jul-2026 | 15:59:35 | 37 | 232.2000 | CHIX | 00340163327TRLO0 |
21-Jul-2026 | 15:59:35 | 54 | 232.2000 | CHIX | 00340163328TRLO0 |
21-Jul-2026 | 15:59:52 | 55 | 232.2000 | CHIX | 00340163539TRLO0 |
21-Jul-2026 | 15:59:52 | 101 | 232.2000 | CHIX | 00340163540TRLO0 |
21-Jul-2026 | 16:01:40 | 320 | 232.2000 | CHIX | 00340164180TRLO0 |
21-Jul-2026 | 16:01:40 | 638 | 232.2000 | CHIX | 00340164181TRLO0 |
21-Jul-2026 | 16:01:40 | 631 | 232.2000 | CHIX | 00340164182TRLO0 |
21-Jul-2026 | 16:01:40 | 625 | 232.2000 | CHIX | 00340164183TRLO0 |
21-Jul-2026 | 16:01:40 | 624 | 232.2000 | CHIX | 00340164184TRLO0 |
21-Jul-2026 | 16:05:56 | 661 | 232.4000 | CHIX | 00340165237TRLO0 |
21-Jul-2026 | 16:14:59 | 910 | 232.2000 | BATE | 00340167405TRLO0 |
21-Jul-2026 | 16:14:59 | 390 | 232.2000 | CHIX | 00340167406TRLO0 |
21-Jul-2026 | 16:14:59 | 4,120 | 232.2000 | CHIX | 00340167407TRLO0 |
21-Jul-2026 | 16:14:59 | 1,312 | 232.2000 | CHIX | 00340167408TRLO0 |
21-Jul-2026 | 16:14:59 | 15,580 | 232.2000 | CHIX | 00340167409TRLO0 |
21-Jul-2026 | 16:14:59 | 654 | 232.2000 | TRQX | 00340167410TRLO0 |
21-Jul-2026 | 16:23:43 | 3 | 232.6000 | CHIX | 00340170644TRLO0 |
21-Jul-2026 | 16:26:44 | 200 | 233.2000 | CHIX | 00340171811TRLO0 |
21-Jul-2026 | 16:27:04 | 7,300 | 233.2000 | CHIX | 00340171967TRLO0 |
21-Jul-2026 | 16:27:04 | 608 | 233.2000 | CHIX | 00340171968TRLO0 |
21-Jul-2026 | 16:29:01 | 18,281 | 233.2000 | CHIX | 00340172982TRLO0 |
22-Jul-2026 | 08:00:17 | 592 | 233.2000 | CHIX | 00340239202TRLO0 |
22-Jul-2026 | 08:08:41 | 607 | 232.6000 | CHIX | 00340241063TRLO0 |
22-Jul-2026 | 08:08:41 | 617 | 232.6000 | BATE | 00340241064TRLO0 |
22-Jul-2026 | 08:08:41 | 676 | 232.6000 | CHIX | 00340241065TRLO0 |
22-Jul-2026 | 08:08:41 | 642 | 232.6000 | CHIX | 00340241066TRLO0 |
22-Jul-2026 | 08:08:41 | 642 | 232.6000 | CHIX | 00340241067TRLO0 |
22-Jul-2026 | 08:12:03 | 644 | 233.0000 | CHIX | 00340241549TRLO0 |
22-Jul-2026 | 08:12:03 | 627 | 233.0000 | CHIX | 00340241550TRLO0 |
22-Jul-2026 | 08:12:03 | 619 | 233.0000 | CHIX | 00340241551TRLO0 |
22-Jul-2026 | 08:13:50 | 100 | 232.8000 | CHIX | 00340241720TRLO0 |
22-Jul-2026 | 08:13:59 | 100 | 232.8000 | CHIX | 00340241740TRLO0 |
22-Jul-2026 | 08:13:59 | 393 | 232.8000 | CHIX | 00340241741TRLO0 |
22-Jul-2026 | 08:18:26 | 860 | 232.8000 | CHIX | 00340242235TRLO0 |
22-Jul-2026 | 08:18:26 | 620 | 232.8000 | CHIX | 00340242236TRLO0 |
22-Jul-2026 | 08:18:26 | 1,258 | 232.8000 | CHIX | 00340242237TRLO0 |
22-Jul-2026 | 08:18:26 | 1,225 | 232.8000 | CHIX | 00340242238TRLO0 |
22-Jul-2026 | 08:18:26 | 4,750 | 232.8000 | CHIX | 00340242239TRLO0 |
22-Jul-2026 | 08:18:26 | 21 | 232.8000 | CHIX | 00340242240TRLO0 |
22-Jul-2026 | 08:18:31 | 607 | 232.8000 | CHIX | 00340242250TRLO0 |
22-Jul-2026 | 08:18:31 | 1,537 | 232.8000 | CHIX | 00340242252TRLO0 |
22-Jul-2026 | 08:18:34 | 694 | 232.8000 | CHIX | 00340242259TRLO0 |
22-Jul-2026 | 08:18:39 | 600 | 232.8000 | CHIX | 00340242265TRLO0 |
22-Jul-2026 | 08:21:56 | 19 | 232.8000 | CHIX | 00340242595TRLO0 |
22-Jul-2026 | 08:21:56 | 591 | 232.8000 | CHIX | 00340242596TRLO0 |
22-Jul-2026 | 08:21:56 | 558 | 232.8000 | CHIX | 00340242597TRLO0 |
22-Jul-2026 | 08:21:56 | 50 | 232.8000 | CHIX | 00340242598TRLO0 |
22-Jul-2026 | 08:22:38 | 1,258 | 232.4000 | CHIX | 00340242660TRLO0 |
22-Jul-2026 | 08:25:56 | 683 | 232.0000 | CHIX | 00340243036TRLO0 |
22-Jul-2026 | 08:29:39 | 1,114 | 231.8000 | CHIX | 00340243395TRLO0 |
22-Jul-2026 | 08:29:39 | 605 | 231.8000 | CHIX | 00340243396TRLO0 |
22-Jul-2026 | 08:29:39 | 630 | 231.8000 | CHIX | 00340243397TRLO0 |
22-Jul-2026 | 08:33:41 | 2,501 | 232.2000 | CHIX | 00340243949TRLO0 |
22-Jul-2026 | 08:33:44 | 655 | 232.2000 | CHIX | 00340244071TRLO0 |
22-Jul-2026 | 08:36:21 | 592 | 231.8000 | CHIX | 00340244360TRLO0 |
22-Jul-2026 | 09:06:46 | 1,248 | 232.4000 | CHIX | 00340247240TRLO0 |
22-Jul-2026 | 09:06:46 | 1,898 | 232.4000 | BATE | 00340247241TRLO0 |
22-Jul-2026 | 09:06:46 | 1,255 | 232.4000 | CHIX | 00340247242TRLO0 |
22-Jul-2026 | 09:06:46 | 6,939 | 232.4000 | CHIX | 00340247243TRLO0 |
22-Jul-2026 | 09:06:46 | 3,103 | 232.4000 | CHIX | 00340247244TRLO0 |
22-Jul-2026 | 09:19:23 | 1,239 | 233.0000 | CHIX | 00340248395TRLO0 |
22-Jul-2026 | 09:24:44 | 2,028 | 232.8000 | CHIX | 00340248856TRLO0 |
22-Jul-2026 | 09:24:44 | 711 | 232.8000 | CHIX | 00340248857TRLO0 |
22-Jul-2026 | 09:24:44 | 1,204 | 232.8000 | CHIX | 00340248858TRLO0 |
22-Jul-2026 | 09:24:44 | 1,244 | 232.8000 | CHIX | 00340248859TRLO0 |
22-Jul-2026 | 09:24:44 | 1,266 | 232.8000 | XLON | 00340248860TRLO0 |
22-Jul-2026 | 09:24:44 | 598 | 232.8000 | TRQX | 00340248861TRLO0 |
22-Jul-2026 | 09:40:42 | 88 | 233.0000 | XLON | 00340250078TRLO0 |
22-Jul-2026 | 09:40:42 | 87 | 233.0000 | XLON | 00340250079TRLO0 |
22-Jul-2026 | 09:40:42 | 1,090 | 233.0000 | XLON | 00340250080TRLO0 |
22-Jul-2026 | 09:40:42 | 593 | 233.0000 | CHIX | 00340250081TRLO0 |
22-Jul-2026 | 09:40:42 | 480 | 233.0000 | CHIX | 00340250082TRLO0 |
22-Jul-2026 | 09:40:42 | 798 | 233.0000 | CHIX | 00340250085TRLO0 |
22-Jul-2026 | 09:40:42 | 1,913 | 233.0000 | CHIX | 00340250088TRLO0 |
22-Jul-2026 | 09:40:42 | 1,254 | 233.0000 | CHIX | 00340250090TRLO0 |
22-Jul-2026 | 09:47:18 | 615 | 233.8000 | CHIX | 00340250698TRLO0 |
22-Jul-2026 | 09:47:19 | 615 | 233.6000 | CHIX | 00340250699TRLO0 |
22-Jul-2026 | 09:47:19 | 619 | 233.6000 | CHIX | 00340250700TRLO0 |
22-Jul-2026 | 09:47:29 | 697 | 233.6000 | CHIX | 00340250721TRLO0 |
22-Jul-2026 | 09:47:29 | 52 | 233.4000 | CHIX | 00340250722TRLO0 |
22-Jul-2026 | 10:08:05 | 31 | 234.8000 | CHIX | 00340252522TRLO0 |
