25th Sep 2026 17:58
25 September 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 11 August 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): |
21-Sep-2026 | 290,000 | 257.4781 | 255.6000 | 258.6000 |
22-Sep-2026 | 265,267 | 254.1688 | 252.6000 | 256.0000 |
23-Sep-2026 | 278,593 | 254.1666 | 252.4000 | 255.2000 |
24-Sep-2026 | 300,000 | 253.4646 | 252.0000 | 254.6000 |
25-Sep-2026 | 270,673 | 252.9692 | 251.8000 | 254.2000 |
Following the above transactions, the Company will have 964,652,153 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 38,093,861.
The total number of voting rights in the Company, excluding treasury shares as at 25 September 2026 is 964,652,153. 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 11 August 2026, the Company has purchased a total of 9,643,396 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 | 1,074 | 254.0000 |
BATE | 79,202 | 253.9576 |
CHIX | 1,237,378 | 254.4265 |
TRQX | 30,025 | 254.1800 |
XLON | 56,854 | 254.1892 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
21-Sep-2026 | 08:03:13 | 1,413 | 258.6000 | CHIX | 00346911478TRLO0 |
21-Sep-2026 | 08:03:13 | 244 | 258.6000 | BATE | 00346911479TRLO0 |
21-Sep-2026 | 08:03:13 | 309 | 258.6000 | BATE | 00346911480TRLO0 |
21-Sep-2026 | 08:03:13 | 331 | 258.6000 | CHIX | 00346911481TRLO0 |
21-Sep-2026 | 08:03:13 | 576 | 258.6000 | CHIX | 00346911482TRLO0 |
21-Sep-2026 | 08:03:13 | 382 | 258.6000 | CHIX | 00346911483TRLO0 |
21-Sep-2026 | 08:03:13 | 148 | 258.6000 | CHIX | 00346911484TRLO0 |
21-Sep-2026 | 08:03:13 | 269 | 258.6000 | TRQX | 00346911485TRLO0 |
21-Sep-2026 | 08:03:13 | 330 | 258.6000 | TRQX | 00346911486TRLO0 |
21-Sep-2026 | 08:03:17 | 202 | 258.0000 | CHIX | 00346911497TRLO0 |
21-Sep-2026 | 08:03:17 | 379 | 258.0000 | CHIX | 00346911498TRLO0 |
21-Sep-2026 | 08:10:13 | 2,794 | 258.4000 | CHIX | 00346912230TRLO0 |
21-Sep-2026 | 08:10:13 | 1,111 | 258.4000 | CHIX | 00346912231TRLO0 |
21-Sep-2026 | 08:10:13 | 365 | 258.2000 | CHIX | 00346912232TRLO0 |
21-Sep-2026 | 08:10:13 | 234 | 258.2000 | CHIX | 00346912233TRLO0 |
21-Sep-2026 | 08:10:13 | 622 | 258.2000 | CHIX | 00346912234TRLO0 |
21-Sep-2026 | 08:10:13 | 592 | 258.2000 | CHIX | 00346912235TRLO0 |
21-Sep-2026 | 08:10:34 | 639 | 257.6000 | CHIX | 00346912272TRLO0 |
21-Sep-2026 | 08:28:20 | 1,691 | 258.0000 | CHIX | 00346913423TRLO0 |
21-Sep-2026 | 08:28:20 | 1,059 | 258.0000 | BATE | 00346913424TRLO0 |
21-Sep-2026 | 08:28:20 | 79 | 258.0000 | BATE | 00346913425TRLO0 |
21-Sep-2026 | 08:28:20 | 1,629 | 258.0000 | CHIX | 00346913426TRLO0 |
21-Sep-2026 | 08:28:20 | 1,719 | 258.0000 | CHIX | 00346913427TRLO0 |
21-Sep-2026 | 08:28:20 | 2,798 | 258.0000 | CHIX | 00346913428TRLO0 |
21-Sep-2026 | 08:31:06 | 1,063 | 257.8000 | CHIX | 00346913615TRLO0 |
21-Sep-2026 | 08:31:06 | 541 | 257.8000 | CHIX | 00346913616TRLO0 |
21-Sep-2026 | 08:31:06 | 539 | 257.8000 | CHIX | 00346913617TRLO0 |
21-Sep-2026 | 08:32:01 | 2,393 | 257.6000 | CHIX | 00346913674TRLO0 |
21-Sep-2026 | 08:32:04 | 353 | 257.6000 | CHIX | 00346913681TRLO0 |
21-Sep-2026 | 08:32:04 | 289 | 257.6000 | CHIX | 00346913682TRLO0 |
21-Sep-2026 | 08:32:40 | 1 | 257.4000 | CHIX | 00346913726TRLO0 |
21-Sep-2026 | 08:32:40 | 484 | 257.4000 | CHIX | 00346913727TRLO0 |
21-Sep-2026 | 08:32:40 | 46 | 257.4000 | CHIX | 00346913728TRLO0 |
21-Sep-2026 | 08:42:17 | 558 | 257.0000 | CHIX | 00346914335TRLO0 |
21-Sep-2026 | 08:42:17 | 553 | 257.0000 | CHIX | 00346914337TRLO0 |
21-Sep-2026 | 08:55:11 | 206 | 257.4000 | CHIX | 00346915265TRLO0 |
21-Sep-2026 | 08:55:17 | 373 | 257.4000 | CHIX | 00346915275TRLO0 |
21-Sep-2026 | 08:55:17 | 8 | 257.4000 | CHIX | 00346915276TRLO0 |
21-Sep-2026 | 09:15:31 | 343 | 258.0000 | CHIX | 00346917113TRLO0 |
21-Sep-2026 | 09:15:31 | 1,118 | 258.0000 | BATE | 00346917114TRLO0 |
21-Sep-2026 | 09:15:31 | 2,140 | 258.0000 | CHIX | 00346917115TRLO0 |
21-Sep-2026 | 09:15:31 | 2,235 | 258.0000 | CHIX | 00346917116TRLO0 |
21-Sep-2026 | 09:15:31 | 3,737 | 258.0000 | CHIX | 00346917117TRLO0 |
21-Sep-2026 | 09:15:31 | 3,137 | 258.0000 | CHIX | 00346917118TRLO0 |
21-Sep-2026 | 09:20:31 | 561 | 257.4000 | CHIX | 00346917562TRLO0 |
21-Sep-2026 | 09:20:31 | 553 | 257.4000 | CHIX | 00346917563TRLO0 |
21-Sep-2026 | 09:20:31 | 535 | 257.4000 | CHIX | 00346917564TRLO0 |
21-Sep-2026 | 09:39:09 | 711 | 258.0000 | CHIX | 00346918615TRLO0 |
21-Sep-2026 | 09:39:09 | 81 | 258.0000 | CHIX | 00346918616TRLO0 |
21-Sep-2026 | 09:59:35 | 838 | 258.2000 | CHIX | 00346919916TRLO0 |
21-Sep-2026 | 09:59:35 | 299 | 258.2000 | CHIX | 00346919917TRLO0 |
21-Sep-2026 | 09:59:35 | 1,138 | 258.2000 | CHIX | 00346919918TRLO0 |
21-Sep-2026 | 09:59:35 | 1,115 | 258.2000 | CHIX | 00346919919TRLO0 |
21-Sep-2026 | 09:59:35 | 1,988 | 258.2000 | CHIX | 00346919920TRLO0 |
21-Sep-2026 | 09:59:35 | 2,236 | 258.2000 | CHIX | 00346919921TRLO0 |
21-Sep-2026 | 09:59:59 | 386 | 257.8000 | CHIX | 00346919938TRLO0 |
21-Sep-2026 | 09:59:59 | 827 | 257.8000 | CHIX | 00346919939TRLO0 |
21-Sep-2026 | 09:59:59 | 889 | 257.8000 | CHIX | 00346919940TRLO0 |
21-Sep-2026 | 09:59:59 | 1,935 | 257.8000 | CHIX | 00346919941TRLO0 |
21-Sep-2026 | 09:59:59 | 201 | 257.8000 | CHIX | 00346919942TRLO0 |
21-Sep-2026 | 09:59:59 | 70 | 257.8000 | CHIX | 00346919943TRLO0 |
21-Sep-2026 | 10:20:15 | 17 | 257.4000 | BATE | 00346923059TRLO0 |
21-Sep-2026 | 10:20:15 | 172 | 257.4000 | XLON | 00346923060TRLO0 |
21-Sep-2026 | 10:20:15 | 389 | 257.4000 | XLON | 00346923061TRLO0 |
21-Sep-2026 | 10:20:20 | 587 | 257.4000 | CHIX | 00346923086TRLO0 |
21-Sep-2026 | 10:30:45 | 518 | 257.4000 | BATE | 00346924462TRLO0 |
21-Sep-2026 | 10:30:45 | 2,725 | 257.4000 | CHIX | 00346924463TRLO0 |
21-Sep-2026 | 10:30:45 | 190 | 257.4000 | CHIX | 00346924464TRLO0 |
21-Sep-2026 | 10:30:45 | 349 | 257.4000 | CHIX | 00346924465TRLO0 |
21-Sep-2026 | 10:30:45 | 973 | 257.4000 | XLON | 00346924466TRLO0 |
21-Sep-2026 | 10:30:45 | 562 | 257.4000 | TRQX | 00346924467TRLO0 |
21-Sep-2026 | 10:44:55 | 484 | 257.2000 | CHIX | 00346926116TRLO0 |
21-Sep-2026 | 10:44:59 | 291 | 257.2000 | CHIX | 00346926132TRLO0 |
21-Sep-2026 | 10:46:05 | 340 | 257.2000 | CHIX | 00346926283TRLO0 |
21-Sep-2026 | 10:46:05 | 2,594 | 257.2000 | CHIX | 00346926284TRLO0 |
21-Sep-2026 | 10:46:05 | 1,655 | 257.2000 | CHIX | 00346926285TRLO0 |
21-Sep-2026 | 10:46:05 | 573 | 257.0000 | CHIX | 00346926286TRLO0 |
21-Sep-2026 | 10:46:05 | 57 | 257.0000 | CHIX | 00346926287TRLO0 |
21-Sep-2026 | 10:49:35 | 531 | 257.0000 | CHIX | 00346926734TRLO0 |
21-Sep-2026 | 10:49:35 | 375 | 257.0000 | CHIX | 00346926735TRLO0 |
21-Sep-2026 | 10:49:35 | 158 | 257.0000 | CHIX | 00346926736TRLO0 |
21-Sep-2026 | 10:49:35 | 134 | 257.0000 | CHIX | 00346926737TRLO0 |
21-Sep-2026 | 10:49:35 | 410 | 257.0000 | CHIX | 00346926738TRLO0 |
21-Sep-2026 | 10:49:35 | 543 | 257.0000 | XLON | 00346926739TRLO0 |
21-Sep-2026 | 10:53:01 | 2,370 | 256.8000 | CHIX | 00346927245TRLO0 |
21-Sep-2026 | 10:57:27 | 1,150 | 256.6000 | CHIX | 00346927813TRLO0 |
21-Sep-2026 | 11:00:19 | 634 | 256.4000 | CHIX | 00346928155TRLO0 |
21-Sep-2026 | 11:00:52 | 539 | 256.2000 | CHIX | 00346928200TRLO0 |
21-Sep-2026 | 11:19:40 | 568 | 256.6000 | CHIX | 00346930345TRLO0 |
21-Sep-2026 | 11:25:25 | 158 | 256.6000 | CHIX | 00346931014TRLO0 |
21-Sep-2026 | 11:25:25 | 414 | 256.6000 | CHIX | 00346931015TRLO0 |
21-Sep-2026 | 11:25:25 | 579 | 256.6000 | CHIX | 00346931016TRLO0 |
21-Sep-2026 | 11:25:25 | 1,186 | 256.6000 | CHIX | 00346931017TRLO0 |
21-Sep-2026 | 11:33:59 | 41 | 256.6000 | CHIX | 00346931939TRLO0 |
21-Sep-2026 | 11:57:11 | 612 | 257.4000 | CHIX | 00346934396TRLO0 |
21-Sep-2026 | 11:57:11 | 2,043 | 257.4000 | CHIX | 00346934397TRLO0 |
21-Sep-2026 | 11:57:11 | 2,015 | 257.4000 | CHIX | 00346934398TRLO0 |
21-Sep-2026 | 11:57:11 | 3,441 | 257.4000 | CHIX | 00346934399TRLO0 |
21-Sep-2026 | 11:57:11 | 672 | 257.2000 | CHIX | 00346934400TRLO0 |
21-Sep-2026 | 11:57:11 | 418 | 257.2000 | CHIX | 00346934403TRLO0 |
21-Sep-2026 | 11:57:11 | 1,136 | 257.2000 | CHIX | 00346934404TRLO0 |
21-Sep-2026 | 12:16:02 | 581 | 257.6000 | CHIX | 00346936448TRLO0 |
21-Sep-2026 | 12:16:02 | 1,111 | 257.6000 | CHIX | 00346936449TRLO0 |
21-Sep-2026 | 12:16:02 | 1,111 | 257.6000 | CHIX | 00346936450TRLO0 |
21-Sep-2026 | 12:26:41 | 184 | 257.4000 | BATE | 00346937359TRLO0 |
21-Sep-2026 | 12:37:59 | 542 | 257.4000 | CHIX | 00346938506TRLO0 |
21-Sep-2026 | 12:37:59 | 370 | 257.4000 | BATE | 00346938507TRLO0 |
21-Sep-2026 | 12:37:59 | 549 | 257.4000 | BATE | 00346938508TRLO0 |
21-Sep-2026 | 12:37:59 | 2,291 | 257.4000 | CHIX | 00346938509TRLO0 |
21-Sep-2026 | 12:37:59 | 551 | 257.4000 | CHIX | 00346938510TRLO0 |
21-Sep-2026 | 12:57:05 | 1,088 | 257.8000 | CHIX | 00346940657TRLO0 |
21-Sep-2026 | 12:57:29 | 545 | 257.8000 | CHIX | 00346940737TRLO0 |
21-Sep-2026 | 12:57:29 | 551 | 257.8000 | XLON | 00346940738TRLO0 |
21-Sep-2026 | 13:11:14 | 539 | 257.6000 | BATE | 00346942323TRLO0 |
21-Sep-2026 | 13:11:14 | 586 | 257.6000 | BATE | 00346942324TRLO0 |
21-Sep-2026 | 13:11:14 | 5,566 | 257.6000 | CHIX | 00346942325TRLO0 |
21-Sep-2026 | 13:11:14 | 1,657 | 257.6000 | CHIX | 00346942326TRLO0 |
21-Sep-2026 | 13:11:14 | 1,114 | 257.6000 | CHIX | 00346942327TRLO0 |
21-Sep-2026 | 13:20:13 | 931 | 257.4000 | CHIX | 00346944940TRLO0 |
21-Sep-2026 | 13:23:18 | 500 | 257.4000 | CHIX | 00346945394TRLO0 |
21-Sep-2026 | 13:29:29 | 1,282 | 257.4000 | CHIX | 00346946167TRLO0 |
21-Sep-2026 | 13:34:27 | 346 | 257.4000 | CHIX | 00346946946TRLO0 |
21-Sep-2026 | 13:34:27 | 602 | 257.4000 | BATE | 00346946947TRLO0 |
21-Sep-2026 | 13:34:27 | 562 | 257.4000 | CHIX | 00346946948TRLO0 |
21-Sep-2026 | 13:34:27 | 567 | 257.4000 | CHIX | 00346946949TRLO0 |
21-Sep-2026 | 13:34:27 | 566 | 257.4000 | CHIX | 00346946950TRLO0 |
21-Sep-2026 | 13:43:12 | 102 | 257.2000 | TRQX | 00346948206TRLO0 |
21-Sep-2026 | 13:48:00 | 6,645 | 257.2000 | CHIX | 00346948985TRLO0 |
21-Sep-2026 | 13:48:00 | 314 | 257.2000 | TRQX | 00346948986TRLO0 |
21-Sep-2026 | 13:48:00 | 546 | 257.2000 | CHIX | 00346948987TRLO0 |
21-Sep-2026 | 13:48:00 | 153 | 257.2000 | TRQX | 00346948988TRLO0 |
21-Sep-2026 | 13:48:00 | 554 | 257.2000 | TRQX | 00346948989TRLO0 |
21-Sep-2026 | 13:48:00 | 561 | 257.2000 | TRQX | 00346948990TRLO0 |
21-Sep-2026 | 13:48:03 | 1,390 | 257.0000 | CHIX | 00346948995TRLO0 |
21-Sep-2026 | 13:48:03 | 2,276 | 257.0000 | CHIX | 00346948996TRLO0 |
21-Sep-2026 | 14:15:43 | 599 | 257.0000 | CHIX | 00346952829TRLO0 |
21-Sep-2026 | 14:15:43 | 575 | 257.0000 | CHIX | 00346952830TRLO0 |
21-Sep-2026 | 14:15:43 | 541 | 257.0000 | CHIX | 00346952831TRLO0 |
21-Sep-2026 | 14:15:43 | 560 | 257.0000 | CHIX | 00346952832TRLO0 |
21-Sep-2026 | 14:15:43 | 548 | 257.0000 | CHIX | 00346952833TRLO0 |
21-Sep-2026 | 14:21:07 | 570 | 256.8000 | XLON | 00346953625TRLO0 |
