t
Serco Group plc announced on 30 April 2026 that it purchased a total of 1,050,327 ordinary shares of 2 pence each through RBC Europe Limited between 27 April and 30 April 2026, under its buyback programme announced on 5 March 2026. The average price paid per share for these daily transactions ranged from 276.8514 pence to 280.9128 pence. Following these purchases, the Company holds 9,227,327 ordinary shares in treasury and has 993,518,687 ordinary shares in issue with total voting rights as of 30 April 2026.
| Date | 30 Apr 2026 |
| Time | 17:37:34 |
| Category | Capital structure |
| ID | 6817C |
30 April 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): |
|
27 April 2026 |
256,550 |
280.9128 |
279.6000 |
281.8000 |
|
28 April 2026 |
270,000 |
277.7650 |
275.6000 |
281.6000 |
|
29 April 2026 |
270,000 |
276.8514 |
275.0000 |
279.4000 |
|
30 April 2026 |
253,777 |
280.6793 |
275.8000 |
282.0000 |
Following the above transactions, the Company will have 993,518,687 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 9,227,327.
The total number of voting rights in the Company, excluding treasury shares as at 30 April 2026 is 993,518,687. 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 9,227,327 Ordinary Shares, which are held in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of the Company and its Group as part of the Programme during the above-mentioned period is detailed below:
Transactions by venue:
|
Platform |
Daily total volume |
Daily weighted average price of shares acquired (GBp) |
|
AQXE |
0 |
0 |
|
BATE |
57,800 |
278.3614 |
|
CHIX |
872,878 |
278.9369 |
|
TRQX |
73,890 |
278.8297 |
|
XLON |
45,759 |
278.4633 |
Individual transactions:
|
Date |
Time |
Volume |
Price (GBp) |
Trading Venue |
Transaction Reference Number |
|
27-Apr-2026 |
08:04:35 |
2,457 |
281.8000 |
CHIX |
00330184585TRLO0 |
|
27-Apr-2026 |
08:04:35 |
352 |
281.4000 |
CHIX |
00330184586TRLO0 |
|
27-Apr-2026 |
08:04:35 |
102 |
281.4000 |
CHIX |
00330184587TRLO0 |
|
27-Apr-2026 |
08:04:35 |
449 |
281.4000 |
CHIX |
00330184588TRLO0 |
|
27-Apr-2026 |
08:04:35 |
960 |
281.4000 |
CHIX |
00330184589TRLO0 |
|
27-Apr-2026 |
08:04:35 |
919 |
281.4000 |
CHIX |
00330184590TRLO0 |
|
27-Apr-2026 |
08:08:13 |
470 |
281.6000 |
CHIX |
00330185140TRLO0 |
|
27-Apr-2026 |
08:08:13 |
453 |
281.6000 |
CHIX |
00330185141TRLO0 |
|
27-Apr-2026 |
08:08:13 |
938 |
281.6000 |
CHIX |
00330185142TRLO0 |
|
27-Apr-2026 |
08:08:13 |
464 |
281.6000 |
TRQX |
00330185143TRLO0 |
|
27-Apr-2026 |
08:11:36 |
453 |
281.8000 |
CHIX |
00330185615TRLO0 |
|
27-Apr-2026 |
08:11:36 |
417 |
281.8000 |
CHIX |
00330185616TRLO0 |
|
27-Apr-2026 |
08:11:36 |
449 |
281.8000 |
CHIX |
00330185617TRLO0 |
|
27-Apr-2026 |
08:11:36 |
887 |
281.8000 |
CHIX |
00330185619TRLO0 |
|
27-Apr-2026 |
08:11:36 |
453 |
281.8000 |
TRQX |
00330185620TRLO0 |
|
27-Apr-2026 |
08:11:39 |
185 |
281.6000 |
CHIX |
00330185654TRLO0 |
|
27-Apr-2026 |
08:12:15 |
155 |
281.6000 |
CHIX |
00330185708TRLO0 |
|
27-Apr-2026 |
08:12:15 |
121 |
281.6000 |
CHIX |
00330185709TRLO0 |
|
27-Apr-2026 |
08:16:13 |
497 |
281.4000 |
CHIX |
00330186242TRLO0 |
|
27-Apr-2026 |
08:16:13 |
422 |
281.4000 |
BATE |
00330186243TRLO0 |
|
27-Apr-2026 |
08:16:13 |
458 |
281.4000 |
CHIX |
00330186244TRLO0 |
|
27-Apr-2026 |
08:16:13 |
434 |
281.4000 |
CHIX |
00330186245TRLO0 |
|
27-Apr-2026 |
08:16:13 |
419 |
281.4000 |
TRQX |
00330186246TRLO0 |
|
27-Apr-2026 |
08:19:35 |
423 |
281.0000 |
CHIX |
00330186590TRLO0 |
|
27-Apr-2026 |
08:24:13 |
661 |
280.8000 |
CHIX |
00330187026TRLO0 |
|
27-Apr-2026 |
08:24:13 |
475 |
280.8000 |
CHIX |
00330187027TRLO0 |
|
27-Apr-2026 |
08:24:13 |
434 |
280.8000 |
CHIX |
00330187028TRLO0 |
|
27-Apr-2026 |
08:24:13 |
435 |
280.8000 |
TRQX |
00330187029TRLO0 |
|
27-Apr-2026 |
08:24:13 |
441 |
280.8000 |
XLON |
00330187030TRLO0 |
|
27-Apr-2026 |
08:24:16 |
639 |
281.0000 |
CHIX |
00330187033TRLO0 |
|
27-Apr-2026 |
08:24:16 |
1,517 |
281.0000 |
CHIX |
00330187034TRLO0 |
|
27-Apr-2026 |
08:24:16 |
137 |
281.0000 |
CHIX |
00330187035TRLO0 |
|
27-Apr-2026 |
08:26:58 |
432 |
280.6000 |
CHIX |
00330187267TRLO0 |
|
27-Apr-2026 |
08:26:58 |
444 |
280.6000 |
CHIX |
00330187268TRLO0 |
|
27-Apr-2026 |
08:26:58 |
435 |
280.6000 |
TRQX |
00330187269TRLO0 |
|
27-Apr-2026 |
08:30:43 |
431 |
280.6000 |
CHIX |
00330187639TRLO0 |
|
27-Apr-2026 |
08:39:33 |
1,333 |
280.4000 |
CHIX |
00330188563TRLO0 |
|
27-Apr-2026 |
08:39:33 |
445 |
280.4000 |
BATE |
00330188564TRLO0 |
|
27-Apr-2026 |
08:39:33 |
426 |
280.4000 |
TRQX |
00330188565TRLO0 |
|
27-Apr-2026 |
08:39:33 |
454 |
280.4000 |
XLON |
00330188566TRLO0 |
|
27-Apr-2026 |
08:39:33 |
437 |
280.4000 |
XLON |
00330188567TRLO0 |
|
27-Apr-2026 |
08:40:11 |
2,327 |
280.0000 |
CHIX |
00330188623TRLO0 |
|
27-Apr-2026 |
08:49:39 |
421 |
280.4000 |
CHIX |
00330189405TRLO0 |
|
27-Apr-2026 |
08:49:39 |
3 |
280.4000 |
CHIX |
00330189406TRLO0 |
|
27-Apr-2026 |
08:49:39 |
438 |
280.4000 |
CHIX |
00330189407TRLO0 |
|
27-Apr-2026 |
08:53:00 |
2,578 |
280.2000 |
CHIX |
00330189715TRLO0 |
|
27-Apr-2026 |
08:53:00 |
817 |
280.2000 |
BATE |
00330189716TRLO0 |
|
27-Apr-2026 |
08:53:00 |
58 |
280.2000 |
BATE |
00330189717TRLO0 |
|
27-Apr-2026 |
08:53:00 |
428 |
280.2000 |
TRQX |
00330189718TRLO0 |
|
27-Apr-2026 |
08:59:44 |
4,189 |
280.4000 |
CHIX |
00330190345TRLO0 |
|
27-Apr-2026 |
09:00:01 |
481 |
280.4000 |
CHIX |
00330190386TRLO0 |
|
27-Apr-2026 |
09:04:25 |
423 |
280.0000 |
CHIX |
00330190711TRLO0 |
|
27-Apr-2026 |
09:18:12 |
471 |
279.6000 |
CHIX |
00330192342TRLO0 |
|
27-Apr-2026 |
09:18:12 |
442 |
279.6000 |
CHIX |
00330192343TRLO0 |
|
27-Apr-2026 |
09:18:12 |
421 |
279.6000 |
CHIX |
00330192344TRLO0 |
|
27-Apr-2026 |
09:18:13 |
180 |
279.6000 |
TRQX |
00330192346TRLO0 |
|
27-Apr-2026 |
09:18:16 |
115 |
279.6000 |
XLON |
00330192348TRLO0 |
|
27-Apr-2026 |
09:18:51 |
691 |
279.6000 |
CHIX |
00330192382TRLO0 |
|
27-Apr-2026 |
09:18:51 |
1,969 |
279.6000 |
CHIX |
00330192383TRLO0 |
|
27-Apr-2026 |
09:18:51 |
323 |
279.6000 |
XLON |
00330192384TRLO0 |
|
27-Apr-2026 |
09:18:51 |
258 |
279.6000 |
TRQX |
00330192385TRLO0 |
|
27-Apr-2026 |
09:29:15 |
3,443 |
280.0000 |
CHIX |
00330193012TRLO0 |
|
27-Apr-2026 |
09:35:57 |
3,370 |
280.0000 |
CHIX |
00330193366TRLO0 |
|
27-Apr-2026 |
09:40:37 |
1,948 |
279.8000 |
CHIX |
00330193699TRLO0 |
|
27-Apr-2026 |
10:08:51 |
2,598 |
280.2000 |
CHIX |
00330195476TRLO0 |
|
27-Apr-2026 |
10:16:19 |
880 |
280.4000 |
CHIX |
00330195848TRLO0 |
|
27-Apr-2026 |
10:16:19 |
1,295 |
280.4000 |
BATE |
00330195849TRLO0 |
|
27-Apr-2026 |
10:16:19 |
1,317 |
280.4000 |
CHIX |
00330195850TRLO0 |
|
27-Apr-2026 |
10:16:19 |
1,321 |
280.4000 |
TRQX |
00330195851TRLO0 |
|
27-Apr-2026 |
10:21:15 |
1,863 |
280.2000 |
CHIX |
00330196023TRLO0 |
|
27-Apr-2026 |
10:21:15 |
432 |
280.2000 |
CHIX |
00330196024TRLO0 |
|
27-Apr-2026 |
10:21:15 |
420 |
280.2000 |
TRQX |
00330196025TRLO0 |
|
27-Apr-2026 |
10:21:15 |
426 |
280.2000 |
TRQX |
00330196026TRLO0 |
|
27-Apr-2026 |
10:21:15 |
689 |
280.0000 |
CHIX |
00330196027TRLO0 |
|
27-Apr-2026 |
10:21:15 |
2,626 |
280.0000 |
CHIX |
00330196028TRLO0 |
|
27-Apr-2026 |
10:35:18 |
429 |
280.2000 |
CHIX |
00330197208TRLO0 |
|
27-Apr-2026 |
10:35:18 |
419 |
280.2000 |
TRQX |
00330197209TRLO0 |
|
27-Apr-2026 |
11:01:15 |
896 |
280.4000 |
CHIX |
00330199320TRLO0 |
|
27-Apr-2026 |
11:01:15 |
3,563 |
280.4000 |
CHIX |
00330199321TRLO0 |
|
27-Apr-2026 |
11:36:18 |
1,307 |
281.0000 |
CHIX |
00330201693TRLO0 |
|
27-Apr-2026 |
11:36:18 |
1,749 |
281.0000 |
CHIX |
00330201694TRLO0 |
|
27-Apr-2026 |
11:36:18 |
107 |
280.8000 |
CHIX |
00330201695TRLO0 |
|
27-Apr-2026 |
11:38:24 |
4,426 |
281.0000 |
CHIX |
00330201858TRLO0 |
|
27-Apr-2026 |
11:38:24 |
415 |
281.0000 |
TRQX |
00330201859TRLO0 |
|
27-Apr-2026 |
11:41:24 |
756 |
281.0000 |
CHIX |
00330202117TRLO0 |
|
27-Apr-2026 |
11:41:24 |
1,858 |
281.0000 |
CHIX |
00330202118TRLO0 |
|
27-Apr-2026 |
12:02:24 |
1,709 |
281.4000 |
CHIX |
00330203699TRLO0 |
|
27-Apr-2026 |
12:10:15 |
1,126 |
281.2000 |
CHIX |
00330204365TRLO0 |
|
27-Apr-2026 |
12:10:15 |
4,159 |
281.2000 |
CHIX |
00330204366TRLO0 |
|
27-Apr-2026 |
12:10:15 |
861 |
281.2000 |
XLON |
00330204367TRLO0 |
|
27-Apr-2026 |
12:10:15 |
428 |
281.2000 |
TRQX |
00330204368TRLO0 |
|
27-Apr-2026 |
12:10:15 |
861 |
281.2000 |
XLON |
00330204369TRLO0 |
|
27-Apr-2026 |
13:19:24 |
1,013 |
281.6000 |
CHIX |
00330210433TRLO0 |
|
27-Apr-2026 |
13:19:24 |
1,290 |
281.6000 |
BATE |
00330210434TRLO0 |
|
27-Apr-2026 |
13:19:24 |
1,271 |
281.6000 |
CHIX |
00330210435TRLO0 |
|
27-Apr-2026 |
13:19:24 |
10,805 |
281.6000 |
CHIX |
00330210436TRLO0 |
|
27-Apr-2026 |
13:19:24 |
1,304 |
281.6000 |
XLON |
00330210437TRLO0 |
|
27-Apr-2026 |
13:21:34 |
2,132 |
281.4000 |
CHIX |