22-Jul-2026 | 10:08:21 | 2,480 | 234.8000 | CHIX | 00340252543TRLO0 |
22-Jul-2026 | 10:22:37 | 2,800 | 235.0000 | CHIX | 00340253866TRLO0 |
22-Jul-2026 | 10:22:37 | 317 | 235.0000 | CHIX | 00340253867TRLO0 |
22-Jul-2026 | 10:22:37 | 2,464 | 235.0000 | CHIX | 00340253868TRLO0 |
22-Jul-2026 | 10:22:37 | 2,497 | 235.0000 | CHIX | 00340253869TRLO0 |
22-Jul-2026 | 10:22:37 | 2,449 | 235.0000 | CHIX | 00340253870TRLO0 |
22-Jul-2026 | 10:22:37 | 1,367 | 235.0000 | TRQX | 00340253871TRLO0 |
22-Jul-2026 | 10:31:50 | 623 | 235.0000 | CHIX | 00340254946TRLO0 |
22-Jul-2026 | 10:31:50 | 599 | 235.0000 | CHIX | 00340254947TRLO0 |
22-Jul-2026 | 10:31:50 | 617 | 235.0000 | CHIX | 00340254948TRLO0 |
22-Jul-2026 | 10:31:50 | 1,227 | 235.0000 | CHIX | 00340254949TRLO0 |
22-Jul-2026 | 10:36:15 | 621 | 234.8000 | CHIX | 00340255369TRLO0 |
22-Jul-2026 | 10:36:15 | 639 | 234.8000 | CHIX | 00340255370TRLO0 |
22-Jul-2026 | 10:36:15 | 615 | 234.8000 | CHIX | 00340255371TRLO0 |
22-Jul-2026 | 11:24:22 | 45 | 235.4000 | CHIX | 00340260842TRLO0 |
22-Jul-2026 | 11:26:10 | 80 | 235.4000 | CHIX | 00340260993TRLO0 |
22-Jul-2026 | 11:26:10 | 1,016 | 235.4000 | CHIX | 00340260994TRLO0 |
22-Jul-2026 | 11:52:13 | 3,893 | 235.6000 | CHIX | 00340263817TRLO0 |
22-Jul-2026 | 11:56:26 | 10,141 | 235.6000 | CHIX | 00340264232TRLO0 |
22-Jul-2026 | 11:56:26 | 6,133 | 235.6000 | CHIX | 00340264234TRLO0 |
22-Jul-2026 | 11:56:26 | 1,936 | 235.6000 | TRQX | 00340264235TRLO0 |
22-Jul-2026 | 11:56:31 | 598 | 235.4000 | CHIX | 00340264244TRLO0 |
22-Jul-2026 | 11:56:31 | 237 | 235.4000 | CHIX | 00340264245TRLO0 |
22-Jul-2026 | 12:02:02 | 1,658 | 235.4000 | CHIX | 00340264792TRLO0 |
22-Jul-2026 | 12:02:02 | 611 | 235.4000 | BATE | 00340264793TRLO0 |
22-Jul-2026 | 12:02:02 | 1,799 | 235.4000 | CHIX | 00340264794TRLO0 |
22-Jul-2026 | 12:02:02 | 635 | 235.4000 | CHIX | 00340264795TRLO0 |
22-Jul-2026 | 12:02:02 | 628 | 235.4000 | XLON | 00340264796TRLO0 |
22-Jul-2026 | 12:02:02 | 591 | 235.4000 | TRQX | 00340264797TRLO0 |
22-Jul-2026 | 12:42:07 | 5 | 236.0000 | CHIX | 00340268361TRLO0 |
22-Jul-2026 | 12:43:07 | 597 | 236.0000 | CHIX | 00340268496TRLO0 |
22-Jul-2026 | 12:43:07 | 1,212 | 236.0000 | CHIX | 00340268498TRLO0 |
22-Jul-2026 | 12:43:07 | 1,888 | 236.0000 | CHIX | 00340268499TRLO0 |
22-Jul-2026 | 12:43:07 | 2,451 | 236.0000 | CHIX | 00340268500TRLO0 |
22-Jul-2026 | 12:43:07 | 7,436 | 236.0000 | CHIX | 00340268501TRLO0 |
22-Jul-2026 | 12:55:30 | 591 | 237.0000 | CHIX | 00340270760TRLO0 |
22-Jul-2026 | 13:11:33 | 885 | 237.2000 | CHIX | 00340272329TRLO0 |
22-Jul-2026 | 13:11:38 | 1,822 | 237.2000 | CHIX | 00340272336TRLO0 |
22-Jul-2026 | 13:13:00 | 504 | 237.2000 | CHIX | 00340272466TRLO0 |
22-Jul-2026 | 13:13:00 | 3,235 | 237.2000 | CHIX | 00340272467TRLO0 |
22-Jul-2026 | 13:13:00 | 3,388 | 237.2000 | CHIX | 00340272468TRLO0 |
22-Jul-2026 | 13:19:29 | 698 | 237.4000 | CHIX | 00340273104TRLO0 |
22-Jul-2026 | 13:19:29 | 1,240 | 237.4000 | CHIX | 00340273105TRLO0 |
22-Jul-2026 | 13:19:29 | 1,229 | 237.4000 | CHIX | 00340273106TRLO0 |
22-Jul-2026 | 13:34:56 | 1,647 | 237.4000 | CHIX | 00340275026TRLO0 |
22-Jul-2026 | 13:36:05 | 235 | 237.4000 | XLON | 00340275170TRLO0 |
22-Jul-2026 | 13:37:00 | 469 | 237.4000 | XLON | 00340275267TRLO0 |
22-Jul-2026 | 13:37:00 | 516 | 237.4000 | XLON | 00340275268TRLO0 |
22-Jul-2026 | 13:37:00 | 420 | 237.4000 | XLON | 00340275269TRLO0 |
22-Jul-2026 | 13:37:57 | 4,485 | 237.4000 | CHIX | 00340275474TRLO0 |
22-Jul-2026 | 13:37:57 | 818 | 237.4000 | XLON | 00340275475TRLO0 |
22-Jul-2026 | 13:38:59 | 89 | 237.2000 | CHIX | 00340275653TRLO0 |
22-Jul-2026 | 13:40:07 | 885 | 237.2000 | CHIX | 00340275754TRLO0 |
22-Jul-2026 | 13:40:07 | 607 | 237.2000 | CHIX | 00340275755TRLO0 |
22-Jul-2026 | 13:40:07 | 5,379 | 237.2000 | CHIX | 00340275756TRLO0 |
22-Jul-2026 | 13:49:49 | 1,010 | 237.0000 | CHIX | 00340276860TRLO0 |
22-Jul-2026 | 13:56:53 | 611 | 237.0000 | CHIX | 00340277730TRLO0 |
22-Jul-2026 | 13:56:53 | 647 | 237.0000 | CHIX | 00340277733TRLO0 |
22-Jul-2026 | 13:56:53 | 134 | 237.0000 | CHIX | 00340277736TRLO0 |
22-Jul-2026 | 13:56:53 | 485 | 237.0000 | CHIX | 00340277749TRLO0 |
22-Jul-2026 | 13:57:02 | 872 | 236.8000 | TRQX | 00340277953TRLO0 |
22-Jul-2026 | 14:08:06 | 621 | 237.6000 | CHIX | 00340279514TRLO0 |
22-Jul-2026 | 14:08:06 | 316 | 237.6000 | CHIX | 00340279515TRLO0 |
22-Jul-2026 | 14:08:06 | 1,701 | 237.6000 | CHIX | 00340279516TRLO0 |
22-Jul-2026 | 14:08:06 | 1,830 | 237.6000 | CHIX | 00340279517TRLO0 |
22-Jul-2026 | 14:24:34 | 500 | 237.6000 | CHIX | 00340282595TRLO0 |
22-Jul-2026 | 14:33:54 | 1,417 | 237.6000 | CHIX | 00340285157TRLO0 |
22-Jul-2026 | 14:33:54 | 924 | 237.6000 | CHIX | 00340285158TRLO0 |
22-Jul-2026 | 14:33:54 | 2,074 | 237.6000 | CHIX | 00340285159TRLO0 |
22-Jul-2026 | 14:33:54 | 311 | 237.6000 | CHIX | 00340285160TRLO0 |
22-Jul-2026 | 14:33:54 | 189 | 237.6000 | CHIX | 00340285161TRLO0 |
22-Jul-2026 | 14:34:49 | 1,708 | 237.6000 | CHIX | 00340285531TRLO0 |
22-Jul-2026 | 14:34:49 | 648 | 237.6000 | BATE | 00340285532TRLO0 |
22-Jul-2026 | 14:34:49 | 1,256 | 237.6000 | CHIX | 00340285533TRLO0 |
22-Jul-2026 | 14:34:49 | 1,255 | 237.6000 | CHIX | 00340285534TRLO0 |
22-Jul-2026 | 14:34:49 | 10,778 | 237.6000 | CHIX | 00340285535TRLO0 |
22-Jul-2026 | 14:34:49 | 4,581 | 237.6000 | CHIX | 00340285536TRLO0 |
22-Jul-2026 | 14:36:19 | 600 | 237.4000 | CHIX | 00340286153TRLO0 |
22-Jul-2026 | 14:36:38 | 20 | 237.4000 | CHIX | 00340286246TRLO0 |
22-Jul-2026 | 14:37:25 | 79 | 237.2000 | CHIX | 00340286472TRLO0 |
22-Jul-2026 | 14:37:25 | 691 | 237.2000 | BATE | 00340286473TRLO0 |
