t
Serco Group plc announced on 16 October 2026 that it purchased 1,247,999 of its ordinary shares of 2 pence each through RBC Europe Limited between 12 October and 16 October 2026. This was part of a share buyback programme announced on 11 August 2026, under which the company has cumulatively purchased 13,810,895 ordinary shares. Following these transactions, Serco Group plc has 960,484,654 ordinary shares in issue (excluding treasury shares) and holds 42,261,360 shares in treasury.
| Date | 16 Oct 2026 |
| Time | 18:19:41 |
| Category | Capital structure |
| ID | 3889Z |
16 October 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): |
|
12-Oct-2026 |
281,260 |
255.5470 |
254.2000 |
256.2000 |
|
13-Oct-2026 |
281,213 |
259.2559 |
258.0000 |
260.6000 |
|
14-Oct-2026 |
290,000 |
260.9867 |
259.6000 |
262.6000 |
|
15-Oct-2026 |
126,552 |
269.1921 |
268.2000 |
269.8000 |
|
16-Oct-2026 |
267,974 |
273.1086 |
270.8000 |
273.6000 |
Following the above transactions, the Company will have 960,484,654 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 42,261,360.
The total number of voting rights in the Company, excluding treasury shares as at 16 October 2026 is 960,484,654. 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 13,810,895 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 |
- |
- |
|
BATE |
43,109 |
261.7970 |
|
CHIX |
1,141,454 |
261.5740 |
|
TRQX |
25,487 |
260.5571 |
|
XLON |
36,949 |
262.4744 |
Individual transactions:
|
|
|
|
|
|
|
|
Date |
Time |
Volume |
Price (GBp) |
Trading Venue |
Transaction Reference Number |
|
12-Oct-2026 |
08:01:00 |
537 |
256.0000 |
CHIX |
00349159243TRLO0 |
|
12-Oct-2026 |
08:01:47 |
425 |
256.0000 |
CHIX |
00349159399TRLO0 |
|
12-Oct-2026 |
08:01:47 |
128 |
256.0000 |
CHIX |
00349159400TRLO0 |
|
12-Oct-2026 |
08:01:47 |
580 |
256.0000 |
CHIX |
00349159401TRLO0 |
|
12-Oct-2026 |
08:06:04 |
614 |
256.0000 |
CHIX |
00349159895TRLO0 |
|
12-Oct-2026 |
08:06:04 |
561 |
256.0000 |
CHIX |
00349159896TRLO0 |
|
12-Oct-2026 |
08:06:04 |
589 |
256.0000 |
CHIX |
00349159897TRLO0 |
|
12-Oct-2026 |
08:06:04 |
604 |
256.0000 |
CHIX |
00349159898TRLO0 |
|
12-Oct-2026 |
08:06:04 |
580 |
256.0000 |
CHIX |
00349159899TRLO0 |
|
12-Oct-2026 |
08:15:02 |
1,607 |
255.4000 |
CHIX |
00349160912TRLO0 |
|
12-Oct-2026 |
08:15:02 |
1,104 |
255.4000 |
CHIX |
00349160913TRLO0 |
|
12-Oct-2026 |
08:15:02 |
1,110 |
255.4000 |
CHIX |
00349160914TRLO0 |
|
12-Oct-2026 |
08:15:02 |
3,724 |
255.4000 |
CHIX |
00349160915TRLO0 |
|
12-Oct-2026 |
08:15:02 |
1,043 |
255.4000 |
XLON |
00349160916TRLO0 |
|
12-Oct-2026 |
08:15:02 |
3 |
255.4000 |
XLON |
00349160917TRLO0 |
|
12-Oct-2026 |
08:15:04 |
940 |
254.8000 |
CHIX |
00349160921TRLO0 |
|
12-Oct-2026 |
08:15:45 |
103 |
254.2000 |
CHIX |
00349160974TRLO0 |
|
12-Oct-2026 |
08:20:04 |
539 |
254.4000 |
CHIX |
00349161435TRLO0 |
|
12-Oct-2026 |
08:20:04 |
528 |
254.4000 |
CHIX |
00349161436TRLO0 |
|
12-Oct-2026 |
08:20:04 |
528 |
254.4000 |
CHIX |
00349161437TRLO0 |
|
12-Oct-2026 |
08:20:04 |
528 |
254.4000 |
CHIX |
00349161438TRLO0 |
|
12-Oct-2026 |
08:20:04 |
437 |
254.2000 |
CHIX |
00349161439TRLO0 |
|
12-Oct-2026 |
08:25:58 |
579 |
254.2000 |
CHIX |
00349161887TRLO0 |
|
12-Oct-2026 |
08:25:58 |
545 |
254.2000 |
CHIX |
00349161888TRLO0 |
|
12-Oct-2026 |
08:25:58 |
536 |
254.2000 |
CHIX |
00349161889TRLO0 |
|
12-Oct-2026 |
08:25:58 |
1,072 |
254.2000 |
CHIX |
00349161890TRLO0 |
|
12-Oct-2026 |
08:52:02 |
1,090 |
254.8000 |
CHIX |
00349164173TRLO0 |
|
12-Oct-2026 |
08:52:02 |
1,088 |
254.8000 |
BATE |
00349164174TRLO0 |
|
12-Oct-2026 |
08:52:02 |
2,208 |
254.8000 |
CHIX |
00349164175TRLO0 |
|
12-Oct-2026 |
08:52:02 |
2,223 |
254.8000 |
CHIX |
00349164176TRLO0 |
|
12-Oct-2026 |
08:52:02 |
1,611 |
254.8000 |
XLON |
00349164177TRLO0 |
|
12-Oct-2026 |
08:52:08 |
4,053 |
254.6000 |
CHIX |
00349164181TRLO0 |
|
12-Oct-2026 |
08:56:42 |
4,068 |
255.0000 |
CHIX |
00349164538TRLO0 |
|
12-Oct-2026 |
09:37:20 |
299 |
255.6000 |
CHIX |
00349168674TRLO0 |
|
12-Oct-2026 |
09:38:24 |
274 |
255.6000 |
CHIX |
00349168728TRLO0 |
|
12-Oct-2026 |
09:38:24 |
1,628 |
255.6000 |
BATE |
00349168729TRLO0 |
|
12-Oct-2026 |
09:38:24 |
2,360 |
255.6000 |
CHIX |
00349168730TRLO0 |
|
12-Oct-2026 |
09:38:24 |
7,665 |
255.6000 |
CHIX |
00349168731TRLO0 |
|
12-Oct-2026 |
09:38:24 |
1,075 |
255.6000 |
TRQX |
00349168732TRLO0 |
|
12-Oct-2026 |
09:39:07 |
588 |
255.4000 |
CHIX |
00349168763TRLO0 |
|
12-Oct-2026 |
09:39:15 |
190 |
255.2000 |
CHIX |
00349168772TRLO0 |
|
12-Oct-2026 |
09:39:15 |
376 |
255.2000 |
CHIX |
00349168773TRLO0 |
|
12-Oct-2026 |
09:46:58 |
9 |
255.0000 |
CHIX |
00349169240TRLO0 |
|
12-Oct-2026 |
10:07:06 |
1 |
255.0000 |
CHIX |
00349170690TRLO0 |
|
12-Oct-2026 |
10:29:12 |
522 |
255.8000 |
CHIX |
00349172135TRLO0 |
|
12-Oct-2026 |
10:29:13 |
13,068 |
255.6000 |
CHIX |
00349172137TRLO0 |
|
12-Oct-2026 |
10:29:17 |
391 |
255.4000 |
CHIX |
00349172146TRLO0 |
|
12-Oct-2026 |
10:29:17 |
353 |
255.4000 |
CHIX |
00349172147TRLO0 |
|
12-Oct-2026 |
10:39:12 |
750 |
255.2000 |
CHIX |
00349172748TRLO0 |
|
12-Oct-2026 |
10:39:12 |
545 |
255.2000 |
CHIX |
00349172749TRLO0 |
|
12-Oct-2026 |
10:39:12 |
515 |
255.2000 |
CHIX |
00349172750TRLO0 |
|
12-Oct-2026 |
10:39:12 |
1,052 |
255.2000 |
CHIX |
00349172751TRLO0 |
|
12-Oct-2026 |
10:39:12 |
1,087 |
255.2000 |
CHIX |
00349172752TRLO0 |
|
12-Oct-2026 |
10:39:16 |
554 |
255.0000 |
CHIX |
00349172756TRLO0 |
|
12-Oct-2026 |
10:41:47 |
540 |
254.8000 |
CHIX |
00349172920TRLO0 |
|
12-Oct-2026 |
10:57:03 |
571 |
254.8000 |
CHIX |
00349173997TRLO0 |
|
12-Oct-2026 |
10:57:03 |
531 |
254.8000 |
BATE |
00349173998TRLO0 |
|
12-Oct-2026 |
10:57:03 |
542 |
254.8000 |
CHIX |
00349173999TRLO0 |
|
12-Oct-2026 |
10:57:03 |
512 |
254.8000 |
CHIX |
00349174000TRLO0 |
|
12-Oct-2026 |
10:57:03 |
550 |
254.8000 |
CHIX |
00349174001TRLO0 |
|
12-Oct-2026 |
11:09:43 |
1,648 |
254.8000 |
CHIX |
00349174852TRLO0 |
|
12-Oct-2026 |
11:09:43 |
1,049 |
254.8000 |
CHIX |
00349174853TRLO0 |
|
12-Oct-2026 |
11:27:15 |
1,864 |
255.4000 |
CHIX |
00349175853TRLO0 |
|
12-Oct-2026 |
11:27:15 |
1,573 |
255.4000 |
CHIX |
00349175854TRLO0 |
|
12-Oct-2026 |
11:27:15 |
1,060 |
255.2000 |
CHIX |
00349175855TRLO0 |
|
12-Oct-2026 |
11:27:15 |
2,122 |
255.2000 |
CHIX |
00349175856TRLO0 |
|
12-Oct-2026 |
11:27:32 |
1 |
255.0000 |
CHIX |
00349175870TRLO0 |
|
12-Oct-2026 |
11:28:20 |
1 |
255.0000 |
CHIX |
00349175919TRLO0 |
|
12-Oct-2026 |
11:39:17 |
100 |
255.0000 |
CHIX |
00349176384TRLO0 |
|
12-Oct-2026 |
11:40:25 |
600 |
255.0000 |
CHIX |
00349176418TRLO0 |
|
12-Oct-2026 |
11:40:25 |
466 |
255.0000 |
CHIX |
00349176419TRLO0 |
|
12-Oct-2026 |
11:40:25 |
59 |
255.0000 |
CHIX |
00349176420TRLO0 |