21-Sep-2026 | 14:21:09 | 1,004 | 256.8000 | CHIX | 00346953627TRLO0 |
21-Sep-2026 | 14:21:12 | 34 | 256.8000 | CHIX | 00346953639TRLO0 |
21-Sep-2026 | 14:26:33 | 1,289 | 256.8000 | CHIX | 00346954615TRLO0 |
21-Sep-2026 | 14:26:33 | 548 | 256.8000 | BATE | 00346954616TRLO0 |
21-Sep-2026 | 14:26:33 | 336 | 256.8000 | BATE | 00346954617TRLO0 |
21-Sep-2026 | 14:26:33 | 5,685 | 256.8000 | CHIX | 00346954618TRLO0 |
21-Sep-2026 | 14:26:33 | 555 | 256.8000 | TRQX | 00346954619TRLO0 |
21-Sep-2026 | 14:26:33 | 531 | 256.8000 | TRQX | 00346954620TRLO0 |
21-Sep-2026 | 14:27:59 | 358 | 256.8000 | CHIX | 00346954871TRLO0 |
21-Sep-2026 | 14:30:33 | 302 | 256.8000 | CHIX | 00346955769TRLO0 |
21-Sep-2026 | 14:30:33 | 988 | 256.8000 | CHIX | 00346955770TRLO0 |
21-Sep-2026 | 14:30:33 | 2,037 | 256.8000 | CHIX | 00346955771TRLO0 |
21-Sep-2026 | 14:30:33 | 544 | 256.8000 | CHIX | 00346955772TRLO0 |
21-Sep-2026 | 14:30:33 | 573 | 256.8000 | CHIX | 00346955773TRLO0 |
21-Sep-2026 | 14:30:33 | 226 | 256.8000 | BATE | 00346955774TRLO0 |
21-Sep-2026 | 14:32:34 | 544 | 256.8000 | CHIX | 00346956566TRLO0 |
21-Sep-2026 | 14:32:34 | 455 | 256.8000 | CHIX | 00346956567TRLO0 |
21-Sep-2026 | 14:32:34 | 213 | 256.8000 | CHIX | 00346956568TRLO0 |
21-Sep-2026 | 14:32:34 | 585 | 256.8000 | CHIX | 00346956569TRLO0 |
21-Sep-2026 | 14:32:34 | 1,212 | 256.8000 | CHIX | 00346956570TRLO0 |
21-Sep-2026 | 14:32:34 | 3,531 | 256.8000 | CHIX | 00346956571TRLO0 |
21-Sep-2026 | 14:32:41 | 1,420 | 256.6000 | CHIX | 00346956637TRLO0 |
21-Sep-2026 | 14:35:39 | 543 | 256.4000 | BATE | 00346957469TRLO0 |
21-Sep-2026 | 14:35:39 | 1,594 | 256.4000 | CHIX | 00346957470TRLO0 |
21-Sep-2026 | 14:35:39 | 580 | 256.4000 | CHIX | 00346957471TRLO0 |
21-Sep-2026 | 14:35:39 | 585 | 256.4000 | CHIX | 00346957472TRLO0 |
21-Sep-2026 | 14:35:39 | 605 | 256.4000 | CHIX | 00346957473TRLO0 |
21-Sep-2026 | 14:41:35 | 263 | 255.8000 | CHIX | 00346959143TRLO0 |
21-Sep-2026 | 14:42:12 | 3,110 | 255.8000 | CHIX | 00346959309TRLO0 |
21-Sep-2026 | 14:42:12 | 559 | 255.8000 | BATE | 00346959310TRLO0 |
21-Sep-2026 | 14:42:12 | 540 | 255.8000 | CHIX | 00346959311TRLO0 |
21-Sep-2026 | 14:42:12 | 560 | 255.8000 | CHIX | 00346959312TRLO0 |
21-Sep-2026 | 14:42:12 | 560 | 255.8000 | CHIX | 00346959313TRLO0 |
21-Sep-2026 | 14:44:40 | 122 | 255.6000 | CHIX | 00346960279TRLO0 |
21-Sep-2026 | 14:44:40 | 155 | 255.6000 | CHIX | 00346960280TRLO0 |
21-Sep-2026 | 14:44:40 | 26 | 255.6000 | BATE | 00346960281TRLO0 |
21-Sep-2026 | 14:44:40 | 608 | 255.6000 | XLON | 00346960282TRLO0 |
21-Sep-2026 | 14:44:40 | 424 | 255.6000 | XLON | 00346960283TRLO0 |
21-Sep-2026 | 14:44:40 | 21 | 255.6000 | XLON | 00346960284TRLO0 |
21-Sep-2026 | 14:46:07 | 496 | 255.6000 | CHIX | 00346960838TRLO0 |
21-Sep-2026 | 14:46:45 | 541 | 255.6000 | BATE | 00346960986TRLO0 |
21-Sep-2026 | 14:46:45 | 175 | 255.6000 | BATE | 00346960987TRLO0 |
21-Sep-2026 | 14:48:56 | 63 | 255.6000 | CHIX | 00346961710TRLO0 |
21-Sep-2026 | 14:51:46 | 2,436 | 256.4000 | CHIX | 00346962750TRLO0 |
21-Sep-2026 | 14:51:46 | 964 | 256.4000 | CHIX | 00346962751TRLO0 |
21-Sep-2026 | 14:51:46 | 643 | 256.4000 | CHIX | 00346962752TRLO0 |
21-Sep-2026 | 14:51:46 | 543 | 256.4000 | CHIX | 00346962753TRLO0 |
21-Sep-2026 | 15:14:57 | 3,433 | 258.2000 | CHIX | 00346970762TRLO0 |
21-Sep-2026 | 15:23:48 | 4,535 | 258.2000 | CHIX | 00346973783TRLO0 |
21-Sep-2026 | 15:23:48 | 786 | 258.2000 | CHIX | 00346973784TRLO0 |
21-Sep-2026 | 15:23:48 | 4,679 | 258.2000 | CHIX | 00346973785TRLO0 |
21-Sep-2026 | 15:23:48 | 2,738 | 258.2000 | CHIX | 00346973787TRLO0 |
21-Sep-2026 | 15:25:10 | 553 | 258.0000 | BATE | 00346974434TRLO0 |
21-Sep-2026 | 15:25:10 | 542 | 258.0000 | BATE | 00346974435TRLO0 |
21-Sep-2026 | 15:25:10 | 5,176 | 258.0000 | CHIX | 00346974436TRLO0 |
21-Sep-2026 | 15:25:10 | 4,090 | 258.0000 | CHIX | 00346974437TRLO0 |
21-Sep-2026 | 15:25:10 | 16,943 | 258.0000 | CHIX | 00346974439TRLO0 |
21-Sep-2026 | 15:39:52 | 80 | 258.0000 | CHIX | 00346979709TRLO0 |
21-Sep-2026 | 15:45:04 | 133 | 258.0000 | CHIX | 00346981177TRLO0 |
21-Sep-2026 | 15:45:04 | 6,249 | 258.0000 | CHIX | 00346981178TRLO0 |
21-Sep-2026 | 15:45:04 | 1,145 | 258.0000 | BATE | 00346981179TRLO0 |
21-Sep-2026 | 15:45:04 | 1,205 | 258.0000 | TRQX | 00346981180TRLO0 |
21-Sep-2026 | 15:45:04 | 1,188 | 258.0000 | XLON | 00346981181TRLO0 |
21-Sep-2026 | 15:45:04 | 1,430 | 258.0000 | XLON | 00346981182TRLO0 |
21-Sep-2026 | 15:45:06 | 8,543 | 257.8000 | CHIX | 00346981194TRLO0 |
21-Sep-2026 | 15:45:52 | 498 | 257.6000 | CHIX | 00346981433TRLO0 |
21-Sep-2026 | 15:45:52 | 128 | 257.6000 | CHIX | 00346981434TRLO0 |
21-Sep-2026 | 15:49:57 | 733 | 257.4000 | CHIX | 00346982594TRLO0 |
21-Sep-2026 | 15:49:57 | 584 | 257.4000 | CHIX | 00346982595TRLO0 |
21-Sep-2026 | 15:49:57 | 595 | 257.4000 | CHIX | 00346982596TRLO0 |
21-Sep-2026 | 15:49:57 | 547 | 257.4000 | CHIX | 00346982597TRLO0 |
21-Sep-2026 | 15:49:57 | 580 | 257.4000 | CHIX | 00346982598TRLO0 |
21-Sep-2026 | 15:55:50 | 379 | 257.2000 | CHIX | 00346984559TRLO0 |
21-Sep-2026 | 15:55:50 | 597 | 257.2000 | BATE | 00346984560TRLO0 |
21-Sep-2026 | 15:55:50 | 666 | 257.2000 | CHIX | 00346984561TRLO0 |
21-Sep-2026 | 15:55:50 | 580 | 257.2000 | CHIX | 00346984562TRLO0 |
21-Sep-2026 | 15:55:50 | 597 | 257.2000 | CHIX | 00346984563TRLO0 |
21-Sep-2026 | 15:55:50 | 581 | 257.2000 | CHIX | 00346984564TRLO0 |
21-Sep-2026 | 15:57:18 | 2,592 | 257.0000 | CHIX | 00346985042TRLO0 |
21-Sep-2026 | 15:57:18 | 1,159 | 257.0000 | CHIX | 00346985043TRLO0 |
21-Sep-2026 | 15:57:18 | 557 | 257.0000 | CHIX | 00346985044TRLO0 |
21-Sep-2026 | 15:57:18 | 577 | 257.0000 | BATE | 00346985045TRLO0 |
21-Sep-2026 | 15:57:18 | 556 | 257.0000 | CHIX | 00346985046TRLO0 |
21-Sep-2026 | 15:57:21 | 577 | 256.8000 | CHIX | 00346985073TRLO0 |
21-Sep-2026 | 15:58:12 | 605 | 256.6000 | CHIX | 00346985374TRLO0 |
21-Sep-2026 | 15:58:43 | 554 | 256.2000 | CHIX | 00346985533TRLO0 |
21-Sep-2026 | 16:00:23 | 591 | 256.2000 | CHIX | 00346986292TRLO0 |
21-Sep-2026 | 16:00:23 | 616 | 256.2000 | CHIX | 00346986293TRLO0 |
21-Sep-2026 | 16:01:23 | 556 | 256.0000 | CHIX | 00346986667TRLO0 |
21-Sep-2026 | 16:01:23 | 1,404 | 256.0000 | CHIX | 00346986668TRLO0 |
21-Sep-2026 | 16:01:42 | 2,053 | 255.8000 | CHIX | 00346986767TRLO0 |
21-Sep-2026 | 16:17:11 | 1,766 | 257.0000 | CHIX | 00346992690TRLO0 |
21-Sep-2026 | 16:17:11 | 2,285 | 257.0000 | CHIX | 00346992691TRLO0 |
21-Sep-2026 | 16:17:11 | 2,330 | 257.0000 | CHIX | 00346992692TRLO0 |
21-Sep-2026 | 16:17:11 | 1,800 | 257.0000 | CHIX | 00346992693TRLO0 |
21-Sep-2026 | 16:17:11 | 552 | 257.0000 | CHIX | 00346992694TRLO0 |
21-Sep-2026 | 16:22:19 | 16,943 | 257.8000 | CHIX | 00346995482TRLO0 |
21-Sep-2026 | 16:22:19 | 9,273 | 257.8000 | CHIX | 00346995483TRLO0 |
21-Sep-2026 | 16:22:19 | 1,225 | 257.6000 | CHIX | 00346995484TRLO0 |
21-Sep-2026 | 16:22:19 | 1,738 | 257.6000 | CHIX | 00346995485TRLO0 |
21-Sep-2026 | 16:22:19 | 2,268 | 257.6000 | CHIX | 00346995487TRLO0 |
22-Sep-2026 | 08:06:57 | 1,958 | 254.6000 | CHIX | 00347060303TRLO0 |
22-Sep-2026 | 08:07:26 | 4,279 | 254.6000 | CHIX | 00347060322TRLO0 |
22-Sep-2026 | 08:07:33 | 101 | 254.4000 | CHIX | 00347060325TRLO0 |
22-Sep-2026 | 08:10:00 | 607 | 255.4000 | CHIX | 00347060408TRLO0 |
22-Sep-2026 | 08:10:00 | 942 | 255.4000 | CHIX | 00347060409TRLO0 |
22-Sep-2026 | 08:10:13 | 90 | 255.4000 | CHIX | 00347060423TRLO0 |
22-Sep-2026 | 08:11:13 | 144 | 255.4000 | CHIX | 00347060478TRLO0 |
22-Sep-2026 | 08:11:13 | 572 | 255.4000 | CHIX | 00347060479TRLO0 |
22-Sep-2026 | 08:12:52 | 391 | 255.2000 | CHIX | 00347060642TRLO0 |
22-Sep-2026 | 08:12:52 | 598 | 255.2000 | BATE | 00347060643TRLO0 |
22-Sep-2026 | 08:12:52 | 1,180 | 255.2000 | CHIX | 00347060644TRLO0 |
22-Sep-2026 | 08:12:52 | 882 | 255.2000 | CHIX | 00347060645TRLO0 |
22-Sep-2026 | 08:12:57 | 3,535 | 254.8000 | CHIX | 00347060648TRLO0 |
22-Sep-2026 | 08:13:43 | 133 | 254.4000 | CHIX | 00347060672TRLO0 |
22-Sep-2026 | 08:17:46 | 163 | 255.2000 | CHIX | 00347061071TRLO0 |
22-Sep-2026 | 08:17:53 | 153 | 255.2000 | CHIX | 00347061078TRLO0 |
22-Sep-2026 | 08:18:36 | 35 | 254.8000 | CHIX | 00347061135TRLO0 |
22-Sep-2026 | 08:19:48 | 587 | 254.8000 | CHIX | 00347061250TRLO0 |
22-Sep-2026 | 08:24:10 | 803 | 254.4000 | CHIX | 00347061535TRLO0 |
22-Sep-2026 | 08:24:10 | 601 | 254.4000 | CHIX | 00347061536TRLO0 |
22-Sep-2026 | 08:24:10 | 589 | 254.4000 | CHIX | 00347061537TRLO0 |
22-Sep-2026 | 08:28:56 | 310 | 255.2000 | CHIX | 00347061804TRLO0 |
22-Sep-2026 | 08:29:43 | 346 | 255.2000 | CHIX | 00347061837TRLO0 |
22-Sep-2026 | 08:31:12 | 1 | 255.2000 | XLON | 00347061946TRLO0 |
22-Sep-2026 | 08:39:04 | 588 | 255.4000 | CHIX | 00347062757TRLO0 |
22-Sep-2026 | 08:39:04 | 1,201 | 255.4000 | CHIX | 00347062758TRLO0 |
22-Sep-2026 | 08:39:04 | 1,173 | 255.4000 | CHIX | 00347062759TRLO0 |
22-Sep-2026 | 08:39:04 | 1,160 | 255.4000 | CHIX | 00347062760TRLO0 |
22-Sep-2026 | 08:39:04 | 2,423 | 255.4000 | CHIX | 00347062761TRLO0 |
22-Sep-2026 | 09:00:07 | 105 | 255.2000 | CHIX | 00347063854TRLO0 |
22-Sep-2026 | 09:15:05 | 564 | 255.6000 | CHIX | 00347064778TRLO0 |
22-Sep-2026 | 09:15:05 | 1,136 | 255.6000 | CHIX | 00347064779TRLO0 |
22-Sep-2026 | 09:15:05 | 1,165 | 255.6000 | CHIX | 00347064780TRLO0 |
22-Sep-2026 | 09:15:05 | 1,752 | 255.6000 | CHIX | 00347064781TRLO0 |
22-Sep-2026 | 09:15:05 | 7,560 | 255.6000 | CHIX | 00347064782TRLO0 |
22-Sep-2026 | 09:20:32 | 1 | 255.4000 | BATE | 00347065109TRLO0 |
22-Sep-2026 | 09:23:15 | 611 | 255.4000 | BATE | 00347065256TRLO0 |
22-Sep-2026 | 09:23:15 | 2,119 | 255.4000 | CHIX | 00347065257TRLO0 |
22-Sep-2026 | 09:23:15 | 591 | 255.4000 | CHIX | 00347065258TRLO0 |
22-Sep-2026 | 09:23:15 | 569 | 255.4000 | CHIX | 00347065259TRLO0 |
22-Sep-2026 | 09:23:15 | 586 | 255.4000 | TRQX | 00347065260TRLO0 |
22-Sep-2026 | 09:30:11 | 571 | 255.6000 | CHIX | 00347065715TRLO0 |
22-Sep-2026 | 09:30:11 | 606 | 255.6000 | XLON | 00347065716TRLO0 |
22-Sep-2026 | 09:30:11 | 573 | 255.6000 | CHIX | 00347065717TRLO0 |
22-Sep-2026 | 09:42:17 | 616 | 255.8000 | CHIX | 00347066582TRLO0 |
22-Sep-2026 | 09:53:51 | 591 | 256.0000 | CHIX | 00347067515TRLO0 |
22-Sep-2026 | 09:53:51 | 2,645 | 256.0000 | CHIX | 00347067516TRLO0 |
22-Sep-2026 | 09:53:51 | 1,765 | 256.0000 | CHIX | 00347067517TRLO0 |
22-Sep-2026 | 09:53:51 | 2,162 | 256.0000 | CHIX | 00347067518TRLO0 |
22-Sep-2026 | 09:53:51 | 568 | 255.8000 | CHIX | 00347067519TRLO0 |
22-Sep-2026 | 10:05:20 | 576 | 255.8000 | BATE | 00347068526TRLO0 |
22-Sep-2026 | 10:05:20 | 162 | 255.8000 | CHIX | 00347068527TRLO0 |
22-Sep-2026 | 10:05:20 | 434 | 255.8000 | CHIX | 00347068528TRLO0 |
22-Sep-2026 | 10:05:20 | 1,141 | 255.8000 | CHIX | 00347068529TRLO0 |
22-Sep-2026 | 10:05:41 | 595 | 255.6000 | CHIX | 00347068559TRLO0 |