00330210555TRLO0 |
|
27-Apr-2026 |
13:21:34 |
1,900 |
281.4000 |
CHIX |
00330210556TRLO0 |
|
27-Apr-2026 |
13:21:34 |
431 |
281.4000 |
TRQX |
00330210557TRLO0 |
|
27-Apr-2026 |
13:21:36 |
3,427 |
281.2000 |
CHIX |
00330210560TRLO0 |
|
27-Apr-2026 |
13:23:03 |
426 |
280.8000 |
CHIX |
00330210658TRLO0 |
|
27-Apr-2026 |
13:28:31 |
412 |
280.6000 |
CHIX |
00330211168TRLO0 |
|
27-Apr-2026 |
13:35:04 |
500 |
280.4000 |
TRQX |
00330211763TRLO0 |
|
27-Apr-2026 |
13:35:24 |
444 |
280.2000 |
CHIX |
00330211775TRLO0 |
|
27-Apr-2026 |
13:37:18 |
417 |
280.2000 |
CHIX |
00330211922TRLO0 |
|
27-Apr-2026 |
13:41:53 |
446 |
280.0000 |
CHIX |
00330212327TRLO0 |
|
27-Apr-2026 |
13:41:53 |
463 |
280.0000 |
CHIX |
00330212328TRLO0 |
|
27-Apr-2026 |
13:41:53 |
422 |
280.0000 |
CHIX |
00330212329TRLO0 |
|
27-Apr-2026 |
13:46:42 |
452 |
280.0000 |
BATE |
00330212796TRLO0 |
|
27-Apr-2026 |
13:46:42 |
999 |
280.0000 |
CHIX |
00330212797TRLO0 |
|
27-Apr-2026 |
13:46:42 |
207 |
280.0000 |
CHIX |
00330212798TRLO0 |
|
27-Apr-2026 |
13:46:42 |
409 |
280.0000 |
CHIX |
00330212799TRLO0 |
|
27-Apr-2026 |
13:52:27 |
401 |
280.0000 |
BATE |
00330213328TRLO0 |
|
27-Apr-2026 |
13:52:35 |
29 |
280.0000 |
BATE |
00330213336TRLO0 |
|
27-Apr-2026 |
13:52:35 |
457 |
280.0000 |
CHIX |
00330213337TRLO0 |
|
27-Apr-2026 |
13:52:35 |
152 |
280.0000 |
CHIX |
00330213338TRLO0 |
|
27-Apr-2026 |
13:58:37 |
436 |
280.0000 |
BATE |
00330214044TRLO0 |
|
27-Apr-2026 |
13:58:37 |
64 |
280.0000 |
CHIX |
00330214045TRLO0 |
|
27-Apr-2026 |
13:58:37 |
237 |
280.0000 |
CHIX |
00330214046TRLO0 |
|
27-Apr-2026 |
13:58:37 |
433 |
280.0000 |
CHIX |
00330214047TRLO0 |
|
27-Apr-2026 |
13:58:37 |
431 |
280.0000 |
CHIX |
00330214048TRLO0 |
|
27-Apr-2026 |
13:58:37 |
468 |
280.0000 |
CHIX |
00330214049TRLO0 |
|
27-Apr-2026 |
13:58:40 |
375 |
280.0000 |
CHIX |
00330214055TRLO0 |
|
27-Apr-2026 |
13:58:40 |
1,089 |
280.0000 |
CHIX |
00330214056TRLO0 |
|
27-Apr-2026 |
13:58:57 |
487 |
280.0000 |
CHIX |
00330214106TRLO0 |
|
27-Apr-2026 |
13:59:41 |
252 |
279.8000 |
CHIX |
00330214223TRLO0 |
|
27-Apr-2026 |
13:59:41 |
29 |
279.8000 |
CHIX |
00330214224TRLO0 |
|
27-Apr-2026 |
14:01:45 |
180 |
279.8000 |
CHIX |
00330214505TRLO0 |
|
27-Apr-2026 |
14:02:19 |
7 |
279.6000 |
CHIX |
00330214567TRLO0 |
|
27-Apr-2026 |
14:02:19 |
443 |
279.6000 |
CHIX |
00330214568TRLO0 |
|
27-Apr-2026 |
14:07:46 |
419 |
280.0000 |
CHIX |
00330215161TRLO0 |
|
27-Apr-2026 |
14:11:53 |
500 |
279.8000 |
CHIX |
00330215613TRLO0 |
|
27-Apr-2026 |
14:11:53 |
466 |
279.8000 |
BATE |
00330215614TRLO0 |
|
27-Apr-2026 |
14:11:53 |
846 |
279.8000 |
CHIX |
00330215615TRLO0 |
|
27-Apr-2026 |
14:11:53 |
459 |
279.8000 |
XLON |
00330215616TRLO0 |
|
27-Apr-2026 |
14:18:43 |
838 |
279.8000 |
CHIX |
00330216342TRLO0 |
|
27-Apr-2026 |
14:18:43 |
417 |
279.8000 |
XLON |
00330216343TRLO0 |
|
27-Apr-2026 |
14:18:43 |
424 |
279.8000 |
XLON |
00330216344TRLO0 |
|
27-Apr-2026 |
14:18:43 |
438 |
279.8000 |
TRQX |
00330216345TRLO0 |
|
27-Apr-2026 |
14:18:43 |
41 |
279.8000 |
BATE |
00330216346TRLO0 |
|
27-Apr-2026 |
14:18:43 |
375 |
279.8000 |
BATE |
00330216347TRLO0 |
|
27-Apr-2026 |
14:23:52 |
873 |
280.0000 |
CHIX |
00330217145TRLO0 |
|
27-Apr-2026 |
14:31:18 |
29 |
279.8000 |
CHIX |
00330218132TRLO0 |
|
27-Apr-2026 |
14:31:40 |
395 |
279.8000 |
CHIX |
00330218219TRLO0 |
|
27-Apr-2026 |
14:31:40 |
895 |
279.8000 |
CHIX |
00330218220TRLO0 |
|
27-Apr-2026 |
14:31:40 |
872 |
279.8000 |
CHIX |
00330218221TRLO0 |
|
27-Apr-2026 |
14:31:40 |
2,046 |
279.8000 |
CHIX |
00330218222TRLO0 |
|
27-Apr-2026 |
14:31:40 |
456 |
279.8000 |
TRQX |
00330218223TRLO0 |
|
27-Apr-2026 |
14:33:58 |
250 |
280.0000 |
CHIX |
00330219072TRLO0 |
|
27-Apr-2026 |
14:46:22 |
968 |
280.8000 |
CHIX |
00330222785TRLO0 |
|
27-Apr-2026 |
14:46:22 |
1,913 |
280.8000 |
CHIX |
00330222786TRLO0 |
|
27-Apr-2026 |
14:46:22 |
1,843 |
280.8000 |
CHIX |
00330222787TRLO0 |
|
27-Apr-2026 |
14:46:22 |
6,898 |
280.8000 |
CHIX |
00330222788TRLO0 |
|
27-Apr-2026 |
14:46:22 |
10,805 |
280.8000 |
CHIX |
00330222789TRLO0 |
|
27-Apr-2026 |
14:46:41 |
11 |
280.6000 |
CHIX |
00330222866TRLO0 |
|
27-Apr-2026 |
14:46:41 |
2,912 |
280.6000 |
CHIX |
00330222867TRLO0 |
|
27-Apr-2026 |
14:46:51 |
458 |
280.6000 |
CHIX |
00330222929TRLO0 |
|
27-Apr-2026 |
14:50:10 |
500 |
280.4000 |
CHIX |
00330223907TRLO0 |
|
27-Apr-2026 |
14:50:10 |
482 |
280.4000 |
BATE |
00330223908TRLO0 |
|
27-Apr-2026 |
14:50:10 |
437 |
280.4000 |
CHIX |
00330223909TRLO0 |
|
27-Apr-2026 |
14:50:10 |
499 |
280.4000 |
CHIX |
00330223910TRLO0 |
|
27-Apr-2026 |
14:50:10 |
432 |
280.4000 |
CHIX |
00330223911TRLO0 |
|
27-Apr-2026 |
14:52:57 |
200 |
281.0000 |
CHIX |
00330224766TRLO0 |
|
27-Apr-2026 |
14:55:23 |
906 |
281.6000 |
CHIX |
00330225215TRLO0 |
|
27-Apr-2026 |
15:05:14 |
8,640 |
281.6000 |
CHIX |
00330227057TRLO0 |
|
27-Apr-2026 |
15:05:14 |
2,428 |
281.4000 |
CHIX |
00330227058TRLO0 |
|
27-Apr-2026 |
15:05:14 |
450 |
281.4000 |
BATE |
00330227059TRLO0 |
|
27-Apr-2026 |
15:05:14 |
1,375 |
281.4000 |
CHIX |
00330227060TRLO0 |
|
27-Apr-2026 |
15:05:14 |
1,152 |
281.4000 |
TRQX |
00330227061TRLO0 |
|
27-Apr-2026 |
15:07:21 |
432 |
281.4000 |
CHIX |
00330227460TRLO0 |
|
27-Apr-2026 |
15:07:57 |
480 |
281.2000 |
CHIX |
00330227620TRLO0 |
|
27-Apr-2026 |
15:07:57 |
492 |
281.2000 |
CHIX |
00330227621TRLO0 |
|
27-Apr-2026 |
15:07:57 |
433 |
281.2000 |
CHIX |
00330227622TRLO0 |
|
27-Apr-2026 |
15:07:57 |
418 |
281.2000 |
TRQX |
00330227623TRLO0 |
|
27-Apr-2026 |
15:25:13 |
10,805 |
281.4000 |
CHIX |
00330232049TRLO0 |
|
27-Apr-2026 |
15:25:13 |
1,951 |
281.4000 |
BATE |
00330232050TRLO0 |
|
27-Apr-2026 |
15:25:13 |
867 |
281.4000 |
BATE |
00330232051TRLO0 |
|
27-Apr-2026 |
15:30:31 |
426 |
281.2000 |
TRQX |
00330233236TRLO0 |
|
27-Apr-2026 |
15:30:31 |
441 |
281.2000 |
TRQX |
00330233237TRLO0 |
|
27-Apr-2026 |
15:39:21 |
429 |
281.2000 |
CHIX |
00330235914TRLO0 |
|
27-Apr-2026 |
15:39:21 |
436 |
281.2000 |
BATE |
00330235915TRLO0 |
|
27-Apr-2026 |
15:39:21 |
443 |
281.2000 |
CHIX |
00330235916TRLO0 |
|
27-Apr-2026 |
15:39:21 |
428 |
281.2000 |
CHIX |
00330235917TRLO0 |
|
27-Apr-2026 |
15:39:21 |
3,274 |
281.2000 |
CHIX |
00330235918TRLO0 |
|
27-Apr-2026 |
15:40:31 |
418 |
281.2000 |
CHIX |
00330236264TRLO0 |
|
27-Apr-2026 |
15:40:31 |
475 |
281.2000 |
TRQX |
00330236265TRLO0 |
|
27-Apr-2026 |
15:40:31 |
2 |
281.0000 |
CHIX |
00330236266TRLO0 |
|
27-Apr-2026 |
15:40:32 |
7,474 |
281.0000 |
CHIX |
00330236268TRLO0 |
|
27-Apr-2026 |
15:41:58 |
461 |
281.0000 |
CHIX |
00330236511TRLO0 |
|
27-Apr-2026 |
15:41:58 |
1,032 |
281.0000 |
BATE |
00330236512TRLO0 |
|
27-Apr-2026 |
15:52:00 |
497 |
281.0000 |
CHIX |
00330238840TRLO0 |
|
27-Apr-2026 |
15:52:00 |
255 |
281.0000 |
CHIX |
00330238841TRLO0 |
|
27-Apr-2026 |
15:52:00 |
902 |
281.0000 |
XLON |
00330238842TRLO0 |
|
27-Apr-2026 |
15:58:47 |
6,980 |
281.2000 |
CHIX |
00330240341TRLO0 |
|
27-Apr-2026 |
16:01:01 |
1,518 |
281.2000 |
CHIX |
00330241106TRLO0 |
|
27-Apr-2026 |
16:01:01 |
6,198 |
281.2000 |
CHIX |
00330241107TRLO0 |
|
27-Apr-2026 |
16:01:01 |
692 |
281.2000 |
XLON |
00330241108TRLO0 |
|
27-Apr-2026 |
16:01:16 |
887 |
281.0000 |
CHIX |
00330241180TRLO0 |
|
27-Apr-2026 |
16:01:16 |
928 |
281.0000 |
CHIX |
00330241181TRLO0 |
|
27-Apr-2026 |
16:01:35 |
2,221 |
280.8000 |
CHIX |
00330241239TRLO0 |
|
27-Apr-2026 |
16:01:47 |
444 |
280.6000 |
CHIX |
00330241297TRLO0 |
|
27-Apr-2026 |
16:04:54 |
86 |
280.6000 |
BATE |
00330242251TRLO0 |
|
27-Apr-2026 |
16:04:54 |
388 |
280.6000 |
BATE |
00330242252TRLO0 |
|
27-Apr-2026 |
16:04:54 |
452 |
280.6000 |
CHIX |
00330242253TRLO0 |
|
27-Apr-2026 |
16:04:54 |
465 |
280.6000 |
CHIX |
00330242254TRLO0 |
|
27-Apr-2026 |
16:04:54 |
484 |
280.6000 |
TRQX |
00330242255TRLO0 |
|
27-Apr-2026 |
16:07:21 |
480 |
280.8000 |
CHIX |
00330242894TRLO0 |
|
27-Apr-2026 |
16:07:21 |
453 |
280.8000 |
CHIX |
00330242895TRLO0 |
|
27-Apr-2026 |
16:18:18 |
922 |
281.6000 |
CHIX |
00330246275TRLO0 |
|
27-Apr-2026 |
16:18:18 |
1,347 |
281.6000 |
BATE |
00330246276TRLO0 |
|
27-Apr-2026 |
16:18:18 |
1,784 |
281.6000 |
CHIX |
00330246277TRLO0 |
|
27-Apr-2026 |
16:18:18 |
6,323 |
281.6000 |
CHIX |
00330246278TRLO0 |
|
27-Apr-2026 |
16:18:18 |
5,035 |
281.6000 |
CHIX |
00330246279TRLO0 |
|
27-Apr-2026 |
16:21:59 |
3,382 |
281.4000 |
CHIX |
00330247262TRLO0 |
|
27-Apr-2026 |
16:26:16 |
1,286 |
281.4000 |
CHIX |
00330248489TRLO0 |
|
27-Apr-2026 |
16:26:16 |
3,336 |
281.4000 |
CHIX |
00330248490TRLO0 |
|
27-Apr-2026 |
16:29:58 |
57 |
281.4000 |
CHIX |
00330250383TRLO0 |
|
28-Apr-2026 |
08:09:54 |
560 |
281.6000 |
CHIX |
00330299343TRLO0 |
|
28-Apr-2026 |
08:09:54 |
166 |
281.6000 |
CHIX |
00330299344TRLO0 |
|
28-Apr-2026 |
08:09:54 |
5,542 |
281.6000 |
CHIX |
00330299345TRLO0 |
|
28-Apr-2026 |
