Get Level 2
Less Ads, More Data, More Tools Register for FREE
REMOVE ADS
REMOVE ADS

Latest Share Chat

  2. Share Prices
  3. Serco Share Price
  4. Serco Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksSerco Regulatory News (SRP)

Serco Information

Share Price Information for Serco (SRP)

Share Price is delayed by 15 minutes
Get Live Data
253.80    -1.00 (-0.39%)
Bid:
248.60
Ask:
252.60
Spread: 4.00 (1.609%)
Market Cap: £2.51b
SRP Live PriceLast checked at - London Stock Exchange

Intraday Serco Share Chart

Transaction in Own Shares

5 Jun 2026 17:36

RNS Number : 2767H
Serco Group PLC
05 June 2026
 

05 June 2026

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

 

Serco Group plc

Transactions in own shares

Serco Group plc (the "Company") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 5 March 2026, it has purchased the following number of its ordinary shares of 2 pence each ("Ordinary Shares") through RBC Europe Limited.

 

Date of purchase:

Number of Ordinary Shares purchased:

Average price paid per Share (pence):

Lowest price paid per Share (pence):

Highest price paid per Share (pence):

01 June 2026

290,000

258.0884

255.2000

263.4000

02 June 2026

290,000

257.5492

256.2000

259.6000

03 June 2026

300,000

253.6942

252.8000

255.8000

04 June 2026

300,000

254.4403

251.8000

256.2000

05 June 2026

300,000

254.9435

253.0000

257.2000

 

Following the above transactions, the Company will have 986,930,118 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 15,815,896.

The total number of voting rights in the Company, excluding treasury shares as at 05 June 2026 is 986,930,118. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Company or its Group under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

Since the announcement of the Programme on 5 March 2026, the Company has purchased a total of 15,815,896 Ordinary Shares, which are held in treasury.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of the Company and its Group as part of the Programme during the above-mentioned period is detailed below:

Transactions by venue:

 

Platform

Daily total volume(shares)

Daily weighted average price of shares acquired (GBp)

AQXE

1,127

256.0000

BATE

66,010

255.0504

CHIX

1,335,590

255.9774

TRQX

39,031

255.2837

XLON

38,242

255.7216

 

 

 

 

 

Individual transactions:

 