22-Sep-2026 | 10:05:41 | 574 | 255.6000 | CHIX | 00347068560TRLO0 |
22-Sep-2026 | 10:05:57 | 1,619 | 255.4000 | CHIX | 00347068606TRLO0 |
22-Sep-2026 | 10:17:18 | 568 | 255.6000 | CHIX | 00347069514TRLO0 |
22-Sep-2026 | 10:17:18 | 567 | 255.6000 | CHIX | 00347069515TRLO0 |
22-Sep-2026 | 10:27:13 | 1,171 | 256.0000 | CHIX | 00347070114TRLO0 |
22-Sep-2026 | 10:30:40 | 124 | 255.8000 | CHIX | 00347070428TRLO0 |
22-Sep-2026 | 10:31:50 | 455 | 255.8000 | CHIX | 00347070478TRLO0 |
22-Sep-2026 | 10:31:50 | 585 | 255.8000 | BATE | 00347070479TRLO0 |
22-Sep-2026 | 10:31:50 | 574 | 255.8000 | CHIX | 00347070480TRLO0 |
22-Sep-2026 | 10:31:50 | 1,404 | 255.8000 | CHIX | 00347070481TRLO0 |
22-Sep-2026 | 10:31:50 | 594 | 255.8000 | XLON | 00347070482TRLO0 |
22-Sep-2026 | 10:35:50 | 794 | 255.6000 | CHIX | 00347070820TRLO0 |
22-Sep-2026 | 10:35:50 | 588 | 255.6000 | CHIX | 00347070821TRLO0 |
22-Sep-2026 | 10:37:16 | 1,954 | 255.4000 | CHIX | 00347070924TRLO0 |
22-Sep-2026 | 10:45:19 | 566 | 255.4000 | CHIX | 00347071487TRLO0 |
22-Sep-2026 | 10:45:19 | 583 | 255.4000 | CHIX | 00347071488TRLO0 |
22-Sep-2026 | 10:45:58 | 119 | 255.2000 | CHIX | 00347071515TRLO0 |
22-Sep-2026 | 10:49:04 | 1,109 | 255.2000 | CHIX | 00347071768TRLO0 |
22-Sep-2026 | 10:49:18 | 967 | 255.0000 | CHIX | 00347071774TRLO0 |
22-Sep-2026 | 10:57:09 | 651 | 255.8000 | CHIX | 00347072498TRLO0 |
22-Sep-2026 | 11:13:24 | 1 | 256.0000 | CHIX | 00347073582TRLO0 |
22-Sep-2026 | 11:13:24 | 588 | 256.0000 | CHIX | 00347073583TRLO0 |
22-Sep-2026 | 11:13:24 | 1,160 | 256.0000 | CHIX | 00347073584TRLO0 |
22-Sep-2026 | 11:13:24 | 1,166 | 256.0000 | CHIX | 00347073585TRLO0 |
22-Sep-2026 | 11:14:28 | 568 | 255.8000 | CHIX | 00347073622TRLO0 |
22-Sep-2026 | 11:14:28 | 562 | 255.8000 | CHIX | 00347073623TRLO0 |
22-Sep-2026 | 11:15:20 | 100 | 255.6000 | CHIX | 00347073650TRLO0 |
22-Sep-2026 | 11:15:29 | 112 | 255.6000 | CHIX | 00347073675TRLO0 |
22-Sep-2026 | 11:16:58 | 915 | 255.6000 | CHIX | 00347073741TRLO0 |
22-Sep-2026 | 11:16:58 | 1,390 | 255.6000 | CHIX | 00347073742TRLO0 |
22-Sep-2026 | 11:17:04 | 1,845 | 255.4000 | CHIX | 00347073748TRLO0 |
22-Sep-2026 | 11:18:57 | 562 | 255.0000 | CHIX | 00347073857TRLO0 |
22-Sep-2026 | 11:20:20 | 570 | 254.8000 | CHIX | 00347073908TRLO0 |
22-Sep-2026 | 11:25:24 | 579 | 254.2000 | CHIX | 00347074123TRLO0 |
22-Sep-2026 | 11:28:56 | 619 | 254.2000 | CHIX | 00347074293TRLO0 |
22-Sep-2026 | 11:31:05 | 1 | 254.2000 | CHIX | 00347074440TRLO0 |
22-Sep-2026 | 11:33:27 | 2 | 254.2000 | CHIX | 00347074564TRLO0 |
22-Sep-2026 | 11:38:28 | 17 | 254.2000 | CHIX | 00347074874TRLO0 |
22-Sep-2026 | 11:38:28 | 605 | 254.2000 | CHIX | 00347074875TRLO0 |
22-Sep-2026 | 11:42:34 | 1 | 254.2000 | CHIX | 00347075149TRLO0 |
22-Sep-2026 | 11:45:36 | 565 | 254.4000 | CHIX | 00347075359TRLO0 |
22-Sep-2026 | 11:45:36 | 564 | 254.4000 | CHIX | 00347075360TRLO0 |
22-Sep-2026 | 11:47:04 | 66 | 254.2000 | CHIX | 00347075417TRLO0 |
22-Sep-2026 | 12:09:05 | 1 | 254.2000 | BATE | 00347076634TRLO0 |
22-Sep-2026 | 12:09:25 | 515 | 254.2000 | CHIX | 00347076680TRLO0 |
22-Sep-2026 | 12:09:25 | 559 | 254.2000 | BATE | 00347076681TRLO0 |
22-Sep-2026 | 12:09:25 | 584 | 254.2000 | CHIX | 00347076683TRLO0 |
22-Sep-2026 | 12:09:25 | 1,242 | 254.2000 | CHIX | 00347076684TRLO0 |
22-Sep-2026 | 12:09:25 | 574 | 254.2000 | TRQX | 00347076685TRLO0 |
22-Sep-2026 | 12:13:05 | 2 | 254.2000 | BATE | 00347076908TRLO0 |
22-Sep-2026 | 12:15:35 | 585 | 254.2000 | CHIX | 00347077055TRLO0 |
22-Sep-2026 | 12:15:36 | 1 | 254.2000 | BATE | 00347077056TRLO0 |
22-Sep-2026 | 12:17:41 | 1 | 254.2000 | BATE | 00347077121TRLO0 |
22-Sep-2026 | 12:20:33 | 3,239 | 254.2000 | CHIX | 00347077249TRLO0 |
22-Sep-2026 | 12:20:33 | 555 | 254.2000 | BATE | 00347077250TRLO0 |
22-Sep-2026 | 12:20:33 | 566 | 254.2000 | XLON | 00347077251TRLO0 |
22-Sep-2026 | 12:20:33 | 384 | 254.2000 | XLON | 00347077252TRLO0 |
22-Sep-2026 | 12:20:33 | 207 | 254.2000 | XLON | 00347077253TRLO0 |
22-Sep-2026 | 12:20:33 | 593 | 254.2000 | TRQX | 00347077254TRLO0 |
22-Sep-2026 | 12:30:42 | 398 | 254.4000 | CHIX | 00347077740TRLO0 |
22-Sep-2026 | 12:58:07 | 189 | 254.4000 | CHIX | 00347079295TRLO0 |
22-Sep-2026 | 12:58:07 | 600 | 254.4000 | CHIX | 00347079296TRLO0 |
22-Sep-2026 | 12:58:07 | 573 | 254.4000 | CHIX | 00347079297TRLO0 |
22-Sep-2026 | 12:58:07 | 578 | 254.4000 | CHIX | 00347079298TRLO0 |
22-Sep-2026 | 12:58:07 | 1,343 | 254.4000 | CHIX | 00347079299TRLO0 |
22-Sep-2026 | 12:58:33 | 7,759 | 254.2000 | CHIX | 00347079313TRLO0 |
22-Sep-2026 | 13:00:42 | 34 | 254.0000 | CHIX | 00347079450TRLO0 |
22-Sep-2026 | 13:01:25 | 1 | 254.0000 | CHIX | 00347079519TRLO0 |
22-Sep-2026 | 13:10:08 | 1,218 | 254.0000 | CHIX | 00347080081TRLO0 |
22-Sep-2026 | 13:12:05 | 1 | 254.0000 | BATE | 00347080175TRLO0 |
22-Sep-2026 | 13:12:57 | 565 | 254.0000 | BATE | 00347080219TRLO0 |
22-Sep-2026 | 13:12:57 | 2,361 | 254.0000 | CHIX | 00347080220TRLO0 |
22-Sep-2026 | 13:12:57 | 588 | 254.0000 | XLON | 00347080221TRLO0 |
22-Sep-2026 | 13:13:56 | 1,500 | 253.8000 | CHIX | 00347080269TRLO0 |
22-Sep-2026 | 13:13:56 | 2,208 | 253.8000 | CHIX | 00347080270TRLO0 |
22-Sep-2026 | 13:21:36 | 583 | 253.4000 | CHIX | 00347080775TRLO0 |
22-Sep-2026 | 13:37:41 | 1,177 | 253.8000 | XLON | 00347081900TRLO0 |
22-Sep-2026 | 13:42:05 | 1 | 253.8000 | BATE | 00347082198TRLO0 |
22-Sep-2026 | 13:44:35 | 1,167 | 253.8000 | BATE | 00347082363TRLO0 |
22-Sep-2026 | 13:44:35 | 615 | 253.8000 | CHIX | 00347082364TRLO0 |
22-Sep-2026 | 13:44:35 | 621 | 253.8000 | TRQX | 00347082365TRLO0 |
22-Sep-2026 | 13:44:35 | 1,179 | 253.8000 | CHIX | 00347082366TRLO0 |
22-Sep-2026 | 13:44:35 | 1,169 | 253.8000 | CHIX | 00347082367TRLO0 |
22-Sep-2026 | 13:54:58 | 573 | 253.6000 | BATE | 00347083092TRLO0 |
22-Sep-2026 | 13:54:58 | 2,412 | 253.6000 | CHIX | 00347083093TRLO0 |
22-Sep-2026 | 13:54:58 | 552 | 253.6000 | CHIX | 00347083094TRLO0 |
22-Sep-2026 | 13:54:58 | 580 | 253.6000 | CHIX | 00347083095TRLO0 |
22-Sep-2026 | 14:00:24 | 1,307 | 253.6000 | CHIX | 00347083517TRLO0 |
22-Sep-2026 | 14:00:24 | 156 | 253.6000 | CHIX | 00347083519TRLO0 |
22-Sep-2026 | 14:00:24 | 100 | 253.6000 | CHIX | 00347083520TRLO0 |
22-Sep-2026 | 14:00:40 | 307 | 253.6000 | CHIX | 00347083545TRLO0 |
22-Sep-2026 | 14:00:40 | 70 | 253.6000 | CHIX | 00347083546TRLO0 |
22-Sep-2026 | 14:15:21 | 54 | 254.0000 | CHIX | 00347085172TRLO0 |
22-Sep-2026 | 14:25:22 | 1 | 254.0000 | BATE | 00347086159TRLO0 |
22-Sep-2026 | 14:27:34 | 1,733 | 254.0000 | BATE | 00347086386TRLO0 |
22-Sep-2026 | 14:27:34 | 3,748 | 254.0000 | CHIX | 00347086387TRLO0 |
22-Sep-2026 | 14:27:34 | 1,685 | 254.0000 | TRQX | 00347086388TRLO0 |
22-Sep-2026 | 14:29:31 | 596 | 254.2000 | BATE | 00347086701TRLO0 |
22-Sep-2026 | 14:29:31 | 608 | 254.2000 | TRQX | 00347086702TRLO0 |
22-Sep-2026 | 14:30:11 | 4,312 | 254.2000 | CHIX | 00347087013TRLO0 |
22-Sep-2026 | 14:30:11 | 571 | 254.2000 | BATE | 00347087015TRLO0 |
22-Sep-2026 | 14:30:11 | 1,801 | 254.0000 | CHIX | 00347087016TRLO0 |
22-Sep-2026 | 14:30:11 | 2,865 | 254.0000 | CHIX | 00347087017TRLO0 |
22-Sep-2026 | 14:30:11 | 5,231 | 254.0000 | CHIX | 00347087018TRLO0 |
22-Sep-2026 | 14:30:47 | 425 | 253.8000 | CHIX | 00347087190TRLO0 |
22-Sep-2026 | 14:30:55 | 186 | 253.8000 | CHIX | 00347087214TRLO0 |
22-Sep-2026 | 14:34:07 | 672 | 253.6000 | CHIX | 00347088204TRLO0 |
22-Sep-2026 | 14:34:07 | 60 | 253.6000 | BATE | 00347088205TRLO0 |
22-Sep-2026 | 14:34:07 | 2 | 253.6000 | BATE | 00347088206TRLO0 |
22-Sep-2026 | 14:34:07 | 544 | 253.6000 | BATE | 00347088207TRLO0 |
22-Sep-2026 | 14:34:07 | 644 | 253.6000 | CHIX | 00347088208TRLO0 |
22-Sep-2026 | 14:34:07 | 475 | 253.6000 | CHIX | 00347088209TRLO0 |
22-Sep-2026 | 14:34:07 | 173 | 253.6000 | CHIX | 00347088210TRLO0 |
22-Sep-2026 | 14:34:07 | 158 | 253.6000 | CHIX | 00347088211TRLO0 |
22-Sep-2026 | 14:34:07 | 407 | 253.6000 | CHIX | 00347088212TRLO0 |
22-Sep-2026 | 14:34:07 | 83 | 253.6000 | CHIX | 00347088213TRLO0 |
22-Sep-2026 | 14:35:21 | 691 | 253.4000 | BATE | 00347088478TRLO0 |
22-Sep-2026 | 14:35:21 | 1,600 | 253.4000 | CHIX | 00347088479TRLO0 |
22-Sep-2026 | 14:35:21 | 606 | 253.4000 | CHIX | 00347088480TRLO0 |
22-Sep-2026 | 14:35:21 | 692 | 253.4000 | CHIX | 00347088481TRLO0 |
22-Sep-2026 | 14:35:21 | 633 | 253.4000 | TRQX | 00347088482TRLO0 |
22-Sep-2026 | 14:40:00 | 25 | 253.2000 | CHIX | 00347089454TRLO0 |
22-Sep-2026 | 14:40:05 | 3 | 253.2000 | CHIX | 00347089498TRLO0 |
22-Sep-2026 | 14:40:05 | 633 | 253.2000 | CHIX | 00347089499TRLO0 |
22-Sep-2026 | 14:40:05 | 639 | 253.2000 | CHIX | 00347089500TRLO0 |
22-Sep-2026 | 14:40:05 | 575 | 253.2000 | CHIX | 00347089501TRLO0 |
22-Sep-2026 | 14:40:05 | 642 | 253.2000 | CHIX | 00347089502TRLO0 |
22-Sep-2026 | 14:40:05 | 642 | 253.2000 | CHIX | 00347089503TRLO0 |
22-Sep-2026 | 14:51:58 | 1,199 | 253.6000 | CHIX | 00347092189TRLO0 |
22-Sep-2026 | 14:51:58 | 2,474 | 253.6000 | CHIX | 00347092190TRLO0 |
22-Sep-2026 | 14:51:58 | 2,451 | 253.6000 | CHIX | 00347092191TRLO0 |
22-Sep-2026 | 14:51:58 | 972 | 253.6000 | CHIX | 00347092192TRLO0 |
22-Sep-2026 | 14:51:58 | 1,378 | 253.6000 | CHIX | 00347092193TRLO0 |
22-Sep-2026 | 14:51:58 | 4,668 | 253.6000 | CHIX | 00347092194TRLO0 |
22-Sep-2026 | 14:57:12 | 593 | 253.4000 | BATE | 00347093308TRLO0 |
22-Sep-2026 | 14:57:12 | 576 | 253.4000 | BATE | 00347093309TRLO0 |
22-Sep-2026 | 14:57:12 | 4,689 | 253.4000 | CHIX | 00347093310TRLO0 |
22-Sep-2026 | 14:57:12 | 628 | 253.4000 | XLON | 00347093311TRLO0 |
22-Sep-2026 | 14:57:12 | 593 | 253.4000 | TRQX | 00347093312TRLO0 |
22-Sep-2026 | 15:00:58 | 344 | 253.2000 | BATE | 00347094060TRLO0 |
22-Sep-2026 | 15:13:43 | 1,209 | 253.8000 | CHIX | 00347096532TRLO0 |
22-Sep-2026 | 15:20:06 | 11,761 | 253.6000 | CHIX | 00347097580TRLO0 |
22-Sep-2026 | 15:20:06 | 1,316 | 253.6000 | BATE | 00347097581TRLO0 |
22-Sep-2026 | 15:20:06 | 972 | 253.6000 | CHIX | 00347097582TRLO0 |
22-Sep-2026 | 15:20:06 | 617 | 253.6000 | TRQX | 00347097583TRLO0 |
22-Sep-2026 | 15:20:06 | 1,777 | 253.6000 | XLON | 00347097584TRLO0 |
22-Sep-2026 | 15:20:06 | 4,056 | 253.6000 | CHIX | 00347097585TRLO0 |
22-Sep-2026 | 15:22:45 | 1,337 | 253.6000 | CHIX | 00347098116TRLO0 |
22-Sep-2026 | 15:24:38 | 1,423 | 253.6000 | CHIX | 00347098540TRLO0 |
22-Sep-2026 | 15:26:01 | 570 | 253.6000 | BATE | 00347099014TRLO0 |
22-Sep-2026 | 15:26:01 | 1,278 | 253.6000 | CHIX | 00347099015TRLO0 |
22-Sep-2026 | 15:26:01 | 200 | 253.6000 | CHIX | 00347099016TRLO0 |
22-Sep-2026 | 15:26:01 | 617 | 253.6000 | XLON | 00347099017TRLO0 |
22-Sep-2026 | 15:26:01 | 571 | 253.6000 | XLON | 00347099018TRLO0 |
22-Sep-2026 | 15:26:01 | 570 | 253.6000 | XLON | 00347099019TRLO0 |
22-Sep-2026 | 15:30:26 | 611 | 253.4000 | BATE | 00347100052TRLO0 |
22-Sep-2026 | 15:30:26 | 610 | 253.4000 | BATE | 00347100053TRLO0 |