08:09:54 |
267 |
281.6000 |
CHIX |
00330299346TRLO0 |
|
28-Apr-2026 |
08:09:54 |
24 |
281.6000 |
TRQX |
00330299347TRLO0 |
|
28-Apr-2026 |
08:09:54 |
933 |
281.6000 |
TRQX |
00330299349TRLO0 |
|
28-Apr-2026 |
08:09:54 |
472 |
281.2000 |
CHIX |
00330299348TRLO0 |
|
28-Apr-2026 |
08:09:54 |
472 |
281.2000 |
CHIX |
00330299350TRLO0 |
|
28-Apr-2026 |
08:09:54 |
498 |
281.2000 |
CHIX |
00330299351TRLO0 |
|
28-Apr-2026 |
08:10:26 |
426 |
280.2000 |
CHIX |
00330299440TRLO0 |
|
28-Apr-2026 |
08:11:15 |
553 |
280.0000 |
CHIX |
00330299675TRLO0 |
|
28-Apr-2026 |
08:11:18 |
679 |
279.8000 |
CHIX |
00330299690TRLO0 |
|
28-Apr-2026 |
08:15:24 |
492 |
279.2000 |
CHIX |
00330300682TRLO0 |
|
28-Apr-2026 |
08:15:24 |
447 |
279.2000 |
CHIX |
00330300683TRLO0 |
|
28-Apr-2026 |
08:15:55 |
505 |
279.0000 |
CHIX |
00330300858TRLO0 |
|
28-Apr-2026 |
08:15:55 |
449 |
279.0000 |
CHIX |
00330300859TRLO0 |
|
28-Apr-2026 |
08:15:55 |
1,258 |
279.0000 |
CHIX |
00330300860TRLO0 |
|
28-Apr-2026 |
08:15:55 |
1,590 |
278.8000 |
CHIX |
00330300861TRLO0 |
|
28-Apr-2026 |
08:22:49 |
449 |
279.8000 |
CHIX |
00330302217TRLO0 |
|
28-Apr-2026 |
08:24:16 |
741 |
279.6000 |
CHIX |
00330302504TRLO0 |
|
28-Apr-2026 |
08:25:04 |
469 |
279.8000 |
CHIX |
00330302667TRLO0 |
|
28-Apr-2026 |
08:27:59 |
460 |
279.6000 |
BATE |
00330303225TRLO0 |
|
28-Apr-2026 |
08:27:59 |
463 |
279.6000 |
TRQX |
00330303226TRLO0 |
|
28-Apr-2026 |
08:34:16 |
1,509 |
280.2000 |
CHIX |
00330304582TRLO0 |
|
28-Apr-2026 |
08:34:16 |
445 |
280.0000 |
CHIX |
00330304583TRLO0 |
|
28-Apr-2026 |
08:34:16 |
1,461 |
280.0000 |
CHIX |
00330304584TRLO0 |
|
28-Apr-2026 |
08:40:39 |
1,295 |
280.2000 |
CHIX |
00330305724TRLO0 |
|
28-Apr-2026 |
08:40:39 |
871 |
280.2000 |
CHIX |
00330305725TRLO0 |
|
28-Apr-2026 |
08:40:44 |
563 |
280.0000 |
CHIX |
00330305738TRLO0 |
|
28-Apr-2026 |
08:51:14 |
585 |
280.0000 |
CHIX |
00330308156TRLO0 |
|
28-Apr-2026 |
08:51:14 |
429 |
280.0000 |
CHIX |
00330308157TRLO0 |
|
28-Apr-2026 |
08:51:14 |
448 |
280.0000 |
CHIX |
00330308158TRLO0 |
|
28-Apr-2026 |
08:51:14 |
1,136 |
280.0000 |
CHIX |
00330308159TRLO0 |
|
28-Apr-2026 |
08:51:14 |
925 |
280.0000 |
CHIX |
00330308160TRLO0 |
|
28-Apr-2026 |
09:03:10 |
1,681 |
279.8000 |
CHIX |
00330310654TRLO0 |
|
28-Apr-2026 |
09:03:10 |
450 |
279.8000 |
BATE |
00330310655TRLO0 |
|
28-Apr-2026 |
09:03:10 |
448 |
279.8000 |
CHIX |
00330310656TRLO0 |
|
28-Apr-2026 |
09:03:10 |
469 |
279.8000 |
TRQX |
00330310657TRLO0 |
|
28-Apr-2026 |
09:03:10 |
427 |
279.8000 |
XLON |
00330310658TRLO0 |
|
28-Apr-2026 |
09:03:36 |
2,790 |
279.6000 |
CHIX |
00330310722TRLO0 |
|
28-Apr-2026 |
09:04:02 |
598 |
279.4000 |
CHIX |
00330310817TRLO0 |
|
28-Apr-2026 |
09:04:49 |
1,852 |
279.4000 |
CHIX |
00330310978TRLO0 |
|
28-Apr-2026 |
09:05:01 |
502 |
279.4000 |
CHIX |
00330311025TRLO0 |
|
28-Apr-2026 |
09:07:25 |
464 |
279.6000 |
TRQX |
00330311487TRLO0 |
|
28-Apr-2026 |
09:11:44 |
3 |
279.4000 |
CHIX |
00330312388TRLO0 |
|
28-Apr-2026 |
09:11:44 |
489 |
279.4000 |
CHIX |
00330312389TRLO0 |
|
28-Apr-2026 |
09:19:03 |
453 |
279.4000 |
BATE |
00330313679TRLO0 |
|
28-Apr-2026 |
09:19:03 |
478 |
279.4000 |
CHIX |
00330313680TRLO0 |
|
28-Apr-2026 |
09:19:03 |
454 |
279.4000 |
CHIX |
00330313681TRLO0 |
|
28-Apr-2026 |
09:19:03 |
431 |
279.4000 |
TRQX |
00330313682TRLO0 |
|
28-Apr-2026 |
09:31:56 |
483 |
279.6000 |
CHIX |
00330316020TRLO0 |
|
28-Apr-2026 |
09:36:05 |
468 |
279.8000 |
CHIX |
00330316627TRLO0 |
|
28-Apr-2026 |
09:36:05 |
885 |
279.8000 |
CHIX |
00330316628TRLO0 |
|
28-Apr-2026 |
09:41:23 |
2,128 |
279.6000 |
CHIX |
00330317550TRLO0 |
|
28-Apr-2026 |
09:41:23 |
928 |
279.6000 |
CHIX |
00330317551TRLO0 |
|
28-Apr-2026 |
09:41:23 |
2,203 |
279.6000 |
CHIX |
00330317552TRLO0 |
|
28-Apr-2026 |
09:41:41 |
2,007 |
279.4000 |
CHIX |
00330317575TRLO0 |
|
28-Apr-2026 |
09:41:41 |
1,350 |
279.4000 |
CHIX |
00330317576TRLO0 |
|
28-Apr-2026 |
09:45:35 |
441 |
279.2000 |
CHIX |
00330318220TRLO0 |
|
28-Apr-2026 |
09:51:40 |
463 |
279.0000 |
CHIX |
00330319125TRLO0 |
|
28-Apr-2026 |
10:15:57 |
442 |
279.2000 |
CHIX |
00330323749TRLO0 |
|
28-Apr-2026 |
10:15:57 |
896 |
279.2000 |
CHIX |
00330323750TRLO0 |
|
28-Apr-2026 |
10:15:57 |
913 |
279.2000 |
CHIX |
00330323751TRLO0 |
|
28-Apr-2026 |
10:15:57 |
955 |
279.2000 |
TRQX |
00330323752TRLO0 |
|
28-Apr-2026 |
10:26:25 |
1,278 |
279.6000 |
CHIX |
00330326173TRLO0 |
|
28-Apr-2026 |
10:26:25 |
911 |
279.6000 |
TRQX |
00330326174TRLO0 |
|
28-Apr-2026 |
10:26:25 |
554 |
279.6000 |
XLON |
00330326175TRLO0 |
|
28-Apr-2026 |
10:26:25 |
1,500 |
279.6000 |
XLON |
00330326176TRLO0 |
|
28-Apr-2026 |
10:27:12 |
100 |
279.6000 |
CHIX |
00330326600TRLO0 |
|
28-Apr-2026 |
10:34:04 |
869 |
279.6000 |
BATE |
00330327943TRLO0 |
|
28-Apr-2026 |
10:34:04 |
441 |
279.6000 |
TRQX |
00330327945TRLO0 |
|
28-Apr-2026 |
10:34:04 |
436 |
279.6000 |
XLON |
00330327946TRLO0 |
|
28-Apr-2026 |
10:34:47 |
100 |
279.6000 |
CHIX |
00330328075TRLO0 |
|
28-Apr-2026 |
10:36:39 |
438 |
279.6000 |
BATE |
00330328374TRLO0 |
|
28-Apr-2026 |
10:36:39 |
1,552 |
279.6000 |
CHIX |
00330328375TRLO0 |
|
28-Apr-2026 |
10:36:39 |
875 |
279.6000 |
CHIX |
00330328376TRLO0 |
|
28-Apr-2026 |
10:36:39 |
514 |
279.6000 |
TRQX |
00330328377TRLO0 |
|
28-Apr-2026 |
10:36:53 |
609 |
279.4000 |
CHIX |
00330328425TRLO0 |
|
28-Apr-2026 |
10:36:53 |
2,294 |
279.4000 |
CHIX |
00330328426TRLO0 |
|
28-Apr-2026 |
10:47:49 |
426 |
279.4000 |
CHIX |
00330330434TRLO0 |
|
28-Apr-2026 |
11:14:46 |
450 |
279.0000 |
BATE |
00330334990TRLO0 |
|
28-Apr-2026 |
11:14:46 |
488 |
279.0000 |
CHIX |
00330334991TRLO0 |
|
28-Apr-2026 |
11:14:46 |
466 |
279.0000 |
CHIX |
00330334992TRLO0 |
|
28-Apr-2026 |
11:14:46 |
443 |
279.0000 |
CHIX |
00330334993TRLO0 |
|
28-Apr-2026 |
11:14:46 |
435 |
279.0000 |
TRQX |
00330334994TRLO0 |
|
28-Apr-2026 |
11:15:01 |
1,187 |
278.8000 |
CHIX |
00330335019TRLO0 |
|
28-Apr-2026 |
11:15:01 |
4,010 |
278.8000 |
CHIX |
00330335020TRLO0 |
|
28-Apr-2026 |
11:23:17 |
2,617 |
278.6000 |
CHIX |
00330336155TRLO0 |
|
28-Apr-2026 |
11:39:49 |
200 |
279.2000 |
CHIX |
00330339099TRLO0 |
|
28-Apr-2026 |
11:45:04 |
434 |
279.4000 |
TRQX |
00330340073TRLO0 |
|
28-Apr-2026 |
11:45:43 |
1,207 |
279.4000 |
CHIX |
00330340187TRLO0 |
|
28-Apr-2026 |
11:48:42 |
200 |
279.2000 |
CHIX |
00330340653TRLO0 |
|
28-Apr-2026 |
11:51:25 |
472 |
279.2000 |
CHIX |
00330340992TRLO0 |
|
28-Apr-2026 |
11:51:25 |
1,525 |
279.2000 |
CHIX |
00330340993TRLO0 |
|
28-Apr-2026 |
11:51:25 |
1,573 |
279.2000 |
CHIX |
00330340994TRLO0 |
|
28-Apr-2026 |
11:51:25 |
881 |
279.2000 |
TRQX |
00330340995TRLO0 |
|
28-Apr-2026 |
11:54:35 |
891 |
279.0000 |
CHIX |
00330341416TRLO0 |
|
28-Apr-2026 |
11:54:35 |
1,580 |
279.0000 |
CHIX |
00330341417TRLO0 |
|
28-Apr-2026 |
12:04:28 |
495 |
278.6000 |
CHIX |
00330343031TRLO0 |
|
28-Apr-2026 |
12:05:03 |
108 |
278.4000 |
CHIX |
00330343168TRLO0 |
|
28-Apr-2026 |
12:05:04 |
644 |
278.4000 |
CHIX |
00330343169TRLO0 |
|
28-Apr-2026 |
12:05:16 |
451 |
278.4000 |
CHIX |
00330343206TRLO0 |
|
28-Apr-2026 |
12:05:19 |
460 |
278.4000 |
CHIX |
00330343224TRLO0 |
|
28-Apr-2026 |
12:05:54 |
451 |
278.2000 |
CHIX |
00330343363TRLO0 |
|
28-Apr-2026 |
12:12:32 |
445 |
278.4000 |
CHIX |
00330344468TRLO0 |
|
28-Apr-2026 |
12:17:34 |
515 |
278.0000 |
CHIX |
00330345287TRLO0 |
|
28-Apr-2026 |
12:17:34 |
459 |
278.0000 |
CHIX |
00330345288TRLO0 |
|
28-Apr-2026 |
12:30:33 |
68 |
277.6000 |
CHIX |
00330347670TRLO0 |
|
28-Apr-2026 |
12:30:35 |
462 |
277.6000 |
BATE |
00330347692TRLO0 |
|
28-Apr-2026 |
12:30:35 |
963 |
277.6000 |
CHIX |
00330347693TRLO0 |
|
28-Apr-2026 |
12:30:35 |
429 |
277.6000 |
CHIX |
00330347694TRLO0 |
|
28-Apr-2026 |
12:30:35 |
429 |
277.6000 |
CHIX |
00330347695TRLO0 |
|
28-Apr-2026 |
12:31:26 |
837 |
277.6000 |
CHIX |
00330347872TRLO0 |
|
28-Apr-2026 |
12:31:26 |
452 |
277.6000 |
TRQX |
00330347873TRLO0 |
|
28-Apr-2026 |
12:33:55 |
923 |
277.6000 |
CHIX |
00330348261TRLO0 |
|
28-Apr-2026 |
12:34:03 |
590 |
277.6000 |
CHIX |
00330348283TRLO0 |
|
28-Apr-2026 |
12:36:07 |
924 |
277.4000 |
CHIX |
00330348913TRLO0 |
|
28-Apr-2026 |
12:37:36 |
467 |
277.2000 |
CHIX |
00330349266TRLO0 |
|
28-Apr-2026 |
12:39:14 |
100 |
277.0000 |
CHIX |
00330349692TRLO0 |
|
28-Apr-2026 |
12:46:51 |
407 |
277.0000 |
CHIX |
00330351201TRLO0 |
|
28-Apr-2026 |
12:46:51 |
461 |
277.0000 |
CHIX |
00330351202TRLO0 |
|
28-Apr-2026 |
12:47:37 |
436 |
277.0000 |
BATE |
00330351331TRLO0 |
|
28-Apr-2026 |
12:48:48 |
1,420 |
276.8000 |
CHIX |
00330351541TRLO0 |
|
28-Apr-2026 |
12:49:38 |
654 |
276.8000 |
CHIX |
00330351671TRLO0 |
|
28-Apr-2026 |
12:51:58 |
444 |
276.8000 |
CHIX |
00330352181TRLO0 |
|
28-Apr-2026 |
13:00:14 |
444 |
276.8000 |
CHIX |
00330353437TRLO0 |
|
28-Apr-2026 |
13:19:05 |
295 |