|
12-Oct-2026 |
11:40:25 |
529 |
255.0000 |
CHIX |
00349176421TRLO0 |
|
12-Oct-2026 |
11:40:25 |
552 |
255.0000 |
CHIX |
00349176422TRLO0 |
|
12-Oct-2026 |
11:40:25 |
533 |
255.0000 |
CHIX |
00349176423TRLO0 |
|
12-Oct-2026 |
12:09:46 |
100 |
255.0000 |
CHIX |
00349178012TRLO0 |
|
12-Oct-2026 |
12:24:59 |
2,107 |
255.2000 |
CHIX |
00349179116TRLO0 |
|
12-Oct-2026 |
12:24:59 |
1,635 |
255.2000 |
CHIX |
00349179117TRLO0 |
|
12-Oct-2026 |
12:24:59 |
1,640 |
255.2000 |
CHIX |
00349179118TRLO0 |
|
12-Oct-2026 |
12:24:59 |
1,614 |
255.2000 |
XLON |
00349179119TRLO0 |
|
12-Oct-2026 |
12:33:07 |
579 |
255.0000 |
BATE |
00349179679TRLO0 |
|
12-Oct-2026 |
12:35:45 |
1,228 |
255.2000 |
CHIX |
00349179810TRLO0 |
|
12-Oct-2026 |
13:01:06 |
648 |
255.0000 |
CHIX |
00349181570TRLO0 |
|
12-Oct-2026 |
13:15:08 |
13,822 |
255.4000 |
CHIX |
00349182815TRLO0 |
|
12-Oct-2026 |
13:15:08 |
4,157 |
255.4000 |
CHIX |
00349182816TRLO0 |
|
12-Oct-2026 |
13:15:11 |
871 |
255.4000 |
CHIX |
00349182820TRLO0 |
|
12-Oct-2026 |
13:25:21 |
8 |
255.4000 |
CHIX |
00349183961TRLO0 |
|
12-Oct-2026 |
13:25:21 |
537 |
255.4000 |
CHIX |
00349183962TRLO0 |
|
12-Oct-2026 |
13:25:21 |
528 |
255.4000 |
CHIX |
00349183963TRLO0 |
|
12-Oct-2026 |
13:25:21 |
525 |
255.4000 |
CHIX |
00349183964TRLO0 |
|
12-Oct-2026 |
13:25:21 |
525 |
255.4000 |
CHIX |
00349183965TRLO0 |
|
12-Oct-2026 |
13:25:21 |
1,123 |
255.4000 |
CHIX |
00349183966TRLO0 |
|
12-Oct-2026 |
13:30:37 |
541 |
255.2000 |
BATE |
00349184237TRLO0 |
|
12-Oct-2026 |
13:31:10 |
14 |
255.2000 |
CHIX |
00349184351TRLO0 |
|
12-Oct-2026 |
13:34:15 |
2 |
255.2000 |
CHIX |
00349184664TRLO0 |
|
12-Oct-2026 |
13:36:01 |
1,483 |
255.2000 |
CHIX |
00349184785TRLO0 |
|
12-Oct-2026 |
13:36:01 |
528 |
255.2000 |
CHIX |
00349184786TRLO0 |
|
12-Oct-2026 |
13:36:01 |
551 |
255.2000 |
CHIX |
00349184787TRLO0 |
|
12-Oct-2026 |
13:36:01 |
567 |
255.2000 |
CHIX |
00349184788TRLO0 |
|
12-Oct-2026 |
13:36:01 |
556 |
255.2000 |
TRQX |
00349184789TRLO0 |
|
12-Oct-2026 |
13:40:41 |
2,299 |
255.0000 |
CHIX |
00349185203TRLO0 |
|
12-Oct-2026 |
13:40:41 |
543 |
255.0000 |
CHIX |
00349185204TRLO0 |
|
12-Oct-2026 |
13:40:41 |
562 |
255.0000 |
CHIX |
00349185205TRLO0 |
|
12-Oct-2026 |
13:40:41 |
534 |
255.0000 |
CHIX |
00349185206TRLO0 |
|
12-Oct-2026 |
13:40:41 |
550 |
255.0000 |
TRQX |
00349185207TRLO0 |
|
12-Oct-2026 |
13:56:35 |
613 |
255.0000 |
CHIX |
00349186373TRLO0 |
|
12-Oct-2026 |
13:56:35 |
525 |
255.0000 |
CHIX |
00349186374TRLO0 |
|
12-Oct-2026 |
13:56:35 |
535 |
255.0000 |
XLON |
00349186375TRLO0 |
|
12-Oct-2026 |
13:56:35 |
534 |
255.0000 |
CHIX |
00349186376TRLO0 |
|
12-Oct-2026 |
13:56:35 |
528 |
255.0000 |
CHIX |
00349186377TRLO0 |
|
12-Oct-2026 |
13:58:39 |
559 |
254.2000 |
BATE |
00349186546TRLO0 |
|
12-Oct-2026 |
14:39:05 |
929 |
255.6000 |
BATE |
00349191260TRLO0 |
|
12-Oct-2026 |
14:39:05 |
13,822 |
255.6000 |
CHIX |
00349191261TRLO0 |
|
12-Oct-2026 |
14:39:05 |
1,331 |
255.6000 |
BATE |
00349191262TRLO0 |
|
12-Oct-2026 |
14:39:05 |
4,813 |
255.6000 |
CHIX |
00349191263TRLO0 |
|
12-Oct-2026 |
14:39:05 |
5,824 |
255.6000 |
CHIX |
00349191264TRLO0 |
|
12-Oct-2026 |
14:39:05 |
5,713 |
255.6000 |
XLON |
00349191265TRLO0 |
|
12-Oct-2026 |
14:39:05 |
2,165 |
255.6000 |
TRQX |
00349191266TRLO0 |
|
12-Oct-2026 |
14:47:00 |
4,446 |
255.6000 |
CHIX |
00349192685TRLO0 |
|
12-Oct-2026 |
14:49:50 |
78 |
255.4000 |
CHIX |
00349193259TRLO0 |
|
12-Oct-2026 |
14:49:50 |
5,755 |
255.4000 |
CHIX |
00349193260TRLO0 |
|
12-Oct-2026 |
14:49:50 |
1,680 |
255.4000 |
CHIX |
00349193261TRLO0 |
|
12-Oct-2026 |
14:49:50 |
1,710 |
255.4000 |
CHIX |
00349193262TRLO0 |
|
12-Oct-2026 |
14:49:50 |
1,650 |
255.4000 |
CHIX |
00349193263TRLO0 |
|
12-Oct-2026 |
14:49:50 |
538 |
255.4000 |
TRQX |
00349193265TRLO0 |
|
12-Oct-2026 |
14:52:31 |
61 |
255.6000 |
CHIX |
00349194089TRLO0 |
|
12-Oct-2026 |
14:52:31 |
536 |
255.6000 |
CHIX |
00349194090TRLO0 |
|
12-Oct-2026 |
14:52:31 |
577 |
255.6000 |
CHIX |
00349194091TRLO0 |
|
12-Oct-2026 |
14:52:31 |
558 |
255.6000 |
CHIX |
00349194092TRLO0 |
|
12-Oct-2026 |
14:53:20 |
289 |
255.4000 |
CHIX |
00349194338TRLO0 |
|
12-Oct-2026 |
15:14:23 |
3,334 |
255.8000 |
CHIX |
00349200581TRLO0 |
|
12-Oct-2026 |
15:14:23 |
1,978 |
255.8000 |
CHIX |
00349200582TRLO0 |
|
12-Oct-2026 |
15:14:44 |
1,038 |
255.8000 |
CHIX |
00349200791TRLO0 |
|
12-Oct-2026 |
15:15:03 |
1,485 |
255.8000 |
CHIX |
00349200916TRLO0 |
|
12-Oct-2026 |
15:19:42 |
2,466 |
255.8000 |
CHIX |
00349202201TRLO0 |
|
12-Oct-2026 |
15:24:18 |
4,588 |
255.8000 |
CHIX |
00349203542TRLO0 |
|
12-Oct-2026 |
15:44:51 |
1,677 |
255.8000 |
CHIX |
00349210890TRLO0 |
|
12-Oct-2026 |
15:44:51 |
1,168 |
255.8000 |
CHIX |
00349210891TRLO0 |
|
12-Oct-2026 |
15:44:51 |
1,297 |
255.8000 |
CHIX |
00349210892TRLO0 |
|
12-Oct-2026 |
15:44:51 |
7,439 |
255.8000 |
CHIX |
00349210893TRLO0 |
|
12-Oct-2026 |
15:44:51 |
8,718 |
255.8000 |
CHIX |
00349210894TRLO0 |
|
12-Oct-2026 |
15:44:51 |
5,104 |
255.8000 |
CHIX |
00349210895TRLO0 |
|
12-Oct-2026 |
16:09:44 |
13,822 |
256.0000 |
CHIX |
00349218383TRLO0 |
|
12-Oct-2026 |
16:09:44 |
1,541 |
256.0000 |
BATE |
00349218384TRLO0 |
|
12-Oct-2026 |
16:09:44 |
5,875 |
256.0000 |
CHIX |
00349218385TRLO0 |
|
12-Oct-2026 |
16:09:44 |
6,572 |
256.0000 |
CHIX |
00349218386TRLO0 |
|
12-Oct-2026 |
16:09:44 |
6,477 |
256.0000 |
CHIX |
00349218387TRLO0 |
|
12-Oct-2026 |
16:09:44 |
184 |
256.0000 |
BATE |
00349218388TRLO0 |
|
12-Oct-2026 |
16:09:44 |
1,657 |
256.0000 |
TRQX |
00349218389TRLO0 |
|
12-Oct-2026 |
16:10:02 |
9,988 |
256.0000 |
CHIX |
00349218513TRLO0 |
|
12-Oct-2026 |
16:10:02 |
433 |
256.0000 |
CHIX |
00349218514TRLO0 |
|
12-Oct-2026 |
16:10:48 |
10,535 |
256.2000 |
CHIX |
00349218787TRLO0 |
|
12-Oct-2026 |
16:16:48 |
240 |
256.2000 |
CHIX |
00349221061TRLO0 |
|
12-Oct-2026 |
16:24:19 |
608 |
256.0000 |
CHIX |
00349224777TRLO0 |
|
12-Oct-2026 |
16:24:19 |
569 |
256.0000 |
CHIX |
00349224778TRLO0 |
|
12-Oct-2026 |
16:24:19 |
623 |
256.0000 |
CHIX |
00349224779TRLO0 |
|
12-Oct-2026 |
16:24:19 |
578 |
256.0000 |
CHIX |
00349224780TRLO0 |
|
12-Oct-2026 |
16:24:19 |
530 |
256.0000 |
CHIX |
00349224781TRLO0 |
|
13-Oct-2026 |
08:04:42 |
616 |
258.8000 |
CHIX |
00349296200TRLO0 |
|
13-Oct-2026 |
08:04:42 |
536 |
258.8000 |
CHIX |
00349296201TRLO0 |
|
13-Oct-2026 |
08:04:42 |
587 |
258.8000 |
CHIX |
00349296202TRLO0 |
|
13-Oct-2026 |
08:04:42 |
46 |
258.8000 |
CHIX |
00349296203TRLO0 |
|
13-Oct-2026 |
08:04:42 |
1,128 |
258.8000 |
CHIX |
00349296204TRLO0 |
|
13-Oct-2026 |
08:04:42 |
1,543 |
258.8000 |
CHIX |
00349296205TRLO0 |
|
13-Oct-2026 |
08:11:10 |
1,158 |
258.2000 |
CHIX |
00349297997TRLO0 |
|
13-Oct-2026 |
08:23:52 |
2,677 |
259.4000 |