22-Sep-2026 | 15:33:08 | 834 | 253.4000 | CHIX | 00347100567TRLO0 |
22-Sep-2026 | 15:33:08 | 617 | 253.4000 | BATE | 00347100568TRLO0 |
22-Sep-2026 | 15:33:08 | 2,487 | 253.4000 | CHIX | 00347100569TRLO0 |
22-Sep-2026 | 15:33:08 | 593 | 253.4000 | CHIX | 00347100570TRLO0 |
22-Sep-2026 | 15:33:08 | 1,816 | 253.4000 | CHIX | 00347100571TRLO0 |
22-Sep-2026 | 15:33:08 | 594 | 253.4000 | XLON | 00347100572TRLO0 |
22-Sep-2026 | 15:41:26 | 616 | 253.4000 | CHIX | 00347102621TRLO0 |
22-Sep-2026 | 15:41:26 | 1,254 | 253.4000 | CHIX | 00347102622TRLO0 |
22-Sep-2026 | 15:41:26 | 2,609 | 253.4000 | CHIX | 00347102623TRLO0 |
22-Sep-2026 | 15:41:26 | 1,170 | 253.4000 | XLON | 00347102624TRLO0 |
22-Sep-2026 | 15:48:29 | 586 | 253.2000 | BATE | 00347104123TRLO0 |
22-Sep-2026 | 15:48:29 | 264 | 253.2000 | XLON | 00347104124TRLO0 |
22-Sep-2026 | 15:48:29 | 332 | 253.2000 | XLON | 00347104125TRLO0 |
22-Sep-2026 | 15:48:29 | 599 | 253.2000 | XLON | 00347104126TRLO0 |
22-Sep-2026 | 15:48:29 | 598 | 253.2000 | XLON | 00347104127TRLO0 |
22-Sep-2026 | 15:52:05 | 3,976 | 253.2000 | CHIX | 00347105124TRLO0 |
22-Sep-2026 | 15:59:17 | 1,807 | 253.4000 | BATE | 00347106678TRLO0 |
22-Sep-2026 | 15:59:17 | 1,914 | 253.4000 | XLON | 00347106679TRLO0 |
22-Sep-2026 | 15:59:17 | 9,287 | 253.4000 | CHIX | 00347106681TRLO0 |
22-Sep-2026 | 15:59:29 | 460 | 253.2000 | CHIX | 00347106758TRLO0 |
22-Sep-2026 | 15:59:29 | 37 | 253.2000 | CHIX | 00347106759TRLO0 |
22-Sep-2026 | 16:02:04 | 1,508 | 253.2000 | CHIX | 00347107727TRLO0 |
22-Sep-2026 | 16:02:04 | 587 | 253.2000 | BATE | 00347107728TRLO0 |
22-Sep-2026 | 16:02:04 | 1,191 | 253.2000 | CHIX | 00347107729TRLO0 |
22-Sep-2026 | 16:02:04 | 593 | 253.2000 | CHIX | 00347107730TRLO0 |
22-Sep-2026 | 16:02:04 | 586 | 253.2000 | CHIX | 00347107731TRLO0 |
22-Sep-2026 | 16:12:42 | 1,181 | 253.0000 | BATE | 00347110352TRLO0 |
22-Sep-2026 | 16:12:42 | 5,567 | 253.0000 | CHIX | 00347110353TRLO0 |
22-Sep-2026 | 16:12:42 | 1,203 | 253.0000 | CHIX | 00347110354TRLO0 |
22-Sep-2026 | 16:12:42 | 1,188 | 253.0000 | XLON | 00347110355TRLO0 |
22-Sep-2026 | 16:12:42 | 2,482 | 253.0000 | CHIX | 00347110356TRLO0 |
22-Sep-2026 | 16:12:44 | 1,800 | 252.8000 | XLON | 00347110364TRLO0 |
22-Sep-2026 | 16:12:44 | 559 | 252.8000 | XLON | 00347110365TRLO0 |
22-Sep-2026 | 16:19:29 | 1 | 252.6000 | BATE | 00347112650TRLO0 |
22-Sep-2026 | 16:19:39 | 1 | 252.6000 | BATE | 00347112687TRLO0 |
22-Sep-2026 | 16:19:39 | 1,515 | 252.6000 | CHIX | 00347112690TRLO0 |
22-Sep-2026 | 16:19:39 | 595 | 252.6000 | BATE | 00347112691TRLO0 |
22-Sep-2026 | 16:19:39 | 472 | 252.6000 | CHIX | 00347112692TRLO0 |
22-Sep-2026 | 16:19:39 | 1 | 252.6000 | CHIX | 00347112693TRLO0 |
22-Sep-2026 | 16:20:16 | 114 | 252.6000 | CHIX | 00347112873TRLO0 |
22-Sep-2026 | 16:20:16 | 156 | 252.6000 | CHIX | 00347112874TRLO0 |
22-Sep-2026 | 16:24:44 | 52 | 252.6000 | CHIX | 00347114219TRLO0 |
22-Sep-2026 | 16:25:52 | 3 | 252.6000 | BATE | 00347114631TRLO0 |
22-Sep-2026 | 16:26:36 | 54 | 252.6000 | CHIX | 00347114880TRLO0 |
22-Sep-2026 | 16:29:31 | 1,405 | 252.8000 | BATE | 00347116073TRLO0 |
22-Sep-2026 | 16:29:59 | 2 | 252.8000 | CHIX | 00347117313TRLO0 |
23-Sep-2026 | 08:01:08 | 631 | 253.6000 | CHIX | 00347168567TRLO0 |
23-Sep-2026 | 08:01:08 | 571 | 253.6000 | CHIX | 00347168568TRLO0 |
23-Sep-2026 | 08:01:08 | 61 | 253.4000 | CHIX | 00347168569TRLO0 |
23-Sep-2026 | 08:01:08 | 1,466 | 253.4000 | CHIX | 00347168570TRLO0 |
23-Sep-2026 | 08:08:54 | 116 | 254.0000 | CHIX | 00347169128TRLO0 |
23-Sep-2026 | 08:19:45 | 1,787 | 254.8000 | CHIX | 00347170024TRLO0 |
23-Sep-2026 | 08:19:45 | 1,601 | 254.8000 | CHIX | 00347170025TRLO0 |
23-Sep-2026 | 08:19:45 | 2,187 | 254.8000 | CHIX | 00347170026TRLO0 |
23-Sep-2026 | 08:19:45 | 2,274 | 254.8000 | CHIX | 00347170027TRLO0 |
23-Sep-2026 | 08:19:45 | 2,942 | 254.8000 | CHIX | 00347170028TRLO0 |
23-Sep-2026 | 08:25:20 | 344 | 254.6000 | XLON | 00347170589TRLO0 |
23-Sep-2026 | 08:25:35 | 237 | 254.6000 | XLON | 00347170599TRLO0 |
23-Sep-2026 | 08:26:34 | 776 | 254.8000 | CHIX | 00347170670TRLO0 |
23-Sep-2026 | 08:29:43 | 2,947 | 254.6000 | CHIX | 00347170958TRLO0 |
23-Sep-2026 | 08:29:43 | 529 | 254.6000 | BATE | 00347170959TRLO0 |
23-Sep-2026 | 08:29:43 | 555 | 254.6000 | CHIX | 00347170960TRLO0 |
23-Sep-2026 | 08:29:43 | 534 | 254.6000 | XLON | 00347170961TRLO0 |
23-Sep-2026 | 08:29:43 | 589 | 254.6000 | TRQX | 00347170962TRLO0 |
23-Sep-2026 | 08:34:19 | 543 | 254.6000 | CHIX | 00347171370TRLO0 |
23-Sep-2026 | 08:34:19 | 72 | 254.6000 | CHIX | 00347171371TRLO0 |
23-Sep-2026 | 08:34:19 | 527 | 254.6000 | XLON | 00347171372TRLO0 |
23-Sep-2026 | 08:36:51 | 479 | 254.6000 | CHIX | 00347171573TRLO0 |
23-Sep-2026 | 08:36:51 | 575 | 254.6000 | XLON | 00347171574TRLO0 |
23-Sep-2026 | 08:36:58 | 140 | 254.6000 | CHIX | 00347171588TRLO0 |
23-Sep-2026 | 08:37:13 | 403 | 254.6000 | CHIX | 00347171606TRLO0 |
23-Sep-2026 | 08:37:13 | 570 | 254.6000 | CHIX | 00347171607TRLO0 |
23-Sep-2026 | 08:40:21 | 10 | 254.6000 | CHIX | 00347171807TRLO0 |
23-Sep-2026 | 08:46:53 | 539 | 255.2000 | CHIX | 00347172326TRLO0 |
23-Sep-2026 | 08:46:53 | 1,135 | 255.2000 | CHIX | 00347172327TRLO0 |
23-Sep-2026 | 08:46:54 | 1,534 | 255.0000 | CHIX | 00347172328TRLO0 |
23-Sep-2026 | 08:46:57 | 1,141 | 254.8000 | CHIX | 00347172335TRLO0 |
23-Sep-2026 | 09:00:15 | 1,837 | 255.2000 | CHIX | 00347173297TRLO0 |
23-Sep-2026 | 09:00:15 | 1,642 | 255.2000 | CHIX | 00347173298TRLO0 |
23-Sep-2026 | 09:00:15 | 1,078 | 255.2000 | CHIX | 00347173299TRLO0 |
23-Sep-2026 | 09:02:10 | 245 | 255.0000 | BATE | 00347173428TRLO0 |
23-Sep-2026 | 09:13:24 | 303 | 255.0000 | BATE | 00347174181TRLO0 |
23-Sep-2026 | 09:13:24 | 1,002 | 255.0000 | CHIX | 00347174182TRLO0 |
23-Sep-2026 | 09:13:24 | 546 | 255.0000 | CHIX | 00347174183TRLO0 |
23-Sep-2026 | 09:13:24 | 383 | 255.0000 | XLON | 00347174184TRLO0 |
23-Sep-2026 | 09:13:24 | 533 | 255.0000 | CHIX | 00347174185TRLO0 |
23-Sep-2026 | 09:13:24 | 164 | 255.0000 | XLON | 00347174186TRLO0 |
23-Sep-2026 | 09:18:56 | 111 | 255.0000 | CHIX | 00347174548TRLO0 |
23-Sep-2026 | 09:19:20 | 435 | 255.0000 | CHIX | 00347174580TRLO0 |
23-Sep-2026 | 09:25:49 | 773 | 254.8000 | BATE | 00347174940TRLO0 |
23-Sep-2026 | 09:25:49 | 1,543 | 254.8000 | CHIX | 00347174941TRLO0 |
23-Sep-2026 | 09:27:17 | 99 | 254.8000 | CHIX | 00347175042TRLO0 |
23-Sep-2026 | 09:31:39 | 2,159 | 254.8000 | CHIX | 00347175293TRLO0 |
23-Sep-2026 | 09:31:39 | 546 | 254.8000 | CHIX | 00347175294TRLO0 |
23-Sep-2026 | 09:31:39 | 558 | 254.8000 | CHIX | 00347175295TRLO0 |
23-Sep-2026 | 09:31:39 | 543 | 254.8000 | CHIX | 00347175296TRLO0 |
23-Sep-2026 | 09:31:39 | 1,204 | 254.8000 | XLON | 00347175297TRLO0 |
23-Sep-2026 | 09:32:23 | 1,972 | 254.6000 | CHIX | 00347175332TRLO0 |
23-Sep-2026 | 09:47:09 | 1 | 254.4000 | BATE | 00347176407TRLO0 |
23-Sep-2026 | 09:47:09 | 534 | 254.4000 | BATE | 00347176408TRLO0 |
23-Sep-2026 | 09:47:09 | 2,203 | 254.4000 | CHIX | 00347176409TRLO0 |
23-Sep-2026 | 09:47:09 | 527 | 254.4000 | XLON | 00347176410TRLO0 |
23-Sep-2026 | 09:47:09 | 521 | 254.4000 | TRQX | 00347176411TRLO0 |
23-Sep-2026 | 09:47:09 | 575 | 254.4000 | XLON | 00347176412TRLO0 |
23-Sep-2026 | 09:55:30 | 62 | 254.0000 | CHIX | 00347177040TRLO0 |
23-Sep-2026 | 10:09:45 | 1 | 254.0000 | CHIX | 00347177859TRLO0 |
23-Sep-2026 | 10:10:52 | 485 | 254.0000 | XLON | 00347177923TRLO0 |
23-Sep-2026 | 10:10:52 | 485 | 254.0000 | CHIX | 00347177924TRLO0 |
23-Sep-2026 | 10:10:52 | 1,091 | 254.0000 | CHIX | 00347177925TRLO0 |
23-Sep-2026 | 10:10:52 | 1,100 | 254.0000 | CHIX | 00347177926TRLO0 |
23-Sep-2026 | 10:10:52 | 1,096 | 254.0000 | CHIX | 00347177927TRLO0 |
23-Sep-2026 | 10:10:52 | 741 | 254.0000 | XLON | 00347177928TRLO0 |
23-Sep-2026 | 10:11:41 | 3,096 | 253.8000 | CHIX | 00347177973TRLO0 |
23-Sep-2026 | 10:13:52 | 3,286 | 253.6000 | CHIX | 00347178122TRLO0 |
23-Sep-2026 | 10:16:04 | 1 | 253.4000 | CHIX | 00347178237TRLO0 |
23-Sep-2026 | 11:11:00 | 646 | 253.8000 | CHIX | 00347181555TRLO0 |
23-Sep-2026 | 11:11:00 | 527 | 253.8000 | CHIX | 00347181556TRLO0 |
23-Sep-2026 | 11:11:00 | 574 | 253.8000 | CHIX | 00347181557TRLO0 |
23-Sep-2026 | 11:11:00 | 535 | 253.8000 | CHIX | 00347181558TRLO0 |
23-Sep-2026 | 11:11:00 | 536 | 253.8000 | CHIX | 00347181559TRLO0 |
23-Sep-2026 | 11:11:05 | 1 | 253.8000 | CHIX | 00347181564TRLO0 |
23-Sep-2026 | 11:15:21 | 100 | 253.8000 | CHIX | 00347181788TRLO0 |
23-Sep-2026 | 11:15:21 | 545 | 253.8000 | BATE | 00347181789TRLO0 |
23-Sep-2026 | 11:15:21 | 11,190 | 253.8000 | CHIX | 00347181790TRLO0 |
23-Sep-2026 | 11:15:21 | 554 | 253.8000 | TRQX | 00347181791TRLO0 |
23-Sep-2026 | 11:20:48 | 2,687 | 253.6000 | CHIX | 00347182039TRLO0 |
23-Sep-2026 | 11:23:05 | 1,468 | 253.4000 | CHIX | 00347182140TRLO0 |
23-Sep-2026 | 11:35:23 | 554 | 253.4000 | CHIX | 00347182823TRLO0 |
23-Sep-2026 | 11:35:23 | 565 | 253.4000 | CHIX | 00347182824TRLO0 |
23-Sep-2026 | 11:35:36 | 1,262 | 253.2000 | CHIX | 00347182844TRLO0 |
23-Sep-2026 | 11:36:37 | 573 | 252.8000 | CHIX | 00347182912TRLO0 |
23-Sep-2026 | 11:37:36 | 565 | 252.6000 | CHIX | 00347182977TRLO0 |
23-Sep-2026 | 11:41:25 | 282 | 252.4000 | CHIX | 00347183200TRLO0 |
23-Sep-2026 | 11:41:25 | 255 | 252.4000 | CHIX | 00347183201TRLO0 |
23-Sep-2026 | 11:54:00 | 538 | 253.8000 | CHIX | 00347183943TRLO0 |
23-Sep-2026 | 11:55:07 | 595 | 253.6000 | CHIX | 00347184073TRLO0 |
23-Sep-2026 | 11:55:07 | 922 | 253.6000 | CHIX | 00347184074TRLO0 |
23-Sep-2026 | 12:02:52 | 1,252 | 253.6000 | CHIX | 00347184744TRLO0 |
23-Sep-2026 | 12:08:04 | 1 | 253.6000 | CHIX | 00347185276TRLO0 |
23-Sep-2026 | 12:16:01 | 61 | 253.6000 | CHIX | 00347185870TRLO0 |
23-Sep-2026 | 12:16:35 | 92 | 253.6000 | CHIX | 00347185900TRLO0 |
23-Sep-2026 | 12:16:56 | 1,434 | 253.6000 | CHIX | 00347185927TRLO0 |
23-Sep-2026 | 12:16:56 | 528 | 253.6000 | BATE | 00347185928TRLO0 |
23-Sep-2026 | 12:16:56 | 552 | 253.6000 | CHIX | 00347185929TRLO0 |
23-Sep-2026 | 12:16:56 | 536 | 253.6000 | CHIX | 00347185930TRLO0 |
23-Sep-2026 | 12:16:56 | 1,091 | 253.6000 | CHIX | 00347185931TRLO0 |
23-Sep-2026 | 12:17:41 | 1 | 253.4000 | CHIX | 00347185959TRLO0 |
23-Sep-2026 | 12:18:56 | 551 | 253.4000 | CHIX | 00347186027TRLO0 |
23-Sep-2026 | 12:18:59 | 1,070 | 253.2000 | CHIX | 00347186029TRLO0 |
23-Sep-2026 | 12:23:10 | 530 | 253.0000 | CHIX | 00347186289TRLO0 |
23-Sep-2026 | 12:26:01 | 3 | 252.8000 | CHIX | 00347186567TRLO0 |
23-Sep-2026 | 12:26:05 | 1 | 252.8000 | CHIX | 00347186575TRLO0 |
23-Sep-2026 | 12:26:37 | 295 | 252.8000 | CHIX | 00347186611TRLO0 |
23-Sep-2026 | 12:26:40 | 1 | 252.8000 | CHIX | 00347186618TRLO0 |
23-Sep-2026 | 12:43:03 | 1 | 252.8000 | BATE | 00347187699TRLO0 |
23-Sep-2026 | 12:44:00 | 300 | 252.8000 | CHIX | 00347187746TRLO0 |