Date

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

01-Jun-2026

08:03:46

489

263.4000

CHIX

00334211251TRLO0

01-Jun-2026

08:03:46

991

263.4000

CHIX

00334211252TRLO0

01-Jun-2026

08:03:59

999

263.2000

CHIX

00334211266TRLO0

01-Jun-2026

08:08:37

2,270

263.2000

CHIX

00334212314TRLO0

01-Jun-2026

08:08:37

496

263.0000

CHIX

00334212315TRLO0

01-Jun-2026

08:08:37

1,546

263.0000

CHIX

00334212316TRLO0

01-Jun-2026

08:08:37

1,278

263.0000

CHIX

00334212317TRLO0

01-Jun-2026

08:08:37

507

263.0000

CHIX

00334212318TRLO0

01-Jun-2026

08:08:39

504

262.8000

CHIX

00334212330TRLO0

01-Jun-2026

08:08:42

494

262.6000

CHIX

00334212338TRLO0

01-Jun-2026

08:11:01

543

261.8000

CHIX

00334212790TRLO0

01-Jun-2026

08:11:01

667

261.6000

CHIX

00334212791TRLO0

01-Jun-2026

08:11:03

462

261.2000

CHIX

00334212799TRLO0

01-Jun-2026

08:12:17

489

260.8000

CHIX

00334212972TRLO0

01-Jun-2026

08:16:09

484

261.8000

CHIX

00334213694TRLO0

01-Jun-2026

08:19:05

518

261.6000

CHIX

00334214357TRLO0

01-Jun-2026

08:19:05

492

261.6000

BATE

00334214358TRLO0

01-Jun-2026

08:19:05

474

261.6000

CHIX

00334214359TRLO0

01-Jun-2026

08:19:05

851

261.6000

CHIX

00334214360TRLO0

01-Jun-2026

08:19:05

492

261.6000

CHIX

00334214361TRLO0

01-Jun-2026

08:22:28

503

261.2000

CHIX

00334215106TRLO0

01-Jun-2026

08:22:28

116

261.2000

CHIX

00334215107TRLO0

01-Jun-2026

08:25:46

133

261.2000

CHIX

00334215738TRLO0

01-Jun-2026

08:25:46

222

261.2000

CHIX

00334215739TRLO0

01-Jun-2026

08:25:46

453

261.2000

CHIX

00334215740TRLO0

01-Jun-2026

08:25:46

479

261.2000

CHIX

00334215741TRLO0

01-Jun-2026

08:25:46

479

261.2000

CHIX

00334215742TRLO0

01-Jun-2026

08:25:46

514

261.2000

CHIX

00334215743TRLO0

01-Jun-2026

08:26:29

1,031

260.8000

CHIX

00334215925TRLO0

01-Jun-2026

08:30:58

20

260.6000

CHIX

00334216855TRLO0

01-Jun-2026

08:31:30

19

260.6000

CHIX

00334216968TRLO0

01-Jun-2026

08:32:02

19

260.6000

CHIX

00334217058TRLO0

01-Jun-2026

08:32:12

1,309

260.6000

CHIX

00334217086TRLO0

01-Jun-2026

08:32:12

459

260.6000

BATE

00334217087TRLO0

01-Jun-2026

08:32:12

486

260.6000

CHIX

00334217088TRLO0

01-Jun-2026

08:32:12

498

260.6000

TRQX

00334217089TRLO0

01-Jun-2026

08:32:12

3,145

260.4000

CHIX

00334217090TRLO0

01-Jun-2026

08:32:34

498

260.0000

CHIX

00334217163TRLO0

01-Jun-2026

08:33:06

20

259.6000

CHIX

00334217258TRLO0

01-Jun-2026

08:33:38

19

259.6000

CHIX

00334217355TRLO0

01-Jun-2026

08:34:00

20

259.6000

CHIX

00334217427TRLO0

01-Jun-2026

08:34:10

19

259.6000

CHIX

00334217460TRLO0

01-Jun-2026

08:34:32

19

259.6000

CHIX

00334217549TRLO0

01-Jun-2026

08:34:42

20

259.6000

CHIX

00334217585TRLO0

01-Jun-2026

08:35:30

19

260.0000

CHIX

00334217781TRLO0

01-Jun-2026

08:35:30

215

260.0000

CHIX

00334217782TRLO0

01-Jun-2026

08:40:57

540

261.0000

CHIX

00334219100TRLO0

01-Jun-2026

08:44:34

47

260.8000

CHIX

00334219743TRLO0

01-Jun-2026

08:44:34

440

260.8000

CHIX

00334219744TRLO0

01-Jun-2026

08:44:34

482

260.8000

CHIX