CHIX |
00349300228TRLO0 |
|
13-Oct-2026 |
08:23:55 |
1,734 |
259.2000 |
CHIX |
00349300229TRLO0 |
|
13-Oct-2026 |
08:23:55 |
4,785 |
259.2000 |
CHIX |
00349300230TRLO0 |
|
13-Oct-2026 |
08:23:55 |
1,709 |
259.2000 |
CHIX |
00349300231TRLO0 |
|
13-Oct-2026 |
08:23:55 |
1,720 |
259.2000 |
TRQX |
00349300232TRLO0 |
|
13-Oct-2026 |
08:27:59 |
111 |
259.0000 |
CHIX |
00349300524TRLO0 |
|
13-Oct-2026 |
08:30:02 |
5,004 |
259.0000 |
CHIX |
00349300693TRLO0 |
|
13-Oct-2026 |
08:30:59 |
2,669 |
259.0000 |
CHIX |
00349300851TRLO0 |
|
13-Oct-2026 |
08:36:32 |
536 |
258.8000 |
CHIX |
00349301725TRLO0 |
|
13-Oct-2026 |
08:44:18 |
555 |
258.8000 |
CHIX |
00349302733TRLO0 |
|
13-Oct-2026 |
08:44:18 |
575 |
258.8000 |
CHIX |
00349302734TRLO0 |
|
13-Oct-2026 |
08:47:32 |
750 |
258.6000 |
CHIX |
00349303109TRLO0 |
|
13-Oct-2026 |
08:47:32 |
420 |
258.6000 |
CHIX |
00349303110TRLO0 |
|
13-Oct-2026 |
08:48:36 |
1,312 |
258.4000 |
CHIX |
00349303221TRLO0 |
|
13-Oct-2026 |
08:53:44 |
541 |
258.8000 |
CHIX |
00349303795TRLO0 |
|
13-Oct-2026 |
08:56:53 |
537 |
258.6000 |
CHIX |
00349304114TRLO0 |
|
13-Oct-2026 |
08:56:53 |
715 |
258.6000 |
CHIX |
00349304115TRLO0 |
|
13-Oct-2026 |
08:56:53 |
536 |
258.6000 |
CHIX |
00349304116TRLO0 |
|
13-Oct-2026 |
09:20:01 |
793 |
258.4000 |
CHIX |
00349306601TRLO0 |
|
13-Oct-2026 |
09:20:01 |
540 |
258.4000 |
BATE |
00349306602TRLO0 |
|
13-Oct-2026 |
09:20:01 |
552 |
258.4000 |
CHIX |
00349306603TRLO0 |
|
13-Oct-2026 |
09:20:01 |
570 |
258.4000 |
CHIX |
00349306604TRLO0 |
|
13-Oct-2026 |
09:20:01 |
2,545 |
258.4000 |
CHIX |
00349306605TRLO0 |
|
13-Oct-2026 |
09:30:08 |
290 |
258.4000 |
BATE |
00349307486TRLO0 |
|
13-Oct-2026 |
09:41:57 |
294 |
259.2000 |
CHIX |
00349308461TRLO0 |
|
13-Oct-2026 |
09:41:57 |
258 |
259.2000 |
CHIX |
00349308462TRLO0 |
|
13-Oct-2026 |
09:45:00 |
5,246 |
259.2000 |
CHIX |
00349308736TRLO0 |
|
13-Oct-2026 |
09:51:32 |
325 |
259.6000 |
CHIX |
00349309221TRLO0 |
|
13-Oct-2026 |
09:53:45 |
701 |
259.6000 |
CHIX |
00349309364TRLO0 |
|
13-Oct-2026 |
10:02:51 |
2,800 |
259.8000 |
CHIX |
00349310082TRLO0 |
|
13-Oct-2026 |
10:02:51 |
1,117 |
259.6000 |
CHIX |
00349310083TRLO0 |
|
13-Oct-2026 |
10:02:51 |
1,083 |
259.6000 |
BATE |
00349310084TRLO0 |
|
13-Oct-2026 |
10:02:51 |
5,433 |
259.6000 |
CHIX |
00349310085TRLO0 |
|
13-Oct-2026 |
10:02:51 |
1,102 |
259.6000 |
TRQX |
00349310086TRLO0 |
|
13-Oct-2026 |
10:06:54 |
527 |
259.4000 |
CHIX |
00349310484TRLO0 |
|
13-Oct-2026 |
10:06:54 |
454 |
259.4000 |
CHIX |
00349310485TRLO0 |
|
13-Oct-2026 |
10:06:55 |
89 |
259.4000 |
CHIX |
00349310486TRLO0 |
|
13-Oct-2026 |
10:11:45 |
14 |
259.2000 |
CHIX |
00349310887TRLO0 |
|
13-Oct-2026 |
10:16:30 |
186 |
259.2000 |
CHIX |
00349311308TRLO0 |
|
13-Oct-2026 |
10:51:00 |
542 |
259.8000 |
CHIX |
00349314639TRLO0 |
|
13-Oct-2026 |
10:51:00 |
5,888 |
259.8000 |
CHIX |
00349314640TRLO0 |
|
13-Oct-2026 |
10:51:04 |
2,779 |
259.8000 |
CHIX |
00349314649TRLO0 |
|
13-Oct-2026 |
10:51:04 |
1,386 |
259.8000 |
BATE |
00349314650TRLO0 |
|
13-Oct-2026 |
10:51:04 |
261 |
259.8000 |
BATE |
00349314651TRLO0 |
|
13-Oct-2026 |
10:51:04 |
1,117 |
259.8000 |
CHIX |
00349314652TRLO0 |
|
13-Oct-2026 |
10:51:04 |
1,619 |
259.8000 |
TRQX |
00349314653TRLO0 |
|
13-Oct-2026 |
11:15:11 |
551 |
259.6000 |
BATE |
00349316513TRLO0 |
|
13-Oct-2026 |
11:15:11 |
3,135 |
259.6000 |
CHIX |
00349316514TRLO0 |
|
13-Oct-2026 |
11:15:11 |
541 |
259.6000 |
CHIX |
00349316515TRLO0 |
|
13-Oct-2026 |
11:15:11 |
574 |
259.6000 |
BATE |
00349316516TRLO0 |
|
13-Oct-2026 |
11:15:11 |
576 |
259.6000 |
TRQX |
00349316517TRLO0 |
|
13-Oct-2026 |
11:28:07 |
1,904 |
259.8000 |
CHIX |
00349317449TRLO0 |
|
13-Oct-2026 |
11:28:07 |
1,085 |
259.8000 |
CHIX |
00349317450TRLO0 |
|
13-Oct-2026 |
11:28:07 |
1,123 |
259.8000 |
TRQX |
00349317451TRLO0 |
|
13-Oct-2026 |
11:28:14 |
1 |
259.6000 |
BATE |
00349317466TRLO0 |
|
13-Oct-2026 |
11:28:14 |
570 |
259.6000 |
BATE |
00349317467TRLO0 |
|
13-Oct-2026 |
11:28:14 |
545 |
259.6000 |
CHIX |
00349317468TRLO0 |
|
13-Oct-2026 |
11:51:16 |
562 |
259.8000 |
CHIX |
00349319829TRLO0 |
|
13-Oct-2026 |
11:51:16 |
1,076 |
259.8000 |
CHIX |
00349319830TRLO0 |
|
13-Oct-2026 |
11:51:16 |
555 |
259.8000 |
CHIX |
00349319831TRLO0 |
|
13-Oct-2026 |
12:00:00 |
1 |
259.8000 |
BATE |
00349320786TRLO0 |
|
13-Oct-2026 |
12:05:35 |
1 |
259.8000 |
BATE |
00349321348TRLO0 |
|
13-Oct-2026 |
12:39:22 |
9,368 |
260.6000 |
CHIX |
00349324107TRLO0 |
|
13-Oct-2026 |
12:39:22 |
1,622 |
260.4000 |
CHIX |
00349324108TRLO0 |
|
13-Oct-2026 |
12:39:22 |
2,198 |
260.4000 |
CHIX |
00349324109TRLO0 |
|
13-Oct-2026 |
12:39:22 |
2,430 |
260.4000 |
CHIX |
00349324110TRLO0 |
|
13-Oct-2026 |
12:39:22 |
1,669 |
260.4000 |
XLON |
00349324111TRLO0 |
|
13-Oct-2026 |
12:41:18 |
103 |
260.4000 |
CHIX |
00349324227TRLO0 |
|
13-Oct-2026 |
12:41:18 |
493 |
260.4000 |
CHIX |
00349324228TRLO0 |
|
13-Oct-2026 |
12:41:18 |
541 |
260.4000 |
CHIX |
00349324229TRLO0 |
|
13-Oct-2026 |
12:41:18 |
1,145 |
260.2000 |
CHIX |
00349324230TRLO0 |
|
13-Oct-2026 |
12:51:43 |
550 |
260.2000 |
BATE |
00349325020TRLO0 |
|
13-Oct-2026 |
12:51:43 |
568 |
260.2000 |
CHIX |
00349325021TRLO0 |
|
13-Oct-2026 |
12:51:43 |
580 |
260.2000 |
CHIX |
00349325022TRLO0 |
|
13-Oct-2026 |
12:59:11 |
1,879 |
260.0000 |
CHIX |
00349325761TRLO0 |
|
13-Oct-2026 |
12:59:11 |
546 |
260.0000 |
XLON |
00349325762TRLO0 |
|
13-Oct-2026 |
13:03:03 |
2,614 |
259.8000 |
CHIX |
00349326202TRLO0 |
|
13-Oct-2026 |
13:16:20 |
1,340 |
259.4000 |
CHIX |
00349327273TRLO0 |
|
13-Oct-2026 |
13:16:20 |
402 |
259.4000 |
BATE |
00349327274TRLO0 |
|
13-Oct-2026 |
13:16:20 |
150 |
259.4000 |
BATE |
00349327275TRLO0 |
|
13-Oct-2026 |
13:16:20 |
259 |
259.4000 |
CHIX |
00349327276TRLO0 |
|
13-Oct-2026 |
13:16:20 |
545 |
259.4000 |
CHIX |
00349327277TRLO0 |
|
13-Oct-2026 |
13:16:20 |
541 |
259.4000 |
CHIX |
00349327278TRLO0 |
|
13-Oct-2026 |
13:28:27 |
563 |
259.4000 |
CHIX |
00349328488TRLO0 |
|
13-Oct-2026 |
13:31:21 |
559 |
259.2000 |
BATE |
00349328808TRLO0 |
|
13-Oct-2026 |
13:31:21 |
3,650 |
259.2000 |
CHIX |
00349328809TRLO0 |
|
13-Oct-2026 |
13:31:21 |
590 |
259.2000 |
CHIX |
00349328810TRLO0 |
|
13-Oct-2026 |
13:31:21 |
821 |
259.2000 |
XLON |
00349328811TRLO0 |
|
13-Oct-2026 |
13:41:11 |
2,503 |
259.4000 |
CHIX |
00349329963TRLO0 |
|
13-Oct-2026 |
13:41:11 |
111 |
259.4000 |
CHIX |
00349329964TRLO0 |
|
13-Oct-2026 |
13:41:14 |
2,449 |
259.4000 |
CHIX |
00349329973TRLO0 |
|
13-Oct-2026 |
13:46:24 |
2,400 |
259.2000 |
CHIX |
00349330844TRLO0 |
|
13-Oct-2026 |
13:47:38 |
34 |
259.0000 |
CHIX |
00349331011TRLO0 |
|
13-Oct-2026 |
13:51:05 |
306 |
259.0000 |
CHIX |
00349331495TRLO0 |
|
13-Oct-2026 |
14:09:13 |
1,797 |
259.0000 |