23-Sep-2026 | 12:44:00 | 538 | 252.8000 | BATE | 00347187747TRLO0 |
23-Sep-2026 | 12:44:00 | 562 | 252.8000 | CHIX | 00347187748TRLO0 |
23-Sep-2026 | 12:44:00 | 545 | 252.8000 | CHIX | 00347187749TRLO0 |
23-Sep-2026 | 12:44:00 | 523 | 252.8000 | CHIX | 00347187750TRLO0 |
23-Sep-2026 | 12:50:47 | 532 | 253.0000 | CHIX | 00347188189TRLO0 |
23-Sep-2026 | 12:50:47 | 521 | 253.0000 | CHIX | 00347188190TRLO0 |
23-Sep-2026 | 12:50:47 | 550 | 253.0000 | CHIX | 00347188191TRLO0 |
23-Sep-2026 | 13:01:23 | 3,097 | 253.2000 | CHIX | 00347189288TRLO0 |
23-Sep-2026 | 13:01:23 | 574 | 253.2000 | BATE | 00347189289TRLO0 |
23-Sep-2026 | 13:01:23 | 544 | 253.2000 | TRQX | 00347189290TRLO0 |
23-Sep-2026 | 13:01:23 | 1,875 | 253.0000 | CHIX | 00347189291TRLO0 |
23-Sep-2026 | 13:01:23 | 538 | 253.0000 | CHIX | 00347189292TRLO0 |
23-Sep-2026 | 13:05:36 | 595 | 253.0000 | CHIX | 00347189679TRLO0 |
23-Sep-2026 | 13:05:36 | 588 | 253.0000 | CHIX | 00347189680TRLO0 |
23-Sep-2026 | 13:08:17 | 1 | 252.8000 | CHIX | 00347189929TRLO0 |
23-Sep-2026 | 13:20:00 | 1 | 252.8000 | BATE | 00347190893TRLO0 |
23-Sep-2026 | 13:23:41 | 1 | 252.8000 | BATE | 00347191313TRLO0 |
23-Sep-2026 | 13:25:54 | 1 | 252.8000 | BATE | 00347191507TRLO0 |
23-Sep-2026 | 13:30:00 | 1 | 252.8000 | BATE | 00347191911TRLO0 |
23-Sep-2026 | 13:30:00 | 534 | 252.8000 | BATE | 00347191912TRLO0 |
23-Sep-2026 | 13:30:00 | 1,621 | 252.8000 | CHIX | 00347191913TRLO0 |
23-Sep-2026 | 13:30:00 | 521 | 252.8000 | CHIX | 00347191914TRLO0 |
23-Sep-2026 | 13:30:00 | 553 | 252.8000 | CHIX | 00347191915TRLO0 |
23-Sep-2026 | 13:30:00 | 543 | 252.8000 | CHIX | 00347191916TRLO0 |
23-Sep-2026 | 13:40:11 | 542 | 252.8000 | BATE | 00347193175TRLO0 |
23-Sep-2026 | 13:40:11 | 575 | 252.8000 | BATE | 00347193176TRLO0 |
23-Sep-2026 | 13:40:11 | 5,352 | 252.8000 | CHIX | 00347193177TRLO0 |
23-Sep-2026 | 13:40:11 | 550 | 252.8000 | XLON | 00347193178TRLO0 |
23-Sep-2026 | 13:40:11 | 566 | 252.8000 | TRQX | 00347193179TRLO0 |
23-Sep-2026 | 13:41:08 | 2,626 | 252.4000 | CHIX | 00347193289TRLO0 |
23-Sep-2026 | 13:42:07 | 2,991 | 252.6000 | CHIX | 00347193429TRLO0 |
23-Sep-2026 | 14:05:35 | 566 | 253.8000 | CHIX | 00347195526TRLO0 |
23-Sep-2026 | 14:05:35 | 539 | 253.8000 | CHIX | 00347195527TRLO0 |
23-Sep-2026 | 14:05:35 | 1,117 | 253.8000 | CHIX | 00347195528TRLO0 |
23-Sep-2026 | 14:05:35 | 1,322 | 253.8000 | CHIX | 00347195529TRLO0 |
23-Sep-2026 | 14:05:35 | 1,133 | 253.8000 | CHIX | 00347195530TRLO0 |
23-Sep-2026 | 14:06:42 | 2,886 | 253.6000 | CHIX | 00347195629TRLO0 |
23-Sep-2026 | 14:09:37 | 3,332 | 253.4000 | CHIX | 00347195874TRLO0 |
23-Sep-2026 | 14:10:05 | 639 | 253.2000 | CHIX | 00347195939TRLO0 |
23-Sep-2026 | 14:10:11 | 1,022 | 253.2000 | CHIX | 00347195941TRLO0 |
23-Sep-2026 | 14:17:24 | 122 | 253.2000 | CHIX | 00347196965TRLO0 |
23-Sep-2026 | 14:17:24 | 74 | 253.2000 | CHIX | 00347196966TRLO0 |
23-Sep-2026 | 14:17:24 | 332 | 253.2000 | CHIX | 00347196967TRLO0 |
23-Sep-2026 | 14:24:54 | 551 | 253.0000 | BATE | 00347198363TRLO0 |
23-Sep-2026 | 14:24:54 | 521 | 253.0000 | CHIX | 00347198364TRLO0 |
23-Sep-2026 | 14:24:54 | 549 | 253.0000 | CHIX | 00347198365TRLO0 |
23-Sep-2026 | 14:24:54 | 113 | 253.0000 | XLON | 00347198366TRLO0 |
23-Sep-2026 | 14:24:54 | 471 | 253.0000 | XLON | 00347198367TRLO0 |
23-Sep-2026 | 14:24:54 | 550 | 253.0000 | TRQX | 00347198368TRLO0 |
23-Sep-2026 | 14:30:18 | 566 | 252.8000 | CHIX | 00347199895TRLO0 |
23-Sep-2026 | 14:30:18 | 16 | 252.8000 | BATE | 00347199896TRLO0 |
23-Sep-2026 | 14:30:18 | 508 | 252.8000 | BATE | 00347199897TRLO0 |
23-Sep-2026 | 14:30:18 | 571 | 252.8000 | CHIX | 00347199898TRLO0 |
23-Sep-2026 | 14:30:18 | 346 | 252.8000 | CHIX | 00347199899TRLO0 |
23-Sep-2026 | 14:30:18 | 85 | 252.8000 | CHIX | 00347199900TRLO0 |
23-Sep-2026 | 14:30:18 | 104 | 252.8000 | CHIX | 00347199901TRLO0 |
23-Sep-2026 | 14:30:18 | 570 | 252.8000 | CHIX | 00347199903TRLO0 |
23-Sep-2026 | 14:32:05 | 1 | 252.6000 | BATE | 00347200720TRLO0 |
23-Sep-2026 | 14:33:03 | 2 | 252.6000 | BATE | 00347201099TRLO0 |
23-Sep-2026 | 14:33:03 | 2 | 252.6000 | TRQX | 00347201100TRLO0 |
23-Sep-2026 | 14:33:27 | 36 | 252.6000 | BATE | 00347201272TRLO0 |
23-Sep-2026 | 14:33:34 | 1 | 252.6000 | BATE | 00347201295TRLO0 |
23-Sep-2026 | 14:34:05 | 1 | 252.6000 | BATE | 00347201443TRLO0 |
23-Sep-2026 | 14:58:16 | 36 | 253.0000 | CHIX | 00347210094TRLO0 |
23-Sep-2026 | 15:02:52 | 27 | 253.0000 | CHIX | 00347211886TRLO0 |
23-Sep-2026 | 15:10:18 | 13,693 | 254.0000 | CHIX | 00347214996TRLO0 |
23-Sep-2026 | 15:10:18 | 2,529 | 254.0000 | CHIX | 00347214997TRLO0 |
23-Sep-2026 | 15:13:31 | 2,528 | 254.0000 | CHIX | 00347216365TRLO0 |
23-Sep-2026 | 15:13:31 | 851 | 254.0000 | CHIX | 00347216366TRLO0 |
23-Sep-2026 | 15:19:32 | 553 | 254.4000 | CHIX | 00347219446TRLO0 |
23-Sep-2026 | 15:19:32 | 3,067 | 254.4000 | CHIX | 00347219447TRLO0 |
23-Sep-2026 | 15:19:32 | 12,843 | 254.4000 | CHIX | 00347219448TRLO0 |
23-Sep-2026 | 15:19:32 | 4,546 | 254.4000 | CHIX | 00347219449TRLO0 |
23-Sep-2026 | 15:19:32 | 5,378 | 254.4000 | CHIX | 00347219450TRLO0 |
23-Sep-2026 | 15:19:32 | 346 | 254.4000 | CHIX | 00347219451TRLO0 |
23-Sep-2026 | 15:19:32 | 9,649 | 254.4000 | CHIX | 00347219452TRLO0 |
23-Sep-2026 | 15:19:32 | 1,551 | 254.4000 | CHIX | 00347219453TRLO0 |
23-Sep-2026 | 15:19:32 | 120 | 254.4000 | CHIX | 00347219454TRLO0 |
23-Sep-2026 | 15:19:32 | 4 | 254.4000 | CHIX | 00347219455TRLO0 |
23-Sep-2026 | 15:19:32 | 1 | 254.4000 | CHIX | 00347219456TRLO0 |
23-Sep-2026 | 15:19:32 | 3,546 | 254.4000 | CHIX | 00347219457TRLO0 |
23-Sep-2026 | 15:25:31 | 573 | 254.2000 | BATE | 00347222796TRLO0 |
23-Sep-2026 | 15:25:31 | 570 | 254.2000 | BATE | 00347222797TRLO0 |
23-Sep-2026 | 15:25:31 | 2,357 | 254.2000 | CHIX | 00347222798TRLO0 |
23-Sep-2026 | 15:25:31 | 586 | 254.2000 | CHIX | 00347222799TRLO0 |
23-Sep-2026 | 15:25:31 | 570 | 254.2000 | TRQX | 00347222800TRLO0 |
23-Sep-2026 | 15:27:35 | 546 | 254.0000 | BATE | 00347223634TRLO0 |
23-Sep-2026 | 15:27:35 | 529 | 254.0000 | XLON | 00347223635TRLO0 |
23-Sep-2026 | 15:27:35 | 3,396 | 254.0000 | CHIX | 00347223636TRLO0 |
23-Sep-2026 | 15:27:35 | 529 | 254.0000 | CHIX | 00347223637TRLO0 |
23-Sep-2026 | 15:35:00 | 2,078 | 254.8000 | CHIX | 00347226184TRLO0 |
23-Sep-2026 | 15:35:00 | 1,673 | 254.8000 | CHIX | 00347226185TRLO0 |
23-Sep-2026 | 15:35:00 | 155 | 254.8000 | CHIX | 00347226186TRLO0 |
23-Sep-2026 | 15:35:00 | 1,050 | 254.8000 | CHIX | 00347226187TRLO0 |
23-Sep-2026 | 15:35:00 | 493 | 254.8000 | CHIX | 00347226188TRLO0 |
23-Sep-2026 | 15:38:23 | 131 | 254.6000 | BATE | 00347227336TRLO0 |
23-Sep-2026 | 15:42:29 | 176 | 254.6000 | CHIX | 00347228611TRLO0 |
23-Sep-2026 | 15:43:37 | 57 | 254.6000 | BATE | 00347228986TRLO0 |
23-Sep-2026 | 15:43:37 | 387 | 254.6000 | BATE | 00347228987TRLO0 |
23-Sep-2026 | 15:43:37 | 1,152 | 254.6000 | BATE | 00347228988TRLO0 |
23-Sep-2026 | 15:43:37 | 1,391 | 254.6000 | CHIX | 00347228989TRLO0 |
23-Sep-2026 | 15:43:37 | 558 | 254.6000 | CHIX | 00347228990TRLO0 |
23-Sep-2026 | 15:43:37 | 543 | 254.6000 | CHIX | 00347228991TRLO0 |
23-Sep-2026 | 15:45:20 | 176 | 254.4000 | BATE | 00347229648TRLO0 |
23-Sep-2026 | 15:48:11 | 176 | 254.4000 | XLON | 00347230585TRLO0 |
23-Sep-2026 | 15:48:12 | 52 | 254.4000 | BATE | 00347230594TRLO0 |
23-Sep-2026 | 15:48:44 | 176 | 254.4000 | TRQX | 00347230754TRLO0 |
23-Sep-2026 | 15:49:17 | 129 | 254.4000 | BATE | 00347230926TRLO0 |
23-Sep-2026 | 15:50:05 | 176 | 254.4000 | BATE | 00347231174TRLO0 |
23-Sep-2026 | 16:11:52 | 16,136 | 255.0000 | CHIX | 00347240365TRLO0 |
23-Sep-2026 | 16:11:52 | 2,050 | 255.0000 | BATE | 00347240366TRLO0 |
23-Sep-2026 | 16:11:52 | 2,042 | 255.0000 | XLON | 00347240367TRLO0 |
23-Sep-2026 | 16:11:52 | 1,251 | 254.8000 | CHIX | 00347240368TRLO0 |
23-Sep-2026 | 16:13:45 | 1,578 | 254.8000 | CHIX | 00347241028TRLO0 |
23-Sep-2026 | 16:14:26 | 2,096 | 254.8000 | CHIX | 00347241374TRLO0 |
23-Sep-2026 | 16:15:12 | 3,297 | 254.8000 | CHIX | 00347241764TRLO0 |
23-Sep-2026 | 16:15:12 | 168 | 254.8000 | CHIX | 00347241765TRLO0 |
23-Sep-2026 | 16:15:12 | 208 | 254.8000 | CHIX | 00347241766TRLO0 |
23-Sep-2026 | 16:15:12 | 6,319 | 254.8000 | CHIX | 00347241767TRLO0 |
23-Sep-2026 | 16:15:12 | 15,645 | 254.8000 | CHIX | 00347241768TRLO0 |
23-Sep-2026 | 16:15:15 | 558 | 254.8000 | CHIX | 00347241781TRLO0 |
23-Sep-2026 | 16:17:05 | 539 | 254.6000 | CHIX | 00347242484TRLO0 |
23-Sep-2026 | 16:25:01 | 896 | 254.6000 | CHIX | 00347246444TRLO0 |
23-Sep-2026 | 16:26:11 | 1,219 | 254.6000 | CHIX | 00347247186TRLO0 |
23-Sep-2026 | 16:27:30 | 614 | 254.8000 | CHIX | 00347247969TRLO0 |
23-Sep-2026 | 16:29:36 | 45 | 254.6000 | CHIX | 00347250049TRLO0 |
24-Sep-2026 | 08:00:24 | 579 | 253.8000 | CHIX | 00347332433TRLO0 |
24-Sep-2026 | 08:03:45 | 564 | 253.2000 | CHIX | 00347333422TRLO0 |
24-Sep-2026 | 08:03:45 | 533 | 253.2000 | BATE | 00347333423TRLO0 |
24-Sep-2026 | 08:03:45 | 581 | 253.2000 | CHIX | 00347333424TRLO0 |
24-Sep-2026 | 08:03:45 | 580 | 253.2000 | CHIX | 00347333425TRLO0 |
24-Sep-2026 | 08:03:45 | 399 | 253.2000 | CHIX | 00347333426TRLO0 |
24-Sep-2026 | 08:03:45 | 133 | 253.2000 | CHIX | 00347333427TRLO0 |
24-Sep-2026 | 08:16:49 | 1,140 | 253.8000 | CHIX | 00347335433TRLO0 |
24-Sep-2026 | 08:16:49 | 2,230 | 253.8000 | CHIX | 00347335435TRLO0 |
24-Sep-2026 | 08:16:49 | 2,200 | 253.8000 | CHIX | 00347335436TRLO0 |
24-Sep-2026 | 08:16:49 | 2,195 | 253.8000 | CHIX | 00347335437TRLO0 |
24-Sep-2026 | 08:16:53 | 332 | 253.6000 | CHIX | 00347335440TRLO0 |
24-Sep-2026 | 08:18:56 | 493 | 253.8000 | CHIX | 00347335675TRLO0 |
24-Sep-2026 | 08:23:12 | 42 | 253.8000 | CHIX | 00347336051TRLO0 |
24-Sep-2026 | 08:23:12 | 556 | 253.8000 | CHIX | 00347336052TRLO0 |
24-Sep-2026 | 08:23:12 | 555 | 253.8000 | CHIX | 00347336053TRLO0 |
24-Sep-2026 | 08:23:12 | 597 | 253.8000 | CHIX | 00347336054TRLO0 |
24-Sep-2026 | 08:23:12 | 4,391 | 253.8000 | CHIX | 00347336055TRLO0 |
24-Sep-2026 | 08:25:16 | 145 | 253.6000 | BATE | 00347336237TRLO0 |
24-Sep-2026 | 08:29:09 | 558 | 254.0000 | CHIX | 00347336606TRLO0 |
24-Sep-2026 | 08:29:09 | 1,640 | 254.0000 | CHIX | 00347336607TRLO0 |
24-Sep-2026 | 08:31:04 | 1 | 254.0000 | CHIX | 00347336783TRLO0 |
24-Sep-2026 | 08:31:58 | 1 | 254.0000 | CHIX | 00347336843TRLO0 |
24-Sep-2026 | 08:33:51 | 523 | 254.0000 | CHIX | 00347336958TRLO0 |
24-Sep-2026 | 08:33:51 | 1,123 | 254.0000 | CHIX | 00347336959TRLO0 |
24-Sep-2026 | 08:33:51 | 1,064 | 254.0000 | CHIX | 00347336960TRLO0 |
24-Sep-2026 | 08:33:51 | 318 | 254.0000 | CHIX | 00347336961TRLO0 |
24-Sep-2026 | 08:33:51 | 782 | 254.0000 | CHIX | 00347336962TRLO0 |
24-Sep-2026 | 08:33:51 | 59 | 253.8000 | CHIX | 00347336963TRLO0 |
24-Sep-2026 | 08:34:52 | 183 | 253.8000 | CHIX | 00347337012TRLO0 |
24-Sep-2026 | 08:34:52 | 556 | 253.8000 | BATE | 00347337013TRLO0 |