22-Jul-2026 | 14:37:25 | 1,691 | 237.2000 | CHIX | 00340286474TRLO0 |
22-Jul-2026 | 14:37:25 | 645 | 237.2000 | CHIX | 00340286475TRLO0 |
22-Jul-2026 | 14:37:25 | 646 | 237.2000 | CHIX | 00340286476TRLO0 |
22-Jul-2026 | 14:37:25 | 637 | 237.2000 | TRQX | 00340286477TRLO0 |
22-Jul-2026 | 14:43:36 | 1,042 | 237.0000 | CHIX | 00340288687TRLO0 |
22-Jul-2026 | 14:43:36 | 595 | 237.0000 | CHIX | 00340288688TRLO0 |
22-Jul-2026 | 14:43:36 | 454 | 237.0000 | CHIX | 00340288689TRLO0 |
22-Jul-2026 | 14:43:36 | 216 | 237.0000 | CHIX | 00340288690TRLO0 |
22-Jul-2026 | 14:43:36 | 646 | 237.0000 | CHIX | 00340288691TRLO0 |
22-Jul-2026 | 14:43:36 | 620 | 237.0000 | CHIX | 00340288692TRLO0 |
22-Jul-2026 | 15:01:25 | 1,166 | 237.0000 | BATE | 00340294922TRLO0 |
22-Jul-2026 | 15:01:25 | 1,238 | 237.0000 | TRQX | 00340294923TRLO0 |
22-Jul-2026 | 15:01:25 | 99 | 237.0000 | BATE | 00340294924TRLO0 |
22-Jul-2026 | 15:01:25 | 2,384 | 237.0000 | CHIX | 00340294925TRLO0 |
22-Jul-2026 | 15:01:25 | 567 | 237.0000 | CHIX | 00340294926TRLO0 |
22-Jul-2026 | 15:01:25 | 26 | 237.0000 | CHIX | 00340294927TRLO0 |
22-Jul-2026 | 15:01:25 | 3,237 | 237.0000 | CHIX | 00340294928TRLO0 |
22-Jul-2026 | 15:01:25 | 1,338 | 237.0000 | CHIX | 00340294929TRLO0 |
22-Jul-2026 | 15:01:25 | 2,046 | 237.0000 | CHIX | 00340294930TRLO0 |
22-Jul-2026 | 15:01:25 | 1,395 | 237.0000 | CHIX | 00340294931TRLO0 |
22-Jul-2026 | 15:01:25 | 3,356 | 237.0000 | CHIX | 00340294932TRLO0 |
22-Jul-2026 | 15:01:31 | 12,207 | 236.6000 | CHIX | 00340294971TRLO0 |
22-Jul-2026 | 15:16:55 | 640 | 236.8000 | BATE | 00340301500TRLO0 |
22-Jul-2026 | 15:16:55 | 669 | 236.8000 | BATE | 00340301501TRLO0 |
22-Jul-2026 | 15:16:55 | 631 | 236.8000 | BATE | 00340301502TRLO0 |
22-Jul-2026 | 15:16:55 | 12,298 | 236.8000 | CHIX | 00340301503TRLO0 |
22-Jul-2026 | 15:16:55 | 589 | 236.8000 | TRQX | 00340301504TRLO0 |
22-Jul-2026 | 15:26:00 | 65 | 236.6000 | XLON | 00340305370TRLO0 |
22-Jul-2026 | 15:43:48 | 1,988 | 237.0000 | XLON | 00340313336TRLO0 |
22-Jul-2026 | 15:43:48 | 1,881 | 237.0000 | XLON | 00340313337TRLO0 |
22-Jul-2026 | 15:48:56 | 1,973 | 237.0000 | BATE | 00340316585TRLO0 |
22-Jul-2026 | 15:48:56 | 7,825 | 237.0000 | CHIX | 00340316586TRLO0 |
22-Jul-2026 | 15:48:56 | 15,042 | 237.0000 | CHIX | 00340316587TRLO0 |
22-Jul-2026 | 15:48:56 | 5,818 | 237.0000 | CHIX | 00340316588TRLO0 |
22-Jul-2026 | 15:48:56 | 2,038 | 237.0000 | CHIX | 00340316589TRLO0 |
22-Jul-2026 | 15:48:56 | 630 | 237.0000 | TRQX | 00340316590TRLO0 |
22-Jul-2026 | 15:55:10 | 1,938 | 237.2000 | XLON | 00340319565TRLO0 |
22-Jul-2026 | 15:55:10 | 1,242 | 237.2000 | XLON | 00340319566TRLO0 |
22-Jul-2026 | 15:55:21 | 651 | 237.2000 | XLON | 00340319651TRLO0 |
22-Jul-2026 | 16:12:11 | 1,276 | 237.4000 | BATE | 00340327325TRLO0 |
22-Jul-2026 | 16:12:11 | 13,177 | 237.4000 | CHIX | 00340327327TRLO0 |
22-Jul-2026 | 16:12:11 | 11,470 | 237.4000 | CHIX | 00340327328TRLO0 |
22-Jul-2026 | 16:12:11 | 1,343 | 237.4000 | XLON | 00340327329TRLO0 |
22-Jul-2026 | 16:12:11 | 2,636 | 237.4000 | XLON | 00340327330TRLO0 |
22-Jul-2026 | 16:15:06 | 2,214 | 237.4000 | CHIX | 00340328729TRLO0 |
22-Jul-2026 | 16:17:28 | 651 | 237.4000 | CHIX | 00340329933TRLO0 |
22-Jul-2026 | 16:17:28 | 1,317 | 237.4000 | CHIX | 00340329934TRLO0 |
22-Jul-2026 | 16:17:28 | 1,288 | 237.4000 | CHIX | 00340329935TRLO0 |
22-Jul-2026 | 16:17:28 | 1,343 | 237.4000 | CHIX | 00340329936TRLO0 |
22-Jul-2026 | 16:17:28 | 6,666 | 237.4000 | CHIX | 00340329937TRLO0 |
22-Jul-2026 | 16:19:18 | 1 | 237.0000 | CHIX | 00340331183TRLO0 |
22-Jul-2026 | 16:19:45 | 971 | 237.0000 | CHIX | 00340331516TRLO0 |
22-Jul-2026 | 16:19:45 | 695 | 237.0000 | CHIX | 00340331517TRLO0 |
22-Jul-2026 | 16:19:45 | 686 | 237.0000 | CHIX | 00340331518TRLO0 |
22-Jul-2026 | 16:19:45 | 676 | 237.0000 | CHIX | 00340331519TRLO0 |
22-Jul-2026 | 16:19:45 | 694 | 237.0000 | CHIX | 00340331520TRLO0 |
22-Jul-2026 | 16:22:35 | 2,483 | 237.2000 | CHIX | 00340333239TRLO0 |
22-Jul-2026 | 16:26:57 | 1,246 | 237.4000 | CHIX | 00340336144TRLO0 |
22-Jul-2026 | 16:29:35 | 31 | 237.2000 | CHIX | 00340338555TRLO0 |
22-Jul-2026 | 16:29:35 | 33 | 237.2000 | CHIX | 00340338556TRLO0 |
22-Jul-2026 | 16:29:47 | 31 | 237.2000 | CHIX | 00340339203TRLO0 |
22-Jul-2026 | 16:29:47 | 84 | 237.2000 | CHIX | 00340339204TRLO0 |
23-Jul-2026 | 08:07:12 | 1,267 | 240.0000 | CHIX | 00340409097TRLO0 |
23-Jul-2026 | 08:07:12 | 1,299 | 239.8000 | CHIX | 00340409098TRLO0 |
23-Jul-2026 | 08:11:00 | 3,036 | 241.0000 | CHIX | 00340409726TRLO0 |
23-Jul-2026 | 08:11:00 | 1,269 | 241.0000 | CHIX | 00340409727TRLO0 |
23-Jul-2026 | 08:11:02 | 947 | 240.8000 | CHIX | 00340409738TRLO0 |
23-Jul-2026 | 08:11:02 | 2,070 | 240.8000 | CHIX | 00340409739TRLO0 |
23-Jul-2026 | 08:11:02 | 1,138 | 240.8000 | CHIX | 00340409740TRLO0 |
23-Jul-2026 | 08:11:30 | 236 | 240.4000 | CHIX | 00340409801TRLO0 |
23-Jul-2026 | 08:11:30 | 1,035 | 240.4000 | CHIX | 00340409802TRLO0 |
23-Jul-2026 | 08:12:36 | 1,640 | 240.6000 | CHIX | 00340409976TRLO0 |
23-Jul-2026 | 08:12:41 | 1,240 | 240.4000 | CHIX | 00340409996TRLO0 |
23-Jul-2026 | 08:12:50 | 668 | 240.2000 | CHIX | 00340410024TRLO0 |
23-Jul-2026 | 08:12:50 | 12 | 240.2000 | CHIX | 00340410025TRLO0 |
23-Jul-2026 | 08:25:40 | 1,863 | 240.4000 | CHIX | 00340411458TRLO0 |
23-Jul-2026 | 08:25:40 | 1,251 | 240.4000 | CHIX | 00340411459TRLO0 |
23-Jul-2026 | 08:25:40 | 1,290 | 240.4000 | CHIX | 00340411460TRLO0 |
23-Jul-2026 | 08:25:40 | 1,222 | 240.4000 | XLON | 00340411461TRLO0 |
23-Jul-2026 | 08:25:49 | 611 | 240.4000 | CHIX | 00340411491TRLO0 |