00334219745TRLO0

01-Jun-2026

08:52:12

473

261.2000

BATE

00334220986TRLO0

01-Jun-2026

08:59:49

480

261.2000

BATE

00334222240TRLO0

01-Jun-2026

08:59:49

1,402

261.2000

CHIX

00334222241TRLO0

01-Jun-2026

08:59:49

2

261.0000

CHIX

00334222242TRLO0

01-Jun-2026

09:03:16

648

261.2000

CHIX

00334223013TRLO0

01-Jun-2026

09:03:27

472

261.0000

BATE

00334223032TRLO0

01-Jun-2026

09:03:27

475

261.0000

CHIX

00334223033TRLO0

01-Jun-2026

09:03:27

3,346

261.0000

CHIX

00334223034TRLO0

01-Jun-2026

09:03:27

1,572

261.0000

CHIX

00334223035TRLO0

01-Jun-2026

09:17:46

2,738

261.6000

CHIX

00334225921TRLO0

01-Jun-2026

09:17:46

1,103

261.6000

CHIX

00334225922TRLO0

01-Jun-2026

09:19:31

3,784

261.4000

CHIX

00334226256TRLO0

01-Jun-2026

09:19:31

1,301

261.4000

CHIX

00334226257TRLO0

01-Jun-2026

09:19:37

618

261.2000

CHIX

00334226275TRLO0

01-Jun-2026

09:22:35

451

261.0000

CHIX

00334226788TRLO0

01-Jun-2026

09:26:34

499

261.2000

CHIX

00334227790TRLO0

01-Jun-2026

09:27:00

517

261.0000

CHIX

00334227876TRLO0

01-Jun-2026

09:27:05

508

260.8000

CHIX

00334227884TRLO0

01-Jun-2026

09:27:09

223

260.0000

CHIX

00334227891TRLO0

01-Jun-2026

09:28:54

1

260.0000

CHIX

00334228191TRLO0

01-Jun-2026

09:31:06

164

260.0000

CHIX

00334228563TRLO0

01-Jun-2026

09:31:06

4

260.0000

CHIX

00334228564TRLO0

01-Jun-2026

09:31:24

141

260.0000

CHIX

00334228617TRLO0

01-Jun-2026

09:31:37

174

259.8000

CHIX

00334228673TRLO0

01-Jun-2026

09:47:43

140

260.0000

CHIX

00334231343TRLO0

01-Jun-2026

09:47:43

456

260.0000

CHIX

00334231344TRLO0

01-Jun-2026

09:47:43

482

260.0000

CHIX

00334231345TRLO0

01-Jun-2026

09:47:43

464

260.0000

CHIX

00334231346TRLO0

01-Jun-2026

09:47:43

219

260.0000

CHIX

00334231347TRLO0

01-Jun-2026

09:47:43

751

260.0000

CHIX

00334231348TRLO0

01-Jun-2026

09:48:06

946

259.8000

CHIX

00334231418TRLO0

01-Jun-2026

09:49:01

1,072

259.8000

CHIX

00334231565TRLO0

01-Jun-2026

09:51:56

522

260.2000

CHIX

00334232031TRLO0

01-Jun-2026

09:52:17

546

259.6000

CHIX

00334232076TRLO0

01-Jun-2026

09:54:42

526

259.4000

CHIX

00334232520TRLO0

01-Jun-2026

09:57:38

480

259.2000

CHIX

00334233206TRLO0

01-Jun-2026

09:57:38

873

259.0000

CHIX

00334233210TRLO0

01-Jun-2026

09:58:16

510

258.8000

CHIX

00334233339TRLO0

01-Jun-2026

10:03:26

482

258.8000

CHIX

00334234232TRLO0

01-Jun-2026

10:03:26

469

258.8000

CHIX

00334234233TRLO0

01-Jun-2026

10:04:27

1,090

258.6000

CHIX

00334234388TRLO0

01-Jun-2026

10:06:15

503

258.4000

CHIX

00334234727TRLO0

01-Jun-2026

10:07:01

538

258.0000

CHIX

00334234890TRLO0

01-Jun-2026

10:08:54

541

258.0000

CHIX

00334235284TRLO0

01-Jun-2026

10:13:37

471

258.4000

CHIX

00334236102TRLO0

01-Jun-2026

10:13:37

497

258.4000

CHIX

00334236103TRLO0

01-Jun-2026

10:16:01

1,062

258.4000

CHIX

00334236471TRLO0

01-Jun-2026

10:19:24

928

258.2000

CHIX

00334237003TRLO0

01-Jun-2026

10:24:12

2

258.0000

CHIX

00334237678TRLO0

01-Jun-2026

10:24:12

1,026

258.0000

CHIX

00334237679TRLO0

01-Jun-2026