276.6000 |
CHIX |
00330356518TRLO0 |
|
28-Apr-2026 |
13:19:05 |
517 |
276.6000 |
TRQX |
00330356519TRLO0 |
|
28-Apr-2026 |
13:19:05 |
155 |
276.6000 |
CHIX |
00330356520TRLO0 |
|
28-Apr-2026 |
13:19:05 |
460 |
276.6000 |
CHIX |
00330356521TRLO0 |
|
28-Apr-2026 |
13:19:05 |
442 |
276.6000 |
CHIX |
00330356522TRLO0 |
|
28-Apr-2026 |
13:19:05 |
303 |
276.6000 |
CHIX |
00330356523TRLO0 |
|
28-Apr-2026 |
13:22:08 |
4,453 |
277.0000 |
CHIX |
00330357696TRLO0 |
|
28-Apr-2026 |
13:22:08 |
434 |
277.0000 |
TRQX |
00330357697TRLO0 |
|
28-Apr-2026 |
13:22:08 |
3,472 |
276.8000 |
CHIX |
00330357698TRLO0 |
|
28-Apr-2026 |
13:22:08 |
149 |
276.6000 |
CHIX |
00330357699TRLO0 |
|
28-Apr-2026 |
13:30:05 |
427 |
276.4000 |
CHIX |
00330358753TRLO0 |
|
28-Apr-2026 |
13:36:48 |
126 |
276.0000 |
CHIX |
00330359727TRLO0 |
|
28-Apr-2026 |
13:36:48 |
382 |
276.0000 |
CHIX |
00330359728TRLO0 |
|
28-Apr-2026 |
13:36:48 |
432 |
276.0000 |
BATE |
00330359729TRLO0 |
|
28-Apr-2026 |
13:36:48 |
431 |
276.0000 |
CHIX |
00330359730TRLO0 |
|
28-Apr-2026 |
13:38:08 |
509 |
276.0000 |
CHIX |
00330359898TRLO0 |
|
28-Apr-2026 |
13:38:36 |
42 |
275.8000 |
CHIX |
00330359951TRLO0 |
|
28-Apr-2026 |
13:38:37 |
639 |
275.8000 |
CHIX |
00330359952TRLO0 |
|
28-Apr-2026 |
13:39:54 |
483 |
275.6000 |
CHIX |
00330360177TRLO0 |
|
28-Apr-2026 |
13:58:41 |
457 |
277.6000 |
CHIX |
00330363573TRLO0 |
|
28-Apr-2026 |
14:02:01 |
4,047 |
277.4000 |
CHIX |
00330364351TRLO0 |
|
28-Apr-2026 |
14:02:55 |
1,249 |
277.2000 |
CHIX |
00330364587TRLO0 |
|
28-Apr-2026 |
14:02:55 |
880 |
277.2000 |
CHIX |
00330364588TRLO0 |
|
28-Apr-2026 |
14:02:55 |
3,813 |
277.2000 |
CHIX |
00330364589TRLO0 |
|
28-Apr-2026 |
14:04:11 |
2,133 |
277.0000 |
CHIX |
00330365049TRLO0 |
|
28-Apr-2026 |
14:08:17 |
499 |
276.8000 |
CHIX |
00330365633TRLO0 |
|
28-Apr-2026 |
14:14:06 |
455 |
276.6000 |
CHIX |
00330366528TRLO0 |
|
28-Apr-2026 |
14:21:59 |
452 |
276.4000 |
CHIX |
00330368333TRLO0 |
|
28-Apr-2026 |
14:21:59 |
444 |
276.4000 |
CHIX |
00330368334TRLO0 |
|
28-Apr-2026 |
14:21:59 |
451 |
276.4000 |
CHIX |
00330368335TRLO0 |
|
28-Apr-2026 |
14:21:59 |
440 |
276.4000 |
TRQX |
00330368336TRLO0 |
|
28-Apr-2026 |
14:21:59 |
445 |
276.4000 |
TRQX |
00330368337TRLO0 |
|
28-Apr-2026 |
14:29:06 |
247 |
276.0000 |
CHIX |
00330369818TRLO0 |
|
28-Apr-2026 |
14:29:06 |
431 |
276.0000 |
BATE |
00330369819TRLO0 |
|
28-Apr-2026 |
14:29:06 |
393 |
276.0000 |
CHIX |
00330369820TRLO0 |
|
28-Apr-2026 |
14:29:06 |
459 |
276.0000 |
CHIX |
00330369821TRLO0 |
|
28-Apr-2026 |
14:29:06 |
431 |
276.0000 |
CHIX |
00330369822TRLO0 |
|
28-Apr-2026 |
14:29:06 |
465 |
276.0000 |
TRQX |
00330369823TRLO0 |
|
28-Apr-2026 |
14:30:28 |
474 |
276.4000 |
BATE |
00330371046TRLO0 |
|
28-Apr-2026 |
14:32:00 |
931 |
276.2000 |
CHIX |
00330371700TRLO0 |
|
28-Apr-2026 |
14:32:00 |
904 |
276.2000 |
CHIX |
00330371706TRLO0 |
|
28-Apr-2026 |
14:32:00 |
2,657 |
276.2000 |
CHIX |
00330371707TRLO0 |
|
28-Apr-2026 |
14:32:00 |
483 |
276.2000 |
TRQX |
00330371708TRLO0 |
|
28-Apr-2026 |
14:32:00 |
474 |
276.2000 |
TRQX |
00330371709TRLO0 |
|
28-Apr-2026 |
14:32:46 |
31 |
276.2000 |
CHIX |
00330371974TRLO0 |
|
28-Apr-2026 |
14:38:38 |
485 |
276.2000 |
CHIX |
00330374214TRLO0 |
|
28-Apr-2026 |
14:38:38 |
494 |
276.2000 |
CHIX |
00330374215TRLO0 |
|
28-Apr-2026 |
14:38:38 |
897 |
276.2000 |
CHIX |
00330374216TRLO0 |
|
28-Apr-2026 |
14:38:38 |
961 |
276.2000 |
CHIX |
00330374217TRLO0 |
|
28-Apr-2026 |
14:38:38 |
1,480 |
276.2000 |
CHIX |
00330374218TRLO0 |
|
28-Apr-2026 |
14:44:00 |
8,085 |
276.8000 |
CHIX |
00330375941TRLO0 |
|
28-Apr-2026 |
14:44:58 |
10,883 |
276.6000 |
CHIX |
00330376279TRLO0 |
|
28-Apr-2026 |
14:44:58 |
459 |
276.4000 |
CHIX |
00330376280TRLO0 |
|
28-Apr-2026 |
14:44:58 |
954 |
276.4000 |
CHIX |
00330376281TRLO0 |
|
28-Apr-2026 |
14:44:58 |
895 |
276.4000 |
CHIX |
00330376282TRLO0 |
|
28-Apr-2026 |
14:44:58 |
2,671 |
276.4000 |
TRQX |
00330376283TRLO0 |
|
28-Apr-2026 |
14:49:30 |
433 |
276.2000 |
CHIX |
00330377572TRLO0 |
|
28-Apr-2026 |
14:50:59 |
168 |
276.2000 |
CHIX |
00330378017TRLO0 |
|
28-Apr-2026 |
14:53:16 |
108 |
276.4000 |
CHIX |
00330378780TRLO0 |
|
28-Apr-2026 |
14:55:16 |
476 |
276.4000 |
CHIX |
00330379368TRLO0 |
|
28-Apr-2026 |
14:56:12 |
449 |
276.4000 |
CHIX |
00330379641TRLO0 |
|
28-Apr-2026 |
15:02:30 |
455 |
276.2000 |
BATE |
00330382046TRLO0 |
|
28-Apr-2026 |
15:02:31 |
482 |
276.2000 |
CHIX |
00330382047TRLO0 |
|
28-Apr-2026 |
15:02:31 |
447 |
276.2000 |
CHIX |
00330382048TRLO0 |
|
28-Apr-2026 |
15:10:47 |
920 |
276.4000 |
BATE |
00330385188TRLO0 |
|
28-Apr-2026 |
15:10:47 |
923 |
276.4000 |
CHIX |
00330385189TRLO0 |
|
28-Apr-2026 |
15:10:47 |
4,013 |
276.4000 |
CHIX |
00330385190TRLO0 |
|
28-Apr-2026 |
15:10:47 |
940 |
276.4000 |
TRQX |
00330385191TRLO0 |
|
28-Apr-2026 |
15:10:47 |
928 |
276.4000 |
TRQX |
00330385192TRLO0 |
|
28-Apr-2026 |
15:11:03 |
50 |
276.4000 |
CHIX |
00330385279TRLO0 |
|
28-Apr-2026 |
15:16:29 |
4,252 |
276.4000 |
CHIX |
00330387959TRLO0 |
|
28-Apr-2026 |
15:23:50 |
7,930 |
276.6000 |
CHIX |
00330390940TRLO0 |
|
28-Apr-2026 |
15:24:03 |
448 |
276.4000 |
BATE |
00330390991TRLO0 |
|
28-Apr-2026 |
15:30:17 |
480 |
277.2000 |
CHIX |
00330394505TRLO0 |
|
28-Apr-2026 |
15:30:17 |
1,404 |
277.2000 |
CHIX |
00330394506TRLO0 |
|
28-Apr-2026 |
15:30:17 |
907 |
277.2000 |
CHIX |
00330394507TRLO0 |
|
28-Apr-2026 |
15:35:41 |
447 |
277.0000 |
BATE |
00330396530TRLO0 |
|
28-Apr-2026 |
15:35:41 |
1,869 |
277.0000 |
CHIX |
00330396531TRLO0 |
|
28-Apr-2026 |
15:35:41 |
2,753 |
277.0000 |
CHIX |
00330396532TRLO0 |
|
28-Apr-2026 |
15:35:41 |
463 |
277.0000 |
TRQX |
00330396533TRLO0 |
|
28-Apr-2026 |
15:35:41 |
450 |
277.0000 |
TRQX |
00330396534TRLO0 |
|
28-Apr-2026 |
15:45:41 |
460 |
276.8000 |
BATE |
00330399796TRLO0 |
|
28-Apr-2026 |
15:45:41 |
444 |
276.8000 |
BATE |
00330399797TRLO0 |
|
28-Apr-2026 |
15:45:41 |
475 |
276.8000 |
BATE |
00330399798TRLO0 |
|
28-Apr-2026 |
15:45:41 |
3,359 |
276.8000 |
CHIX |
00330399799TRLO0 |
|
28-Apr-2026 |
15:45:41 |
459 |
276.8000 |
TRQX |
00330399800TRLO0 |
|
28-Apr-2026 |
15:48:50 |
445 |
276.8000 |
CHIX |
00330401200TRLO0 |
|
28-Apr-2026 |
15:48:50 |
918 |
276.8000 |
CHIX |
00330401201TRLO0 |
|
28-Apr-2026 |
15:48:51 |
875 |
276.8000 |
TRQX |
00330401207TRLO0 |
|
28-Apr-2026 |
15:50:27 |
444 |
276.6000 |
BATE |
00330401822TRLO0 |
|
28-Apr-2026 |
15:50:27 |
506 |
276.6000 |
BATE |
00330401823TRLO0 |
|
28-Apr-2026 |
15:50:27 |
460 |
276.6000 |
BATE |
00330401824TRLO0 |
|
28-Apr-2026 |
15:50:27 |
7,422 |
276.6000 |
CHIX |
00330401825TRLO0 |
|
28-Apr-2026 |
15:50:27 |
462 |
276.6000 |
TRQX |
00330401827TRLO0 |
|
28-Apr-2026 |
15:54:10 |
98 |
276.8000 |
BATE |
00330403125TRLO0 |
|
28-Apr-2026 |
15:54:10 |
786 |
276.8000 |
BATE |
00330403129TRLO0 |
|
28-Apr-2026 |
15:54:10 |
508 |
276.8000 |
CHIX |
00330403130TRLO0 |
|
28-Apr-2026 |
15:54:10 |
577 |
276.8000 |
TRQX |
00330403131TRLO0 |
|
28-Apr-2026 |
15:55:18 |
454 |
276.8000 |
CHIX |
00330403477TRLO0 |
|
28-Apr-2026 |
15:55:18 |
324 |
276.8000 |
TRQX |
00330403478TRLO0 |
|
28-Apr-2026 |
15:55:18 |
477 |
276.8000 |
XLON |
00330403479TRLO0 |
|
28-Apr-2026 |
15:56:09 |
1,039 |
276.8000 |
CHIX |
00330403904TRLO0 |
|
28-Apr-2026 |
16:02:00 |
681 |
277.2000 |
CHIX |
00330407120TRLO0 |
|
28-Apr-2026 |
16:06:19 |
100 |
277.2000 |
TRQX |
00330408830TRLO0 |
|
28-Apr-2026 |
16:06:40 |
623 |
277.2000 |
XLON |
00330408966TRLO0 |
|
28-Apr-2026 |
16:06:50 |
491 |
277.2000 |
CHIX |
00330409039TRLO0 |
|
28-Apr-2026 |
16:06:50 |
3,222 |
277.2000 |
CHIX |
00330409040TRLO0 |
|
28-Apr-2026 |
16:06:50 |
464 |
277.2000 |
CHIX |
00330409041TRLO0 |
|
28-Apr-2026 |
16:06:50 |
3,707 |
277.2000 |
CHIX |
00330409042TRLO0 |
|
28-Apr-2026 |
16:06:50 |
1,307 |
277.2000 |
XLON |
00330409043TRLO0 |
|
28-Apr-2026 |
16:06:50 |
363 |
277.2000 |
TRQX |
00330409044TRLO0 |
|
28-Apr-2026 |
16:14:35 |
1,066 |
277.4000 |
BATE |
00330413834TRLO0 |
|
28-Apr-2026 |
16:14:35 |
6,232 |
277.4000 |
CHIX |
00330413835TRLO0 |
|
28-Apr-2026 |
16:14:35 |
702 |
277.4000 |
CHIX |
00330413836TRLO0 |
|
28-Apr-2026 |
16:14:35 |
2,188 |
277.4000 |
XLON |
00330413837TRLO0 |
|
28-Apr-2026 |
16:14:35 |
633 |
277.4000 |
TRQX |
00330413838TRLO0 |
|
28-Apr-2026 |
16:14:35 |
734 |
277.4000 |
CHIX |
00330413839TRLO0 |
|
28-Apr-2026 |
16:14:35 |
357 |
277.4000 |
BATE |
00330413840TRLO0 |
|
28-Apr-2026 |
16:14:35 |
160 |
277.4000 |
XLON |
00330413841TRLO0 |
|
28-Apr-2026 |
16:14:35 |
760 |
277.4000 |
TRQX |
00330413842TRLO0 |
|
28-Apr-2026 |
16:19:10 |
451 |
277.2000 |
BATE |
00330415934TRLO0 |
|
28-Apr-2026 |
16:19:10 |
431 |
277.2000 |
XLON |
00330415935TRLO0 |
|
28-Apr-2026 |
16:19:10 |
495 |
277.2000 |
TRQX |
00330415936TRLO0 |
|
28-Apr-2026 |
16:19:10 |
90 |
277.2000 |
TRQX |
00330415937TRLO0 |