23-Jul-2026 | 08:26:09 | 645 | 240.4000 | CHIX | 00340411518TRLO0 |
23-Jul-2026 | 08:30:10 | 402 | 240.2000 | CHIX | 00340411833TRLO0 |
23-Jul-2026 | 08:30:47 | 234 | 240.2000 | CHIX | 00340411905TRLO0 |
23-Jul-2026 | 08:30:47 | 598 | 240.2000 | CHIX | 00340411907TRLO0 |
23-Jul-2026 | 08:30:48 | 586 | 240.0000 | CHIX | 00340411911TRLO0 |
23-Jul-2026 | 08:30:48 | 591 | 240.0000 | CHIX | 00340411912TRLO0 |
23-Jul-2026 | 08:30:48 | 1,290 | 240.0000 | CHIX | 00340411913TRLO0 |
23-Jul-2026 | 08:30:56 | 640 | 239.8000 | CHIX | 00340411922TRLO0 |
23-Jul-2026 | 08:31:20 | 658 | 239.6000 | CHIX | 00340411940TRLO0 |
23-Jul-2026 | 08:32:12 | 194 | 239.4000 | CHIX | 00340412062TRLO0 |
23-Jul-2026 | 08:32:16 | 477 | 239.4000 | CHIX | 00340412070TRLO0 |
23-Jul-2026 | 08:37:00 | 696 | 239.2000 | CHIX | 00340412527TRLO0 |
23-Jul-2026 | 08:52:01 | 1,832 | 242.2000 | CHIX | 00340415066TRLO0 |
23-Jul-2026 | 08:52:01 | 1,869 | 242.0000 | CHIX | 00340415067TRLO0 |
23-Jul-2026 | 08:52:04 | 2,067 | 241.8000 | CHIX | 00340415080TRLO0 |
23-Jul-2026 | 08:52:04 | 193 | 241.8000 | CHIX | 00340415081TRLO0 |
23-Jul-2026 | 09:00:09 | 107 | 242.8000 | CHIX | 00340416099TRLO0 |
23-Jul-2026 | 09:00:09 | 561 | 242.8000 | CHIX | 00340416100TRLO0 |
23-Jul-2026 | 09:00:09 | 1,263 | 242.8000 | CHIX | 00340416101TRLO0 |
23-Jul-2026 | 09:00:09 | 1,257 | 242.8000 | CHIX | 00340416102TRLO0 |
23-Jul-2026 | 09:00:09 | 1,232 | 242.8000 | CHIX | 00340416103TRLO0 |
23-Jul-2026 | 09:00:09 | 622 | 242.6000 | CHIX | 00340416104TRLO0 |
23-Jul-2026 | 09:00:39 | 676 | 242.8000 | CHIX | 00340416172TRLO0 |
23-Jul-2026 | 09:00:44 | 411 | 242.6000 | CHIX | 00340416183TRLO0 |
23-Jul-2026 | 09:00:44 | 263 | 242.6000 | CHIX | 00340416184TRLO0 |
23-Jul-2026 | 09:01:22 | 670 | 242.6000 | CHIX | 00340416261TRLO0 |
23-Jul-2026 | 09:02:37 | 643 | 242.4000 | CHIX | 00340416396TRLO0 |
23-Jul-2026 | 09:08:10 | 596 | 243.0000 | BATE | 00340418021TRLO0 |
23-Jul-2026 | 09:09:54 | 257 | 242.8000 | CHIX | 00340418288TRLO0 |
23-Jul-2026 | 09:10:26 | 326 | 242.8000 | CHIX | 00340418341TRLO0 |
23-Jul-2026 | 09:10:30 | 1,167 | 242.8000 | CHIX | 00340418347TRLO0 |
23-Jul-2026 | 09:13:00 | 1,326 | 242.6000 | CHIX | 00340418882TRLO0 |
23-Jul-2026 | 09:13:01 | 415 | 242.6000 | CHIX | 00340418891TRLO0 |
23-Jul-2026 | 09:14:39 | 657 | 242.4000 | CHIX | 00340419200TRLO0 |
23-Jul-2026 | 09:15:37 | 784 | 242.2000 | CHIX | 00340419335TRLO0 |
23-Jul-2026 | 09:20:06 | 653 | 242.2000 | CHIX | 00340419985TRLO0 |
23-Jul-2026 | 09:20:06 | 625 | 242.2000 | CHIX | 00340419986TRLO0 |
23-Jul-2026 | 09:20:06 | 631 | 242.0000 | CHIX | 00340419987TRLO0 |
23-Jul-2026 | 09:20:30 | 1,231 | 242.0000 | CHIX | 00340419992TRLO0 |
23-Jul-2026 | 09:24:54 | 226 | 241.8000 | CHIX | 00340420441TRLO0 |
23-Jul-2026 | 09:29:04 | 612 | 242.2000 | CHIX | 00340420863TRLO0 |
23-Jul-2026 | 09:29:04 | 466 | 242.2000 | CHIX | 00340420864TRLO0 |
23-Jul-2026 | 09:31:12 | 154 | 242.2000 | CHIX | 00340421104TRLO0 |
23-Jul-2026 | 09:31:12 | 598 | 242.2000 | CHIX | 00340421105TRLO0 |
23-Jul-2026 | 09:32:23 | 1,199 | 242.0000 | CHIX | 00340421314TRLO0 |
23-Jul-2026 | 09:37:12 | 955 | 242.2000 | CHIX | 00340421916TRLO0 |
23-Jul-2026 | 09:40:16 | 791 | 242.0000 | CHIX | 00340422274TRLO0 |
23-Jul-2026 | 09:40:16 | 997 | 242.0000 | TRQX | 00340422275TRLO0 |
23-Jul-2026 | 09:44:50 | 458 | 241.8000 | CHIX | 00340422796TRLO0 |
23-Jul-2026 | 09:44:50 | 214 | 241.8000 | CHIX | 00340422797TRLO0 |
23-Jul-2026 | 09:44:50 | 394 | 241.8000 | CHIX | 00340422798TRLO0 |
23-Jul-2026 | 09:44:50 | 457 | 241.8000 | CHIX | 00340422799TRLO0 |
23-Jul-2026 | 09:44:53 | 86 | 241.8000 | CHIX | 00340422813TRLO0 |
23-Jul-2026 | 09:44:53 | 1,569 | 241.8000 | CHIX | 00340422814TRLO0 |
23-Jul-2026 | 09:46:00 | 1,732 | 241.6000 | CHIX | 00340422905TRLO0 |
23-Jul-2026 | 09:46:03 | 400 | 241.2000 | CHIX | 00340422910TRLO0 |
23-Jul-2026 | 09:46:03 | 270 | 241.2000 | CHIX | 00340422911TRLO0 |
23-Jul-2026 | 09:46:08 | 682 | 241.0000 | CHIX | 00340422914TRLO0 |
23-Jul-2026 | 09:46:32 | 701 | 241.2000 | CHIX | 00340422950TRLO0 |
23-Jul-2026 | 09:47:28 | 610 | 241.0000 | CHIX | 00340423010TRLO0 |
23-Jul-2026 | 09:52:50 | 661 | 240.8000 | CHIX | 00340423531TRLO0 |
23-Jul-2026 | 09:59:03 | 629 | 240.4000 | CHIX | 00340424161TRLO0 |
23-Jul-2026 | 10:02:03 | 709 | 240.6000 | CHIX | 00340424629TRLO0 |
23-Jul-2026 | 10:07:40 | 1,342 | 240.6000 | CHIX | 00340425405TRLO0 |
23-Jul-2026 | 10:07:40 | 626 | 240.6000 | CHIX | 00340425406TRLO0 |
23-Jul-2026 | 10:07:40 | 615 | 240.6000 | CHIX | 00340425407TRLO0 |
23-Jul-2026 | 10:07:49 | 1,579 | 240.4000 | CHIX | 00340425457TRLO0 |
23-Jul-2026 | 10:07:49 | 1,421 | 240.4000 | CHIX | 00340425458TRLO0 |
23-Jul-2026 | 10:14:59 | 679 | 240.2000 | CHIX | 00340426353TRLO0 |
23-Jul-2026 | 10:22:02 | 616 | 240.0000 | CHIX | 00340427134TRLO0 |
23-Jul-2026 | 10:22:02 | 622 | 240.0000 | CHIX | 00340427135TRLO0 |
23-Jul-2026 | 10:22:02 | 596 | 240.0000 | CHIX | 00340427136TRLO0 |
23-Jul-2026 | 10:22:02 | 634 | 240.0000 | CHIX | 00340427137TRLO0 |
23-Jul-2026 | 10:22:13 | 627 | 239.8000 | CHIX | 00340427174TRLO0 |
23-Jul-2026 | 10:23:35 | 627 | 240.0000 | CHIX | 00340427387TRLO0 |
23-Jul-2026 | 10:34:13 | 621 | 240.2000 | CHIX | 00340428691TRLO0 |
23-Jul-2026 | 10:34:13 | 43 | 240.2000 | CHIX | 00340428692TRLO0 |
23-Jul-2026 | 10:34:13 | 1,160 | 240.2000 | CHIX | 00340428693TRLO0 |
23-Jul-2026 | 10:37:21 | 610 | 240.0000 | CHIX | 00340429079TRLO0 |
23-Jul-2026 | 10:37:21 | 811 | 240.0000 | CHIX | 00340429080TRLO0 |
23-Jul-2026 | 10:37:21 | 607 | 240.0000 | CHIX | 00340429081TRLO0 |
23-Jul-2026 | 10:48:09 | 614 | 240.2000 | CHIX | 00340430575TRLO0 |