CHIX |
00349333706TRLO0 |
|
13-Oct-2026 |
14:09:13 |
556 |
259.0000 |
BATE |
00349333707TRLO0 |
|
13-Oct-2026 |
14:09:13 |
550 |
259.0000 |
CHIX |
00349333708TRLO0 |
|
13-Oct-2026 |
14:09:13 |
576 |
259.0000 |
CHIX |
00349333709TRLO0 |
|
13-Oct-2026 |
14:09:13 |
583 |
259.0000 |
TRQX |
00349333710TRLO0 |
|
13-Oct-2026 |
14:12:18 |
1,330 |
258.8000 |
CHIX |
00349334177TRLO0 |
|
13-Oct-2026 |
14:39:13 |
3,983 |
259.4000 |
CHIX |
00349340623TRLO0 |
|
13-Oct-2026 |
14:39:13 |
9,149 |
259.4000 |
CHIX |
00349340624TRLO0 |
|
13-Oct-2026 |
14:39:13 |
851 |
259.4000 |
CHIX |
00349340625TRLO0 |
|
13-Oct-2026 |
14:39:13 |
2,204 |
259.4000 |
CHIX |
00349340626TRLO0 |
|
13-Oct-2026 |
14:39:13 |
4,998 |
259.4000 |
CHIX |
00349340627TRLO0 |
|
13-Oct-2026 |
14:39:13 |
1,715 |
259.4000 |
TRQX |
00349340628TRLO0 |
|
13-Oct-2026 |
14:39:13 |
1,161 |
259.4000 |
XLON |
00349340629TRLO0 |
|
13-Oct-2026 |
14:39:15 |
10,959 |
259.2000 |
CHIX |
00349340638TRLO0 |
|
13-Oct-2026 |
14:39:58 |
567 |
258.8000 |
CHIX |
00349340883TRLO0 |
|
13-Oct-2026 |
14:40:00 |
648 |
258.6000 |
CHIX |
00349340897TRLO0 |
|
13-Oct-2026 |
14:49:28 |
1,024 |
258.8000 |
BATE |
00349344828TRLO0 |
|
13-Oct-2026 |
14:49:28 |
569 |
258.8000 |
CHIX |
00349344829TRLO0 |
|
13-Oct-2026 |
14:49:28 |
1,130 |
258.8000 |
CHIX |
00349344830TRLO0 |
|
13-Oct-2026 |
14:49:28 |
1,090 |
258.8000 |
CHIX |
00349344831TRLO0 |
|
13-Oct-2026 |
14:49:28 |
1,161 |
258.8000 |
CHIX |
00349344832TRLO0 |
|
13-Oct-2026 |
14:49:33 |
369 |
258.0000 |
CHIX |
00349344848TRLO0 |
|
13-Oct-2026 |
15:01:14 |
1,163 |
258.8000 |
CHIX |
00349347936TRLO0 |
|
13-Oct-2026 |
15:01:14 |
2,418 |
258.8000 |
CHIX |
00349347937TRLO0 |
|
13-Oct-2026 |
15:01:14 |
2,165 |
258.8000 |
CHIX |
00349347938TRLO0 |
|
13-Oct-2026 |
15:01:14 |
6 |
258.8000 |
CHIX |
00349347939TRLO0 |
|
13-Oct-2026 |
15:01:14 |
2,212 |
258.8000 |
CHIX |
00349347940TRLO0 |
|
13-Oct-2026 |
15:02:04 |
577 |
259.0000 |
CHIX |
00349348167TRLO0 |
|
13-Oct-2026 |
15:02:04 |
22 |
259.0000 |
CHIX |
00349348168TRLO0 |
|
13-Oct-2026 |
15:04:58 |
556 |
258.8000 |
CHIX |
00349348916TRLO0 |
|
13-Oct-2026 |
15:16:03 |
5,969 |
259.0000 |
CHIX |
00349352064TRLO0 |
|
13-Oct-2026 |
15:16:03 |
7,163 |
259.0000 |
CHIX |
00349352065TRLO0 |
|
13-Oct-2026 |
15:16:03 |
5,850 |
259.0000 |
CHIX |
00349352066TRLO0 |
|
13-Oct-2026 |
15:16:03 |
2,024 |
259.0000 |
TRQX |
00349352067TRLO0 |
|
13-Oct-2026 |
15:16:03 |
1,208 |
259.0000 |
XLON |
00349352068TRLO0 |
|
13-Oct-2026 |
15:16:03 |
1,098 |
259.0000 |
XLON |
00349352069TRLO0 |
|
13-Oct-2026 |
15:20:35 |
596 |
259.4000 |
CHIX |
00349353124TRLO0 |
|
13-Oct-2026 |
15:20:35 |
1,207 |
259.4000 |
CHIX |
00349353125TRLO0 |
|
13-Oct-2026 |
15:20:35 |
1,173 |
259.4000 |
CHIX |
00349353126TRLO0 |
|
13-Oct-2026 |
15:20:35 |
1,323 |
259.2000 |
CHIX |
00349353127TRLO0 |
|
13-Oct-2026 |
15:20:38 |
2,677 |
259.2000 |
CHIX |
00349353138TRLO0 |
|
13-Oct-2026 |
15:32:02 |
626 |
259.0000 |
CHIX |
00349356412TRLO0 |
|
13-Oct-2026 |
15:32:02 |
592 |
259.0000 |
CHIX |
00349356413TRLO0 |
|
13-Oct-2026 |
15:32:02 |
592 |
259.0000 |
CHIX |
00349356414TRLO0 |
|
13-Oct-2026 |
15:32:02 |
609 |
259.0000 |
CHIX |
00349356415TRLO0 |
|
13-Oct-2026 |
15:32:02 |
225 |
259.0000 |
CHIX |
00349356416TRLO0 |
|
13-Oct-2026 |
15:32:02 |
335 |
259.0000 |
CHIX |
00349356417TRLO0 |
|
13-Oct-2026 |
15:42:20 |
8,415 |
258.8000 |
CHIX |
00349358696TRLO0 |
|
13-Oct-2026 |
15:42:20 |
556 |
258.8000 |
BATE |
00349358697TRLO0 |
|
13-Oct-2026 |
15:42:20 |
606 |
258.8000 |
BATE |
00349358698TRLO0 |
|
13-Oct-2026 |
15:42:20 |
572 |
258.8000 |
BATE |
00349358699TRLO0 |
|
13-Oct-2026 |
15:42:20 |
539 |
258.8000 |
TRQX |
00349358700TRLO0 |
|
13-Oct-2026 |
15:42:23 |
3,245 |
258.6000 |
CHIX |
00349358718TRLO0 |
|
13-Oct-2026 |
15:42:32 |
1,314 |
258.6000 |
CHIX |
00349358752TRLO0 |
|
13-Oct-2026 |
15:45:39 |
1,359 |
258.6000 |
CHIX |
00349359505TRLO0 |
|
13-Oct-2026 |
15:47:38 |
1,305 |
258.6000 |
CHIX |
00349359979TRLO0 |
|
13-Oct-2026 |
15:55:39 |
294 |
258.6000 |
XLON |
00349362221TRLO0 |
|
13-Oct-2026 |
15:59:55 |
783 |
258.6000 |
CHIX |
00349363395TRLO0 |
|
13-Oct-2026 |
15:59:55 |
577 |
258.6000 |
CHIX |
00349363396TRLO0 |
|
13-Oct-2026 |
15:59:55 |
591 |
258.6000 |
CHIX |
00349363397TRLO0 |
|
13-Oct-2026 |
15:59:55 |
574 |
258.6000 |
CHIX |
00349363398TRLO0 |
|
13-Oct-2026 |
15:59:55 |
247 |
258.6000 |
XLON |
00349363399TRLO0 |
|
13-Oct-2026 |
16:04:48 |
587 |
258.6000 |
CHIX |
00349364669TRLO0 |
|
13-Oct-2026 |
16:04:51 |
815 |
258.6000 |
CHIX |
00349364681TRLO0 |
|
13-Oct-2026 |
16:04:51 |
316 |
258.6000 |
CHIX |
00349364682TRLO0 |
|
13-Oct-2026 |
16:04:51 |
1,128 |
258.6000 |
CHIX |
00349364683TRLO0 |
|
13-Oct-2026 |
16:04:51 |
4,175 |
258.6000 |
CHIX |
00349364684TRLO0 |
|
13-Oct-2026 |
16:04:51 |
13,132 |
258.6000 |
CHIX |
00349364685TRLO0 |
|
13-Oct-2026 |
16:04:51 |
3,111 |
258.6000 |
CHIX |
00349364686TRLO0 |
|
13-Oct-2026 |
16:06:30 |
606 |
258.6000 |
CHIX |
00349364993TRLO0 |
|
13-Oct-2026 |
16:06:30 |
613 |
258.6000 |
CHIX |
00349364994TRLO0 |
|
13-Oct-2026 |
16:06:34 |
111 |
258.6000 |
CHIX |
00349365006TRLO0 |
|
13-Oct-2026 |
16:18:45 |
161 |
259.6000 |
BATE |
00349372559TRLO0 |
|
13-Oct-2026 |
16:19:28 |
3,356 |
259.6000 |
BATE |
00349372806TRLO0 |
|
13-Oct-2026 |
16:19:28 |
2,395 |
259.6000 |
CHIX |
00349372807TRLO0 |
|
13-Oct-2026 |
16:20:02 |
731 |
259.8000 |
CHIX |
00349373110TRLO0 |
|
13-Oct-2026 |
16:20:02 |
2,534 |
259.8000 |
CHIX |
00349373111TRLO0 |
|
13-Oct-2026 |
16:20:14 |
412 |
259.6000 |
CHIX |
00349373247TRLO0 |
|
13-Oct-2026 |
16:20:14 |
2,359 |
259.6000 |
CHIX |
00349373248TRLO0 |
|
13-Oct-2026 |
16:20:14 |
3,498 |
259.6000 |
CHIX |
00349373249TRLO0 |
|
13-Oct-2026 |
16:20:14 |
3,500 |
259.6000 |
CHIX |
00349373250TRLO0 |
|
14-Oct-2026 |
08:07:20 |
1,145 |
260.8000 |
CHIX |
00349465040TRLO0 |
|
14-Oct-2026 |
08:23:58 |
1,192 |
262.2000 |
CHIX |
00349465974TRLO0 |
|
14-Oct-2026 |
08:24:53 |
1,151 |
262.0000 |
CHIX |
00349466008TRLO0 |
|
14-Oct-2026 |
08:26:32 |
526 |
261.8000 |
CHIX |
00349466051TRLO0 |
|
14-Oct-2026 |
08:26:32 |
1,680 |
261.8000 |
CHIX |
00349466052TRLO0 |
|
14-Oct-2026 |
08:26:32 |
1,635 |
261.8000 |
CHIX |
00349466053TRLO0 |
|
14-Oct-2026 |
08:26:32 |
3,570 |
261.6000 |
CHIX |
00349466054TRLO0 |
|
14-Oct-2026 |
08:26:32 |
12,759 |
261.4000 |
CHIX |
00349466055TRLO0 |
|
14-Oct-2026 |
08:27:19 |
565 |
261.2000 |
CHIX |
00349466074TRLO0 |
|
14-Oct-2026 |
08:29:22 |
617 |
261.0000 |
CHIX |
00349466169TRLO0 |
|
14-Oct-2026 |
08:30:01 |
565 |
260.6000 |
CHIX |
00349466215TRLO0 |
|
14-Oct-2026 |
08:34:53 |
573 |
260.8000 |
CHIX |
00349466430TRLO0 |
|
14-Oct-2026 |
08:48:07 |
587 |
261.2000 |
CHIX |
00349466985TRLO0 |
|
14-Oct-2026 |