|
28-Apr-2026 |
16:21:03 |
476 |
277.2000 |
BATE |
00330416697TRLO0 |
|
28-Apr-2026 |
16:21:03 |
470 |
277.2000 |
BATE |
00330416698TRLO0 |
|
28-Apr-2026 |
16:21:03 |
390 |
277.2000 |
TRQX |
00330416699TRLO0 |
|
28-Apr-2026 |
16:21:03 |
476 |
277.2000 |
TRQX |
00330416700TRLO0 |
|
28-Apr-2026 |
16:21:03 |
2,131 |
277.2000 |
CHIX |
00330416707TRLO0 |
|
28-Apr-2026 |
16:21:10 |
100 |
277.2000 |
CHIX |
00330416772TRLO0 |
|
28-Apr-2026 |
16:25:26 |
469 |
277.2000 |
BATE |
00330418828TRLO0 |
|
28-Apr-2026 |
16:25:26 |
1,669 |
277.2000 |
CHIX |
00330418829TRLO0 |
|
28-Apr-2026 |
16:25:26 |
1,811 |
277.2000 |
CHIX |
00330418830TRLO0 |
|
28-Apr-2026 |
16:25:26 |
10,883 |
277.2000 |
CHIX |
00330418831TRLO0 |
|
28-Apr-2026 |
16:25:26 |
494 |
277.2000 |
TRQX |
00330418832TRLO0 |
|
28-Apr-2026 |
16:25:36 |
1,164 |
277.0000 |
CHIX |
00330418868TRLO0 |
|
28-Apr-2026 |
16:25:46 |
393 |
277.0000 |
CHIX |
00330418930TRLO0 |
|
28-Apr-2026 |
16:25:46 |
3,043 |
277.0000 |
CHIX |
00330418931TRLO0 |
|
29-Apr-2026 |
08:01:12 |
441 |
276.6000 |
CHIX |
00330463836TRLO0 |
|
29-Apr-2026 |
08:01:12 |
526 |
276.6000 |
CHIX |
00330463837TRLO0 |
|
29-Apr-2026 |
08:06:51 |
99 |
276.0000 |
CHIX |
00330465105TRLO0 |
|
29-Apr-2026 |
08:11:53 |
1,871 |
277.0000 |
CHIX |
00330466106TRLO0 |
|
29-Apr-2026 |
08:21:38 |
2,756 |
277.6000 |
CHIX |
00330468062TRLO0 |
|
29-Apr-2026 |
08:28:08 |
7,147 |
277.6000 |
CHIX |
00330469030TRLO0 |
|
29-Apr-2026 |
08:28:12 |
457 |
277.6000 |
CHIX |
00330469036TRLO0 |
|
29-Apr-2026 |
08:28:14 |
2,915 |
277.4000 |
CHIX |
00330469039TRLO0 |
|
29-Apr-2026 |
08:37:05 |
100 |
277.4000 |
TRQX |
00330470337TRLO0 |
|
29-Apr-2026 |
08:39:20 |
484 |
277.4000 |
CHIX |
00330470560TRLO0 |
|
29-Apr-2026 |
08:39:20 |
453 |
277.4000 |
CHIX |
00330470561TRLO0 |
|
29-Apr-2026 |
08:39:20 |
956 |
277.4000 |
CHIX |
00330470562TRLO0 |
|
29-Apr-2026 |
08:39:20 |
1,690 |
277.4000 |
CHIX |
00330470563TRLO0 |
|
29-Apr-2026 |
08:45:44 |
950 |
278.8000 |
XLON |
00330471402TRLO0 |
|
29-Apr-2026 |
08:45:49 |
419 |
278.6000 |
CHIX |
00330471416TRLO0 |
|
29-Apr-2026 |
08:45:49 |
957 |
278.6000 |
CHIX |
00330471417TRLO0 |
|
29-Apr-2026 |
08:45:49 |
760 |
278.6000 |
CHIX |
00330471418TRLO0 |
|
29-Apr-2026 |
08:45:49 |
3,013 |
278.6000 |
CHIX |
00330471419TRLO0 |
|
29-Apr-2026 |
08:46:15 |
886 |
278.6000 |
CHIX |
00330471470TRLO0 |
|
29-Apr-2026 |
08:47:41 |
2,759 |
278.6000 |
CHIX |
00330471658TRLO0 |
|
29-Apr-2026 |
08:49:22 |
449 |
278.4000 |
BATE |
00330471882TRLO0 |
|
29-Apr-2026 |
08:50:06 |
488 |
278.4000 |
CHIX |
00330471969TRLO0 |
|
29-Apr-2026 |
08:55:34 |
440 |
278.2000 |
BATE |
00330472878TRLO0 |
|
29-Apr-2026 |
09:08:38 |
472 |
278.2000 |
CHIX |
00330475002TRLO0 |
|
29-Apr-2026 |
09:08:38 |
441 |
278.2000 |
BATE |
00330475003TRLO0 |
|
29-Apr-2026 |
09:08:38 |
451 |
278.2000 |
CHIX |
00330475004TRLO0 |
|
29-Apr-2026 |
09:08:38 |
458 |
278.2000 |
CHIX |
00330475005TRLO0 |
|
29-Apr-2026 |
09:08:38 |
431 |
278.2000 |
TRQX |
00330475006TRLO0 |
|
29-Apr-2026 |
09:17:22 |
215 |
278.2000 |
BATE |
00330476257TRLO0 |
|
29-Apr-2026 |
09:25:15 |
2,246 |
279.4000 |
CHIX |
00330477101TRLO0 |
|
29-Apr-2026 |
09:25:19 |
907 |
279.4000 |
CHIX |
00330477109TRLO0 |
|
29-Apr-2026 |
09:25:19 |
2,508 |
279.4000 |
CHIX |
00330477110TRLO0 |
|
29-Apr-2026 |
09:27:52 |
1,443 |
279.2000 |
CHIX |
00330477450TRLO0 |
|
29-Apr-2026 |
09:27:52 |
3,257 |
279.2000 |
CHIX |
00330477451TRLO0 |
|
29-Apr-2026 |
09:30:42 |
759 |
279.0000 |
CHIX |
00330477864TRLO0 |
|
29-Apr-2026 |
09:30:42 |
495 |
279.0000 |
TRQX |
00330477865TRLO0 |
|
29-Apr-2026 |
09:31:14 |
100 |
278.8000 |
TRQX |
00330477960TRLO0 |
|
29-Apr-2026 |
09:34:12 |
337 |
278.8000 |
TRQX |
00330478414TRLO0 |
|
29-Apr-2026 |
09:36:10 |
483 |
278.4000 |
CHIX |
00330478796TRLO0 |
|
29-Apr-2026 |
09:45:00 |
100 |
278.4000 |
CHIX |
00330480054TRLO0 |
|
29-Apr-2026 |
09:53:42 |
347 |
278.4000 |
CHIX |
00330480970TRLO0 |
|
29-Apr-2026 |
09:53:42 |
456 |
278.4000 |
XLON |
00330480971TRLO0 |
|
29-Apr-2026 |
09:53:42 |
452 |
278.4000 |
XLON |
00330480972TRLO0 |
|
29-Apr-2026 |
09:53:42 |
441 |
278.4000 |
XLON |
00330480973TRLO0 |
|
29-Apr-2026 |
09:53:42 |
442 |
278.4000 |
TRQX |
00330480974TRLO0 |
|
29-Apr-2026 |
09:53:59 |
1,419 |
277.8000 |
CHIX |
00330481009TRLO0 |
|
29-Apr-2026 |
09:59:21 |
145 |
277.6000 |
CHIX |
00330481520TRLO0 |
|
29-Apr-2026 |
10:10:02 |
473 |
278.4000 |
CHIX |
00330482974TRLO0 |
|
29-Apr-2026 |
10:10:33 |
399 |
278.2000 |
BATE |
00330483032TRLO0 |
|
29-Apr-2026 |
10:20:54 |
442 |
278.4000 |
CHIX |
00330484177TRLO0 |
|
29-Apr-2026 |
10:20:54 |
451 |
278.4000 |
CHIX |
00330484178TRLO0 |
|
29-Apr-2026 |
10:20:54 |
902 |
278.4000 |
CHIX |
00330484179TRLO0 |
|
29-Apr-2026 |
10:20:54 |
3,403 |
278.4000 |
CHIX |
00330484180TRLO0 |
|
29-Apr-2026 |
10:20:54 |
554 |
278.4000 |
TRQX |
00330484181TRLO0 |
|
29-Apr-2026 |
10:21:51 |
485 |
278.0000 |
CHIX |
00330484312TRLO0 |
|
29-Apr-2026 |
10:21:51 |
1,215 |
278.0000 |
CHIX |
00330484313TRLO0 |
|
29-Apr-2026 |
10:21:51 |
72 |
278.0000 |
CHIX |
00330484314TRLO0 |
|
29-Apr-2026 |
10:22:10 |
16 |
277.6000 |
CHIX |
00330484342TRLO0 |
|
29-Apr-2026 |
10:32:48 |
67 |
278.0000 |
CHIX |
00330485651TRLO0 |
|
29-Apr-2026 |
10:38:33 |
444 |
278.2000 |
CHIX |
00330486486TRLO0 |
|
29-Apr-2026 |
10:38:33 |
940 |
278.2000 |
CHIX |
00330486487TRLO0 |
|
29-Apr-2026 |
10:38:33 |
2,475 |
278.2000 |
CHIX |
00330486488TRLO0 |
|
29-Apr-2026 |
10:38:44 |
200 |
278.0000 |
CHIX |
00330486519TRLO0 |
|
29-Apr-2026 |
10:39:44 |
193 |
278.0000 |
CHIX |
00330486674TRLO0 |
|
29-Apr-2026 |
10:39:44 |
440 |
278.0000 |
CHIX |
00330486675TRLO0 |
|
29-Apr-2026 |
10:39:44 |
469 |
278.0000 |
TRQX |
00330486676TRLO0 |
|
29-Apr-2026 |
10:39:44 |
1,271 |
277.8000 |
CHIX |
00330486677TRLO0 |
|
29-Apr-2026 |
10:44:51 |
432 |
277.8000 |
CHIX |
00330487175TRLO0 |
|
29-Apr-2026 |
10:50:10 |
431 |
277.4000 |
CHIX |
00330487762TRLO0 |
|
29-Apr-2026 |
10:50:59 |
200 |
277.4000 |
CHIX |
00330487835TRLO0 |
|
29-Apr-2026 |
10:56:24 |
252 |
277.4000 |
CHIX |
00330488481TRLO0 |
|
29-Apr-2026 |
10:56:24 |
446 |
277.4000 |
CHIX |
00330488482TRLO0 |
|
29-Apr-2026 |
10:56:24 |
447 |
277.4000 |
CHIX |
00330488483TRLO0 |
|
29-Apr-2026 |
10:56:24 |
91 |
277.4000 |
CHIX |
00330488484TRLO0 |
|
29-Apr-2026 |
10:56:24 |
361 |
277.4000 |
CHIX |
00330488485TRLO0 |
|
29-Apr-2026 |
10:56:24 |
438 |
277.4000 |
TRQX |
00330488486TRLO0 |
|
29-Apr-2026 |
11:01:42 |
466 |
277.6000 |
CHIX |
00330489095TRLO0 |
|
29-Apr-2026 |
11:11:29 |
474 |
277.8000 |
CHIX |
00330490225TRLO0 |
|
29-Apr-2026 |
11:11:29 |
913 |
277.8000 |
CHIX |
00330490226TRLO0 |
|
29-Apr-2026 |
11:21:20 |
976 |
278.0000 |
CHIX |
00330491522TRLO0 |
|
29-Apr-2026 |
11:21:20 |
1,765 |
278.0000 |
CHIX |
00330491523TRLO0 |
|
29-Apr-2026 |
11:40:55 |
443 |
277.8000 |
BATE |
00330493811TRLO0 |
|
29-Apr-2026 |
11:40:55 |
984 |
277.8000 |
CHIX |
00330493812TRLO0 |
|
29-Apr-2026 |
11:40:55 |
914 |
277.8000 |
CHIX |
00330493813TRLO0 |
|
29-Apr-2026 |
11:40:55 |
455 |
277.8000 |
CHIX |
00330493814TRLO0 |
|
29-Apr-2026 |
11:40:55 |
726 |
277.8000 |
TRQX |
00330493815TRLO0 |
|
29-Apr-2026 |
11:42:34 |
4,145 |
277.6000 |
CHIX |
00330494002TRLO0 |
|
29-Apr-2026 |
11:42:52 |
2,843 |
277.6000 |
CHIX |
00330494036TRLO0 |
|
29-Apr-2026 |
11:48:42 |
437 |
277.4000 |
TRQX |
00330494634TRLO0 |
|
29-Apr-2026 |
12:00:54 |
471 |
277.4000 |
TRQX |
00330496310TRLO0 |
|
29-Apr-2026 |
12:00:54 |
436 |
277.4000 |
TRQX |
00330496311TRLO0 |
|
29-Apr-2026 |
12:09:11 |
441 |
277.6000 |
BATE |
00330497174TRLO0 |
|
29-Apr-2026 |
12:18:07 |
100 |
277.4000 |
TRQX |
00330498183TRLO0 |
|
29-Apr-2026 |
12:41:46 |
452 |
277.8000 |
TRQX |
00330500514TRLO0 |
|
29-Apr-2026 |
12:42:03 |
495 |
277.6000 |
BATE |
00330500562TRLO0 |
|
29-Apr-2026 |
12:42:03 |
616 |
277.6000 |
CHIX |
00330500563TRLO0 |
|
29-Apr-2026 |
12:42:03 |
8,398 |
277.6000 |
CHIX |
00330500564TRLO0 |
|
29-Apr-2026 |
12:42:13 |
442 |
277.4000 |
CHIX |
00330500589TRLO0 |
|
29-Apr-2026 |
12:42:13 |
2,774 |
277.4000 |
CHIX |
00330500590TRLO0 |
|
29-Apr-2026 |
12:42:13 |
441 |
277.4000 |
TRQX |
00330500591TRLO0 |
|
29-Apr-2026 |
12:47:16 |
346 |
277.2000 |
CHIX |
00330501014TRLO0 |
|
29-Apr-2026 |
12:47:16 |
88 |
277.2000 |
CHIX |
00330501015TRLO0 |
|
29-Apr-2026 |
13:24:44 |
444 |
277.0000 |
BATE |
00330506575TRLO0 |
|
29-Apr-2026 |
13:24:44 |
459 |
277.0000 |
XLON |
00330506576TRLO0 |
|
29-Apr-2026 |
13:24:44 |
479 |
277.0000 |
CHIX |
00330506577TRLO0 |
|
29-Apr-2026 |
13:24:44 |
443 |
277.0000 |
CHIX |
00330506578TRLO0 |
|
29-Apr-2026 |
13:24:44 |
468 |
277.0000 |
TRQX |
00330506579TRLO0 |
|
29-Apr-2026 |
13:30:22 |
3,077 |
277.0000 |
CHIX |
00330507498TRLO0 |
|
29-Apr-2026 |
13:31:23 |
4,043 |
277.0000 |
CHIX |
00330507716TRLO0 |
|
29-Apr-2026 |