23-Jul-2026 | 10:48:09 | 638 | 240.2000 | CHIX | 00340430576TRLO0 |
23-Jul-2026 | 10:48:09 | 1,234 | 240.2000 | CHIX | 00340430577TRLO0 |
23-Jul-2026 | 10:48:09 | 1,256 | 240.2000 | CHIX | 00340430578TRLO0 |
23-Jul-2026 | 10:48:09 | 1,260 | 240.2000 | CHIX | 00340430579TRLO0 |
23-Jul-2026 | 10:48:16 | 679 | 240.0000 | CHIX | 00340430602TRLO0 |
23-Jul-2026 | 11:16:53 | 3,628 | 240.4000 | CHIX | 00340435281TRLO0 |
23-Jul-2026 | 11:20:11 | 1,249 | 240.6000 | CHIX | 00340435662TRLO0 |
23-Jul-2026 | 11:27:40 | 1,927 | 240.8000 | CHIX | 00340436705TRLO0 |
23-Jul-2026 | 11:27:40 | 78 | 240.8000 | CHIX | 00340436706TRLO0 |
23-Jul-2026 | 11:27:40 | 1,743 | 240.8000 | CHIX | 00340436707TRLO0 |
23-Jul-2026 | 11:27:41 | 598 | 240.8000 | CHIX | 00340436713TRLO0 |
23-Jul-2026 | 11:28:33 | 1,221 | 240.6000 | CHIX | 00340436796TRLO0 |
23-Jul-2026 | 11:28:49 | 1,764 | 240.6000 | CHIX | 00340436820TRLO0 |
23-Jul-2026 | 11:47:59 | 100 | 241.2000 | CHIX | 00340440459TRLO0 |
23-Jul-2026 | 12:00:40 | 236 | 241.2000 | CHIX | 00340444861TRLO0 |
23-Jul-2026 | 12:02:43 | 154 | 241.2000 | CHIX | 00340445142TRLO0 |
23-Jul-2026 | 12:04:35 | 141 | 241.2000 | CHIX | 00340445536TRLO0 |
23-Jul-2026 | 12:04:35 | 959 | 241.2000 | CHIX | 00340445537TRLO0 |
23-Jul-2026 | 12:04:35 | 859 | 241.2000 | CHIX | 00340445538TRLO0 |
23-Jul-2026 | 12:04:35 | 2,406 | 241.2000 | CHIX | 00340445539TRLO0 |
23-Jul-2026 | 12:04:35 | 2,522 | 241.2000 | CHIX | 00340445540TRLO0 |
23-Jul-2026 | 12:04:35 | 3,489 | 241.2000 | CHIX | 00340445541TRLO0 |
23-Jul-2026 | 12:05:16 | 3,399 | 241.0000 | CHIX | 00340445675TRLO0 |
23-Jul-2026 | 12:20:39 | 101 | 241.2000 | CHIX | 00340447251TRLO0 |
23-Jul-2026 | 12:37:20 | 633 | 241.2000 | BATE | 00340449283TRLO0 |
23-Jul-2026 | 12:37:20 | 3,522 | 241.2000 | CHIX | 00340449284TRLO0 |
23-Jul-2026 | 12:37:20 | 652 | 241.2000 | XLON | 00340449285TRLO0 |
23-Jul-2026 | 12:37:20 | 614 | 241.2000 | TRQX | 00340449286TRLO0 |
23-Jul-2026 | 12:37:20 | 640 | 241.2000 | XLON | 00340449287TRLO0 |
23-Jul-2026 | 12:39:12 | 629 | 240.8000 | BATE | 00340449450TRLO0 |
23-Jul-2026 | 12:39:12 | 5,487 | 240.8000 | CHIX | 00340449451TRLO0 |
23-Jul-2026 | 12:53:02 | 100 | 241.2000 | CHIX | 00340451203TRLO0 |
23-Jul-2026 | 12:53:07 | 511 | 241.2000 | CHIX | 00340451217TRLO0 |
23-Jul-2026 | 13:01:07 | 654 | 241.4000 | CHIX | 00340452154TRLO0 |
23-Jul-2026 | 13:01:07 | 625 | 241.4000 | CHIX | 00340452155TRLO0 |
23-Jul-2026 | 13:01:07 | 1,346 | 241.4000 | CHIX | 00340452156TRLO0 |
23-Jul-2026 | 13:01:07 | 1,228 | 241.4000 | CHIX | 00340452157TRLO0 |
23-Jul-2026 | 13:11:08 | 4,512 | 241.6000 | CHIX | 00340453285TRLO0 |
23-Jul-2026 | 13:11:10 | 600 | 241.4000 | CHIX | 00340453286TRLO0 |
23-Jul-2026 | 13:11:10 | 21 | 241.4000 | CHIX | 00340453287TRLO0 |
23-Jul-2026 | 13:16:49 | 635 | 241.2000 | BATE | 00340453850TRLO0 |
23-Jul-2026 | 13:16:49 | 3,890 | 241.2000 | CHIX | 00340453853TRLO0 |
23-Jul-2026 | 13:16:49 | 594 | 241.2000 | TRQX | 00340453857TRLO0 |
23-Jul-2026 | 13:16:51 | 589 | 241.0000 | CHIX | 00340453985TRLO0 |
23-Jul-2026 | 13:33:05 | 4,761 | 241.2000 | CHIX | 00340455741TRLO0 |
23-Jul-2026 | 13:33:45 | 212 | 241.2000 | CHIX | 00340455846TRLO0 |
23-Jul-2026 | 13:34:14 | 414 | 241.2000 | CHIX | 00340455924TRLO0 |
23-Jul-2026 | 13:34:14 | 586 | 241.2000 | CHIX | 00340455925TRLO0 |
23-Jul-2026 | 13:34:23 | 8 | 241.2000 | CHIX | 00340455949TRLO0 |
23-Jul-2026 | 13:37:12 | 678 | 241.0000 | CHIX | 00340456275TRLO0 |
23-Jul-2026 | 13:37:12 | 617 | 241.0000 | CHIX | 00340456276TRLO0 |
23-Jul-2026 | 13:37:12 | 620 | 241.0000 | CHIX | 00340456277TRLO0 |
23-Jul-2026 | 13:37:12 | 620 | 241.0000 | XLON | 00340456278TRLO0 |
23-Jul-2026 | 13:37:12 | 629 | 241.0000 | TRQX | 00340456279TRLO0 |
23-Jul-2026 | 13:38:02 | 780 | 240.8000 | CHIX | 00340456339TRLO0 |
23-Jul-2026 | 13:48:23 | 601 | 240.6000 | BATE | 00340457472TRLO0 |
23-Jul-2026 | 13:48:23 | 1,218 | 240.6000 | CHIX | 00340457473TRLO0 |
23-Jul-2026 | 13:48:23 | 626 | 240.6000 | CHIX | 00340457474TRLO0 |
23-Jul-2026 | 13:48:23 | 665 | 240.6000 | CHIX | 00340457475TRLO0 |
23-Jul-2026 | 13:48:23 | 650 | 240.6000 | TRQX | 00340457476TRLO0 |
23-Jul-2026 | 13:53:40 | 585 | 240.6000 | CHIX | 00340458000TRLO0 |
23-Jul-2026 | 13:53:40 | 586 | 240.6000 | CHIX | 00340458001TRLO0 |
23-Jul-2026 | 13:58:44 | 1,875 | 240.4000 | CHIX | 00340458471TRLO0 |
23-Jul-2026 | 13:58:44 | 325 | 240.4000 | CHIX | 00340458472TRLO0 |
23-Jul-2026 | 13:58:44 | 278 | 240.4000 | CHIX | 00340458473TRLO0 |
23-Jul-2026 | 13:58:44 | 632 | 240.4000 | CHIX | 00340458474TRLO0 |
23-Jul-2026 | 13:58:44 | 623 | 240.4000 | CHIX | 00340458475TRLO0 |
23-Jul-2026 | 13:58:44 | 606 | 240.4000 | TRQX | 00340458476TRLO0 |
23-Jul-2026 | 13:58:55 | 1,485 | 240.2000 | CHIX | 00340458509TRLO0 |
23-Jul-2026 | 14:04:17 | 1,559 | 240.2000 | CHIX | 00340459427TRLO0 |
23-Jul-2026 | 14:04:17 | 645 | 240.2000 | CHIX | 00340459428TRLO0 |
23-Jul-2026 | 14:04:17 | 601 | 240.2000 | CHIX | 00340459429TRLO0 |
23-Jul-2026 | 14:04:35 | 2,940 | 240.0000 | CHIX | 00340459563TRLO0 |
23-Jul-2026 | 14:04:35 | 78 | 240.0000 | CHIX | 00340459564TRLO0 |
23-Jul-2026 | 14:05:20 | 608 | 239.8000 | CHIX | 00340459929TRLO0 |
23-Jul-2026 | 14:06:41 | 668 | 239.6000 | CHIX | 00340460154TRLO0 |
23-Jul-2026 | 14:08:03 | 593 | 239.4000 | CHIX | 00340460391TRLO0 |
23-Jul-2026 | 14:10:36 | 683 | 239.4000 | CHIX | 00340460784TRLO0 |
23-Jul-2026 | 14:13:29 | 100 | 239.8000 | CHIX | 00340461147TRLO0 |
23-Jul-2026 | 14:13:29 | 611 | 239.8000 | CHIX | 00340461148TRLO0 |
23-Jul-2026 | 14:15:35 | 667 | 239.6000 | CHIX | 00340461551TRLO0 |