08:48:07 |
601 |
261.2000 |
CHIX |
00349466986TRLO0 |
|
14-Oct-2026 |
08:48:07 |
566 |
261.2000 |
CHIX |
00349466987TRLO0 |
|
14-Oct-2026 |
08:48:07 |
574 |
261.2000 |
CHIX |
00349466988TRLO0 |
|
14-Oct-2026 |
08:48:07 |
558 |
261.2000 |
CHIX |
00349466989TRLO0 |
|
14-Oct-2026 |
08:49:16 |
771 |
261.0000 |
CHIX |
00349467034TRLO0 |
|
14-Oct-2026 |
08:53:36 |
548 |
261.2000 |
CHIX |
00349467417TRLO0 |
|
14-Oct-2026 |
08:55:03 |
979 |
261.2000 |
CHIX |
00349467468TRLO0 |
|
14-Oct-2026 |
08:58:22 |
1,213 |
261.0000 |
CHIX |
00349467628TRLO0 |
|
14-Oct-2026 |
08:58:22 |
1,021 |
261.0000 |
CHIX |
00349467629TRLO0 |
|
14-Oct-2026 |
08:58:56 |
585 |
260.8000 |
CHIX |
00349467662TRLO0 |
|
14-Oct-2026 |
09:02:13 |
2,081 |
261.0000 |
CHIX |
00349467831TRLO0 |
|
14-Oct-2026 |
09:02:40 |
1,499 |
260.8000 |
CHIX |
00349467849TRLO0 |
|
14-Oct-2026 |
09:04:22 |
526 |
260.6000 |
CHIX |
00349467887TRLO0 |
|
14-Oct-2026 |
09:27:17 |
1,062 |
261.0000 |
BATE |
00349469129TRLO0 |
|
14-Oct-2026 |
09:27:17 |
1,233 |
261.0000 |
CHIX |
00349469130TRLO0 |
|
14-Oct-2026 |
09:27:17 |
1,105 |
261.0000 |
CHIX |
00349469131TRLO0 |
|
14-Oct-2026 |
09:27:17 |
1,069 |
261.0000 |
CHIX |
00349469132TRLO0 |
|
14-Oct-2026 |
09:27:17 |
294 |
261.0000 |
XLON |
00349469133TRLO0 |
|
14-Oct-2026 |
09:27:17 |
890 |
261.0000 |
XLON |
00349469134TRLO0 |
|
14-Oct-2026 |
09:30:28 |
281 |
260.8000 |
BATE |
00349469723TRLO0 |
|
14-Oct-2026 |
09:58:32 |
1,224 |
261.2000 |
CHIX |
00349471570TRLO0 |
|
14-Oct-2026 |
10:03:10 |
564 |
261.0000 |
BATE |
00349471775TRLO0 |
|
14-Oct-2026 |
10:10:50 |
2,893 |
261.6000 |
CHIX |
00349472235TRLO0 |
|
14-Oct-2026 |
10:13:10 |
554 |
261.4000 |
CHIX |
00349472363TRLO0 |
|
14-Oct-2026 |
10:13:10 |
1,596 |
261.4000 |
CHIX |
00349472364TRLO0 |
|
14-Oct-2026 |
10:13:10 |
1,405 |
261.4000 |
CHIX |
00349472365TRLO0 |
|
14-Oct-2026 |
10:13:10 |
7,681 |
261.4000 |
CHIX |
00349472366TRLO0 |
|
14-Oct-2026 |
10:13:10 |
544 |
261.4000 |
TRQX |
00349472367TRLO0 |
|
14-Oct-2026 |
10:24:07 |
560 |
261.4000 |
BATE |
00349472901TRLO0 |
|
14-Oct-2026 |
10:24:07 |
629 |
261.4000 |
CHIX |
00349472902TRLO0 |
|
14-Oct-2026 |
10:24:07 |
537 |
261.4000 |
CHIX |
00349472903TRLO0 |
|
14-Oct-2026 |
10:24:07 |
539 |
261.4000 |
CHIX |
00349472904TRLO0 |
|
14-Oct-2026 |
10:24:07 |
529 |
261.4000 |
CHIX |
00349472905TRLO0 |
|
14-Oct-2026 |
10:39:07 |
71 |
261.4000 |
CHIX |
00349473426TRLO0 |
|
14-Oct-2026 |
10:54:07 |
18 |
261.4000 |
CHIX |
00349473949TRLO0 |
|
14-Oct-2026 |
11:03:09 |
1,057 |
261.4000 |
CHIX |
00349474363TRLO0 |
|
14-Oct-2026 |
11:03:09 |
1,082 |
261.4000 |
CHIX |
00349474364TRLO0 |
|
14-Oct-2026 |
11:03:09 |
1,106 |
261.4000 |
CHIX |
00349474365TRLO0 |
|
14-Oct-2026 |
11:03:09 |
4,093 |
261.4000 |
CHIX |
00349474366TRLO0 |
|
14-Oct-2026 |
11:03:09 |
1,080 |
261.4000 |
XLON |
00349474367TRLO0 |
|
14-Oct-2026 |
11:08:26 |
4,119 |
261.2000 |
CHIX |
00349474712TRLO0 |
|
14-Oct-2026 |
11:08:26 |
548 |
261.2000 |
BATE |
00349474713TRLO0 |
|
14-Oct-2026 |
11:08:26 |
552 |
261.2000 |
CHIX |
00349474714TRLO0 |
|
14-Oct-2026 |
11:11:40 |
99 |
261.0000 |
CHIX |
00349474820TRLO0 |
|
14-Oct-2026 |
11:16:36 |
264 |
261.0000 |
CHIX |
00349475068TRLO0 |
|
14-Oct-2026 |
11:16:36 |
3,032 |
261.0000 |
CHIX |
00349475069TRLO0 |
|
14-Oct-2026 |
11:20:55 |
2,220 |
260.8000 |
CHIX |
00349475275TRLO0 |
|
14-Oct-2026 |
11:21:36 |
678 |
260.6000 |
CHIX |
00349475295TRLO0 |
|
14-Oct-2026 |
11:39:20 |
5 |
260.6000 |
CHIX |
00349476174TRLO0 |
|
14-Oct-2026 |
12:14:46 |
3 |
260.8000 |
XLON |
00349477905TRLO0 |
|
14-Oct-2026 |
12:22:21 |
145 |
261.0000 |
CHIX |
00349478610TRLO0 |
|
14-Oct-2026 |
12:41:53 |
7,330 |
261.0000 |
CHIX |
00349479823TRLO0 |
|
14-Oct-2026 |
12:41:53 |
1,004 |
261.0000 |
CHIX |
00349479824TRLO0 |
|
14-Oct-2026 |
12:41:53 |
1,692 |
261.0000 |
CHIX |
00349479825TRLO0 |
|
14-Oct-2026 |
12:41:53 |
2,514 |
261.0000 |
CHIX |
00349479826TRLO0 |
|
14-Oct-2026 |
12:41:53 |
1,619 |
261.0000 |
XLON |
00349479827TRLO0 |
|
14-Oct-2026 |
12:41:53 |
2,383 |
261.0000 |
XLON |
00349479828TRLO0 |
|
14-Oct-2026 |
12:49:02 |
4,126 |
260.8000 |
CHIX |
00349480238TRLO0 |
|
14-Oct-2026 |
12:49:02 |
557 |
260.8000 |
BATE |
00349480239TRLO0 |
|
14-Oct-2026 |
12:49:02 |
546 |
260.8000 |
TRQX |
00349480240TRLO0 |
|
14-Oct-2026 |
12:49:02 |
542 |
260.8000 |
XLON |
00349480241TRLO0 |
|
14-Oct-2026 |
13:07:11 |
532 |
261.0000 |
CHIX |
00349481599TRLO0 |
|
14-Oct-2026 |
13:07:11 |
83 |
261.0000 |
CHIX |
00349481600TRLO0 |
|
14-Oct-2026 |
13:09:03 |
16 |
261.0000 |
CHIX |
00349481724TRLO0 |
|
14-Oct-2026 |
13:09:03 |
439 |
261.0000 |
CHIX |
00349481725TRLO0 |
|
14-Oct-2026 |
13:09:03 |
550 |
261.0000 |
CHIX |
00349481726TRLO0 |
|
14-Oct-2026 |
13:09:03 |
1,073 |
261.0000 |
CHIX |
00349481727TRLO0 |
|
14-Oct-2026 |
13:09:03 |
552 |
261.0000 |
TRQX |
00349481728TRLO0 |
|
14-Oct-2026 |
13:14:19 |
556 |
260.8000 |
XLON |
00349482085TRLO0 |
|
14-Oct-2026 |
13:21:05 |
549 |
260.8000 |
BATE |
00349482449TRLO0 |
|
14-Oct-2026 |
13:21:05 |
3,410 |
260.8000 |
CHIX |
00349482450TRLO0 |
|
14-Oct-2026 |
13:21:05 |
570 |
260.8000 |
XLON |
00349482451TRLO0 |
|
14-Oct-2026 |
13:21:05 |
559 |
260.8000 |
XLON |
00349482452TRLO0 |
|
14-Oct-2026 |
13:21:05 |
545 |
260.8000 |
TRQX |
00349482453TRLO0 |
|
14-Oct-2026 |
13:30:01 |
1,616 |
260.6000 |
CHIX |
00349483085TRLO0 |
|
14-Oct-2026 |
13:30:01 |
548 |
260.6000 |
CHIX |
00349483086TRLO0 |
|
14-Oct-2026 |
13:30:01 |
566 |
260.6000 |
CHIX |
00349483089TRLO0 |
|
14-Oct-2026 |
13:30:01 |
573 |
260.6000 |
CHIX |
00349483091TRLO0 |
|
14-Oct-2026 |
13:30:01 |
576 |
260.6000 |
CHIX |
00349483098TRLO0 |
|
14-Oct-2026 |
13:41:32 |
963 |
260.0000 |
CHIX |
00349485180TRLO0 |
|
14-Oct-2026 |
13:41:32 |
545 |
260.0000 |
CHIX |
00349485181TRLO0 |
|
14-Oct-2026 |
13:41:32 |
556 |
260.0000 |
CHIX |
00349485182TRLO0 |
|
14-Oct-2026 |
13:41:32 |
562 |
260.0000 |
CHIX |
00349485183TRLO0 |
|
14-Oct-2026 |
13:41:32 |
569 |
260.0000 |
CHIX |
00349485184TRLO0 |
|
14-Oct-2026 |
13:45:55 |
280 |
260.0000 |
CHIX |
00349485617TRLO0 |
|
14-Oct-2026 |
13:48:59 |
317 |
260.0000 |
CHIX |
00349485883TRLO0 |
|
14-Oct-2026 |
13:57:09 |
38 |
260.0000 |
CHIX |
00349486735TRLO0 |
|
14-Oct-2026 |
14:02:09 |
332 |
260.0000 |
CHIX |
00349487319TRLO0 |
|
14-Oct-2026 |
14:02:09 |
568 |
260.0000 |
BATE |
00349487320TRLO0 |
|
14-Oct-2026 |
14:02:09 |
1,677 |
260.0000 |
CHIX |
00349487321TRLO0 |
|
14-Oct-2026 |
14:02:09 |
539 |
260.0000 |
CHIX |
00349487322TRLO0 |
|
14-Oct-2026 |
14:02:09 |
561 |
260.0000 |
CHIX |
00349487323TRLO0 |
|
14-Oct-2026 |
14:02:09 |
542 |
260.0000 |
CHIX |
00349487324TRLO0 |
|
14-Oct-2026 |
14:26:39 |
568 |
260.2000 |
CHIX |
00349491107TRLO0 |
|
14-Oct-2026 |
14:26:39 |