13:31:23 |
460 |
277.0000 |
BATE |
00330507717TRLO0 |
|
29-Apr-2026 |
13:31:23 |
461 |
277.0000 |
BATE |
00330507718TRLO0 |
|
29-Apr-2026 |
13:31:23 |
450 |
277.0000 |
TRQX |
00330507719TRLO0 |
|
29-Apr-2026 |
13:31:23 |
449 |
277.0000 |
XLON |
00330507720TRLO0 |
|
29-Apr-2026 |
13:32:30 |
100 |
277.0000 |
CHIX |
00330507979TRLO0 |
|
29-Apr-2026 |
13:33:22 |
406 |
277.0000 |
CHIX |
00330508175TRLO0 |
|
29-Apr-2026 |
13:33:22 |
457 |
277.0000 |
CHIX |
00330508176TRLO0 |
|
29-Apr-2026 |
13:41:45 |
458 |
277.0000 |
BATE |
00330509501TRLO0 |
|
29-Apr-2026 |
13:41:45 |
450 |
277.0000 |
TRQX |
00330509502TRLO0 |
|
29-Apr-2026 |
13:45:59 |
272 |
276.8000 |
BATE |
00330510687TRLO0 |
|
29-Apr-2026 |
13:46:07 |
100 |
276.8000 |
CHIX |
00330510775TRLO0 |
|
29-Apr-2026 |
13:46:07 |
172 |
276.8000 |
BATE |
00330510776TRLO0 |
|
29-Apr-2026 |
13:46:07 |
941 |
276.8000 |
CHIX |
00330510777TRLO0 |
|
29-Apr-2026 |
13:46:07 |
449 |
276.8000 |
CHIX |
00330510778TRLO0 |
|
29-Apr-2026 |
13:46:07 |
457 |
276.8000 |
CHIX |
00330510779TRLO0 |
|
29-Apr-2026 |
13:46:07 |
449 |
276.8000 |
TRQX |
00330510780TRLO0 |
|
29-Apr-2026 |
14:06:22 |
100 |
277.0000 |
CHIX |
00330515624TRLO0 |
|
29-Apr-2026 |
14:06:22 |
4,763 |
277.0000 |
CHIX |
00330515625TRLO0 |
|
29-Apr-2026 |
14:16:06 |
130 |
277.0000 |
CHIX |
00330517307TRLO0 |
|
29-Apr-2026 |
14:17:02 |
1,368 |
277.0000 |
BATE |
00330517431TRLO0 |
|
29-Apr-2026 |
14:17:02 |
3,007 |
277.0000 |
CHIX |
00330517432TRLO0 |
|
29-Apr-2026 |
14:17:02 |
1,350 |
277.0000 |
TRQX |
00330517433TRLO0 |
|
29-Apr-2026 |
14:28:29 |
1,557 |
276.8000 |
CHIX |
00330520076TRLO0 |
|
29-Apr-2026 |
14:28:29 |
477 |
276.8000 |
CHIX |
00330520077TRLO0 |
|
29-Apr-2026 |
14:28:29 |
457 |
276.8000 |
CHIX |
00330520078TRLO0 |
|
29-Apr-2026 |
14:28:29 |
464 |
276.8000 |
CHIX |
00330520079TRLO0 |
|
29-Apr-2026 |
14:28:29 |
924 |
276.8000 |
TRQX |
00330520080TRLO0 |
|
29-Apr-2026 |
14:32:26 |
450 |
277.0000 |
CHIX |
00330523310TRLO0 |
|
29-Apr-2026 |
14:32:26 |
927 |
277.0000 |
CHIX |
00330523311TRLO0 |
|
29-Apr-2026 |
14:32:26 |
1,019 |
277.0000 |
CHIX |
00330523312TRLO0 |
|
29-Apr-2026 |
14:32:26 |
5,519 |
277.0000 |
CHIX |
00330523313TRLO0 |
|
29-Apr-2026 |
14:32:26 |
2,073 |
277.0000 |
TRQX |
00330523314TRLO0 |
|
29-Apr-2026 |
14:35:01 |
517 |
276.8000 |
BATE |
00330526376TRLO0 |
|
29-Apr-2026 |
14:35:01 |
484 |
276.8000 |
BATE |
00330526377TRLO0 |
|
29-Apr-2026 |
14:35:01 |
517 |
276.8000 |
CHIX |
00330526378TRLO0 |
|
29-Apr-2026 |
14:35:01 |
483 |
276.8000 |
XLON |
00330526379TRLO0 |
|
29-Apr-2026 |
14:35:01 |
828 |
276.8000 |
TRQX |
00330526380TRLO0 |
|
29-Apr-2026 |
14:41:30 |
447 |
276.8000 |
CHIX |
00330529052TRLO0 |
|
29-Apr-2026 |
14:41:30 |
933 |
276.8000 |
CHIX |
00330529053TRLO0 |
|
29-Apr-2026 |
14:41:30 |
937 |
276.8000 |
CHIX |
00330529054TRLO0 |
|
29-Apr-2026 |
14:41:30 |
3,897 |
276.8000 |
CHIX |
00330529055TRLO0 |
|
29-Apr-2026 |
14:41:30 |
1,021 |
276.8000 |
TRQX |
00330529056TRLO0 |
|
29-Apr-2026 |
14:44:48 |
467 |
276.6000 |
XLON |
00330530282TRLO0 |
|
29-Apr-2026 |
14:44:48 |
450 |
276.6000 |
XLON |
00330530283TRLO0 |
|
29-Apr-2026 |
14:44:48 |
263 |
276.6000 |
CHIX |
00330530284TRLO0 |
|
29-Apr-2026 |
14:44:48 |
518 |
276.6000 |
TRQX |
00330530285TRLO0 |
|
29-Apr-2026 |
14:44:48 |
449 |
276.6000 |
TRQX |
00330530286TRLO0 |
|
29-Apr-2026 |
14:45:28 |
33 |
276.6000 |
BATE |
00330530724TRLO0 |
|
29-Apr-2026 |
14:45:45 |
1,888 |
276.6000 |
CHIX |
00330531004TRLO0 |
|
29-Apr-2026 |
14:45:45 |
416 |
276.6000 |
BATE |
00330531005TRLO0 |
|
29-Apr-2026 |
14:45:45 |
478 |
276.6000 |
BATE |
00330531006TRLO0 |
|
29-Apr-2026 |
14:45:46 |
1,938 |
276.6000 |
CHIX |
00330531018TRLO0 |
|
29-Apr-2026 |
14:45:46 |
1,521 |
276.6000 |
TRQX |
00330531019TRLO0 |
|
29-Apr-2026 |
14:47:08 |
27 |
276.4000 |
TRQX |
00330531904TRLO0 |
|
29-Apr-2026 |
14:48:27 |
483 |
276.4000 |
BATE |
00330532549TRLO0 |
|
29-Apr-2026 |
14:48:27 |
103 |
276.4000 |
CHIX |
00330532550TRLO0 |
|
29-Apr-2026 |
14:48:30 |
362 |
276.4000 |
CHIX |
00330532572TRLO0 |
|
29-Apr-2026 |
14:48:30 |
492 |
276.4000 |
CHIX |
00330532573TRLO0 |
|
29-Apr-2026 |
14:48:30 |
368 |
276.4000 |
CHIX |
00330532574TRLO0 |
|
29-Apr-2026 |
14:48:30 |
119 |
276.4000 |
CHIX |
00330532575TRLO0 |
|
29-Apr-2026 |
14:48:30 |
476 |
276.4000 |
TRQX |
00330532576TRLO0 |
|
29-Apr-2026 |
14:49:35 |
460 |
276.4000 |
CHIX |
00330533078TRLO0 |
|
29-Apr-2026 |
14:49:36 |
381 |
276.4000 |
CHIX |
00330533088TRLO0 |
|
29-Apr-2026 |
14:49:43 |
63 |
276.4000 |
CHIX |
00330533176TRLO0 |
|
29-Apr-2026 |
14:52:05 |
457 |
276.2000 |
BATE |
00330534270TRLO0 |
|
29-Apr-2026 |
14:52:05 |
468 |
276.2000 |
CHIX |
00330534271TRLO0 |
|
29-Apr-2026 |
14:52:05 |
489 |
276.2000 |
CHIX |
00330534272TRLO0 |
|
29-Apr-2026 |
14:52:05 |
486 |
276.2000 |
TRQX |
00330534273TRLO0 |
|
29-Apr-2026 |
14:52:05 |
506 |
276.2000 |
XLON |
00330534274TRLO0 |
|
29-Apr-2026 |
14:58:02 |
930 |
276.2000 |
CHIX |
00330536383TRLO0 |
|
29-Apr-2026 |
15:01:48 |
200 |
276.4000 |
CHIX |
00330538970TRLO0 |
|
29-Apr-2026 |
15:01:48 |
3,864 |
276.4000 |
CHIX |
00330538971TRLO0 |
|
29-Apr-2026 |
15:01:48 |
157 |
276.4000 |
CHIX |
00330538972TRLO0 |
|
29-Apr-2026 |
15:01:48 |
231 |
276.4000 |
CHIX |
00330538973TRLO0 |
|
29-Apr-2026 |
15:10:03 |
4,755 |
276.4000 |
CHIX |
00330541672TRLO0 |
|
29-Apr-2026 |
15:10:03 |
1,378 |
276.4000 |
BATE |
00330541673TRLO0 |
|
29-Apr-2026 |
15:10:03 |
1,929 |
276.4000 |
CHIX |
00330541674TRLO0 |
|
29-Apr-2026 |
15:10:03 |
1,446 |
276.4000 |
TRQX |
00330541675TRLO0 |
|
29-Apr-2026 |
15:10:03 |
1,457 |
276.4000 |
XLON |
00330541676TRLO0 |
|
29-Apr-2026 |
15:10:10 |
1,199 |
276.2000 |
CHIX |
00330541709TRLO0 |
|
29-Apr-2026 |
15:11:14 |
218 |
276.0000 |
CHIX |
00330541947TRLO0 |
|
29-Apr-2026 |
15:12:24 |
469 |
276.0000 |
CHIX |
00330542248TRLO0 |
|
29-Apr-2026 |
15:13:50 |
602 |
276.0000 |
CHIX |
00330542740TRLO0 |
|
29-Apr-2026 |
15:13:50 |
440 |
276.0000 |
CHIX |
00330542741TRLO0 |
|
29-Apr-2026 |
15:13:50 |
481 |
276.0000 |
CHIX |
00330542742TRLO0 |
|
29-Apr-2026 |
15:13:50 |
479 |
276.0000 |
XLON |
00330542743TRLO0 |
|
29-Apr-2026 |
15:21:46 |
438 |
276.0000 |
CHIX |
00330545603TRLO0 |
|
29-Apr-2026 |
15:21:46 |
468 |
276.0000 |
BATE |
00330545604TRLO0 |
|
29-Apr-2026 |
15:21:46 |
96 |
276.0000 |
CHIX |
00330545605TRLO0 |
|
29-Apr-2026 |
15:21:46 |
376 |
276.0000 |
CHIX |
00330545606TRLO0 |
|
29-Apr-2026 |
15:21:46 |
481 |
276.0000 |
CHIX |
00330545607TRLO0 |
|
29-Apr-2026 |
15:21:46 |
493 |
276.0000 |
CHIX |
00330545608TRLO0 |
|
29-Apr-2026 |
15:28:06 |
100 |
276.0000 |
BATE |
00330548452TRLO0 |
|
29-Apr-2026 |
15:29:36 |
4,606 |
276.2000 |
CHIX |
00330549318TRLO0 |
|
29-Apr-2026 |
15:34:45 |
361 |
276.0000 |
CHIX |
00330551327TRLO0 |
|
29-Apr-2026 |
15:34:45 |
4,040 |
276.0000 |
CHIX |
00330551328TRLO0 |
|
29-Apr-2026 |
15:34:45 |
463 |
276.0000 |
BATE |
00330551329TRLO0 |
|
29-Apr-2026 |
15:34:45 |
473 |
276.0000 |
CHIX |
00330551330TRLO0 |
|
29-Apr-2026 |
15:34:45 |
463 |
276.0000 |
TRQX |
00330551331TRLO0 |
|
29-Apr-2026 |
15:34:45 |
469 |
276.0000 |
TRQX |
00330551332TRLO0 |
|
29-Apr-2026 |
15:35:21 |
100 |
275.8000 |
BATE |
00330551672TRLO0 |
|
29-Apr-2026 |
15:37:03 |
360 |
275.8000 |
BATE |
00330552200TRLO0 |
|
29-Apr-2026 |
15:37:03 |
57 |
275.8000 |
BATE |
00330552201TRLO0 |
|
29-Apr-2026 |
15:38:43 |
417 |
275.8000 |
BATE |
00330552861TRLO0 |
|
29-Apr-2026 |
15:39:51 |
2,106 |
276.0000 |
CHIX |
00330553296TRLO0 |
|
29-Apr-2026 |
15:39:51 |
210 |
275.8000 |
BATE |
00330553297TRLO0 |
|
29-Apr-2026 |
15:39:52 |
417 |
275.8000 |
XLON |
00330553305TRLO0 |
|
29-Apr-2026 |
15:39:52 |
22 |
275.8000 |
XLON |
00330553306TRLO0 |
|
29-Apr-2026 |
15:41:19 |
230 |
275.8000 |
BATE |
00330554177TRLO0 |
|
29-Apr-2026 |
15:41:19 |
229 |
275.8000 |
BATE |
00330554178TRLO0 |
|
29-Apr-2026 |
15:42:34 |
210 |
275.8000 |
BATE |
00330554785TRLO0 |
|
29-Apr-2026 |
15:42:34 |
13 |
275.8000 |
BATE |
00330554786TRLO0 |
|
29-Apr-2026 |
15:44:39 |
464 |
275.8000 |
BATE |
00330555784TRLO0 |
|
29-Apr-2026 |
15:45:37 |
63 |
275.8000 |
CHIX |
00330556121TRLO0 |
|
29-Apr-2026 |
15:45:37 |
381 |
275.8000 |
XLON |
00330556122TRLO0 |
|
29-Apr-2026 |
15:46:19 |
8 |
275.8000 |
XLON |
00330556328TRLO0 |
|
29-Apr-2026 |
15:46:19 |
4,338 |
275.8000 |
CHIX |
00330556329TRLO0 |
|
29-Apr-2026 |
15:46:19 |
1,851 |
275.8000 |
CHIX |
00330556330TRLO0 |
|
29-Apr-2026 |
15:46:19 |
121 |
275.8000 |
CHIX |
00330556331TRLO0 |
|
29-Apr-2026 |
15:46:19 |
82 |
275.8000 |
XLON |
00330556332TRLO0 |
|
29-Apr-2026 |
15:46:19 |
852 |
275.8000 |
XLON |
00330556333TRLO0 |
|
29-Apr-2026 |
15:46:19 |
1,183 |
275.8000 |
XLON |
00330556334TRLO0 |
|
29-Apr-2026 |
15:50:37 |
63 |
275.6000 |
CHIX |
00330558251TRLO0 |
|
29-Apr-2026 |
15:50:37 |
63 |
275.6000 |