23-Jul-2026 | 14:28:57 | 14 | 239.4000 | CHIX | 00340464011TRLO0 |
23-Jul-2026 | 14:34:15 | 95 | 240.2000 | CHIX | 00340466781TRLO0 |
23-Jul-2026 | 14:36:13 | 1,239 | 240.4000 | BATE | 00340467703TRLO0 |
23-Jul-2026 | 14:36:13 | 1,367 | 240.4000 | BATE | 00340467704TRLO0 |
23-Jul-2026 | 14:36:13 | 6,083 | 240.4000 | CHIX | 00340467705TRLO0 |
23-Jul-2026 | 14:36:13 | 7,621 | 240.4000 | CHIX | 00340467706TRLO0 |
23-Jul-2026 | 14:36:13 | 1,867 | 240.4000 | TRQX | 00340467707TRLO0 |
23-Jul-2026 | 14:43:30 | 146 | 240.8000 | CHIX | 00340470399TRLO0 |
23-Jul-2026 | 14:45:22 | 2,551 | 240.8000 | CHIX | 00340470984TRLO0 |
23-Jul-2026 | 14:45:22 | 335 | 240.8000 | BATE | 00340470985TRLO0 |
23-Jul-2026 | 14:45:22 | 929 | 240.8000 | BATE | 00340470986TRLO0 |
23-Jul-2026 | 14:45:22 | 900 | 240.8000 | CHIX | 00340470987TRLO0 |
23-Jul-2026 | 14:45:22 | 1,888 | 240.8000 | CHIX | 00340470988TRLO0 |
23-Jul-2026 | 14:45:22 | 1,665 | 240.8000 | CHIX | 00340470989TRLO0 |
23-Jul-2026 | 14:45:22 | 327 | 240.8000 | CHIX | 00340470990TRLO0 |
23-Jul-2026 | 14:45:22 | 9,560 | 240.8000 | CHIX | 00340470991TRLO0 |
23-Jul-2026 | 14:45:36 | 1,111 | 240.6000 | CHIX | 00340471052TRLO0 |
23-Jul-2026 | 14:47:11 | 719 | 241.0000 | CHIX | 00340471488TRLO0 |
23-Jul-2026 | 14:48:46 | 200 | 241.0000 | TRQX | 00340471901TRLO0 |
23-Jul-2026 | 14:54:43 | 95 | 241.4000 | CHIX | 00340473254TRLO0 |
23-Jul-2026 | 14:58:56 | 274 | 241.4000 | CHIX | 00340474432TRLO0 |
23-Jul-2026 | 15:08:36 | 1,403 | 241.4000 | CHIX | 00340477378TRLO0 |
23-Jul-2026 | 15:08:36 | 1,334 | 241.4000 | CHIX | 00340477379TRLO0 |
23-Jul-2026 | 15:08:36 | 1,105 | 241.4000 | CHIX | 00340477380TRLO0 |
23-Jul-2026 | 15:08:36 | 1,264 | 241.4000 | CHIX | 00340477381TRLO0 |
23-Jul-2026 | 15:08:36 | 6,862 | 241.4000 | CHIX | 00340477382TRLO0 |
23-Jul-2026 | 15:08:36 | 1,714 | 241.4000 | CHIX | 00340477383TRLO0 |
23-Jul-2026 | 15:12:40 | 300 | 241.6000 | CHIX | 00340478522TRLO0 |
23-Jul-2026 | 15:15:31 | 1,279 | 241.8000 | CHIX | 00340479222TRLO0 |
23-Jul-2026 | 15:15:31 | 2,459 | 241.8000 | CHIX | 00340479223TRLO0 |
23-Jul-2026 | 15:15:31 | 11,336 | 241.8000 | CHIX | 00340479224TRLO0 |
23-Jul-2026 | 15:15:31 | 858 | 241.8000 | TRQX | 00340479225TRLO0 |
23-Jul-2026 | 15:15:31 | 944 | 241.8000 | XLON | 00340479227TRLO0 |
23-Jul-2026 | 15:15:31 | 5,522 | 241.8000 | CHIX | 00340479228TRLO0 |
23-Jul-2026 | 15:15:31 | 70 | 241.8000 | TRQX | 00340479230TRLO0 |
23-Jul-2026 | 15:15:31 | 324 | 241.8000 | XLON | 00340479232TRLO0 |
23-Jul-2026 | 15:16:43 | 606 | 241.8000 | CHIX | 00340479459TRLO0 |
23-Jul-2026 | 15:16:43 | 624 | 241.8000 | CHIX | 00340479460TRLO0 |
23-Jul-2026 | 15:18:50 | 939 | 241.6000 | CHIX | 00340480055TRLO0 |
23-Jul-2026 | 15:18:50 | 48 | 241.6000 | BATE | 00340480056TRLO0 |
23-Jul-2026 | 15:18:50 | 40 | 241.6000 | TRQX | 00340480057TRLO0 |
23-Jul-2026 | 15:19:15 | 592 | 241.6000 | BATE | 00340480229TRLO0 |
23-Jul-2026 | 15:19:17 | 1,449 | 241.6000 | CHIX | 00340480235TRLO0 |
23-Jul-2026 | 15:19:17 | 634 | 241.6000 | CHIX | 00340480236TRLO0 |
23-Jul-2026 | 15:19:17 | 592 | 241.6000 | TRQX | 00340480237TRLO0 |
23-Jul-2026 | 15:19:47 | 616 | 241.4000 | CHIX | 00340480388TRLO0 |
23-Jul-2026 | 15:20:28 | 5 | 241.2000 | CHIX | 00340480558TRLO0 |
23-Jul-2026 | 15:20:38 | 661 | 241.2000 | CHIX | 00340480606TRLO0 |
23-Jul-2026 | 15:24:15 | 170 | 241.0000 | CHIX | 00340481394TRLO0 |
23-Jul-2026 | 15:25:39 | 898 | 241.0000 | CHIX | 00340482058TRLO0 |
23-Jul-2026 | 15:25:39 | 639 | 241.0000 | CHIX | 00340482059TRLO0 |
23-Jul-2026 | 15:25:39 | 624 | 241.0000 | CHIX | 00340482060TRLO0 |
23-Jul-2026 | 15:25:39 | 612 | 241.0000 | CHIX | 00340482061TRLO0 |
23-Jul-2026 | 15:25:39 | 3 | 241.0000 | TRQX | 00340482062TRLO0 |
23-Jul-2026 | 15:25:39 | 610 | 241.0000 | TRQX | 00340482063TRLO0 |
23-Jul-2026 | 15:31:46 | 3 | 240.8000 | BATE | 00340483529TRLO0 |
23-Jul-2026 | 15:31:46 | 622 | 240.8000 | BATE | 00340483530TRLO0 |
23-Jul-2026 | 15:31:46 | 2,868 | 240.8000 | CHIX | 00340483531TRLO0 |
23-Jul-2026 | 15:31:46 | 625 | 240.8000 | CHIX | 00340483532TRLO0 |
23-Jul-2026 | 15:31:46 | 655 | 240.8000 | CHIX | 00340483533TRLO0 |
23-Jul-2026 | 15:31:46 | 4 | 240.8000 | TRQX | 00340483534TRLO0 |
23-Jul-2026 | 15:31:46 | 652 | 240.8000 | TRQX | 00340483535TRLO0 |
23-Jul-2026 | 15:42:54 | 5,081 | 240.6000 | CHIX | 00340486774TRLO0 |
23-Jul-2026 | 15:42:54 | 674 | 240.6000 | BATE | 00340486775TRLO0 |
23-Jul-2026 | 15:42:54 | 588 | 240.6000 | BATE | 00340486776TRLO0 |
23-Jul-2026 | 15:42:54 | 675 | 240.6000 | CHIX | 00340486777TRLO0 |
23-Jul-2026 | 15:42:54 | 634 | 240.6000 | TRQX | 00340486778TRLO0 |
23-Jul-2026 | 15:44:49 | 636 | 240.4000 | BATE | 00340487385TRLO0 |
23-Jul-2026 | 15:44:49 | 11,341 | 240.4000 | CHIX | 00340487388TRLO0 |
23-Jul-2026 | 15:44:49 | 676 | 240.4000 | TRQX | 00340487390TRLO0 |
23-Jul-2026 | 15:44:49 | 596 | 240.4000 | TRQX | 00340487394TRLO0 |
23-Jul-2026 | 15:44:49 | 4,100 | 240.2000 | CHIX | 00340487396TRLO0 |
23-Jul-2026 | 15:44:49 | 28 | 240.2000 | CHIX | 00340487398TRLO0 |
23-Jul-2026 | 15:44:59 | 100 | 240.2000 | CHIX | 00340487461TRLO0 |
23-Jul-2026 | 15:56:43 | 618 | 240.6000 | BATE | 00340490334TRLO0 |
23-Jul-2026 | 15:56:43 | 626 | 240.6000 | CHIX | 00340490335TRLO0 |
23-Jul-2026 | 15:56:43 | 692 | 240.6000 | CHIX | 00340490336TRLO0 |
23-Jul-2026 | 15:56:43 | 668 | 240.6000 | CHIX | 00340490337TRLO0 |
23-Jul-2026 | 16:01:27 | 643 | 240.4000 | CHIX | 00340491810TRLO0 |
23-Jul-2026 | 16:01:27 | 1,265 | 240.4000 | CHIX | 00340491811TRLO0 |
23-Jul-2026 | 16:01:27 | 1,232 | 240.4000 | CHIX | 00340491812TRLO0 |