24-Sep-2026 | 08:40:03 | 513 | 253.4000 | CHIX | 00347337348TRLO0 |
24-Sep-2026 | 08:40:03 | 333 | 253.4000 | CHIX | 00347337349TRLO0 |
24-Sep-2026 | 08:40:03 | 518 | 253.4000 | CHIX | 00347337350TRLO0 |
24-Sep-2026 | 08:40:03 | 532 | 253.4000 | CHIX | 00347337351TRLO0 |
24-Sep-2026 | 08:52:25 | 136 | 253.2000 | BATE | 00347338392TRLO0 |
24-Sep-2026 | 08:54:47 | 1,494 | 253.4000 | CHIX | 00347338664TRLO0 |
24-Sep-2026 | 08:54:47 | 1,125 | 253.4000 | CHIX | 00347338665TRLO0 |
24-Sep-2026 | 08:57:59 | 525 | 253.4000 | CHIX | 00347338999TRLO0 |
24-Sep-2026 | 08:57:59 | 563 | 253.4000 | CHIX | 00347339000TRLO0 |
24-Sep-2026 | 08:57:59 | 550 | 253.4000 | CHIX | 00347339001TRLO0 |
24-Sep-2026 | 09:05:52 | 528 | 253.4000 | CHIX | 00347340000TRLO0 |
24-Sep-2026 | 09:05:52 | 556 | 253.4000 | CHIX | 00347340001TRLO0 |
24-Sep-2026 | 09:05:52 | 1,055 | 253.4000 | CHIX | 00347340002TRLO0 |
24-Sep-2026 | 09:05:52 | 1,084 | 253.4000 | CHIX | 00347340003TRLO0 |
24-Sep-2026 | 09:05:52 | 2,946 | 253.4000 | CHIX | 00347340004TRLO0 |
24-Sep-2026 | 09:09:01 | 645 | 253.2000 | CHIX | 00347340229TRLO0 |
24-Sep-2026 | 09:09:01 | 570 | 253.2000 | BATE | 00347340230TRLO0 |
24-Sep-2026 | 09:09:01 | 550 | 253.2000 | TRQX | 00347340231TRLO0 |
24-Sep-2026 | 09:14:08 | 603 | 253.0000 | CHIX | 00347340730TRLO0 |
24-Sep-2026 | 09:14:08 | 540 | 253.0000 | CHIX | 00347340731TRLO0 |
24-Sep-2026 | 09:14:08 | 541 | 253.0000 | CHIX | 00347340732TRLO0 |
24-Sep-2026 | 09:14:12 | 3 | 252.8000 | CHIX | 00347340734TRLO0 |
24-Sep-2026 | 09:15:35 | 2,081 | 252.8000 | CHIX | 00347340898TRLO0 |
24-Sep-2026 | 09:28:23 | 910 | 252.8000 | CHIX | 00347342277TRLO0 |
24-Sep-2026 | 09:28:23 | 540 | 252.8000 | BATE | 00347342278TRLO0 |
24-Sep-2026 | 09:28:23 | 566 | 252.8000 | CHIX | 00347342279TRLO0 |
24-Sep-2026 | 09:28:23 | 549 | 252.8000 | CHIX | 00347342280TRLO0 |
24-Sep-2026 | 09:28:23 | 524 | 252.8000 | TRQX | 00347342281TRLO0 |
24-Sep-2026 | 09:36:21 | 534 | 253.0000 | CHIX | 00347342969TRLO0 |
24-Sep-2026 | 09:36:21 | 536 | 253.0000 | CHIX | 00347342970TRLO0 |
24-Sep-2026 | 09:36:21 | 537 | 253.0000 | CHIX | 00347342971TRLO0 |
24-Sep-2026 | 09:36:21 | 572 | 253.0000 | CHIX | 00347342972TRLO0 |
24-Sep-2026 | 09:37:44 | 887 | 252.8000 | XLON | 00347343076TRLO0 |
24-Sep-2026 | 09:52:40 | 2,467 | 253.2000 | CHIX | 00347344110TRLO0 |
24-Sep-2026 | 09:58:43 | 531 | 253.4000 | CHIX | 00347344559TRLO0 |
24-Sep-2026 | 10:03:47 | 520 | 253.2000 | CHIX | 00347344847TRLO0 |
24-Sep-2026 | 10:03:47 | 525 | 253.2000 | XLON | 00347344848TRLO0 |
24-Sep-2026 | 10:03:47 | 1,618 | 253.2000 | CHIX | 00347344849TRLO0 |
24-Sep-2026 | 10:03:47 | 1,646 | 253.2000 | CHIX | 00347344850TRLO0 |
24-Sep-2026 | 10:03:47 | 1,033 | 253.2000 | CHIX | 00347344851TRLO0 |
24-Sep-2026 | 10:03:48 | 1,209 | 253.2000 | CHIX | 00347344852TRLO0 |
24-Sep-2026 | 10:10:03 | 5 | 253.2000 | CHIX | 00347345327TRLO0 |
24-Sep-2026 | 10:19:40 | 160 | 253.2000 | CHIX | 00347346222TRLO0 |
24-Sep-2026 | 10:19:40 | 362 | 253.2000 | CHIX | 00347346223TRLO0 |
24-Sep-2026 | 10:19:40 | 555 | 253.2000 | CHIX | 00347346224TRLO0 |
24-Sep-2026 | 10:19:40 | 545 | 253.2000 | CHIX | 00347346225TRLO0 |
24-Sep-2026 | 10:19:40 | 526 | 253.2000 | CHIX | 00347346226TRLO0 |
24-Sep-2026 | 10:19:40 | 1,063 | 253.2000 | CHIX | 00347346227TRLO0 |
24-Sep-2026 | 10:24:57 | 1,784 | 253.2000 | CHIX | 00347346566TRLO0 |
24-Sep-2026 | 10:24:57 | 327 | 253.2000 | CHIX | 00347346567TRLO0 |
24-Sep-2026 | 10:24:57 | 540 | 253.2000 | CHIX | 00347346568TRLO0 |
24-Sep-2026 | 10:24:57 | 164 | 253.2000 | BATE | 00347346569TRLO0 |
24-Sep-2026 | 10:24:59 | 366 | 253.2000 | BATE | 00347346570TRLO0 |
24-Sep-2026 | 10:24:59 | 529 | 253.2000 | TRQX | 00347346571TRLO0 |
24-Sep-2026 | 10:29:05 | 541 | 253.0000 | CHIX | 00347346872TRLO0 |
24-Sep-2026 | 10:29:05 | 533 | 253.0000 | CHIX | 00347346873TRLO0 |
24-Sep-2026 | 10:29:08 | 1,361 | 252.8000 | CHIX | 00347346875TRLO0 |
24-Sep-2026 | 10:29:48 | 594 | 252.4000 | CHIX | 00347346926TRLO0 |
24-Sep-2026 | 10:40:12 | 598 | 252.4000 | CHIX | 00347347624TRLO0 |
24-Sep-2026 | 10:40:12 | 543 | 252.4000 | BATE | 00347347625TRLO0 |
24-Sep-2026 | 10:40:12 | 553 | 252.4000 | CHIX | 00347347626TRLO0 |
24-Sep-2026 | 10:46:26 | 352 | 252.0000 | CHIX | 00347348029TRLO0 |
24-Sep-2026 | 10:46:26 | 566 | 252.0000 | BATE | 00347348030TRLO0 |
24-Sep-2026 | 10:46:26 | 183 | 252.0000 | CHIX | 00347348031TRLO0 |
24-Sep-2026 | 10:46:26 | 553 | 252.0000 | CHIX | 00347348032TRLO0 |
24-Sep-2026 | 11:00:02 | 536 | 252.4000 | CHIX | 00347348994TRLO0 |
24-Sep-2026 | 11:09:47 | 1,789 | 252.2000 | CHIX | 00347349740TRLO0 |
24-Sep-2026 | 11:09:47 | 532 | 252.2000 | BATE | 00347349741TRLO0 |
24-Sep-2026 | 11:09:47 | 548 | 252.2000 | CHIX | 00347349742TRLO0 |
24-Sep-2026 | 11:09:47 | 558 | 252.2000 | CHIX | 00347349743TRLO0 |
24-Sep-2026 | 11:09:47 | 585 | 252.2000 | TRQX | 00347349744TRLO0 |
24-Sep-2026 | 11:18:05 | 1 | 252.6000 | CHIX | 00347350327TRLO0 |
24-Sep-2026 | 11:26:37 | 526 | 252.6000 | CHIX | 00347350852TRLO0 |
24-Sep-2026 | 11:26:37 | 520 | 252.6000 | CHIX | 00347350853TRLO0 |
24-Sep-2026 | 11:26:37 | 1,077 | 252.6000 | CHIX | 00347350854TRLO0 |
24-Sep-2026 | 11:26:37 | 1,045 | 252.6000 | CHIX | 00347350855TRLO0 |
24-Sep-2026 | 11:26:37 | 3,416 | 252.6000 | CHIX | 00347350856TRLO0 |
24-Sep-2026 | 11:27:08 | 1,023 | 252.4000 | XLON | 00347350886TRLO0 |
24-Sep-2026 | 11:29:24 | 1,156 | 252.2000 | CHIX | 00347351133TRLO0 |
24-Sep-2026 | 11:30:43 | 554 | 252.0000 | CHIX | 00347351287TRLO0 |
24-Sep-2026 | 11:44:52 | 538 | 252.2000 | CHIX | 00347352745TRLO0 |
24-Sep-2026 | 11:44:52 | 531 | 252.2000 | BATE | 00347352746TRLO0 |
24-Sep-2026 | 11:44:52 | 568 | 252.2000 | CHIX | 00347352747TRLO0 |
24-Sep-2026 | 11:44:52 | 1,083 | 252.2000 | CHIX | 00347352748TRLO0 |
24-Sep-2026 | 11:46:13 | 563 | 252.2000 | CHIX | 00347353048TRLO0 |
24-Sep-2026 | 11:55:16 | 547 | 253.0000 | CHIX | 00347354102TRLO0 |
24-Sep-2026 | 11:55:16 | 570 | 253.0000 | CHIX | 00347354103TRLO0 |
24-Sep-2026 | 12:13:08 | 521 | 253.8000 | CHIX | 00347355511TRLO0 |
24-Sep-2026 | 12:13:08 | 1,854 | 253.8000 | CHIX | 00347355512TRLO0 |
24-Sep-2026 | 12:13:08 | 1,582 | 253.8000 | CHIX | 00347355513TRLO0 |
24-Sep-2026 | 12:13:08 | 1,086 | 253.8000 | CHIX | 00347355514TRLO0 |
24-Sep-2026 | 12:13:08 | 1,603 | 253.8000 | XLON | 00347355515TRLO0 |
24-Sep-2026 | 12:20:03 | 536 | 253.6000 | XLON | 00347356363TRLO0 |
24-Sep-2026 | 12:20:08 | 584 | 253.6000 | CHIX | 00347356377TRLO0 |
24-Sep-2026 | 12:20:08 | 535 | 253.6000 | BATE | 00347356378TRLO0 |
24-Sep-2026 | 12:20:08 | 550 | 253.6000 | TRQX | 00347356379TRLO0 |
24-Sep-2026 | 12:20:51 | 1,690 | 253.4000 | CHIX | 00347356446TRLO0 |
24-Sep-2026 | 12:25:08 | 23 | 253.2000 | BATE | 00347356819TRLO0 |
24-Sep-2026 | 12:25:08 | 228 | 253.2000 | BATE | 00347356820TRLO0 |
24-Sep-2026 | 12:25:08 | 126 | 253.2000 | BATE | 00347356821TRLO0 |
24-Sep-2026 | 12:25:08 | 219 | 253.2000 | BATE | 00347356822TRLO0 |
24-Sep-2026 | 12:27:50 | 544 | 253.0000 | CHIX | 00347357023TRLO0 |
24-Sep-2026 | 12:29:22 | 36 | 252.8000 | CHIX | 00347357165TRLO0 |
24-Sep-2026 | 12:29:31 | 513 | 252.8000 | CHIX | 00347357173TRLO0 |
24-Sep-2026 | 12:35:10 | 603 | 252.6000 | CHIX | 00347357692TRLO0 |
24-Sep-2026 | 12:39:05 | 54 | 252.4000 | CHIX | 00347358070TRLO0 |
24-Sep-2026 | 12:40:57 | 887 | 252.4000 | CHIX | 00347358181TRLO0 |
24-Sep-2026 | 12:40:57 | 125 | 252.4000 | CHIX | 00347358182TRLO0 |
24-Sep-2026 | 12:40:57 | 393 | 252.4000 | CHIX | 00347358183TRLO0 |
24-Sep-2026 | 12:40:57 | 531 | 252.4000 | CHIX | 00347358184TRLO0 |
24-Sep-2026 | 12:43:35 | 2,033 | 252.4000 | CHIX | 00347358403TRLO0 |
24-Sep-2026 | 12:48:17 | 863 | 252.2000 | CHIX | 00347358798TRLO0 |
24-Sep-2026 | 13:01:37 | 522 | 252.6000 | CHIX | 00347359991TRLO0 |
24-Sep-2026 | 13:01:37 | 544 | 252.6000 | CHIX | 00347359992TRLO0 |
24-Sep-2026 | 13:01:37 | 545 | 252.6000 | CHIX | 00347359993TRLO0 |
24-Sep-2026 | 13:01:37 | 1,052 | 252.6000 | CHIX | 00347359994TRLO0 |
24-Sep-2026 | 13:25:18 | 3,934 | 252.8000 | CHIX | 00347361788TRLO0 |
24-Sep-2026 | 13:25:18 | 1,111 | 252.8000 | CHIX | 00347361791TRLO0 |
24-Sep-2026 | 13:25:18 | 1,569 | 252.8000 | CHIX | 00347361792TRLO0 |
24-Sep-2026 | 13:25:18 | 1,075 | 252.8000 | XLON | 00347361793TRLO0 |
24-Sep-2026 | 13:25:18 | 965 | 252.8000 | TRQX | 00347361795TRLO0 |
24-Sep-2026 | 13:25:18 | 96 | 252.8000 | TRQX | 00347361800TRLO0 |
24-Sep-2026 | 13:40:53 | 4,239 | 253.6000 | CHIX | 00347362943TRLO0 |
24-Sep-2026 | 13:49:04 | 110 | 253.6000 | BATE | 00347363778TRLO0 |
24-Sep-2026 | 13:54:28 | 82 | 253.6000 | BATE | 00347364196TRLO0 |
24-Sep-2026 | 14:12:03 | 1,586 | 253.8000 | BATE | 00347366038TRLO0 |
24-Sep-2026 | 14:12:03 | 5,333 | 253.8000 | CHIX | 00347366039TRLO0 |
24-Sep-2026 | 14:12:03 | 2,126 | 253.8000 | CHIX | 00347366040TRLO0 |
24-Sep-2026 | 14:12:03 | 2,125 | 253.8000 | CHIX | 00347366041TRLO0 |
24-Sep-2026 | 14:12:03 | 1,087 | 253.8000 | XLON | 00347366042TRLO0 |
24-Sep-2026 | 14:18:17 | 541 | 254.2000 | CHIX | 00347366821TRLO0 |
24-Sep-2026 | 14:18:17 | 551 | 254.2000 | CHIX | 00347366822TRLO0 |
24-Sep-2026 | 14:18:17 | 548 | 254.2000 | CHIX | 00347366823TRLO0 |
24-Sep-2026 | 14:29:05 | 561 | 254.2000 | CHIX | 00347368173TRLO0 |
24-Sep-2026 | 14:29:05 | 552 | 254.2000 | CHIX | 00347368174TRLO0 |
24-Sep-2026 | 14:29:05 | 1,077 | 254.2000 | CHIX | 00347368175TRLO0 |
24-Sep-2026 | 14:29:05 | 1,600 | 254.2000 | CHIX | 00347368176TRLO0 |
24-Sep-2026 | 14:29:05 | 4,848 | 254.2000 | CHIX | 00347368177TRLO0 |
24-Sep-2026 | 14:33:32 | 1,927 | 254.6000 | CHIX | 00347370350TRLO0 |
24-Sep-2026 | 14:33:32 | 2,917 | 254.6000 | CHIX | 00347370351TRLO0 |
24-Sep-2026 | 14:33:32 | 5,101 | 254.6000 | CHIX | 00347370352TRLO0 |
24-Sep-2026 | 14:35:03 | 633 | 254.4000 | BATE | 00347370807TRLO0 |
24-Sep-2026 | 14:35:03 | 545 | 254.4000 | CHIX | 00347370808TRLO0 |
24-Sep-2026 | 14:35:03 | 1,097 | 254.4000 | CHIX | 00347370809TRLO0 |
24-Sep-2026 | 14:35:03 | 1,100 | 254.4000 | CHIX | 00347370810TRLO0 |
24-Sep-2026 | 14:35:03 | 592 | 254.4000 | TRQX | 00347370811TRLO0 |
24-Sep-2026 | 14:36:28 | 3,042 | 254.0000 | CHIX | 00347371093TRLO0 |
24-Sep-2026 | 14:36:28 | 591 | 254.0000 | BATE | 00347371094TRLO0 |
24-Sep-2026 | 14:36:28 | 544 | 254.0000 | CHIX | 00347371095TRLO0 |
24-Sep-2026 | 14:36:28 | 569 | 254.0000 | CHIX | 00347371096TRLO0 |
24-Sep-2026 | 14:36:28 | 567 | 254.0000 | TRQX | 00347371097TRLO0 |
24-Sep-2026 | 14:37:14 | 608 | 253.8000 | CHIX | 00347371267TRLO0 |
24-Sep-2026 | 14:37:14 | 555 | 253.8000 | CHIX | 00347371268TRLO0 |
24-Sep-2026 | 14:38:45 | 1,247 | 253.6000 | CHIX | 00347371524TRLO0 |
24-Sep-2026 | 14:38:45 | 558 | 253.6000 | CHIX | 00347371525TRLO0 |
24-Sep-2026 | 14:48:35 | 569 | 253.8000 | CHIX | 00347373522TRLO0 |