10:24:12

462

258.0000

CHIX

00334237680TRLO0

01-Jun-2026

10:24:12

1,661

257.8000

CHIX

00334237681TRLO0

01-Jun-2026

10:24:31

490

257.8000

CHIX

00334237710TRLO0

01-Jun-2026

10:25:08

4

257.6000

CHIX

00334237814TRLO0

01-Jun-2026

10:29:49

528

257.6000

CHIX

00334238476TRLO0

01-Jun-2026

10:35:13

110

257.6000

CHIX

00334239367TRLO0

01-Jun-2026

10:35:13

406

257.6000

CHIX

00334239368TRLO0

01-Jun-2026

10:37:46

961

257.4000

CHIX

00334239834TRLO0

01-Jun-2026

10:40:16

1,213

257.2000

CHIX

00334240222TRLO0

01-Jun-2026

10:40:48

1,004

257.2000

CHIX

00334240293TRLO0

01-Jun-2026

10:41:02

542

257.0000

CHIX

00334240325TRLO0

01-Jun-2026

10:41:28

466

256.8000

CHIX

00334240407TRLO0

01-Jun-2026

10:45:21

455

256.6000

CHIX

00334241024TRLO0

01-Jun-2026

10:46:42

517

256.4000

CHIX

00334241343TRLO0

01-Jun-2026

10:51:30

496

256.2000

CHIX

00334242267TRLO0

01-Jun-2026

10:54:26

544

256.0000

CHIX

00334242940TRLO0

01-Jun-2026

10:55:32

2

255.8000

CHIX

00334243104TRLO0

01-Jun-2026

10:56:00

485

255.8000

CHIX

00334243226TRLO0

01-Jun-2026

10:56:35

531

255.6000

CHIX

00334243386TRLO0

01-Jun-2026

10:57:01

498

255.2000

CHIX

00334243479TRLO0

01-Jun-2026

11:09:21

476

256.0000

CHIX

00334245696TRLO0

01-Jun-2026

11:09:36

519

255.8000

CHIX

00334245726TRLO0

01-Jun-2026

11:09:36

1,392

255.8000

CHIX

00334245727TRLO0

01-Jun-2026

11:28:12

948

256.4000

CHIX

00334248561TRLO0

01-Jun-2026

11:28:12

1,426

256.4000

CHIX

00334248562TRLO0

01-Jun-2026

11:31:19

1,575

256.4000

CHIX

00334249062TRLO0

01-Jun-2026

11:31:19

479

256.4000

BATE

00334249063TRLO0

01-Jun-2026

11:31:19

459

256.4000

CHIX

00334249064TRLO0

01-Jun-2026

11:31:19

948

256.2000

CHIX

00334249069TRLO0

01-Jun-2026

11:31:19

1,018

256.2000

CHIX

00334249070TRLO0

01-Jun-2026

11:34:38

477

256.6000

CHIX

00334249632TRLO0

01-Jun-2026

11:39:48

534

257.0000

CHIX

00334250342TRLO0

01-Jun-2026

11:43:19

480

257.4000

CHIX

00334251006TRLO0

01-Jun-2026

11:46:54

2

257.2000

CHIX

00334251546TRLO0

01-Jun-2026

11:46:54

465

257.2000

CHIX

00334251547TRLO0

01-Jun-2026

11:46:54

479

257.2000

CHIX

00334251548TRLO0

01-Jun-2026

11:46:54

985

257.2000

CHIX

00334251549TRLO0

01-Jun-2026

11:54:54

495

257.0000

CHIX

00334253016TRLO0

01-Jun-2026

11:54:54

474

257.0000

CHIX

00334253017TRLO0

01-Jun-2026

11:54:54

465

257.0000

CHIX

00334253018TRLO0

01-Jun-2026

11:54:54

1,273

257.0000

CHIX

00334253019TRLO0

01-Jun-2026

11:54:54

752

257.0000

TRQX

00334253020TRLO0

01-Jun-2026

11:59:00

480

257.0000

CHIX

00334254156TRLO0

01-Jun-2026

11:59:00

468

257.0000

CHIX

00334254157TRLO0

01-Jun-2026

11:59:00

493

257.0000

CHIX

00334254158TRLO0

01-Jun-2026

12:01:43

1,478

257.0000

CHIX

00334254723TRLO0

01-Jun-2026

12:04:16

824

256.8000

CHIX

00334255349TRLO0

01-Jun-2026

12:11:01

1,267

257.8000

CHIX

00334256639TRLO0

01-Jun-2026

12:16:46

468

257.6000

CHIX

00334257653TRLO0

01-Jun-2026

12:16:49

574

257.4000

CHIX

00334257661TRLO0

01-Jun-2026

12:16:50

174

257.2000