TRQX |
00330558252TRLO0 |
|
29-Apr-2026 |
15:50:39 |
522 |
275.6000 |
CHIX |
00330558261TRLO0 |
|
29-Apr-2026 |
15:50:39 |
973 |
275.6000 |
CHIX |
00330558262TRLO0 |
|
29-Apr-2026 |
15:50:39 |
463 |
275.6000 |
CHIX |
00330558263TRLO0 |
|
29-Apr-2026 |
15:50:39 |
416 |
275.6000 |
TRQX |
00330558264TRLO0 |
|
29-Apr-2026 |
15:50:39 |
449 |
275.6000 |
TRQX |
00330558265TRLO0 |
|
29-Apr-2026 |
15:55:45 |
107 |
275.6000 |
BATE |
00330560314TRLO0 |
|
29-Apr-2026 |
15:56:30 |
100 |
275.6000 |
BATE |
00330560578TRLO0 |
|
29-Apr-2026 |
16:00:00 |
127 |
275.8000 |
CHIX |
00330562127TRLO0 |
|
29-Apr-2026 |
16:00:18 |
25 |
275.8000 |
CHIX |
00330562277TRLO0 |
|
29-Apr-2026 |
16:07:37 |
4,005 |
275.8000 |
CHIX |
00330565568TRLO0 |
|
29-Apr-2026 |
16:07:37 |
1,020 |
275.8000 |
CHIX |
00330565569TRLO0 |
|
29-Apr-2026 |
16:07:37 |
11,157 |
275.8000 |
CHIX |
00330565570TRLO0 |
|
29-Apr-2026 |
16:07:37 |
947 |
275.8000 |
XLON |
00330565571TRLO0 |
|
29-Apr-2026 |
16:07:37 |
950 |
275.8000 |
XLON |
00330565572TRLO0 |
|
29-Apr-2026 |
16:07:49 |
3,317 |
275.6000 |
CHIX |
00330565638TRLO0 |
|
29-Apr-2026 |
16:09:39 |
3,506 |
275.4000 |
CHIX |
00330566495TRLO0 |
|
29-Apr-2026 |
16:09:39 |
72 |
275.2000 |
XLON |
00330566496TRLO0 |
|
29-Apr-2026 |
16:09:39 |
1,098 |
275.2000 |
CHIX |
00330566497TRLO0 |
|
29-Apr-2026 |
16:11:47 |
233 |
275.2000 |
CHIX |
00330567905TRLO0 |
|
29-Apr-2026 |
16:11:47 |
1,078 |
275.2000 |
CHIX |
00330567907TRLO0 |
|
29-Apr-2026 |
16:11:54 |
63 |
275.0000 |
BATE |
00330567978TRLO0 |
|
29-Apr-2026 |
16:14:14 |
439 |
275.0000 |
BATE |
00330569079TRLO0 |
|
29-Apr-2026 |
16:14:14 |
457 |
275.0000 |
XLON |
00330569080TRLO0 |
|
29-Apr-2026 |
16:17:21 |
1,710 |
275.2000 |
CHIX |
00330571037TRLO0 |
|
29-Apr-2026 |
16:22:15 |
100 |
275.4000 |
CHIX |
00330573385TRLO0 |
|
29-Apr-2026 |
16:23:14 |
5,116 |
275.4000 |
CHIX |
00330573789TRLO0 |
|
29-Apr-2026 |
16:23:14 |
1,409 |
275.4000 |
BATE |
00330573790TRLO0 |
|
29-Apr-2026 |
16:23:14 |
11,157 |
275.4000 |
CHIX |
00330573791TRLO0 |
|
29-Apr-2026 |
16:23:14 |
6,003 |
275.4000 |
XLON |
00330573792TRLO0 |
|
29-Apr-2026 |
16:23:14 |
6 |
275.2000 |
CHIX |
00330573793TRLO0 |
|
29-Apr-2026 |
16:23:14 |
1,948 |
275.2000 |
CHIX |
00330573794TRLO0 |
|
30-Apr-2026 |
08:09:02 |
1,800 |
275.8000 |
CHIX |
00330622318TRLO0 |
|
30-Apr-2026 |
08:11:57 |
956 |
276.0000 |
CHIX |
00330622743TRLO0 |
|
30-Apr-2026 |
08:11:57 |
1,440 |
276.0000 |
CHIX |
00330622744TRLO0 |
|
30-Apr-2026 |
08:12:22 |
1,244 |
275.8000 |
CHIX |
00330622803TRLO0 |
|
30-Apr-2026 |
08:12:22 |
830 |
275.8000 |
CHIX |
00330622804TRLO0 |
|
30-Apr-2026 |
08:13:13 |
200 |
275.8000 |
CHIX |
00330622954TRLO0 |
|
30-Apr-2026 |
08:13:43 |
2,107 |
275.8000 |
CHIX |
00330622995TRLO0 |
|
30-Apr-2026 |
08:14:15 |
529 |
275.8000 |
CHIX |
00330623091TRLO0 |
|
30-Apr-2026 |
08:14:15 |
370 |
275.8000 |
CHIX |
00330623092TRLO0 |
|
30-Apr-2026 |
08:27:08 |
1,391 |
277.0000 |
CHIX |
00330624827TRLO0 |
|
30-Apr-2026 |
08:27:18 |
300 |
277.0000 |
CHIX |
00330624884TRLO0 |
|
30-Apr-2026 |
08:27:18 |
631 |
277.0000 |
CHIX |
00330624885TRLO0 |
|
30-Apr-2026 |
08:31:23 |
981 |
277.0000 |
CHIX |
00330625539TRLO0 |
|
30-Apr-2026 |
08:41:31 |
849 |
277.4000 |
CHIX |
00330626403TRLO0 |
|
30-Apr-2026 |
08:41:33 |
445 |
277.4000 |
CHIX |
00330626405TRLO0 |
|
30-Apr-2026 |
08:41:33 |
117 |
277.4000 |
CHIX |
00330626406TRLO0 |
|
30-Apr-2026 |
08:49:31 |
3,190 |
277.4000 |
CHIX |
00330627350TRLO0 |
|
30-Apr-2026 |
08:49:31 |
919 |
277.4000 |
BATE |
00330627351TRLO0 |
|
30-Apr-2026 |
08:49:31 |
1,641 |
277.4000 |
CHIX |
00330627352TRLO0 |
|
30-Apr-2026 |
08:49:31 |
1,874 |
277.4000 |
XLON |
00330627354TRLO0 |
|
30-Apr-2026 |
08:49:31 |
1,396 |
277.4000 |
TRQX |
00330627355TRLO0 |
|
30-Apr-2026 |
08:49:31 |
1,076 |
277.2000 |
CHIX |
00330627353TRLO0 |
|
30-Apr-2026 |
08:49:33 |
435 |
277.2000 |
XLON |
00330627356TRLO0 |
|
30-Apr-2026 |
08:50:34 |
468 |
277.0000 |
CHIX |
00330627578TRLO0 |
|
30-Apr-2026 |
08:54:32 |
463 |
277.2000 |
CHIX |
00330628173TRLO0 |
|
30-Apr-2026 |
08:58:54 |
464 |
277.6000 |
CHIX |
00330628586TRLO0 |
|
30-Apr-2026 |
08:58:54 |
476 |
277.6000 |
CHIX |
00330628587TRLO0 |
|
30-Apr-2026 |
09:18:50 |
1,376 |
278.6000 |
CHIX |
00330631188TRLO0 |
|
30-Apr-2026 |
09:35:39 |
2,906 |
280.0000 |
CHIX |
00330633876TRLO0 |
|
30-Apr-2026 |
09:35:39 |
4,236 |
280.0000 |
CHIX |
00330633877TRLO0 |
|
30-Apr-2026 |
09:35:39 |
929 |
280.0000 |
XLON |
00330633878TRLO0 |
|
30-Apr-2026 |
09:35:39 |
2,483 |
280.0000 |
XLON |
00330633879TRLO0 |
|
30-Apr-2026 |
09:35:55 |
4,302 |
280.4000 |
CHIX |
00330633929TRLO0 |
|
30-Apr-2026 |
09:35:55 |
941 |
280.4000 |
CHIX |
00330633930TRLO0 |
|
30-Apr-2026 |
09:36:36 |
631 |
280.2000 |
CHIX |
00330634040TRLO0 |
|
30-Apr-2026 |
09:40:02 |
447 |
280.2000 |
CHIX |
00330634478TRLO0 |
|
30-Apr-2026 |
09:40:32 |
511 |
280.0000 |
CHIX |
00330634536TRLO0 |
|
30-Apr-2026 |
09:42:16 |
436 |
279.8000 |
CHIX |
00330634792TRLO0 |
|
30-Apr-2026 |
09:44:09 |
473 |
279.6000 |
CHIX |
00330635048TRLO0 |
|
30-Apr-2026 |
09:44:15 |
415 |
279.6000 |
CHIX |
00330635094TRLO0 |
|
30-Apr-2026 |
09:44:24 |
90 |
279.6000 |
CHIX |
00330635117TRLO0 |
|
30-Apr-2026 |
09:54:47 |
436 |
279.4000 |
TRQX |
00330636772TRLO0 |
|
30-Apr-2026 |
09:55:08 |
500 |
279.2000 |
BATE |
00330636837TRLO0 |
|
30-Apr-2026 |
09:55:46 |
481 |
279.2000 |
CHIX |
00330636957TRLO0 |
|
30-Apr-2026 |
09:59:24 |
455 |
279.0000 |
CHIX |
00330637567TRLO0 |
|
30-Apr-2026 |
10:04:27 |
484 |
279.0000 |
CHIX |
00330638492TRLO0 |
|
30-Apr-2026 |
10:04:27 |
460 |
279.0000 |
BATE |
00330638493TRLO0 |
|
30-Apr-2026 |
10:13:06 |
19 |
279.2000 |
CHIX |
00330640220TRLO0 |
|
30-Apr-2026 |
10:20:01 |
489 |
279.6000 |
CHIX |
00330641231TRLO0 |
|
30-Apr-2026 |
10:20:01 |
916 |
279.6000 |
CHIX |
00330641232TRLO0 |
|
30-Apr-2026 |
10:20:01 |
915 |
279.6000 |
CHIX |
00330641233TRLO0 |
|
30-Apr-2026 |
10:20:01 |
2,132 |
279.6000 |
CHIX |
00330641234TRLO0 |
|
30-Apr-2026 |
10:20:02 |
480 |
279.4000 |
CHIX |
00330641236TRLO0 |
|
30-Apr-2026 |
10:31:05 |
457 |
280.0000 |
CHIX |
00330643146TRLO0 |
|
30-Apr-2026 |
10:31:46 |
446 |
280.0000 |
CHIX |
00330643463TRLO0 |
|
30-Apr-2026 |
10:59:55 |
216 |
280.2000 |
CHIX |
00330650003TRLO0 |
|
30-Apr-2026 |
10:59:55 |
3,844 |
280.2000 |
CHIX |
00330650004TRLO0 |
|
30-Apr-2026 |
10:59:55 |
1,938 |
280.2000 |
CHIX |
00330650005TRLO0 |
|
30-Apr-2026 |
10:59:55 |
1,406 |
280.2000 |
TRQX |
00330650006TRLO0 |
|
30-Apr-2026 |
10:59:55 |
1,083 |
280.2000 |
XLON |
00330650007TRLO0 |
|
30-Apr-2026 |
10:59:55 |
912 |
280.2000 |
XLON |
00330650008TRLO0 |
|
30-Apr-2026 |
11:04:22 |
48 |
280.4000 |
BATE |
00330650825TRLO0 |
|
30-Apr-2026 |
11:07:04 |
32 |
280.6000 |
CHIX |
00330651259TRLO0 |
|
30-Apr-2026 |
11:07:37 |
18 |
280.6000 |
CHIX |
00330651342TRLO0 |
|
30-Apr-2026 |
11:09:03 |
3 |
280.6000 |
CHIX |
00330651618TRLO0 |
|
30-Apr-2026 |
11:13:59 |
420 |
280.6000 |
CHIX |
00330652297TRLO0 |
|
30-Apr-2026 |
11:13:59 |
450 |
280.6000 |
CHIX |
00330652298TRLO0 |
|
30-Apr-2026 |
11:13:59 |
882 |
280.6000 |
CHIX |
00330652299TRLO0 |
|
30-Apr-2026 |
11:13:59 |
920 |
280.6000 |
CHIX |
00330652300TRLO0 |
|
30-Apr-2026 |
11:13:59 |
1,795 |
280.6000 |
CHIX |
00330652301TRLO0 |
|
30-Apr-2026 |
11:19:55 |
223 |
280.6000 |
CHIX |
00330653278TRLO0 |
|
30-Apr-2026 |
11:19:55 |
233 |
280.6000 |
CHIX |
00330653279TRLO0 |
|
30-Apr-2026 |
11:19:55 |
460 |
280.6000 |
XLON |
00330653280TRLO0 |
|
30-Apr-2026 |
11:34:55 |
1,102 |
281.2000 |
CHIX |
00330657140TRLO0 |
|
30-Apr-2026 |
11:34:55 |
1,358 |
281.2000 |
CHIX |
00330657141TRLO0 |
|
30-Apr-2026 |
11:34:55 |
1,716 |
281.2000 |
CHIX |
00330657142TRLO0 |
|
30-Apr-2026 |
11:35:58 |
48 |
281.0000 |
CHIX |
00330657460TRLO0 |
|
30-Apr-2026 |
11:37:01 |
408 |
281.0000 |
CHIX |
00330657653TRLO0 |
|
30-Apr-2026 |
11:37:01 |
473 |
281.0000 |
BATE |
00330657656TRLO0 |
|
30-Apr-2026 |
11:37:01 |
451 |
281.0000 |
CHIX |
00330657661TRLO0 |
|
30-Apr-2026 |
11:38:22 |
1,611 |
280.8000 |
CHIX |
00330658066TRLO0 |
|
30-Apr-2026 |
11:50:34 |
628 |
281.2000 |
CHIX |
00330660777TRLO0 |
|
30-Apr-2026 |
11:50:34 |
454 |
281.2000 |
CHIX |
00330660778TRLO0 |
|
30-Apr-2026 |
11:50:34 |
474 |
281.2000 |
CHIX |
00330660779TRLO0 |
|
30-Apr-2026 |
12:07:01 |
457 |
281.6000 |
CHIX |
00330667477TRLO0 |
|
30-Apr-2026 |
12:07:01 |
447 |
281.6000 |
TRQX |
00330667478TRLO0 |
|
30-Apr-2026 |
12:10:04 |
1,654 |
281.4000 |
CHIX |
00330668187TRLO0 |
|
30-Apr-2026 |
12:10:04 |
451 |
281.4000 |
TRQX |
00330668188TRLO0 |
|
30-Apr-2026 |
12:32:17 |
1,096 |
281.2000 |
CHIX |
00330671485TRLO0 |
|
30-Apr-2026 |
12:32:17 |
442 |
281.2000 |
CHIX |
00330671486TRLO0 |
|
30-Apr-2026 |
12:32:17 |
461 |
281.2000 |
CHIX |
00330671487TRLO0 |
|
30-Apr-2026 |
12:32:17 |
3,732 |
281.2000 |
CHIX |