24-Sep-2026 | 14:48:35 | 211 | 253.8000 | CHIX | 00347373523TRLO0 |
24-Sep-2026 | 14:49:05 | 82 | 253.8000 | CHIX | 00347373680TRLO0 |
24-Sep-2026 | 14:59:15 | 9,557 | 254.2000 | CHIX | 00347376540TRLO0 |
24-Sep-2026 | 14:59:15 | 5,275 | 254.2000 | CHIX | 00347376541TRLO0 |
24-Sep-2026 | 14:59:15 | 2,645 | 254.2000 | CHIX | 00347376542TRLO0 |
24-Sep-2026 | 14:59:15 | 1,716 | 254.2000 | XLON | 00347376543TRLO0 |
24-Sep-2026 | 14:59:15 | 1,113 | 254.2000 | XLON | 00347376544TRLO0 |
24-Sep-2026 | 14:59:15 | 1,144 | 254.2000 | XLON | 00347376545TRLO0 |
24-Sep-2026 | 14:59:34 | 685 | 253.8000 | CHIX | 00347376627TRLO0 |
24-Sep-2026 | 14:59:34 | 1,502 | 253.8000 | CHIX | 00347376628TRLO0 |
24-Sep-2026 | 15:04:32 | 464 | 253.6000 | CHIX | 00347377746TRLO0 |
24-Sep-2026 | 15:06:38 | 41 | 253.6000 | BATE | 00347378013TRLO0 |
24-Sep-2026 | 15:07:20 | 58 | 253.6000 | CHIX | 00347378106TRLO0 |
24-Sep-2026 | 15:07:20 | 562 | 253.6000 | CHIX | 00347378107TRLO0 |
24-Sep-2026 | 15:07:20 | 530 | 253.6000 | CHIX | 00347378108TRLO0 |
24-Sep-2026 | 15:07:20 | 106 | 253.6000 | CHIX | 00347378109TRLO0 |
24-Sep-2026 | 15:10:06 | 2 | 253.6000 | BATE | 00347378552TRLO0 |
24-Sep-2026 | 15:10:08 | 461 | 253.6000 | CHIX | 00347378556TRLO0 |
24-Sep-2026 | 15:10:08 | 2,828 | 253.6000 | CHIX | 00347378557TRLO0 |
24-Sep-2026 | 15:10:08 | 981 | 253.6000 | CHIX | 00347378558TRLO0 |
24-Sep-2026 | 15:10:08 | 3 | 253.6000 | BATE | 00347378559TRLO0 |
24-Sep-2026 | 15:10:08 | 59 | 253.6000 | BATE | 00347378560TRLO0 |
24-Sep-2026 | 15:10:08 | 426 | 253.6000 | BATE | 00347378561TRLO0 |
24-Sep-2026 | 15:10:08 | 2,242 | 253.6000 | CHIX | 00347378563TRLO0 |
24-Sep-2026 | 15:10:08 | 181 | 253.6000 | TRQX | 00347378565TRLO0 |
24-Sep-2026 | 15:10:08 | 366 | 253.6000 | TRQX | 00347378567TRLO0 |
24-Sep-2026 | 15:10:08 | 582 | 253.6000 | XLON | 00347378569TRLO0 |
24-Sep-2026 | 15:12:16 | 446 | 253.4000 | CHIX | 00347379083TRLO0 |
24-Sep-2026 | 15:12:25 | 279 | 253.4000 | CHIX | 00347379137TRLO0 |
24-Sep-2026 | 15:15:50 | 1,071 | 253.4000 | CHIX | 00347379905TRLO0 |
24-Sep-2026 | 15:15:50 | 556 | 253.4000 | CHIX | 00347379906TRLO0 |
24-Sep-2026 | 15:15:50 | 535 | 253.4000 | CHIX | 00347379907TRLO0 |
24-Sep-2026 | 15:15:50 | 584 | 253.4000 | CHIX | 00347379908TRLO0 |
24-Sep-2026 | 15:15:50 | 536 | 253.4000 | TRQX | 00347379909TRLO0 |
24-Sep-2026 | 15:18:37 | 555 | 253.6000 | CHIX | 00347380439TRLO0 |
24-Sep-2026 | 15:18:37 | 554 | 253.6000 | CHIX | 00347380440TRLO0 |
24-Sep-2026 | 15:20:49 | 53 | 253.4000 | CHIX | 00347381082TRLO0 |
24-Sep-2026 | 15:22:11 | 83 | 253.4000 | BATE | 00347381323TRLO0 |
24-Sep-2026 | 15:22:11 | 456 | 253.4000 | BATE | 00347381324TRLO0 |
24-Sep-2026 | 15:22:11 | 550 | 253.4000 | CHIX | 00347381325TRLO0 |
24-Sep-2026 | 15:22:11 | 993 | 253.4000 | CHIX | 00347381326TRLO0 |
24-Sep-2026 | 15:22:11 | 2 | 253.4000 | CHIX | 00347381327TRLO0 |
24-Sep-2026 | 15:22:11 | 594 | 253.4000 | CHIX | 00347381328TRLO0 |
24-Sep-2026 | 15:22:11 | 148 | 253.4000 | CHIX | 00347381329TRLO0 |
24-Sep-2026 | 15:22:11 | 538 | 253.4000 | TRQX | 00347381330TRLO0 |
24-Sep-2026 | 15:22:11 | 456 | 253.4000 | CHIX | 00347381331TRLO0 |
24-Sep-2026 | 15:22:11 | 525 | 253.4000 | CHIX | 00347381333TRLO0 |
24-Sep-2026 | 15:22:11 | 2,241 | 253.4000 | CHIX | 00347381334TRLO0 |
24-Sep-2026 | 15:33:13 | 72 | 253.2000 | BATE | 00347384134TRLO0 |
24-Sep-2026 | 15:33:21 | 91 | 253.2000 | CHIX | 00347384157TRLO0 |
24-Sep-2026 | 15:33:21 | 488 | 253.2000 | BATE | 00347384158TRLO0 |
24-Sep-2026 | 15:33:21 | 1,716 | 253.2000 | CHIX | 00347384159TRLO0 |
24-Sep-2026 | 15:33:21 | 543 | 253.2000 | CHIX | 00347384160TRLO0 |
24-Sep-2026 | 15:33:21 | 527 | 253.2000 | CHIX | 00347384161TRLO0 |
24-Sep-2026 | 15:33:21 | 543 | 253.2000 | CHIX | 00347384162TRLO0 |
24-Sep-2026 | 15:33:32 | 155 | 253.0000 | CHIX | 00347384234TRLO0 |
24-Sep-2026 | 15:44:13 | 107 | 253.0000 | BATE | 00347386565TRLO0 |
24-Sep-2026 | 15:45:00 | 13 | 253.0000 | BATE | 00347386768TRLO0 |
24-Sep-2026 | 15:46:26 | 13 | 253.0000 | BATE | 00347387217TRLO0 |
24-Sep-2026 | 15:46:26 | 399 | 253.0000 | BATE | 00347387218TRLO0 |
24-Sep-2026 | 15:46:26 | 564 | 253.0000 | BATE | 00347387219TRLO0 |
24-Sep-2026 | 15:46:26 | 8,565 | 253.0000 | CHIX | 00347387220TRLO0 |
24-Sep-2026 | 15:46:26 | 5 | 253.0000 | TRQX | 00347387221TRLO0 |
24-Sep-2026 | 15:46:26 | 594 | 253.0000 | TRQX | 00347387222TRLO0 |
24-Sep-2026 | 15:46:26 | 562 | 253.0000 | TRQX | 00347387223TRLO0 |
24-Sep-2026 | 15:54:17 | 581 | 253.8000 | CHIX | 00347388908TRLO0 |
24-Sep-2026 | 15:54:17 | 3,120 | 253.8000 | CHIX | 00347388914TRLO0 |
24-Sep-2026 | 15:57:30 | 177 | 253.6000 | TRQX | 00347389521TRLO0 |
24-Sep-2026 | 16:00:22 | 542 | 253.6000 | CHIX | 00347390517TRLO0 |
24-Sep-2026 | 16:00:22 | 1,125 | 253.6000 | BATE | 00347390518TRLO0 |
24-Sep-2026 | 16:00:22 | 1,162 | 253.6000 | BATE | 00347390519TRLO0 |
24-Sep-2026 | 16:00:22 | 11,824 | 253.6000 | CHIX | 00347390520TRLO0 |
24-Sep-2026 | 16:00:22 | 376 | 253.6000 | TRQX | 00347390521TRLO0 |
24-Sep-2026 | 16:06:38 | 12,329 | 253.6000 | CHIX | 00347391905TRLO0 |
24-Sep-2026 | 16:06:38 | 533 | 253.4000 | BATE | 00347391906TRLO0 |
24-Sep-2026 | 16:08:03 | 900 | 253.4000 | CHIX | 00347392296TRLO0 |
24-Sep-2026 | 16:08:03 | 555 | 253.4000 | BATE | 00347392297TRLO0 |
24-Sep-2026 | 16:08:03 | 206 | 253.4000 | CHIX | 00347392298TRLO0 |
24-Sep-2026 | 16:08:03 | 519 | 253.4000 | CHIX | 00347392299TRLO0 |
24-Sep-2026 | 16:08:03 | 554 | 253.4000 | TRQX | 00347392300TRLO0 |
24-Sep-2026 | 16:08:03 | 600 | 253.4000 | XLON | 00347392301TRLO0 |
24-Sep-2026 | 16:09:32 | 562 | 253.2000 | BATE | 00347392527TRLO0 |
24-Sep-2026 | 16:18:37 | 799 | 253.2000 | CHIX | 00347395187TRLO0 |
24-Sep-2026 | 16:18:37 | 105 | 253.2000 | CHIX | 00347395188TRLO0 |
24-Sep-2026 | 16:18:37 | 457 | 253.2000 | CHIX | 00347395189TRLO0 |
24-Sep-2026 | 16:18:37 | 561 | 253.2000 | CHIX | 00347395190TRLO0 |
24-Sep-2026 | 16:18:37 | 540 | 253.2000 | CHIX | 00347395191TRLO0 |
24-Sep-2026 | 16:18:37 | 5 | 253.2000 | CHIX | 00347395192TRLO0 |
24-Sep-2026 | 16:20:12 | 173 | 253.2000 | BATE | 00347395813TRLO0 |
24-Sep-2026 | 16:24:02 | 386 | 253.4000 | BATE | 00347397175TRLO0 |
24-Sep-2026 | 16:25:05 | 168 | 253.4000 | BATE | 00347397542TRLO0 |
24-Sep-2026 | 16:25:12 | 224 | 253.4000 | BATE | 00347397562TRLO0 |
24-Sep-2026 | 16:25:12 | 3,097 | 253.4000 | BATE | 00347397563TRLO0 |
24-Sep-2026 | 16:25:12 | 15,866 | 253.4000 | CHIX | 00347397564TRLO0 |
24-Sep-2026 | 16:25:12 | 579 | 253.2000 | CHIX | 00347397568TRLO0 |
24-Sep-2026 | 16:25:12 | 1,837 | 253.2000 | CHIX | 00347397569TRLO0 |
24-Sep-2026 | 16:26:36 | 91 | 253.2000 | CHIX | 00347398165TRLO0 |
24-Sep-2026 | 16:26:36 | 7,126 | 253.2000 | CHIX | 00347398166TRLO0 |
24-Sep-2026 | 16:26:36 | 842 | 253.2000 | CHIX | 00347398167TRLO0 |
24-Sep-2026 | 16:26:36 | 1,197 | 253.2000 | CHIX | 00347398168TRLO0 |
24-Sep-2026 | 16:26:36 | 208 | 253.2000 | TRQX | 00347398169TRLO0 |
24-Sep-2026 | 16:26:36 | 155 | 253.2000 | TRQX | 00347398170TRLO0 |
24-Sep-2026 | 16:26:36 | 208 | 253.2000 | TRQX | 00347398171TRLO0 |
25-Sep-2026 | 08:01:00 | 1,181 | 253.6000 | CHIX | 00347453557TRLO0 |
25-Sep-2026 | 08:07:50 | 544 | 253.6000 | CHIX | 00347454357TRLO0 |
25-Sep-2026 | 08:07:50 | 1,109 | 253.6000 | CHIX | 00347454358TRLO0 |
25-Sep-2026 | 08:07:50 | 1,107 | 253.6000 | CHIX | 00347454359TRLO0 |
25-Sep-2026 | 08:07:50 | 1,106 | 253.4000 | CHIX | 00347454360TRLO0 |
25-Sep-2026 | 08:07:56 | 1,435 | 253.2000 | CHIX | 00347454370TRLO0 |
25-Sep-2026 | 08:07:56 | 2,729 | 253.2000 | CHIX | 00347454371TRLO0 |
25-Sep-2026 | 08:10:10 | 4,315 | 253.2000 | CHIX | 00347454477TRLO0 |
25-Sep-2026 | 08:10:10 | 1,830 | 252.8000 | CHIX | 00347454478TRLO0 |
25-Sep-2026 | 08:15:34 | 617 | 252.4000 | CHIX | 00347455072TRLO0 |
25-Sep-2026 | 08:16:15 | 72 | 251.8000 | CHIX | 00347455176TRLO0 |
25-Sep-2026 | 08:16:25 | 462 | 251.8000 | CHIX | 00347455199TRLO0 |
25-Sep-2026 | 08:30:33 | 589 | 252.0000 | CHIX | 00347456737TRLO0 |
25-Sep-2026 | 08:30:33 | 526 | 252.0000 | BATE | 00347456738TRLO0 |
25-Sep-2026 | 08:30:33 | 553 | 252.0000 | CHIX | 00347456739TRLO0 |
25-Sep-2026 | 08:30:33 | 204 | 252.0000 | CHIX | 00347456740TRLO0 |
25-Sep-2026 | 08:30:33 | 856 | 252.0000 | CHIX | 00347456741TRLO0 |
25-Sep-2026 | 08:30:33 | 1,083 | 252.0000 | CHIX | 00347456742TRLO0 |
25-Sep-2026 | 08:40:08 | 524 | 252.6000 | CHIX | 00347458025TRLO0 |
25-Sep-2026 | 08:40:08 | 1,099 | 252.6000 | XLON | 00347458026TRLO0 |
25-Sep-2026 | 08:40:08 | 1,638 | 252.6000 | CHIX | 00347458027TRLO0 |
25-Sep-2026 | 08:40:08 | 1,053 | 252.6000 | CHIX | 00347458028TRLO0 |
25-Sep-2026 | 08:43:56 | 32 | 252.4000 | CHIX | 00347458419TRLO0 |
25-Sep-2026 | 08:48:29 | 1,614 | 252.6000 | CHIX | 00347458789TRLO0 |
25-Sep-2026 | 08:48:32 | 283 | 252.4000 | CHIX | 00347458796TRLO0 |
25-Sep-2026 | 08:48:32 | 2,642 | 252.4000 | CHIX | 00347458797TRLO0 |
25-Sep-2026 | 08:48:32 | 541 | 252.4000 | CHIX | 00347458798TRLO0 |
25-Sep-2026 | 08:48:32 | 560 | 252.4000 | BATE | 00347458799TRLO0 |
25-Sep-2026 | 08:48:32 | 573 | 252.4000 | XLON | 00347458800TRLO0 |
25-Sep-2026 | 08:48:36 | 107 | 252.4000 | CHIX | 00347458813TRLO0 |
25-Sep-2026 | 08:48:36 | 488 | 252.4000 | CHIX | 00347458814TRLO0 |
25-Sep-2026 | 08:53:26 | 552 | 252.2000 | CHIX | 00347459364TRLO0 |
25-Sep-2026 | 08:53:26 | 513 | 252.2000 | CHIX | 00347459365TRLO0 |
25-Sep-2026 | 09:00:32 | 527 | 252.8000 | CHIX | 00347459907TRLO0 |
25-Sep-2026 | 09:03:15 | 1 | 252.6000 | BATE | 00347460213TRLO0 |
25-Sep-2026 | 09:05:18 | 1 | 252.6000 | BATE | 00347460391TRLO0 |
25-Sep-2026 | 09:07:05 | 1 | 252.6000 | BATE | 00347460524TRLO0 |
25-Sep-2026 | 09:09:10 | 1 | 252.6000 | BATE | 00347460627TRLO0 |
25-Sep-2026 | 09:09:40 | 1,348 | 252.6000 | CHIX | 00347460648TRLO0 |
25-Sep-2026 | 09:09:40 | 755 | 252.6000 | BATE | 00347460649TRLO0 |
25-Sep-2026 | 09:09:40 | 119 | 252.6000 | CHIX | 00347460650TRLO0 |
25-Sep-2026 | 09:09:40 | 437 | 252.6000 | CHIX | 00347460651TRLO0 |
25-Sep-2026 | 09:09:40 | 562 | 252.6000 | CHIX | 00347460652TRLO0 |
25-Sep-2026 | 09:09:40 | 554 | 252.6000 | TRQX | 00347460653TRLO0 |
25-Sep-2026 | 09:10:41 | 372 | 252.4000 | CHIX | 00347460695TRLO0 |
25-Sep-2026 | 09:45:10 | 205 | 253.8000 | CHIX | 00347462591TRLO0 |
25-Sep-2026 | 09:46:26 | 20 | 254.0000 | BATE | 00347462680TRLO0 |
25-Sep-2026 | 09:46:26 | 401 | 254.0000 | CHIX | 00347462681TRLO0 |
25-Sep-2026 | 09:46:26 | 1,737 | 254.0000 | CHIX | 00347462682TRLO0 |
25-Sep-2026 | 09:55:47 | 121 | 254.0000 | CHIX | 00347463188TRLO0 |
25-Sep-2026 | 09:55:47 | 1,707 | 254.0000 | CHIX | 00347463192TRLO0 |
25-Sep-2026 | 09:55:47 | 3,318 | 254.0000 | CHIX | 00347463193TRLO0 |
25-Sep-2026 | 09:55:48 | 3,241 | 254.0000 | CHIX | 00347463194TRLO0 |
25-Sep-2026 | 09:58:56 | 26 | 253.8000 | CHIX | 00347463474TRLO0 |