531 |
260.2000 |
CHIX |
00349491108TRLO0 |
|
14-Oct-2026 |
14:26:39 |
1,132 |
260.2000 |
CHIX |
00349491109TRLO0 |
|
14-Oct-2026 |
14:26:39 |
6,846 |
260.2000 |
CHIX |
00349491110TRLO0 |
|
14-Oct-2026 |
14:26:39 |
538 |
260.2000 |
TRQX |
00349491112TRLO0 |
|
14-Oct-2026 |
14:26:49 |
7,797 |
260.0000 |
CHIX |
00349491126TRLO0 |
|
14-Oct-2026 |
14:35:46 |
4,512 |
260.0000 |
CHIX |
00349493624TRLO0 |
|
14-Oct-2026 |
14:35:56 |
613 |
260.6000 |
CHIX |
00349493662TRLO0 |
|
14-Oct-2026 |
14:47:35 |
9,589 |
261.4000 |
CHIX |
00349496700TRLO0 |
|
14-Oct-2026 |
14:47:37 |
1,151 |
261.4000 |
CHIX |
00349496705TRLO0 |
|
14-Oct-2026 |
14:47:38 |
1,421 |
261.4000 |
CHIX |
00349496711TRLO0 |
|
14-Oct-2026 |
14:47:39 |
592 |
261.4000 |
CHIX |
00349496714TRLO0 |
|
14-Oct-2026 |
14:47:41 |
12,051 |
261.4000 |
CHIX |
00349496724TRLO0 |
|
14-Oct-2026 |
14:48:54 |
533 |
261.2000 |
BATE |
00349497136TRLO0 |
|
14-Oct-2026 |
14:48:54 |
597 |
261.2000 |
CHIX |
00349497137TRLO0 |
|
14-Oct-2026 |
14:48:54 |
563 |
261.0000 |
CHIX |
00349497138TRLO0 |
|
14-Oct-2026 |
14:48:54 |
77 |
261.0000 |
CHIX |
00349497139TRLO0 |
|
14-Oct-2026 |
14:48:54 |
901 |
261.0000 |
CHIX |
00349497140TRLO0 |
|
14-Oct-2026 |
14:48:56 |
556 |
261.0000 |
CHIX |
00349497150TRLO0 |
|
14-Oct-2026 |
14:48:58 |
549 |
261.0000 |
CHIX |
00349497157TRLO0 |
|
14-Oct-2026 |
14:49:01 |
592 |
261.0000 |
CHIX |
00349497169TRLO0 |
|
14-Oct-2026 |
14:49:24 |
542 |
260.8000 |
CHIX |
00349497327TRLO0 |
|
14-Oct-2026 |
14:49:35 |
623 |
260.8000 |
CHIX |
00349497383TRLO0 |
|
14-Oct-2026 |
14:56:20 |
572 |
260.8000 |
BATE |
00349499379TRLO0 |
|
14-Oct-2026 |
14:56:20 |
629 |
260.8000 |
CHIX |
00349499380TRLO0 |
|
14-Oct-2026 |
14:56:20 |
592 |
260.8000 |
TRQX |
00349499381TRLO0 |
|
14-Oct-2026 |
14:56:20 |
569 |
260.8000 |
XLON |
00349499382TRLO0 |
|
14-Oct-2026 |
14:56:20 |
533 |
260.8000 |
XLON |
00349499383TRLO0 |
|
14-Oct-2026 |
14:56:52 |
752 |
260.8000 |
BATE |
00349499517TRLO0 |
|
14-Oct-2026 |
14:56:52 |
53 |
260.8000 |
BATE |
00349499518TRLO0 |
|
14-Oct-2026 |
14:57:30 |
143 |
260.6000 |
CHIX |
00349499710TRLO0 |
|
14-Oct-2026 |
14:58:13 |
1,150 |
260.6000 |
CHIX |
00349499944TRLO0 |
|
14-Oct-2026 |
14:58:13 |
592 |
260.6000 |
CHIX |
00349499945TRLO0 |
|
14-Oct-2026 |
14:58:23 |
592 |
260.4000 |
CHIX |
00349499986TRLO0 |
|
14-Oct-2026 |
15:00:20 |
582 |
260.2000 |
CHIX |
00349500613TRLO0 |
|
14-Oct-2026 |
15:00:20 |
590 |
260.2000 |
CHIX |
00349500614TRLO0 |
|
14-Oct-2026 |
15:00:31 |
541 |
260.2000 |
CHIX |
00349500678TRLO0 |
|
14-Oct-2026 |
15:01:39 |
129 |
260.2000 |
CHIX |
00349501054TRLO0 |
|
14-Oct-2026 |
15:01:39 |
394 |
260.2000 |
CHIX |
00349501055TRLO0 |
|
14-Oct-2026 |
15:01:39 |
567 |
260.2000 |
CHIX |
00349501056TRLO0 |
|
14-Oct-2026 |
15:01:39 |
1,277 |
260.0000 |
CHIX |
00349501057TRLO0 |
|
14-Oct-2026 |
15:10:10 |
601 |
260.4000 |
CHIX |
00349504246TRLO0 |
|
14-Oct-2026 |
15:10:10 |
1,739 |
260.4000 |
CHIX |
00349504247TRLO0 |
|
14-Oct-2026 |
15:10:10 |
1,666 |
260.4000 |
CHIX |
00349504248TRLO0 |
|
14-Oct-2026 |
15:10:10 |
1,726 |
260.4000 |
CHIX |
00349504249TRLO0 |
|
14-Oct-2026 |
15:13:33 |
567 |
260.0000 |
CHIX |
00349505582TRLO0 |
|
14-Oct-2026 |
15:13:33 |
580 |
260.0000 |
CHIX |
00349505583TRLO0 |
|
14-Oct-2026 |
15:13:33 |
549 |
260.0000 |
CHIX |
00349505584TRLO0 |
|
14-Oct-2026 |
15:13:33 |
1,082 |
260.0000 |
CHIX |
00349505585TRLO0 |
|
14-Oct-2026 |
15:21:51 |
611 |
259.8000 |
BATE |
00349508005TRLO0 |
|
14-Oct-2026 |
15:21:51 |
2,212 |
259.8000 |
CHIX |
00349508007TRLO0 |
|
14-Oct-2026 |
15:21:51 |
580 |
259.8000 |
CHIX |
00349508008TRLO0 |
|
14-Oct-2026 |
15:21:51 |
563 |
259.8000 |
CHIX |
00349508009TRLO0 |
|
14-Oct-2026 |
15:21:51 |
533 |
259.8000 |
TRQX |
00349508010TRLO0 |
|
14-Oct-2026 |
15:24:51 |
133 |
259.6000 |
BATE |
00349509001TRLO0 |
|
14-Oct-2026 |
15:28:33 |
518 |
259.6000 |
XLON |
00349510349TRLO0 |
|
14-Oct-2026 |
15:39:52 |
4,067 |
260.4000 |
CHIX |
00349513772TRLO0 |
|
14-Oct-2026 |
15:39:52 |
5,614 |
260.4000 |
CHIX |
00349513773TRLO0 |
|
14-Oct-2026 |
15:46:06 |
1,137 |
260.6000 |
CHIX |
00349515873TRLO0 |
|
14-Oct-2026 |
15:46:06 |
218 |
260.6000 |
XLON |
00349515874TRLO0 |
|
14-Oct-2026 |
15:46:06 |
2,785 |
260.6000 |
CHIX |
00349515875TRLO0 |
|
14-Oct-2026 |
15:46:06 |
2,780 |
260.6000 |
CHIX |
00349515876TRLO0 |
|
14-Oct-2026 |
15:46:06 |
1,468 |
260.6000 |
CHIX |
00349515877TRLO0 |
|
14-Oct-2026 |
15:46:06 |
7,013 |
260.6000 |
CHIX |
00349515878TRLO0 |
|
14-Oct-2026 |
15:46:06 |
164 |
260.6000 |
XLON |
00349515879TRLO0 |
|
14-Oct-2026 |
15:46:06 |
1,751 |
260.6000 |
XLON |
00349515880TRLO0 |
|
14-Oct-2026 |
15:49:09 |
538 |
260.6000 |
XLON |
00349516935TRLO0 |
|
14-Oct-2026 |
15:49:49 |
572 |
260.6000 |
CHIX |
00349517158TRLO0 |
|
14-Oct-2026 |
15:49:49 |
553 |
260.6000 |
BATE |
00349517159TRLO0 |
|
14-Oct-2026 |
15:49:49 |
2 |
260.6000 |
BATE |
00349517160TRLO0 |
|
14-Oct-2026 |
15:49:49 |
1,144 |
260.6000 |
CHIX |
00349517161TRLO0 |
|
14-Oct-2026 |
15:50:27 |
604 |
260.4000 |
BATE |
00349517282TRLO0 |
|
14-Oct-2026 |
15:50:27 |
766 |
260.4000 |
CHIX |
00349517283TRLO0 |
|
14-Oct-2026 |
15:50:27 |
604 |
260.4000 |
CHIX |
00349517284TRLO0 |
|
14-Oct-2026 |
15:50:27 |
2,179 |
260.2000 |
CHIX |
00349517285TRLO0 |
|
14-Oct-2026 |
15:50:30 |
367 |
260.4000 |
CHIX |
00349517290TRLO0 |
|
14-Oct-2026 |
15:50:30 |
133 |
260.4000 |
CHIX |
00349517291TRLO0 |
|
14-Oct-2026 |
15:50:38 |
116 |
260.4000 |
CHIX |
00349517330TRLO0 |
|
14-Oct-2026 |
16:01:17 |
734 |
260.4000 |
CHIX |
00349520837TRLO0 |
|
14-Oct-2026 |
16:01:17 |
1,132 |
260.4000 |
TRQX |
00349520838TRLO0 |
|
14-Oct-2026 |
16:04:48 |
1,704 |
260.6000 |
BATE |
00349521754TRLO0 |
|
14-Oct-2026 |
16:04:48 |
3,970 |
260.6000 |
CHIX |
00349521755TRLO0 |
|
14-Oct-2026 |
16:04:48 |
1,452 |
260.6000 |
CHIX |
00349521756TRLO0 |
|
14-Oct-2026 |
16:04:48 |
528 |
260.6000 |
CHIX |
00349521757TRLO0 |
|
14-Oct-2026 |
16:04:48 |
1,756 |
260.6000 |
CHIX |
00349521758TRLO0 |
|
14-Oct-2026 |
16:04:48 |
1,784 |
260.6000 |
CHIX |
00349521759TRLO0 |
|
14-Oct-2026 |
16:05:18 |
562 |
260.0000 |
CHIX |
00349521922TRLO0 |
|
14-Oct-2026 |
16:05:45 |
558 |
260.0000 |
CHIX |
00349522112TRLO0 |
|
14-Oct-2026 |
16:07:27 |
557 |
261.0000 |
CHIX |
00349522661TRLO0 |
|
14-Oct-2026 |
16:07:31 |
545 |
261.0000 |
CHIX |
00349522685TRLO0 |
|
14-Oct-2026 |
16:07:35 |
598 |
261.0000 |
CHIX |
00349522710TRLO0 |
|
14-Oct-2026 |
16:08:29 |
613 |
260.8000 |
CHIX |
00349523009TRLO0 |
|
14-Oct-2026 |
16:08:29 |
557 |
260.8000 |
CHIX |
00349523010TRLO0 |
|
14-Oct-2026 |
16:08:29 |
578 |
260.8000 |
CHIX |
00349523011TRLO0 |
|
14-Oct-2026 |
16:08:29 |
546 |
260.8000 |
CHIX |
00349523012TRLO0 |
|
14-Oct-2026 |
16:08:31 |
534 |