23-Jul-2026 | 16:01:27 | 1,320 | 240.4000 | CHIX | 00340491813TRLO0 |
23-Jul-2026 | 16:01:27 | 9,451 | 240.4000 | CHIX | 00340491814TRLO0 |
23-Jul-2026 | 16:08:00 | 3,831 | 240.2000 | CHIX | 00340493484TRLO0 |
23-Jul-2026 | 16:08:00 | 1,308 | 240.2000 | CHIX | 00340493485TRLO0 |
23-Jul-2026 | 16:08:00 | 1,382 | 240.2000 | CHIX | 00340493486TRLO0 |
23-Jul-2026 | 16:08:00 | 2,805 | 240.2000 | CHIX | 00340493487TRLO0 |
23-Jul-2026 | 16:08:00 | 1,335 | 240.2000 | TRQX | 00340493488TRLO0 |
23-Jul-2026 | 16:18:47 | 100 | 240.0000 | BATE | 00340496501TRLO0 |
23-Jul-2026 | 16:20:05 | 2,212 | 240.0000 | CHIX | 00340496916TRLO0 |
23-Jul-2026 | 16:20:05 | 272 | 240.0000 | BATE | 00340496917TRLO0 |
23-Jul-2026 | 16:20:05 | 330 | 240.0000 | BATE | 00340496918TRLO0 |
23-Jul-2026 | 16:20:05 | 647 | 240.0000 | CHIX | 00340496919TRLO0 |
23-Jul-2026 | 16:20:05 | 675 | 240.0000 | CHIX | 00340496920TRLO0 |
23-Jul-2026 | 16:20:05 | 702 | 240.0000 | TRQX | 00340496921TRLO0 |
23-Jul-2026 | 16:22:50 | 663 | 240.0000 | CHIX | 00340497917TRLO0 |
23-Jul-2026 | 16:22:50 | 638 | 240.0000 | CHIX | 00340497919TRLO0 |
23-Jul-2026 | 16:22:50 | 1,277 | 240.0000 | CHIX | 00340497921TRLO0 |
23-Jul-2026 | 16:22:50 | 18,203 | 240.0000 | CHIX | 00340497924TRLO0 |
23-Jul-2026 | 16:22:50 | 429 | 240.0000 | CHIX | 00340497926TRLO0 |
23-Jul-2026 | 16:22:50 | 2,661 | 240.0000 | CHIX | 00340497928TRLO0 |
23-Jul-2026 | 16:22:50 | 15,113 | 240.0000 | CHIX | 00340497930TRLO0 |
24-Jul-2026 | 08:59:12 | 76 | 239.8000 | CHIX | 00340550159TRLO0 |
24-Jul-2026 | 09:01:33 | 553 | 239.8000 | CHIX | 00340550483TRLO0 |
24-Jul-2026 | 09:01:33 | 637 | 239.8000 | CHIX | 00340550484TRLO0 |
24-Jul-2026 | 09:01:33 | 1,267 | 239.8000 | CHIX | 00340550485TRLO0 |
24-Jul-2026 | 09:01:33 | 1,267 | 239.8000 | CHIX | 00340550486TRLO0 |
24-Jul-2026 | 09:01:33 | 1,345 | 239.8000 | CHIX | 00340550487TRLO0 |
24-Jul-2026 | 09:10:14 | 15,303 | 239.8000 | CHIX | 00340552103TRLO0 |
24-Jul-2026 | 09:16:24 | 13 | 239.6000 | CHIX | 00340552659TRLO0 |
24-Jul-2026 | 09:16:24 | 125 | 239.6000 | CHIX | 00340552660TRLO0 |
24-Jul-2026 | 09:17:28 | 2,996 | 239.6000 | CHIX | 00340552736TRLO0 |
24-Jul-2026 | 09:17:28 | 1,442 | 239.6000 | CHIX | 00340552737TRLO0 |
24-Jul-2026 | 09:17:28 | 3,400 | 239.6000 | CHIX | 00340552738TRLO0 |
24-Jul-2026 | 09:23:32 | 2,811 | 240.0000 | CHIX | 00340553201TRLO0 |
24-Jul-2026 | 09:28:44 | 1,301 | 240.0000 | CHIX | 00340553640TRLO0 |
24-Jul-2026 | 09:35:37 | 617 | 240.2000 | CHIX | 00340554460TRLO0 |
24-Jul-2026 | 09:38:30 | 641 | 240.4000 | CHIX | 00340554734TRLO0 |
24-Jul-2026 | 09:43:12 | 652 | 240.2000 | BATE | 00340555134TRLO0 |
24-Jul-2026 | 09:43:15 | 664 | 240.2000 | TRQX | 00340555147TRLO0 |
24-Jul-2026 | 09:43:22 | 662 | 240.2000 | CHIX | 00340555156TRLO0 |
24-Jul-2026 | 09:43:22 | 627 | 240.2000 | CHIX | 00340555157TRLO0 |
24-Jul-2026 | 09:43:22 | 603 | 240.2000 | CHIX | 00340555158TRLO0 |
24-Jul-2026 | 09:44:44 | 2,019 | 240.0000 | CHIX | 00340555275TRLO0 |
24-Jul-2026 | 09:50:59 | 480 | 239.8000 | TRQX | 00340555836TRLO0 |
24-Jul-2026 | 09:53:36 | 635 | 239.8000 | BATE | 00340556025TRLO0 |
24-Jul-2026 | 09:53:36 | 214 | 239.8000 | TRQX | 00340556026TRLO0 |
24-Jul-2026 | 09:55:21 | 1,214 | 239.6000 | CHIX | 00340556125TRLO0 |
24-Jul-2026 | 09:58:28 | 978 | 239.4000 | CHIX | 00340556380TRLO0 |
24-Jul-2026 | 10:00:33 | 654 | 239.4000 | CHIX | 00340556608TRLO0 |
24-Jul-2026 | 10:00:44 | 662 | 239.2000 | CHIX | 00340556644TRLO0 |
24-Jul-2026 | 10:01:14 | 653 | 239.0000 | CHIX | 00340556688TRLO0 |
24-Jul-2026 | 10:18:26 | 612 | 239.0000 | CHIX | 00340558113TRLO0 |
24-Jul-2026 | 10:18:26 | 674 | 239.0000 | CHIX | 00340558114TRLO0 |
24-Jul-2026 | 10:18:26 | 615 | 239.0000 | CHIX | 00340558115TRLO0 |
24-Jul-2026 | 10:18:26 | 1,222 | 239.0000 | CHIX | 00340558116TRLO0 |
24-Jul-2026 | 10:18:26 | 1,307 | 239.0000 | CHIX | 00340558117TRLO0 |
24-Jul-2026 | 10:57:52 | 480 | 239.6000 | BATE | 00340561503TRLO0 |
24-Jul-2026 | 10:58:56 | 573 | 239.6000 | CHIX | 00340561565TRLO0 |
24-Jul-2026 | 11:17:32 | 21 | 239.6000 | CHIX | 00340562991TRLO0 |
24-Jul-2026 | 11:26:34 | 400 | 239.6000 | CHIX | 00340563617TRLO0 |
24-Jul-2026 | 11:26:34 | 784 | 239.6000 | BATE | 00340563618TRLO0 |
24-Jul-2026 | 11:26:34 | 2,814 | 239.6000 | CHIX | 00340563619TRLO0 |
24-Jul-2026 | 11:26:34 | 1,873 | 239.6000 | CHIX | 00340563620TRLO0 |
24-Jul-2026 | 11:26:34 | 1,853 | 239.6000 | CHIX | 00340563621TRLO0 |
24-Jul-2026 | 11:34:31 | 477 | 239.4000 | BATE | 00340564060TRLO0 |
24-Jul-2026 | 11:35:21 | 14,190 | 239.4000 | CHIX | 00340564140TRLO0 |
24-Jul-2026 | 11:35:21 | 176 | 239.4000 | BATE | 00340564141TRLO0 |
24-Jul-2026 | 11:35:21 | 629 | 239.4000 | BATE | 00340564142TRLO0 |
24-Jul-2026 | 11:35:21 | 635 | 239.4000 | BATE | 00340564143TRLO0 |
24-Jul-2026 | 11:35:21 | 628 | 239.4000 | TRQX | 00340564144TRLO0 |
24-Jul-2026 | 11:35:35 | 641 | 239.0000 | BATE | 00340564159TRLO0 |
24-Jul-2026 | 11:43:03 | 555 | 239.0000 | TRQX | 00340564580TRLO0 |
24-Jul-2026 | 12:02:17 | 617 | 239.0000 | XLON | 00340565842TRLO0 |
24-Jul-2026 | 12:05:36 | 631 | 239.0000 | BATE | 00340566145TRLO0 |
24-Jul-2026 | 12:05:36 | 1,259 | 239.0000 | CHIX | 00340566146TRLO0 |
24-Jul-2026 | 12:05:36 | 4,799 | 239.0000 | CHIX | 00340566147TRLO0 |
24-Jul-2026 | 12:05:36 | 45 | 239.0000 | TRQX | 00340566148TRLO0 |
24-Jul-2026 | 12:05:36 | 602 | 239.0000 | TRQX | 00340566149TRLO0 |
24-Jul-2026 | 12:20:02 | 627 | 238.6000 | CHIX | 00340567338TRLO0 |
24-Jul-2026 | 12:20:02 | 608 | 238.6000 | CHIX | 00340567339TRLO0 |