25-Sep-2026 | 10:10:35 | 5,092 | 253.8000 | CHIX | 00347464294TRLO0 |
25-Sep-2026 | 10:10:35 | 535 | 253.8000 | BATE | 00347464295TRLO0 |
25-Sep-2026 | 10:10:35 | 521 | 253.8000 | BATE | 00347464296TRLO0 |
25-Sep-2026 | 10:10:35 | 2,188 | 253.8000 | CHIX | 00347464297TRLO0 |
25-Sep-2026 | 10:10:35 | 534 | 253.8000 | TRQX | 00347464298TRLO0 |
25-Sep-2026 | 10:12:38 | 544 | 253.6000 | BATE | 00347464403TRLO0 |
25-Sep-2026 | 10:12:38 | 3,999 | 253.6000 | CHIX | 00347464404TRLO0 |
25-Sep-2026 | 10:18:21 | 3,337 | 253.4000 | CHIX | 00347464716TRLO0 |
25-Sep-2026 | 10:22:07 | 695 | 253.4000 | CHIX | 00347465083TRLO0 |
25-Sep-2026 | 10:22:07 | 1,110 | 253.4000 | CHIX | 00347465084TRLO0 |
25-Sep-2026 | 10:33:56 | 597 | 253.4000 | CHIX | 00347465682TRLO0 |
25-Sep-2026 | 10:33:56 | 542 | 253.4000 | BATE | 00347465683TRLO0 |
25-Sep-2026 | 10:33:56 | 550 | 253.4000 | CHIX | 00347465684TRLO0 |
25-Sep-2026 | 10:34:24 | 224 | 253.2000 | CHIX | 00347465719TRLO0 |
25-Sep-2026 | 10:34:24 | 267 | 253.2000 | CHIX | 00347465720TRLO0 |
25-Sep-2026 | 10:34:24 | 636 | 253.2000 | CHIX | 00347465721TRLO0 |
25-Sep-2026 | 10:35:06 | 629 | 253.2000 | CHIX | 00347465774TRLO0 |
25-Sep-2026 | 10:50:00 | 13 | 253.0000 | BATE | 00347466568TRLO0 |
25-Sep-2026 | 10:50:45 | 13 | 253.0000 | BATE | 00347466638TRLO0 |
25-Sep-2026 | 10:50:50 | 171 | 253.0000 | CHIX | 00347466641TRLO0 |
25-Sep-2026 | 10:52:05 | 8 | 253.0000 | BATE | 00347466720TRLO0 |
25-Sep-2026 | 10:52:05 | 504 | 253.0000 | BATE | 00347466721TRLO0 |
25-Sep-2026 | 10:52:05 | 378 | 253.0000 | CHIX | 00347466722TRLO0 |
25-Sep-2026 | 10:52:05 | 526 | 253.0000 | CHIX | 00347466723TRLO0 |
25-Sep-2026 | 10:52:05 | 525 | 253.0000 | CHIX | 00347466724TRLO0 |
25-Sep-2026 | 10:52:05 | 543 | 253.0000 | XLON | 00347466725TRLO0 |
25-Sep-2026 | 10:52:59 | 901 | 252.4000 | CHIX | 00347466815TRLO0 |
25-Sep-2026 | 11:02:40 | 1,385 | 253.0000 | CHIX | 00347467503TRLO0 |
25-Sep-2026 | 11:02:40 | 522 | 253.0000 | XLON | 00347467504TRLO0 |
25-Sep-2026 | 11:59:59 | 2,243 | 254.0000 | XLON | 00347471137TRLO0 |
25-Sep-2026 | 11:59:59 | 106 | 254.0000 | AQXE | 00347471138TRLO0 |
25-Sep-2026 | 11:59:59 | 4,175 | 254.0000 | CHIX | 00347471139TRLO0 |
25-Sep-2026 | 11:59:59 | 91 | 254.0000 | AQXE | 00347471140TRLO0 |
25-Sep-2026 | 11:59:59 | 1,080 | 254.0000 | BATE | 00347471141TRLO0 |
25-Sep-2026 | 11:59:59 | 877 | 254.0000 | AQXE | 00347471142TRLO0 |
25-Sep-2026 | 11:59:59 | 1,078 | 254.0000 | TRQX | 00347471143TRLO0 |
25-Sep-2026 | 12:05:01 | 7,659 | 253.8000 | CHIX | 00347471462TRLO0 |
25-Sep-2026 | 12:05:01 | 523 | 253.8000 | BATE | 00347471463TRLO0 |
25-Sep-2026 | 12:05:01 | 537 | 253.8000 | TRQX | 00347471464TRLO0 |
25-Sep-2026 | 12:05:20 | 3,452 | 253.6000 | CHIX | 00347471483TRLO0 |
25-Sep-2026 | 12:19:14 | 522 | 253.6000 | CHIX | 00347472657TRLO0 |
25-Sep-2026 | 12:19:14 | 375 | 253.6000 | CHIX | 00347472658TRLO0 |
25-Sep-2026 | 12:19:27 | 156 | 253.6000 | CHIX | 00347472684TRLO0 |
25-Sep-2026 | 12:38:59 | 1,791 | 254.0000 | CHIX | 00347474235TRLO0 |
25-Sep-2026 | 12:38:59 | 1,577 | 254.0000 | CHIX | 00347474236TRLO0 |
25-Sep-2026 | 12:58:31 | 5,634 | 254.0000 | CHIX | 00347475992TRLO0 |
25-Sep-2026 | 13:15:45 | 5,135 | 254.0000 | CHIX | 00347477435TRLO0 |
25-Sep-2026 | 13:15:45 | 1,055 | 254.0000 | CHIX | 00347477436TRLO0 |
25-Sep-2026 | 13:15:45 | 1,613 | 254.0000 | CHIX | 00347477437TRLO0 |
25-Sep-2026 | 13:15:48 | 525 | 253.8000 | CHIX | 00347477442TRLO0 |
25-Sep-2026 | 13:15:48 | 570 | 253.8000 | CHIX | 00347477443TRLO0 |
25-Sep-2026 | 13:30:58 | 1,047 | 253.8000 | CHIX | 00347478743TRLO0 |
25-Sep-2026 | 13:30:58 | 1,088 | 253.8000 | CHIX | 00347478744TRLO0 |
25-Sep-2026 | 13:30:58 | 1,075 | 253.8000 | CHIX | 00347478745TRLO0 |
25-Sep-2026 | 13:30:58 | 69 | 253.8000 | CHIX | 00347478746TRLO0 |
25-Sep-2026 | 13:30:58 | 969 | 253.8000 | CHIX | 00347478747TRLO0 |
25-Sep-2026 | 13:30:58 | 1,206 | 253.6000 | CHIX | 00347478748TRLO0 |
25-Sep-2026 | 13:45:19 | 100 | 253.8000 | CHIX | 00347480553TRLO0 |
25-Sep-2026 | 13:45:19 | 3,728 | 253.8000 | CHIX | 00347480554TRLO0 |
25-Sep-2026 | 13:47:02 | 1,055 | 254.0000 | CHIX | 00347480819TRLO0 |
25-Sep-2026 | 13:47:02 | 638 | 254.0000 | CHIX | 00347480820TRLO0 |
25-Sep-2026 | 13:47:12 | 233 | 254.0000 | CHIX | 00347480853TRLO0 |
25-Sep-2026 | 13:47:13 | 171 | 254.0000 | CHIX | 00347480855TRLO0 |
25-Sep-2026 | 13:47:25 | 530 | 254.0000 | CHIX | 00347480875TRLO0 |
25-Sep-2026 | 13:48:10 | 569 | 254.2000 | CHIX | 00347481091TRLO0 |
25-Sep-2026 | 13:52:41 | 1,074 | 254.0000 | CHIX | 00347481530TRLO0 |
25-Sep-2026 | 13:52:41 | 524 | 254.0000 | BATE | 00347481531TRLO0 |
25-Sep-2026 | 13:52:41 | 540 | 254.0000 | CHIX | 00347481532TRLO0 |
25-Sep-2026 | 13:52:41 | 524 | 253.8000 | CHIX | 00347481533TRLO0 |
25-Sep-2026 | 14:00:38 | 1,247 | 253.6000 | CHIX | 00347482489TRLO0 |
25-Sep-2026 | 14:00:38 | 544 | 253.6000 | BATE | 00347482490TRLO0 |
25-Sep-2026 | 14:00:38 | 1,635 | 253.6000 | CHIX | 00347482491TRLO0 |
25-Sep-2026 | 14:09:15 | 1,415 | 253.2000 | CHIX | 00347483381TRLO0 |
25-Sep-2026 | 14:12:58 | 2,219 | 253.2000 | CHIX | 00347483757TRLO0 |
25-Sep-2026 | 14:12:58 | 560 | 253.2000 | BATE | 00347483758TRLO0 |
25-Sep-2026 | 14:12:58 | 547 | 253.2000 | CHIX | 00347483759TRLO0 |
25-Sep-2026 | 14:12:58 | 527 | 253.2000 | TRQX | 00347483760TRLO0 |
25-Sep-2026 | 14:15:34 | 4,134 | 253.0000 | CHIX | 00347484079TRLO0 |
25-Sep-2026 | 14:18:19 | 1,360 | 252.8000 | CHIX | 00347484319TRLO0 |
25-Sep-2026 | 14:33:28 | 547 | 252.4000 | CHIX | 00347487871TRLO0 |
25-Sep-2026 | 14:33:28 | 578 | 252.4000 | BATE | 00347487872TRLO0 |
25-Sep-2026 | 14:33:28 | 554 | 252.4000 | CHIX | 00347487873TRLO0 |
25-Sep-2026 | 14:33:28 | 564 | 252.4000 | CHIX | 00347487874TRLO0 |
25-Sep-2026 | 14:33:28 | 536 | 252.4000 | CHIX | 00347487875TRLO0 |
25-Sep-2026 | 14:34:17 | 551 | 252.0000 | BATE | 00347488109TRLO0 |
25-Sep-2026 | 14:34:17 | 95 | 252.0000 | BATE | 00347488110TRLO0 |
25-Sep-2026 | 14:34:17 | 10,572 | 252.0000 | CHIX | 00347488111TRLO0 |
25-Sep-2026 | 14:34:17 | 376 | 252.0000 | BATE | 00347488112TRLO0 |
25-Sep-2026 | 14:34:17 | 86 | 252.0000 | BATE | 00347488113TRLO0 |
25-Sep-2026 | 14:34:17 | 563 | 252.0000 | TRQX | 00347488114TRLO0 |
25-Sep-2026 | 14:34:29 | 1,578 | 251.8000 | CHIX | 00347488165TRLO0 |
25-Sep-2026 | 14:38:40 | 10,991 | 251.8000 | CHIX | 00347489159TRLO0 |
25-Sep-2026 | 14:46:05 | 6,275 | 252.2000 | CHIX | 00347490769TRLO0 |
25-Sep-2026 | 15:00:52 | 3,789 | 252.6000 | CHIX | 00347493841TRLO0 |
25-Sep-2026 | 15:00:52 | 395 | 252.6000 | BATE | 00347493842TRLO0 |
25-Sep-2026 | 15:00:52 | 534 | 252.6000 | TRQX | 00347493843TRLO0 |
25-Sep-2026 | 15:00:52 | 248 | 252.6000 | TRQX | 00347493844TRLO0 |
25-Sep-2026 | 15:00:52 | 159 | 252.6000 | BATE | 00347493845TRLO0 |
25-Sep-2026 | 15:00:52 | 16 | 252.6000 | CHIX | 00347493846TRLO0 |
25-Sep-2026 | 15:00:52 | 557 | 252.6000 | CHIX | 00347493847TRLO0 |
25-Sep-2026 | 15:03:06 | 550 | 252.6000 | BATE | 00347494320TRLO0 |
25-Sep-2026 | 15:04:40 | 501 | 252.6000 | CHIX | 00347494628TRLO0 |
25-Sep-2026 | 15:04:40 | 583 | 252.6000 | CHIX | 00347494629TRLO0 |
25-Sep-2026 | 15:04:40 | 7,862 | 252.6000 | CHIX | 00347494630TRLO0 |
25-Sep-2026 | 15:04:40 | 1,914 | 252.6000 | XLON | 00347494631TRLO0 |
25-Sep-2026 | 15:04:40 | 314 | 252.6000 | TRQX | 00347494632TRLO0 |
25-Sep-2026 | 15:05:02 | 55 | 252.2000 | CHIX | 00347494736TRLO0 |
25-Sep-2026 | 15:05:08 | 1,198 | 252.2000 | CHIX | 00347494773TRLO0 |
25-Sep-2026 | 15:05:12 | 457 | 252.2000 | CHIX | 00347494784TRLO0 |
25-Sep-2026 | 15:05:12 | 533 | 252.2000 | CHIX | 00347494785TRLO0 |
25-Sep-2026 | 15:12:23 | 515 | 252.4000 | CHIX | 00347496422TRLO0 |
25-Sep-2026 | 15:12:23 | 1,104 | 252.4000 | CHIX | 00347496423TRLO0 |
25-Sep-2026 | 15:12:23 | 1,155 | 252.4000 | CHIX | 00347496424TRLO0 |
25-Sep-2026 | 15:12:23 | 1,157 | 252.4000 | CHIX | 00347496425TRLO0 |
25-Sep-2026 | 15:12:23 | 1,540 | 252.4000 | CHIX | 00347496426TRLO0 |
25-Sep-2026 | 15:14:46 | 575 | 252.0000 | CHIX | 00347496786TRLO0 |
25-Sep-2026 | 15:21:55 | 360 | 252.4000 | CHIX | 00347498101TRLO0 |
25-Sep-2026 | 15:22:00 | 729 | 252.4000 | CHIX | 00347498112TRLO0 |
25-Sep-2026 | 15:22:00 | 1,128 | 252.4000 | CHIX | 00347498113TRLO0 |
25-Sep-2026 | 15:26:55 | 75 | 252.4000 | CHIX | 00347499243TRLO0 |
25-Sep-2026 | 15:29:49 | 5,281 | 252.6000 | CHIX | 00347499734TRLO0 |
25-Sep-2026 | 15:29:49 | 7,620 | 252.6000 | CHIX | 00347499735TRLO0 |
25-Sep-2026 | 15:32:18 | 535 | 252.4000 | CHIX | 00347500199TRLO0 |
25-Sep-2026 | 15:32:18 | 580 | 252.4000 | BATE | 00347500200TRLO0 |
25-Sep-2026 | 15:32:18 | 542 | 252.4000 | CHIX | 00347500201TRLO0 |
25-Sep-2026 | 15:32:18 | 2,231 | 252.4000 | CHIX | 00347500202TRLO0 |
25-Sep-2026 | 15:32:18 | 579 | 252.4000 | XLON | 00347500203TRLO0 |
25-Sep-2026 | 15:34:51 | 537 | 252.4000 | CHIX | 00347500602TRLO0 |
25-Sep-2026 | 15:46:13 | 4,149 | 252.8000 | CHIX | 00347502623TRLO0 |
25-Sep-2026 | 15:53:50 | 7,400 | 253.0000 | CHIX | 00347504089TRLO0 |
25-Sep-2026 | 15:53:50 | 2,276 | 253.0000 | CHIX | 00347504090TRLO0 |
25-Sep-2026 | 15:53:50 | 1,010 | 253.0000 | CHIX | 00347504091TRLO0 |
25-Sep-2026 | 15:53:50 | 1,160 | 253.0000 | CHIX | 00347504092TRLO0 |
25-Sep-2026 | 15:53:50 | 1,122 | 253.0000 | XLON | 00347504093TRLO0 |
25-Sep-2026 | 15:53:50 | 852 | 253.0000 | XLON | 00347504094TRLO0 |
25-Sep-2026 | 15:54:49 | 4,629 | 252.6000 | CHIX | 00347504250TRLO0 |
25-Sep-2026 | 15:54:49 | 588 | 252.6000 | BATE | 00347504251TRLO0 |
25-Sep-2026 | 15:54:59 | 5,635 | 252.4000 | CHIX | 00347504271TRLO0 |
25-Sep-2026 | 15:58:01 | 611 | 252.4000 | CHIX | 00347504695TRLO0 |
25-Sep-2026 | 16:06:54 | 568 | 252.2000 | CHIX | 00347506726TRLO0 |
25-Sep-2026 | 16:06:54 | 589 | 252.2000 | CHIX | 00347506727TRLO0 |
25-Sep-2026 | 16:06:54 | 568 | 252.2000 | CHIX | 00347506728TRLO0 |
25-Sep-2026 | 16:06:54 | 1,131 | 252.2000 | CHIX | 00347506729TRLO0 |
25-Sep-2026 | 16:06:54 | 1,158 | 252.2000 | CHIX | 00347506730TRLO0 |
25-Sep-2026 | 16:16:37 | 4,858 | 252.2000 | CHIX | 00347509182TRLO0 |
25-Sep-2026 | 16:16:37 | 4,970 | 252.2000 | CHIX | 00347509183TRLO0 |
25-Sep-2026 | 16:16:37 | 1,166 | 252.2000 | XLON | 00347509184TRLO0 |
25-Sep-2026 | 16:20:09 | 136 | 252.0000 | BATE | 00347510383TRLO0 |
25-Sep-2026 | 16:20:38 | 25 | 252.0000 | BATE | 00347510591TRLO0 |
25-Sep-2026 | 16:25:10 | 612 | 252.4000 | CHIX | 00347512285TRLO0 |
25-Sep-2026 | 16:29:38 | 52 | 252.2000 | CHIX | 00347514475TRLO0 |
25-Sep-2026 | 16:29:51 | 22 | 252.2000 | CHIX | 00347514871TRLO0 |
25-Sep-2026 | 16:29:55 | 20 | 252.2000 | CHIX | 00347514977TRLO0 |
25-Sep-2026 | 16:29:58 | 6 | 252.2000 | CHIX | 00347515036TRLO0 |
25-Sep-2026 | 16:29:59 | 4 | 252.2000 | CHIX | 00347515072TRLO0 |
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