00330671488TRLO0 |
|
30-Apr-2026 |
12:32:17 |
454 |
281.2000 |
TRQX |
00330671489TRLO0 |
|
30-Apr-2026 |
12:40:04 |
475 |
281.2000 |
BATE |
00330672823TRLO0 |
|
30-Apr-2026 |
12:40:04 |
463 |
281.2000 |
CHIX |
00330672824TRLO0 |
|
30-Apr-2026 |
12:40:04 |
462 |
281.2000 |
CHIX |
00330672825TRLO0 |
|
30-Apr-2026 |
12:40:04 |
471 |
281.2000 |
TRQX |
00330672827TRLO0 |
|
30-Apr-2026 |
12:59:26 |
1,912 |
281.4000 |
CHIX |
00330675838TRLO0 |
|
30-Apr-2026 |
12:59:54 |
115 |
281.4000 |
CHIX |
00330675896TRLO0 |
|
30-Apr-2026 |
13:02:45 |
1,655 |
281.4000 |
CHIX |
00330676434TRLO0 |
|
30-Apr-2026 |
13:02:45 |
1,394 |
281.4000 |
CHIX |
00330676435TRLO0 |
|
30-Apr-2026 |
13:02:45 |
1,336 |
281.4000 |
CHIX |
00330676436TRLO0 |
|
30-Apr-2026 |
13:02:49 |
1,283 |
281.2000 |
CHIX |
00330676476TRLO0 |
|
30-Apr-2026 |
13:02:49 |
901 |
281.2000 |
CHIX |
00330676477TRLO0 |
|
30-Apr-2026 |
13:08:30 |
2,589 |
281.2000 |
CHIX |
00330677517TRLO0 |
|
30-Apr-2026 |
13:31:01 |
2,382 |
282.0000 |
CHIX |
00330681965TRLO0 |
|
30-Apr-2026 |
13:31:01 |
1,000 |
282.0000 |
CHIX |
00330681966TRLO0 |
|
30-Apr-2026 |
13:43:33 |
743 |
281.8000 |
CHIX |
00330683807TRLO0 |
|
30-Apr-2026 |
13:43:33 |
444 |
281.8000 |
BATE |
00330683808TRLO0 |
|
30-Apr-2026 |
13:43:33 |
431 |
281.8000 |
XLON |
00330683809TRLO0 |
|
30-Apr-2026 |
13:43:33 |
1,611 |
281.8000 |
CHIX |
00330683810TRLO0 |
|
30-Apr-2026 |
13:43:33 |
26 |
281.8000 |
XLON |
00330683812TRLO0 |
|
30-Apr-2026 |
13:43:33 |
461 |
281.8000 |
TRQX |
00330683814TRLO0 |
|
30-Apr-2026 |
13:55:44 |
450 |
281.8000 |
CHIX |
00330686191TRLO0 |
|
30-Apr-2026 |
13:55:44 |
4,904 |
281.8000 |
CHIX |
00330686192TRLO0 |
|
30-Apr-2026 |
13:55:44 |
928 |
281.8000 |
BATE |
00330686193TRLO0 |
|
30-Apr-2026 |
13:55:44 |
475 |
281.8000 |
TRQX |
00330686194TRLO0 |
|
30-Apr-2026 |
13:55:44 |
948 |
281.8000 |
XLON |
00330686195TRLO0 |
|
30-Apr-2026 |
14:21:54 |
488 |
281.8000 |
CHIX |
00330692084TRLO0 |
|
30-Apr-2026 |
14:25:35 |
3,902 |
281.8000 |
CHIX |
00330692957TRLO0 |
|
30-Apr-2026 |
14:25:35 |
794 |
281.8000 |
TRQX |
00330692958TRLO0 |
|
30-Apr-2026 |
14:25:35 |
930 |
281.8000 |
BATE |
00330692959TRLO0 |
|
30-Apr-2026 |
14:25:35 |
5,166 |
281.8000 |
CHIX |
00330692960TRLO0 |
|
30-Apr-2026 |
14:25:35 |
119 |
281.8000 |
TRQX |
00330692961TRLO0 |
|
30-Apr-2026 |
14:25:35 |
2,050 |
281.8000 |
TRQX |
00330692962TRLO0 |
|
30-Apr-2026 |
14:35:43 |
842 |
281.6000 |
CHIX |
00330698332TRLO0 |
|
30-Apr-2026 |
14:35:43 |
460 |
281.6000 |
CHIX |
00330698333TRLO0 |
|
30-Apr-2026 |
14:35:43 |
470 |
281.6000 |
CHIX |
00330698334TRLO0 |
|
30-Apr-2026 |
14:35:43 |
480 |
281.6000 |
CHIX |
00330698335TRLO0 |
|
30-Apr-2026 |
14:35:43 |
524 |
281.6000 |
CHIX |
00330698336TRLO0 |
|
30-Apr-2026 |
14:46:38 |
1,535 |
281.4000 |
BATE |
00330702900TRLO0 |
|
30-Apr-2026 |
14:46:38 |
10,994 |
281.4000 |
CHIX |
00330702901TRLO0 |
|
30-Apr-2026 |
14:46:38 |
490 |
281.4000 |
TRQX |
00330702902TRLO0 |
|
30-Apr-2026 |
14:46:38 |
439 |
281.4000 |
TRQX |
00330702903TRLO0 |
|
30-Apr-2026 |
14:46:38 |
463 |
281.4000 |
TRQX |
00330702904TRLO0 |
|
30-Apr-2026 |
14:50:45 |
195 |
281.6000 |
BATE |
00330704701TRLO0 |
|
30-Apr-2026 |
14:50:45 |
801 |
281.6000 |
BATE |
00330704702TRLO0 |
|
30-Apr-2026 |
14:50:45 |
495 |
281.6000 |
CHIX |
00330704703TRLO0 |
|
30-Apr-2026 |
14:50:45 |
956 |
281.6000 |
CHIX |
00330704704TRLO0 |
|
30-Apr-2026 |
14:50:45 |
956 |
281.6000 |
CHIX |
00330704705TRLO0 |
|
30-Apr-2026 |
14:50:45 |
10,994 |
281.6000 |
CHIX |
00330704706TRLO0 |
|
30-Apr-2026 |
14:50:51 |
898 |
281.4000 |
CHIX |
00330704777TRLO0 |
|
30-Apr-2026 |
14:57:43 |
482 |
281.2000 |
BATE |
00330707592TRLO0 |
|
30-Apr-2026 |
14:57:43 |
964 |
281.2000 |
CHIX |
00330707593TRLO0 |
|
30-Apr-2026 |
14:57:43 |
307 |
281.2000 |
CHIX |
00330707594TRLO0 |
|
30-Apr-2026 |
14:57:43 |
150 |
281.2000 |
CHIX |
00330707595TRLO0 |
|
30-Apr-2026 |
14:57:43 |
457 |
281.2000 |
TRQX |
00330707596TRLO0 |
|
30-Apr-2026 |
15:00:44 |
490 |
281.0000 |
BATE |
00330709181TRLO0 |
|
30-Apr-2026 |
15:00:44 |
457 |
281.0000 |
BATE |
00330709182TRLO0 |
|
30-Apr-2026 |
15:00:44 |
4,384 |
281.0000 |
CHIX |
00330709183TRLO0 |
|
30-Apr-2026 |
15:00:44 |
490 |
281.0000 |
TRQX |
00330709184TRLO0 |
|
30-Apr-2026 |
15:00:44 |
506 |
281.0000 |
TRQX |
00330709185TRLO0 |
|
30-Apr-2026 |
15:03:59 |
27 |
280.8000 |
CHIX |
00330710851TRLO0 |
|
30-Apr-2026 |
15:04:20 |
473 |
280.8000 |
BATE |
00330711123TRLO0 |
|
30-Apr-2026 |
15:04:20 |
985 |
280.8000 |
CHIX |
00330711124TRLO0 |
|
30-Apr-2026 |
15:04:20 |
207 |
280.8000 |
CHIX |
00330711125TRLO0 |
|
30-Apr-2026 |
15:04:20 |
332 |
280.8000 |
CHIX |
00330711126TRLO0 |
|
30-Apr-2026 |
15:04:20 |
490 |
280.8000 |
CHIX |
00330711127TRLO0 |
|
30-Apr-2026 |
15:04:20 |
474 |
280.8000 |
TRQX |
00330711128TRLO0 |
|
30-Apr-2026 |
15:17:42 |
318 |
281.0000 |
CHIX |
00330718786TRLO0 |
|
30-Apr-2026 |
15:32:17 |
8 |
281.6000 |
CHIX |
00330726746TRLO0 |
|
30-Apr-2026 |
15:32:23 |
1 |
281.6000 |
CHIX |
00330726785TRLO0 |
|
30-Apr-2026 |
15:32:42 |
5 |
281.6000 |
CHIX |
00330726887TRLO0 |
|
30-Apr-2026 |
15:33:23 |
10,980 |
281.6000 |
CHIX |
00330727274TRLO0 |
|
30-Apr-2026 |
15:33:44 |
1,877 |
281.6000 |
CHIX |
00330727539TRLO0 |
|
30-Apr-2026 |
15:35:54 |
23 |
281.4000 |
CHIX |
00330728537TRLO0 |
|
30-Apr-2026 |
15:35:54 |
7,957 |
281.4000 |
CHIX |
00330728538TRLO0 |
|
30-Apr-2026 |
15:35:54 |
5,667 |
281.4000 |
CHIX |
00330728539TRLO0 |
|
30-Apr-2026 |
15:35:54 |
2,374 |
281.4000 |
TRQX |
00330728540TRLO0 |
|
30-Apr-2026 |
15:36:29 |
2,344 |
281.2000 |
CHIX |
00330728685TRLO0 |
|
30-Apr-2026 |
15:39:16 |
2,140 |
281.2000 |
CHIX |
00330729879TRLO0 |
|
30-Apr-2026 |
15:39:16 |
4,283 |
281.2000 |
CHIX |
00330729880TRLO0 |
|
30-Apr-2026 |
15:52:15 |
37 |
281.6000 |
CHIX |
00330737431TRLO0 |
|
30-Apr-2026 |
15:54:45 |
490 |
281.6000 |
CHIX |
00330738639TRLO0 |
|
30-Apr-2026 |
15:54:45 |
1,433 |
281.6000 |
CHIX |
00330738640TRLO0 |
|
30-Apr-2026 |
15:54:45 |
1,406 |
281.6000 |
CHIX |
00330738641TRLO0 |
|
30-Apr-2026 |
15:54:45 |
1,443 |
281.6000 |
CHIX |
00330738642TRLO0 |
|
30-Apr-2026 |
15:54:45 |
2,870 |
281.6000 |
CHIX |
00330738643TRLO0 |
|
30-Apr-2026 |
16:04:08 |
499 |
281.4000 |
BATE |
00330744226TRLO0 |
|
30-Apr-2026 |
16:04:08 |
1,073 |
281.4000 |
CHIX |
00330744227TRLO0 |
|
30-Apr-2026 |
16:04:08 |
516 |
281.4000 |
XLON |
00330744228TRLO0 |
|
30-Apr-2026 |
16:04:08 |
460 |
281.4000 |
TRQX |
00330744229TRLO0 |
|
30-Apr-2026 |
16:04:08 |
446 |
281.4000 |
TRQX |
00330744230TRLO0 |
|
30-Apr-2026 |
16:11:05 |
395 |
281.4000 |
CHIX |
00330748667TRLO0 |
|
30-Apr-2026 |
16:11:05 |
935 |
281.4000 |
BATE |
00330748668TRLO0 |
|
30-Apr-2026 |
16:11:05 |
94 |
281.4000 |
CHIX |
00330748669TRLO0 |
|
30-Apr-2026 |
16:11:05 |
985 |
281.4000 |
XLON |
00330748670TRLO0 |
|
30-Apr-2026 |
16:11:05 |
2,800 |
281.4000 |
CHIX |
00330748671TRLO0 |
|
30-Apr-2026 |
16:17:04 |
2,316 |
281.4000 |
CHIX |
00330752108TRLO0 |
|
30-Apr-2026 |
16:17:04 |
503 |
281.4000 |
BATE |
00330752109TRLO0 |
|
30-Apr-2026 |
16:17:04 |
9,599 |
281.4000 |
CHIX |
00330752110TRLO0 |
|
30-Apr-2026 |
16:17:04 |
461 |
281.4000 |
XLON |
00330752111TRLO0 |
|
30-Apr-2026 |
16:17:04 |
964 |
281.4000 |
TRQX |
00330752112TRLO0 |
|
30-Apr-2026 |
16:18:31 |
757 |
281.0000 |
CHIX |
00330753010TRLO0 |
|
30-Apr-2026 |
16:18:31 |
475 |
281.0000 |
BATE |
00330753011TRLO0 |
|
30-Apr-2026 |
16:18:31 |
491 |
281.0000 |
BATE |
00330753012TRLO0 |
|
30-Apr-2026 |
16:18:31 |
5,876 |
281.0000 |
CHIX |
00330753013TRLO0 |
|
30-Apr-2026 |
16:18:31 |
510 |
281.0000 |
TRQX |
00330753014TRLO0 |
|
30-Apr-2026 |
16:18:31 |
466 |
281.0000 |
TRQX |
00330753015TRLO0 |
|
30-Apr-2026 |
16:18:41 |
460 |
280.8000 |
CHIX |
00330753193TRLO0 |
|
30-Apr-2026 |
16:19:37 |
440 |
280.6000 |
CHIX |
00330753856TRLO0 |
|
30-Apr-2026 |
16:19:37 |
9 |
280.6000 |
CHIX |
00330753857TRLO0 |
|
30-Apr-2026 |
16:20:04 |
465 |
280.6000 |
CHIX |
00330754190TRLO0 |
|
30-Apr-2026 |
16:20:04 |
515 |
280.6000 |
CHIX |
00330754191TRLO0 |
|
30-Apr-2026 |
16:20:12 |
374 |
280.4000 |
CHIX |
00330754272TRLO0 |
|
30-Apr-2026 |
16:23:54 |
26 |
280.4000 |
CHIX |
00330756728TRLO0 |
|
30-Apr-2026 |
16:24:00 |
1,024 |
280.4000 |
CHIX |
00330756828TRLO0 |
|
30-Apr-2026 |
16:24:00 |
13 |
280.4000 |
CHIX |
00330756829TRLO0 |
|
30-Apr-2026 |
16:24:04 |
491 |
280.4000 |
BATE |
00330756948TRLO0 |
|
30-Apr-2026 |
16:24:04 |
126 |
280.4000 |
CHIX |
00330756949TRLO0 |
|
30-Apr-2026 |
16:24:04 |
133 |
280.4000 |
CHIX |
00330756950TRLO0 |
|
30-Apr-2026 |
16:25:00 |
129 |
280.4000 |
CHIX |
00330758194TRLO0 |
|
30-Apr-2026 |
16:25:00 |
66 |
280.4000 |
CHIX |
00330758201TRLO0 |
|
30-Apr-2026 |
16:25:00 |
13 |
280.4000 |
CHIX |
00330758203TRLO0 |
|
30-Apr-2026 |
16:29:51 |
3 |
280.6000 |
TRQX |
00330766126TRLO0 |