24-Jul-2026 | 12:20:02 | 610 | 238.6000 | CHIX | 00340567340TRLO0 |
24-Jul-2026 | 12:20:02 | 607 | 238.6000 | CHIX | 00340567341TRLO0 |
24-Jul-2026 | 12:20:02 | 630 | 238.6000 | CHIX | 00340567342TRLO0 |
24-Jul-2026 | 12:27:26 | 596 | 238.6000 | CHIX | 00340567830TRLO0 |
24-Jul-2026 | 12:45:39 | 1,243 | 239.0000 | CHIX | 00340568981TRLO0 |
24-Jul-2026 | 12:45:39 | 1,918 | 239.0000 | CHIX | 00340568982TRLO0 |
24-Jul-2026 | 13:01:50 | 2,520 | 239.4000 | CHIX | 00340570774TRLO0 |
24-Jul-2026 | 13:01:50 | 1,846 | 239.4000 | CHIX | 00340570775TRLO0 |
24-Jul-2026 | 13:01:50 | 607 | 239.2000 | CHIX | 00340570776TRLO0 |
24-Jul-2026 | 13:01:50 | 3,738 | 239.2000 | CHIX | 00340570777TRLO0 |
24-Jul-2026 | 13:04:44 | 201 | 239.0000 | CHIX | 00340570986TRLO0 |
24-Jul-2026 | 13:04:56 | 604 | 239.0000 | BATE | 00340570996TRLO0 |
24-Jul-2026 | 13:04:56 | 1,048 | 239.0000 | CHIX | 00340570997TRLO0 |
24-Jul-2026 | 13:04:56 | 1,215 | 239.0000 | CHIX | 00340570998TRLO0 |
24-Jul-2026 | 13:04:56 | 601 | 239.0000 | TRQX | 00340570999TRLO0 |
24-Jul-2026 | 13:10:59 | 621 | 238.8000 | XLON | 00340571505TRLO0 |
24-Jul-2026 | 13:10:59 | 97 | 238.8000 | XLON | 00340571506TRLO0 |
24-Jul-2026 | 13:19:50 | 550 | 238.8000 | XLON | 00340572264TRLO0 |
24-Jul-2026 | 14:09:11 | 1,231 | 239.4000 | CHIX | 00340577427TRLO0 |
24-Jul-2026 | 14:31:13 | 1,373 | 240.4000 | CHIX | 00340581356TRLO0 |
24-Jul-2026 | 14:31:13 | 10,249 | 240.4000 | CHIX | 00340581357TRLO0 |
24-Jul-2026 | 14:31:13 | 7,437 | 240.4000 | CHIX | 00340581358TRLO0 |
24-Jul-2026 | 14:31:13 | 2,472 | 240.4000 | CHIX | 00340581359TRLO0 |
24-Jul-2026 | 14:31:13 | 620 | 240.2000 | CHIX | 00340581360TRLO0 |
24-Jul-2026 | 14:32:02 | 127 | 240.2000 | CHIX | 00340581635TRLO0 |
24-Jul-2026 | 14:35:31 | 141 | 240.2000 | CHIX | 00340582421TRLO0 |
24-Jul-2026 | 15:11:12 | 1,227 | 241.2000 | CHIX | 00340591429TRLO0 |
24-Jul-2026 | 15:11:12 | 873 | 241.2000 | CHIX | 00340591430TRLO0 |
24-Jul-2026 | 15:11:12 | 15,717 | 241.2000 | CHIX | 00340591431TRLO0 |
24-Jul-2026 | 15:12:22 | 416 | 241.0000 | TRQX | 00340591690TRLO0 |
24-Jul-2026 | 15:12:23 | 181 | 241.0000 | CHIX | 00340591693TRLO0 |
24-Jul-2026 | 15:16:19 | 961 | 241.0000 | BATE | 00340592692TRLO0 |
24-Jul-2026 | 15:16:19 | 985 | 241.0000 | BATE | 00340592693TRLO0 |
24-Jul-2026 | 15:16:53 | 125 | 241.0000 | CHIX | 00340592807TRLO0 |
24-Jul-2026 | 15:17:21 | 1,922 | 241.0000 | TRQX | 00340592875TRLO0 |
24-Jul-2026 | 15:17:43 | 240 | 241.0000 | CHIX | 00340592977TRLO0 |
24-Jul-2026 | 15:17:53 | 1,922 | 241.0000 | BATE | 00340593039TRLO0 |
24-Jul-2026 | 15:24:47 | 1,315 | 241.0000 | BATE | 00340594634TRLO0 |
24-Jul-2026 | 15:25:17 | 963 | 241.0000 | BATE | 00340594924TRLO0 |
24-Jul-2026 | 15:25:27 | 1,228 | 241.0000 | CHIX | 00340595065TRLO0 |
24-Jul-2026 | 15:28:57 | 1,500 | 241.0000 | CHIX | 00340595868TRLO0 |
24-Jul-2026 | 15:28:57 | 7,133 | 241.0000 | CHIX | 00340595869TRLO0 |
24-Jul-2026 | 15:28:59 | 1,883 | 241.0000 | CHIX | 00340595874TRLO0 |
24-Jul-2026 | 15:28:59 | 472 | 241.0000 | CHIX | 00340595875TRLO0 |
24-Jul-2026 | 15:28:59 | 1,605 | 241.0000 | XLON | 00340595876TRLO0 |
24-Jul-2026 | 15:28:59 | 5,055 | 241.0000 | CHIX | 00340595877TRLO0 |
24-Jul-2026 | 15:28:59 | 172 | 241.0000 | TRQX | 00340595878TRLO0 |
24-Jul-2026 | 15:28:59 | 9,249 | 241.0000 | CHIX | 00340595879TRLO0 |
24-Jul-2026 | 15:28:59 | 6,924 | 241.0000 | XLON | 00340595880TRLO0 |
24-Jul-2026 | 15:28:59 | 8,568 | 241.0000 | CHIX | 00340595881TRLO0 |
24-Jul-2026 | 15:28:59 | 865 | 241.0000 | XLON | 00340595882TRLO0 |
24-Jul-2026 | 15:28:59 | 13,402 | 241.0000 | CHIX | 00340595883TRLO0 |
24-Jul-2026 | 15:31:30 | 628 | 241.0000 | CHIX | 00340596582TRLO0 |
24-Jul-2026 | 15:33:15 | 3,962 | 240.8000 | CHIX | 00340596956TRLO0 |
24-Jul-2026 | 15:33:15 | 683 | 240.8000 | BATE | 00340596957TRLO0 |
24-Jul-2026 | 15:33:15 | 613 | 240.8000 | CHIX | 00340596958TRLO0 |
24-Jul-2026 | 15:33:15 | 610 | 240.8000 | TRQX | 00340596959TRLO0 |
24-Jul-2026 | 15:33:15 | 647 | 240.8000 | TRQX | 00340596960TRLO0 |
24-Jul-2026 | 15:36:08 | 456 | 240.6000 | XLON | 00340597665TRLO0 |
24-Jul-2026 | 15:49:14 | 79 | 240.6000 | XLON | 00340600812TRLO0 |
24-Jul-2026 | 15:49:47 | 64 | 240.6000 | XLON | 00340601027TRLO0 |
24-Jul-2026 | 16:02:07 | 597 | 240.6000 | BATE | 00340604382TRLO0 |
24-Jul-2026 | 16:02:07 | 1,581 | 240.6000 | CHIX | 00340604383TRLO0 |
24-Jul-2026 | 16:02:07 | 622 | 240.6000 | CHIX | 00340604384TRLO0 |
24-Jul-2026 | 16:02:07 | 15,401 | 240.6000 | CHIX | 00340604385TRLO0 |
24-Jul-2026 | 16:02:07 | 606 | 240.6000 | TRQX | 00340604386TRLO0 |
24-Jul-2026 | 16:03:56 | 654 | 240.8000 | XLON | 00340604769TRLO0 |
24-Jul-2026 | 16:04:22 | 605 | 240.8000 | XLON | 00340604905TRLO0 |
24-Jul-2026 | 16:04:46 | 630 | 240.8000 | XLON | 00340604994TRLO0 |
24-Jul-2026 | 16:05:07 | 69 | 240.8000 | CHIX | 00340605074TRLO0 |
24-Jul-2026 | 16:05:12 | 630 | 240.8000 | XLON | 00340605115TRLO0 |
24-Jul-2026 | 16:05:14 | 400 | 240.8000 | CHIX | 00340605166TRLO0 |
24-Jul-2026 | 16:05:15 | 161 | 240.8000 | CHIX | 00340605167TRLO0 |
24-Jul-2026 | 16:20:23 | 1,196 | 241.6000 | BATE | 00340610794TRLO0 |
24-Jul-2026 | 16:24:03 | 423 | 241.6000 | BATE | 00340612272TRLO0 |
24-Jul-2026 | 16:26:38 | 30 | 241.8000 | CHIX | 00340613380TRLO0 |
24-Jul-2026 | 16:27:30 | 349 | 242.2000 | CHIX | 00340613747TRLO0 |
24-Jul-2026 | 16:27:30 | 2,451 | 242.2000 | CHIX | 00340613748TRLO0 |
24-Jul-2026 | 16:27:33 | 13,751 | 242.2000 | CHIX | 00340613791TRLO0 |
24-Jul-2026 | 16:29:50 | 86 | 241.8000 | CHIX | 00340615462TRLO0 |
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction
Related Shares:
Serco