CHIX

00334257665TRLO0

01-Jun-2026

12:16:50

335

257.2000

CHIX

00334257666TRLO0

01-Jun-2026

12:17:15

1,599

257.0000

CHIX

00334257733TRLO0

01-Jun-2026

12:18:22

464

256.8000

CHIX

00334257868TRLO0

01-Jun-2026

12:25:04

505

256.6000

CHIX

00334258720TRLO0

01-Jun-2026

12:26:20

742

256.4000

CHIX

00334258889TRLO0

01-Jun-2026

12:29:23

623

256.6000

CHIX

00334259263TRLO0

01-Jun-2026

12:30:15

338

256.6000

CHIX

00334259383TRLO0

01-Jun-2026

12:30:15

477

256.6000

CHIX

00334259384TRLO0

01-Jun-2026

12:37:43

482

257.6000

CHIX

00334260461TRLO0

01-Jun-2026

12:37:45

208

257.4000

CHIX

00334260462TRLO0

01-Jun-2026

12:38:20

459

257.6000

CHIX

00334260533TRLO0

01-Jun-2026

12:38:35

259

257.4000

CHIX

00334260567TRLO0

01-Jun-2026

12:38:35

630

257.4000

CHIX

00334260568TRLO0

01-Jun-2026

12:38:38

139

257.2000

CHIX

00334260587TRLO0

01-Jun-2026

12:38:38

555

257.2000

CHIX

00334260588TRLO0

01-Jun-2026

12:40:17

477

257.0000

CHIX

00334260864TRLO0

01-Jun-2026

12:40:22

393

257.0000

CHIX

00334260869TRLO0

01-Jun-2026

12:40:22

151

257.0000

CHIX

00334260870TRLO0

01-Jun-2026

12:40:25

100

257.0000

CHIX

00334260878TRLO0

01-Jun-2026

12:40:26

84

257.0000

CHIX

00334260880TRLO0

01-Jun-2026

12:40:31

96

257.0000

CHIX

00334260891TRLO0

01-Jun-2026

12:40:31

31

257.0000

CHIX

00334260892TRLO0

01-Jun-2026

12:40:53

172

257.0000

CHIX

00334260962TRLO0

01-Jun-2026

12:46:09

469

256.8000

CHIX

00334262105TRLO0

01-Jun-2026

12:56:12

116

257.2000

CHIX

00334263896TRLO0

01-Jun-2026

12:56:28

491

257.8000

CHIX

00334263932TRLO0

01-Jun-2026

12:57:12

451

257.6000

CHIX

00334264037TRLO0

01-Jun-2026

12:57:12

861

257.6000

CHIX

00334264038TRLO0

01-Jun-2026

12:57:32

1,536

257.4000

CHIX

00334264079TRLO0

01-Jun-2026

12:58:35

369

257.2000

CHIX

00334264295TRLO0

01-Jun-2026

13:07:45

248

257.0000

CHIX

00334265695TRLO0

01-Jun-2026

13:15:13

465

257.0000

BATE

00334266892TRLO0

01-Jun-2026

13:16:50

484

257.0000

CHIX

00334267114TRLO0

01-Jun-2026

13:16:50

485

257.0000

CHIX

00334267115TRLO0

01-Jun-2026

13:16:50

518

257.0000

CHIX

00334267116TRLO0

01-Jun-2026

13:16:50

2,588

257.0000

CHIX

00334267117TRLO0

01-Jun-2026

13:16:50

1,326

257.0000

CHIX

00334267118TRLO0

01-Jun-2026

13:17:01

100

256.8000

BATE

00334267174TRLO0

01-Jun-2026

13:17:01

550

256.8000

BATE

00334267175TRLO0

01-Jun-2026

13:20:09

474

256.8000

CHIX

00334267817TRLO0

01-Jun-2026

13:22:37

607

256.6000

BATE

00334268308TRLO0

01-Jun-2026

13:22:37

3

256.6000

CHIX

00334268309TRLO0

01-Jun-2026

13:23:28

703

256.6000

CHIX

00334268466TRLO0

01-Jun-2026

13:23:28

190

256.6000

CHIX

00334268467TRLO0

01-Jun-2026

13:23:28

83

256.6000

CHIX

00334268468TRLO0

01-Jun-2026

13:23:28

1

256.6000

CHIX

00334268469TRLO0

01-Jun-2026

13:23:28

194

256.6000

CHIX

00334268470TRLO0

01-Jun-2026

13:29:56

483

256.8000

CHIX

00334270135TRLO0

01-Jun-2026

13:38:12

499

257.2000

CHIX

00334272298TRLO0

01-Jun-2026

13:45:15

949

257.4000

CHIX

00334274019TRLO0

01-Jun-2026

13:45:24