260.0000 |
CHIX |
00349523028TRLO0 |
|
14-Oct-2026 |
16:11:56 |
607 |
262.2000 |
CHIX |
00349524028TRLO0 |
|
14-Oct-2026 |
16:11:56 |
1,127 |
262.0000 |
CHIX |
00349524029TRLO0 |
|
14-Oct-2026 |
16:19:13 |
1,711 |
262.6000 |
CHIX |
00349526480TRLO0 |
|
14-Oct-2026 |
16:19:13 |
1,136 |
262.6000 |
CHIX |
00349526482TRLO0 |
|
14-Oct-2026 |
16:19:13 |
2,318 |
262.6000 |
CHIX |
00349526483TRLO0 |
|
14-Oct-2026 |
16:22:30 |
4,821 |
262.4000 |
CHIX |
00349527931TRLO0 |
|
14-Oct-2026 |
16:22:30 |
1,692 |
262.4000 |
CHIX |
00349527932TRLO0 |
|
14-Oct-2026 |
16:22:30 |
1,480 |
262.4000 |
CHIX |
00349527933TRLO0 |
|
14-Oct-2026 |
16:22:30 |
548 |
262.4000 |
XLON |
00349527934TRLO0 |
|
14-Oct-2026 |
16:22:30 |
570 |
262.4000 |
TRQX |
00349527935TRLO0 |
|
14-Oct-2026 |
16:24:19 |
3,722 |
262.0000 |
CHIX |
00349528933TRLO0 |
|
14-Oct-2026 |
16:26:03 |
13,071 |
261.8000 |
CHIX |
00349529899TRLO0 |
|
15-Oct-2026 |
14:44:33 |
1,167 |
268.4000 |
CHIX |
00349659736TRLO0 |
|
15-Oct-2026 |
14:48:39 |
593 |
268.2000 |
CHIX |
00349661449TRLO0 |
|
15-Oct-2026 |
14:52:15 |
587 |
268.8000 |
CHIX |
00349662798TRLO0 |
|
15-Oct-2026 |
14:52:15 |
1,167 |
268.8000 |
CHIX |
00349662799TRLO0 |
|
15-Oct-2026 |
14:52:15 |
1,160 |
268.8000 |
CHIX |
00349662800TRLO0 |
|
15-Oct-2026 |
14:52:15 |
1,769 |
268.6000 |
CHIX |
00349662801TRLO0 |
|
15-Oct-2026 |
14:52:19 |
206 |
268.4000 |
CHIX |
00349662828TRLO0 |
|
15-Oct-2026 |
14:52:19 |
328 |
268.4000 |
CHIX |
00349662829TRLO0 |
|
15-Oct-2026 |
14:52:19 |
7 |
268.4000 |
CHIX |
00349662830TRLO0 |
|
15-Oct-2026 |
14:55:28 |
542 |
268.4000 |
CHIX |
00349664120TRLO0 |
|
15-Oct-2026 |
14:55:28 |
688 |
268.4000 |
CHIX |
00349664121TRLO0 |
|
15-Oct-2026 |
14:55:28 |
639 |
268.4000 |
CHIX |
00349664122TRLO0 |
|
15-Oct-2026 |
14:57:16 |
84 |
268.6000 |
CHIX |
00349664839TRLO0 |
|
15-Oct-2026 |
15:01:11 |
541 |
268.8000 |
CHIX |
00349666410TRLO0 |
|
15-Oct-2026 |
15:02:09 |
1,448 |
268.8000 |
BATE |
00349666881TRLO0 |
|
15-Oct-2026 |
15:02:14 |
620 |
268.8000 |
XLON |
00349666939TRLO0 |
|
15-Oct-2026 |
15:02:20 |
478 |
268.8000 |
XLON |
00349667012TRLO0 |
|
15-Oct-2026 |
15:03:14 |
377 |
268.8000 |
BATE |
00349667395TRLO0 |
|
15-Oct-2026 |
15:03:14 |
978 |
268.8000 |
BATE |
00349667396TRLO0 |
|
15-Oct-2026 |
15:03:14 |
9,454 |
268.8000 |
CHIX |
00349667397TRLO0 |
|
15-Oct-2026 |
15:05:37 |
2,363 |
269.2000 |
CHIX |
00349668421TRLO0 |
|
15-Oct-2026 |
15:05:37 |
1,965 |
269.2000 |
CHIX |
00349668422TRLO0 |
|
15-Oct-2026 |
15:05:39 |
1,023 |
269.2000 |
CHIX |
00349668435TRLO0 |
|
15-Oct-2026 |
15:05:40 |
1,421 |
269.2000 |
XLON |
00349668438TRLO0 |
|
15-Oct-2026 |
15:05:53 |
100 |
269.2000 |
CHIX |
00349668565TRLO0 |
|
15-Oct-2026 |
15:07:35 |
1,313 |
269.2000 |
CHIX |
00349669274TRLO0 |
|
15-Oct-2026 |
15:07:35 |
632 |
269.2000 |
BATE |
00349669275TRLO0 |
|
15-Oct-2026 |
15:07:35 |
5,043 |
269.2000 |
CHIX |
00349669276TRLO0 |
|
15-Oct-2026 |
15:07:35 |
587 |
269.2000 |
CHIX |
00349669277TRLO0 |
|
15-Oct-2026 |
15:07:35 |
1,256 |
269.2000 |
TRQX |
00349669278TRLO0 |
|
15-Oct-2026 |
15:08:19 |
562 |
269.2000 |
CHIX |
00349669526TRLO0 |
|
15-Oct-2026 |
15:08:44 |
646 |
269.2000 |
CHIX |
00349669699TRLO0 |
|
15-Oct-2026 |
15:08:44 |
216 |
269.2000 |
CHIX |
00349669700TRLO0 |
|
15-Oct-2026 |
15:08:55 |
370 |
269.2000 |
CHIX |
00349669774TRLO0 |
|
15-Oct-2026 |
15:08:55 |
632 |
269.0000 |
BATE |
00349669775TRLO0 |
|
15-Oct-2026 |
15:08:55 |
3,971 |
269.0000 |
CHIX |
00349669776TRLO0 |
|
15-Oct-2026 |
15:08:55 |
597 |
269.0000 |
CHIX |
00349669777TRLO0 |
|
15-Oct-2026 |
15:08:55 |
868 |
269.0000 |
CHIX |
00349669778TRLO0 |
|
15-Oct-2026 |
15:10:03 |
573 |
268.8000 |
CHIX |
00349670251TRLO0 |
|
15-Oct-2026 |
15:10:03 |
322 |
268.8000 |
CHIX |
00349670252TRLO0 |
|
15-Oct-2026 |
15:10:51 |
223 |
268.8000 |
CHIX |
00349670643TRLO0 |
|
15-Oct-2026 |
15:10:51 |
586 |
268.8000 |
CHIX |
00349670644TRLO0 |
|
15-Oct-2026 |
15:10:51 |
624 |
268.8000 |
CHIX |
00349670645TRLO0 |
|
15-Oct-2026 |
15:10:51 |
194 |
268.8000 |
CHIX |
00349670646TRLO0 |
|
15-Oct-2026 |
15:11:54 |
1,190 |
269.4000 |
CHIX |
00349671015TRLO0 |
|
15-Oct-2026 |
15:11:54 |
1,247 |
269.4000 |
CHIX |
00349671016TRLO0 |
|
15-Oct-2026 |
15:11:56 |
517 |
269.4000 |
CHIX |
00349671026TRLO0 |
|
15-Oct-2026 |
15:12:42 |
615 |
269.2000 |
CHIX |
00349671302TRLO0 |
|
15-Oct-2026 |
15:12:42 |
711 |
269.2000 |
CHIX |
00349671303TRLO0 |
|
15-Oct-2026 |
15:12:42 |
560 |
269.2000 |
CHIX |
00349671304TRLO0 |
|
15-Oct-2026 |
15:13:51 |
1,792 |
269.4000 |
CHIX |
00349671704TRLO0 |
|
15-Oct-2026 |
15:14:00 |
620 |
269.2000 |
XLON |
00349671736TRLO0 |
|
15-Oct-2026 |
15:14:00 |
996 |
269.2000 |
CHIX |
00349671737TRLO0 |
|
15-Oct-2026 |
15:14:00 |
610 |
269.2000 |
CHIX |
00349671738TRLO0 |
|
15-Oct-2026 |
15:14:06 |
443 |
269.2000 |
BATE |
00349671774TRLO0 |
|
15-Oct-2026 |
15:14:06 |
131 |
269.2000 |
BATE |
00349671775TRLO0 |
|
15-Oct-2026 |
15:14:06 |
628 |
269.2000 |
CHIX |
00349671776TRLO0 |
|
15-Oct-2026 |
15:16:33 |
589 |
269.0000 |
CHIX |
00349672551TRLO0 |
|
15-Oct-2026 |
15:16:51 |
3,749 |
269.2000 |
CHIX |
00349672664TRLO0 |
|
15-Oct-2026 |
15:25:25 |
601 |
269.0000 |
CHIX |
00349675798TRLO0 |
|
15-Oct-2026 |
15:25:25 |
577 |
269.0000 |
CHIX |
00349675799TRLO0 |
|
15-Oct-2026 |
15:25:25 |
659 |
269.0000 |
CHIX |
00349675800TRLO0 |
|
15-Oct-2026 |
15:25:25 |
6,273 |
269.0000 |
CHIX |
00349675801TRLO0 |
|
15-Oct-2026 |
15:28:07 |
538 |
269.0000 |
BATE |
00349676708TRLO0 |
|
15-Oct-2026 |
15:28:07 |
6,741 |
269.0000 |
CHIX |
00349676709TRLO0 |
|
15-Oct-2026 |
15:28:07 |
4,453 |
269.0000 |
CHIX |
00349676710TRLO0 |
|
15-Oct-2026 |
15:28:16 |
1,586 |
269.4000 |
CHIX |
00349676755TRLO0 |
|
15-Oct-2026 |
15:28:16 |
2,185 |
269.4000 |
CHIX |
00349676756TRLO0 |
|
15-Oct-2026 |
15:28:33 |
580 |
269.4000 |
CHIX |
00349676889TRLO0 |
|
15-Oct-2026 |
15:28:41 |
5,394 |
269.2000 |
CHIX |
00349676934TRLO0 |
|
15-Oct-2026 |
15:34:22 |
4,181 |
269.6000 |
CHIX |
00349679059TRLO0 |
|
15-Oct-2026 |
15:36:11 |
2,186 |
269.8000 |
CHIX |
00349679797TRLO0 |
|
15-Oct-2026 |
15:36:20 |
8,329 |
269.8000 |
CHIX |
00349679850TRLO0 |
|
15-Oct-2026 |
15:36:24 |
632 |
269.6000 |
CHIX |
00349679891TRLO0 |
|
15-Oct-2026 |
15:36:24 |
1,294 |
269.6000 |
CHIX |
00349679892TRLO0 |
|
15-Oct-2026 |
15:36:24 |
685 |
269.6000 |
CHIX |
00349679893TRLO0 |
|
15-Oct-2026 |
15:36:24 |
1,102 |
269.6000 |
CHIX |
00349679894TRLO0 |
|
15-Oct-2026 |
15:36:24 |
1,673 |
269.6000 |
CHIX |
00349679895TRLO0 |
|
15-Oct-2026 |
15:36:24 |
209 |
269.6000 |
TRQX |
00349679896TRLO0 |
|
15-Oct-2026 |
15:36:54 |
635 |
269.6000 |
CHIX |
00349680106TRLO0 |
|
15-Oct-2026 |
15:39:20 |
163 |
269.6000 |
CHIX |
00349681004TRLO0 |
|
15-Oct-2026 |
