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