100

257.2000

CHIX

00334274066TRLO0

01-Jun-2026

13:45:31

1,364

257.2000

CHIX

00334274104TRLO0

01-Jun-2026

13:45:31

682

257.2000

BATE

00334274105TRLO0

01-Jun-2026

13:45:31

2,624

257.2000

CHIX

00334274106TRLO0

01-Jun-2026

13:45:31

2,209

257.2000

CHIX

00334274107TRLO0

01-Jun-2026

13:47:58

4,144

257.4000

CHIX

00334274549TRLO0

01-Jun-2026

13:48:59

1,019

257.2000

CHIX

00334274710TRLO0

01-Jun-2026

14:00:24

451

257.4000

CHIX

00334276636TRLO0

01-Jun-2026

14:10:58

482

257.4000

BATE

00334278855TRLO0

01-Jun-2026

14:11:05

448

257.4000

CHIX

00334279045TRLO0

01-Jun-2026

14:11:05

466

257.4000

CHIX

00334279046TRLO0

01-Jun-2026

14:11:05

941

257.4000

CHIX

00334279047TRLO0

01-Jun-2026

14:11:05

1,024

257.4000

CHIX

00334279048TRLO0

01-Jun-2026

14:11:05

1,504

257.4000

CHIX

00334279049TRLO0

01-Jun-2026

14:11:05

529

257.4000

CHIX

00334279050TRLO0

01-Jun-2026

14:11:34

521

257.4000

CHIX

00334279535TRLO0

01-Jun-2026

14:12:10

517

257.2000

CHIX

00334280056TRLO0

01-Jun-2026

14:12:17

546

257.0000

CHIX

00334280158TRLO0

01-Jun-2026

14:12:28

459

256.8000

CHIX

00334280334TRLO0

01-Jun-2026

14:12:38

464

256.6000

CHIX

00334280546TRLO0

01-Jun-2026

14:13:00

499

256.4000

CHIX

00334280815TRLO0

01-Jun-2026

14:13:56

455

256.2000

CHIX

00334281553TRLO0

01-Jun-2026

14:19:12

488

256.6000

CHIX

00334283779TRLO0

01-Jun-2026

14:21:38

451

256.4000

CHIX

00334284477TRLO0

01-Jun-2026

14:21:45

803

256.2000

CHIX

00334284528TRLO0

01-Jun-2026

14:22:41

470

256.0000

CHIX

00334284788TRLO0

01-Jun-2026

14:22:44

450

256.0000

CHIX

00334284801TRLO0

01-Jun-2026

14:28:07

1,170

257.2000

CHIX

00334286475TRLO0

01-Jun-2026

14:28:07

1,201

257.0000

CHIX

00334286476TRLO0

01-Jun-2026

14:29:59

505

257.0000

CHIX

00334287091TRLO0

01-Jun-2026

14:36:42

957

258.4000

CHIX

00334291525TRLO0

01-Jun-2026

14:37:21

5,868

258.2000

CHIX

00334291925TRLO0

01-Jun-2026

14:37:21

1,978

258.2000

CHIX

00334291926TRLO0

01-Jun-2026

14:37:21

472

258.2000

XLON

00334291927TRLO0

01-Jun-2026

14:39:55

3,741

258.4000

CHIX

00334292824TRLO0

01-Jun-2026

14:39:55

966

258.4000

BATE

00334292825TRLO0

01-Jun-2026

14:39:55

921

258.4000

XLON

00334292826TRLO0

01-Jun-2026

14:40:01

664

258.2000

CHIX

00334292894TRLO0

01-Jun-2026

14:40:59

1,360

258.2000

CHIX

00334293299TRLO0

01-Jun-2026

14:40:59

475

258.2000

CHIX

00334293300TRLO0

01-Jun-2026

14:40:59

489

258.2000

CHIX

00334293301TRLO0

01-Jun-2026

14:40:59

454

258.2000

TRQX

00334293302TRLO0

01-Jun-2026

14:47:35

512

258.2000

CHIX

00334295681TRLO0

01-Jun-2026

14:47:35

2,731

258.2000

CHIX

00334295682TRLO0

01-Jun-2026

14:47:35

496

258.2000

CHIX

00334295683TRLO0

01-Jun-2026

14:47:35

637

258.2000

CHIX

00334295684TRLO0

01-Jun-2026

14:47:35

480

258.2000

CHIX

00334295685TRLO0

01-Jun-2026

14:47:35

463

258.2000

TRQX

00334295686TRLO0

01-Jun-2026

14:49:23

702

258.4000

CHIX

00334296530TRLO0

01-Jun-2026

14:49:23

521

258.4000

CHIX

00334296531TRLO0

01-Jun-2026

14:52:31

300

258.2000