15:39:20 |
488 |
269.6000 |
CHIX |
00349681005TRLO0 |
|
15-Oct-2026 |
15:40:31 |
91 |
269.6000 |
CHIX |
00349681751TRLO0 |
|
15-Oct-2026 |
15:40:31 |
579 |
269.6000 |
CHIX |
00349681752TRLO0 |
|
15-Oct-2026 |
15:40:31 |
621 |
269.6000 |
CHIX |
00349681753TRLO0 |
|
15-Oct-2026 |
15:40:31 |
5,582 |
269.6000 |
CHIX |
00349681754TRLO0 |
|
15-Oct-2026 |
15:40:31 |
345 |
269.6000 |
TRQX |
00349681755TRLO0 |
|
15-Oct-2026 |
15:40:33 |
1,853 |
269.6000 |
CHIX |
00349681780TRLO0 |
|
15-Oct-2026 |
15:40:33 |
735 |
269.6000 |
CHIX |
00349681781TRLO0 |
|
15-Oct-2026 |
15:40:33 |
316 |
269.6000 |
CHIX |
00349681782TRLO0 |
|
15-Oct-2026 |
15:42:23 |
570 |
269.2000 |
BATE |
00349682433TRLO0 |
|
15-Oct-2026 |
15:42:23 |
589 |
269.2000 |
CHIX |
00349682434TRLO0 |
|
15-Oct-2026 |
15:42:23 |
183 |
269.2000 |
CHIX |
00349682435TRLO0 |
|
15-Oct-2026 |
15:42:57 |
408 |
269.2000 |
CHIX |
00349682621TRLO0 |
|
15-Oct-2026 |
15:42:57 |
198 |
269.2000 |
CHIX |
00349682622TRLO0 |
|
16-Oct-2026 |
08:15:32 |
1,278 |
270.8000 |
BATE |
00349769688TRLO0 |
|
16-Oct-2026 |
08:15:32 |
1,118 |
270.8000 |
CHIX |
00349769689TRLO0 |
|
16-Oct-2026 |
08:15:32 |
2,318 |
270.8000 |
CHIX |
00349769690TRLO0 |
|
16-Oct-2026 |
08:15:32 |
2,296 |
270.8000 |
CHIX |
00349769691TRLO0 |
|
16-Oct-2026 |
08:15:32 |
1,057 |
270.8000 |
CHIX |
00349769692TRLO0 |
|
16-Oct-2026 |
08:15:32 |
1,260 |
270.8000 |
CHIX |
00349769693TRLO0 |
|
16-Oct-2026 |
08:40:51 |
2,229 |
272.6000 |
CHIX |
00349771587TRLO0 |
|
16-Oct-2026 |
08:40:51 |
1,657 |
272.6000 |
CHIX |
00349771588TRLO0 |
|
16-Oct-2026 |
08:40:51 |
8,778 |
272.6000 |
CHIX |
00349771589TRLO0 |
|
16-Oct-2026 |
08:41:12 |
328 |
272.4000 |
CHIX |
00349771605TRLO0 |
|
16-Oct-2026 |
08:41:12 |
250 |
272.4000 |
CHIX |
00349771606TRLO0 |
|
16-Oct-2026 |
08:41:21 |
40 |
272.2000 |
XLON |
00349771624TRLO0 |
|
16-Oct-2026 |
08:41:46 |
32 |
272.2000 |
XLON |
00349771635TRLO0 |
|
16-Oct-2026 |
08:44:19 |
599 |
272.2000 |
XLON |
00349771762TRLO0 |
|
16-Oct-2026 |
08:44:19 |
534 |
272.2000 |
BATE |
00349771763TRLO0 |
|
16-Oct-2026 |
08:44:19 |
1,707 |
272.2000 |
CHIX |
00349771764TRLO0 |
|
16-Oct-2026 |
08:44:19 |
111 |
272.2000 |
CHIX |
00349771765TRLO0 |
|
16-Oct-2026 |
08:44:19 |
2,158 |
272.2000 |
CHIX |
00349771766TRLO0 |
|
16-Oct-2026 |
08:45:05 |
64 |
272.2000 |
CHIX |
00349771811TRLO0 |
|
16-Oct-2026 |
08:51:14 |
25 |
272.2000 |
CHIX |
00349772066TRLO0 |
|
16-Oct-2026 |
08:55:01 |
3,758 |
272.6000 |
CHIX |
00349772313TRLO0 |
|
16-Oct-2026 |
08:55:09 |
4,017 |
272.4000 |
CHIX |
00349772320TRLO0 |
|
16-Oct-2026 |
08:59:22 |
529 |
272.6000 |
CHIX |
00349772523TRLO0 |
|
16-Oct-2026 |
09:00:00 |
592 |
272.6000 |
CHIX |
00349772564TRLO0 |
|
16-Oct-2026 |
09:00:56 |
606 |
272.4000 |
CHIX |
00349772621TRLO0 |
|
16-Oct-2026 |
09:11:59 |
588 |
272.4000 |
CHIX |
00349773474TRLO0 |
|
16-Oct-2026 |
09:12:18 |
557 |
272.4000 |
CHIX |
00349773488TRLO0 |
|
16-Oct-2026 |
09:15:28 |
563 |
272.2000 |
CHIX |
00349773684TRLO0 |
|
16-Oct-2026 |
09:15:28 |
573 |
272.2000 |
CHIX |
00349773685TRLO0 |
|
16-Oct-2026 |
09:15:28 |
1,566 |
272.0000 |
CHIX |
00349773687TRLO0 |
|
16-Oct-2026 |
09:26:35 |
167 |
271.4000 |
CHIX |
00349774511TRLO0 |
|
16-Oct-2026 |
09:26:35 |
431 |
271.4000 |
CHIX |
00349774512TRLO0 |
|
16-Oct-2026 |
09:26:35 |
555 |
271.4000 |
CHIX |
00349774513TRLO0 |
|
16-Oct-2026 |
09:26:35 |
553 |
271.4000 |
CHIX |
00349774514TRLO0 |
|
16-Oct-2026 |
09:26:35 |
549 |
271.4000 |
CHIX |
00349774515TRLO0 |
|
16-Oct-2026 |
10:11:03 |
3,364 |
273.6000 |
CHIX |
00349777900TRLO0 |
|
16-Oct-2026 |
10:11:03 |
2,007 |
273.6000 |
CHIX |
00349777901TRLO0 |
|
16-Oct-2026 |
10:17:52 |
211 |
273.6000 |
CHIX |
00349778671TRLO0 |
|
16-Oct-2026 |
10:17:52 |
581 |
273.6000 |
CHIX |
00349778672TRLO0 |
|
16-Oct-2026 |
10:17:52 |
3,477 |
273.6000 |
CHIX |
00349778673TRLO0 |
|
16-Oct-2026 |
10:17:52 |
4,317 |
273.6000 |
CHIX |
00349778674TRLO0 |
|
16-Oct-2026 |
10:23:13 |
542 |
273.4000 |
BATE |
00349779300TRLO0 |
|
16-Oct-2026 |
10:23:13 |
563 |
273.4000 |
CHIX |
00349779301TRLO0 |
|
16-Oct-2026 |
10:23:13 |
558 |
273.4000 |
XLON |
00349779302TRLO0 |
|
16-Oct-2026 |
10:29:45 |
280 |
273.4000 |
CHIX |
00349779812TRLO0 |
|
16-Oct-2026 |
10:31:24 |
334 |
273.4000 |
CHIX |
00349779928TRLO0 |
|
16-Oct-2026 |
10:32:30 |
2,577 |
273.6000 |
CHIX |
00349780002TRLO0 |
|
16-Oct-2026 |
10:32:31 |
570 |
273.4000 |
XLON |
00349780003TRLO0 |
|
16-Oct-2026 |
10:32:31 |
545 |
273.4000 |
XLON |
00349780004TRLO0 |
|
16-Oct-2026 |
15:14:17 |
12,905 |
273.6000 |
CHIX |
00349810931TRLO0 |
|
16-Oct-2026 |
15:14:17 |
12,905 |
273.6000 |
CHIX |
00349810932TRLO0 |
|
16-Oct-2026 |
15:14:17 |
12,905 |
273.6000 |
CHIX |
00349810933TRLO0 |
|
16-Oct-2026 |
15:14:17 |
12,905 |
273.6000 |
CHIX |
00349810934TRLO0 |
|
16-Oct-2026 |
15:14:17 |
12,905 |
273.6000 |
CHIX |
00349810935TRLO0 |
|
16-Oct-2026 |
15:14:27 |
12,905 |
273.6000 |
CHIX |
00349810988TRLO0 |
|
16-Oct-2026 |
15:14:27 |
12,905 |
273.6000 |
CHIX |
00349810989TRLO0 |
|
16-Oct-2026 |
15:14:27 |
12,905 |
273.6000 |
CHIX |
00349810990TRLO0 |
|
16-Oct-2026 |
15:14:37 |
8,641 |
273.6000 |
CHIX |
00349811033TRLO0 |
|
16-Oct-2026 |
15:14:48 |
12,905 |
273.6000 |
CHIX |
00349811056TRLO0 |
|
16-Oct-2026 |
15:15:03 |
9,808 |
273.4000 |
CHIX |
00349811094TRLO0 |
|
16-Oct-2026 |
15:15:08 |
9,000 |
273.4000 |
CHIX |
00349811112TRLO0 |
|
16-Oct-2026 |
15:15:08 |
3,905 |
273.4000 |
CHIX |
00349811113TRLO0 |
|
16-Oct-2026 |
15:15:49 |
536 |
273.0000 |
CHIX |
00349811248TRLO0 |
|
16-Oct-2026 |
15:16:51 |
535 |
273.0000 |
CHIX |
00349811625TRLO0 |
|
16-Oct-2026 |
15:42:36 |
609 |
272.8000 |
BATE |
00349817683TRLO0 |
|
16-Oct-2026 |
15:42:36 |
607 |
272.8000 |
CHIX |
00349817684TRLO0 |
|
16-Oct-2026 |
15:42:36 |
561 |
272.8000 |
CHIX |
00349817685TRLO0 |
|
16-Oct-2026 |
15:42:36 |
578 |
272.8000 |
CHIX |
00349817686TRLO0 |
|
16-Oct-2026 |
15:42:36 |
246 |
272.8000 |
CHIX |
00349817687TRLO0 |
|
16-Oct-2026 |
15:42:36 |
316 |
272.8000 |
CHIX |
00349817688TRLO0 |
|
16-Oct-2026 |
16:06:38 |
582 |
272.6000 |
BATE |
00349823031TRLO0 |
|
16-Oct-2026 |
16:06:38 |
4,203 |
272.6000 |
CHIX |
00349823032TRLO0 |
|
16-Oct-2026 |
16:06:38 |
8,702 |
272.6000 |
CHIX |
00349823033TRLO0 |
|
16-Oct-2026 |
16:06:38 |
551 |
272.6000 |
BATE |
00349823034TRLO0 |
|
16-Oct-2026 |
16:06:38 |
568 |
272.6000 |
XLON |
00349823035TRLO0 |
|
16-Oct-2026 |
16:06:38 |
583 |
272.6000 |
TRQX |
00349823036TRLO0 |
|
16-Oct-2026 |
16:06:45 |
12,905 |
272.6000 |
CHIX |
00349823057TRLO0 |
|
16-Oct-2026 |
16:06:45 |
11,792 |
272.6000 |
CHIX |
00349823058TRLO0 |
|
16-Oct-2026 |
16:06:52 |
12,835 |
272.4000 |
CHIX |
00349823088TRLO0 |
|
16-Oct-2026 |
16:25:28 |
397 |
272.4000 |
BATE |
00349829071TRLO0 |