TRQX

00334297836TRLO0

01-Jun-2026

14:53:09

2,332

258.2000

CHIX

00334298046TRLO0

01-Jun-2026

14:53:09

486

258.2000

CHIX

00334298047TRLO0

01-Jun-2026

14:53:09

192

258.2000

TRQX

00334298048TRLO0

01-Jun-2026

14:53:24

3,763

258.0000

CHIX

00334298107TRLO0

01-Jun-2026

15:00:00

494

258.0000

CHIX

00334300717TRLO0

01-Jun-2026

15:00:00

978

258.0000

CHIX

00334300718TRLO0

01-Jun-2026

15:00:00

981

258.0000

CHIX

00334300719TRLO0

01-Jun-2026

15:10:41

2,340

258.0000

CHIX

00334305871TRLO0

01-Jun-2026

15:10:41

1,011

258.0000

CHIX

00334305872TRLO0

01-Jun-2026

15:10:41

956

258.0000

CHIX

00334305873TRLO0

01-Jun-2026

15:10:41

972

258.0000

CHIX

00334305874TRLO0

01-Jun-2026

15:10:41

4,272

258.0000

CHIX

00334305875TRLO0

01-Jun-2026

15:15:42

99

257.8000

AQXE

00334308191TRLO0

01-Jun-2026

15:16:54

464

258.4000

CHIX

00334309171TRLO0

01-Jun-2026

15:16:56

498

258.4000

CHIX

00334309208TRLO0

01-Jun-2026

15:18:08

464

258.2000

BATE

00334309743TRLO0

01-Jun-2026

15:18:08

504

258.2000

TRQX

00334309744TRLO0

01-Jun-2026

15:18:08

485

258.2000

CHIX

00334309745TRLO0

01-Jun-2026

15:18:12

4,151

258.0000

CHIX

00334309841TRLO0

01-Jun-2026

15:18:12

5,784

258.0000

CHIX

00334309842TRLO0

01-Jun-2026

15:18:49

9,123

257.8000

CHIX

00334310083TRLO0

01-Jun-2026

15:18:51

558

257.6000

CHIX

00334310127TRLO0

01-Jun-2026

15:19:29

454

257.4000

CHIX

00334310483TRLO0

01-Jun-2026

15:21:02

457

257.2000

CHIX

00334311179TRLO0

01-Jun-2026

15:26:27

454

257.0000

CHIX

00334313463TRLO0

01-Jun-2026

15:30:13

242

257.2000

CHIX

00334315235TRLO0

01-Jun-2026

15:33:09

464

257.2000

BATE

00334316583TRLO0

01-Jun-2026

15:33:09

213

257.2000

CHIX

00334316585TRLO0

01-Jun-2026

15:33:09

462

257.2000

CHIX

00334316586TRLO0

01-Jun-2026

15:33:09

474

257.2000

CHIX

00334316587TRLO0

01-Jun-2026

15:33:09

506

257.2000

CHIX

00334316588TRLO0

01-Jun-2026

15:33:59

463

256.8000

CHIX

00334316907TRLO0

01-Jun-2026

15:33:59

511

256.8000

CHIX

00334316908TRLO0

01-Jun-2026

15:39:13

200

256.8000

BATE

00334318809TRLO0

01-Jun-2026

15:43:55

1,495

257.2000

BATE

00334320621TRLO0

01-Jun-2026

15:43:55

1,569

257.2000

CHIX

00334320622TRLO0

01-Jun-2026

15:43:55

1,426

257.2000

CHIX

00334320623TRLO0

01-Jun-2026

15:43:55

1,512

257.2000

CHIX

00334320624TRLO0

01-Jun-2026

15:44:57

300

257.2000

CHIX

00334321057TRLO0

01-Jun-2026

15:49:16

149

257.2000

CHIX

00334322727TRLO0

01-Jun-2026

15:49:16

465

257.2000

CHIX

00334322728TRLO0

01-Jun-2026

15:49:16

499

257.2000

CHIX

00334322729TRLO0

01-Jun-2026

15:49:16

961

257.2000

CHIX

00334322730TRLO0

01-Jun-2026

15:49:17

3,346

257.2000

CHIX

00334322736TRLO0

01-Jun-2026

15:56:19

449

257.0000

BATE

00334325427TRLO0

01-Jun-2026

15:56:19

504

257.0000

BATE

00334325428TRLO0

01-Jun-2026

15:56:19

492

257.0000

TRQX

00334325429TRLO0

01-Jun-2026

15:56:19

2,214

257.0000

CHIX

00334325430TRLO0

01-Jun-2026

15:56:19

518

257.0000

CHIX

00334325431TRLO0

01-Jun-2026

16:00:19

480

257.2000

CHIX

00334327562TRLO0

01-Jun-2026

16:00:28

400

257.2000

CHIX

00334327677TRLO0

01-Jun-2026

16:00:49

63

257.2000

CHIX

00334327820TRLO0

01-Jun-2026

16:00:49

485

257.2000

CHIX

00334327821TRLO0

01-Jun-2026

16:01:02

698

257.0000

BATE

00334327941TRLO0

01-Jun-2026

16:01:02

3,177

257.0000

CHIX

00334327942TRLO0

01-Jun-2026

16:01:02

5,079

256.8000

CHIX

00334327943TRLO0

01-Jun-2026

16:01:02

4,099

256.8000

CHIX

00334327945TRLO0

01-Jun-2026

16:05:32

469

257.4000

CHIX

00334330110TRLO0

01-Jun-2026

16:05:32

471

257.4000

CHIX

00334330111TRLO0

01-Jun-2026

16:07:11

501

257.4000

CHIX

00334330572TRLO0

01-Jun-2026

16:07:11

253

257.4000

CHIX

00334330573TRLO0

01-Jun-2026

16:07:11

12

257.4000

CHIX

00334330574TRLO0

01-Jun-2026

16:07:11

236

257.4000

CHIX

00334330575TRLO0

01-Jun-2026

16:07:11

1,004

257.4000

CHIX

00334330576TRLO0

01-Jun-2026

16:07:51

464

257.2000

CHIX

00334330841TRLO0

01-Jun-2026

16:07:51

459

257.2000

CHIX

00334330842TRLO0

01-Jun-2026

16:07:51

459

257.2000

CHIX

00334330843TRLO0

01-Jun-2026

16:07:51

1,812

257.0000

CHIX

00334330844TRLO0

01-Jun-2026

16:13:15

476

257.4000

BATE

00334332686TRLO0

01-Jun-2026

16:13:15

505

257.4000

CHIX

00334332687TRLO0

01-Jun-2026

16:13:15

480

257.4000

CHIX

00334332688TRLO0

01-Jun-2026

16:13:15

502

257.4000

CHIX

00334332689TRLO0

01-Jun-2026

16:14:42

5,305

257.2000

CHIX

00334333597TRLO0

01-Jun-2026

16:15:36

5,441

257.0000

CHIX

00334333934TRLO0

01-Jun-2026

16:16:56

100

256.6000

CHIX

00334334640TRLO0

01-Jun-2026

16:17:18

638

256.6000

CHIX

00334334799TRLO0

01-Jun-2026

16:17:27

601

256.6000

CHIX

00334334867TRLO0

01-Jun-2026

16:22:18

471

256.6000

CHIX

00334336949TRLO0

01-Jun-2026

16:23:30

843

256.6000

CHIX

00334337444TRLO0

01-Jun-2026

16:23:34

88

256.6000

CHIX

00334337485TRLO0

01-Jun-2026

16:23:34

416

256.6000

CHIX

00334337486TRLO0

01-Jun-2026

16:23:34

574

256.6000

CHIX

00334337487TRLO0

01-Jun-2026

16:23:34

785

256.6000

CHIX

00334337488TRLO0

01-Jun-2026

16:23:34

470

256.6000

BATE

00334337489TRLO0

01-Jun-2026

16:23:34

470

256.6000

TRQX

00334337490TRLO0

01-Jun-2026

16:23:34

10,240

256.6000

CHIX

00334337491TRLO0

01-Jun-2026

16:24:10

807

256.6000

CHIX

00334337778TRLO0

01-Jun-2026

16:24:16

1,245

256.6000

CHIX

00334337815TRLO0

01-Jun-2026

16:24:42

794

256.6000

CHIX

00334337992TRLO0

01-Jun-2026

16:24:48

1,508

256.6000

CHIX

00334338041TRLO0

01-Jun-2026

16:25:04

476

256.6000

CHIX

00334338146TRLO0

02-Jun-2026

08:08:06

498

258.2000

CHIX

00334386905TRLO0

02-Jun-2026

08:08:06

1,030

258.2000

CHIX

00334386906TRLO0

02-Jun-2026

08:08:06

564

258.2000

CHIX

00334386907TRLO0

02-Jun-2026

08:08:06

386

258.2000

CHIX

00334386908TRLO0

02-Jun-2026

08:08:06

1,414

258.2000

CHIX

00334386909TRLO0

02-Jun-2026

08:08:06

2,610

258.2000

CHIX

00334386910TRLO0

02-Jun-2026

08:41:00

4,982

257.6000

CHIX

00334391519TRLO0

02-Jun-2026

08:41:00

505

257.6000

BATE

00334391520TRLO0

02-Jun-2026

08:41:00

483

257.6000

CHIX

00334391521TRLO0

02-Jun-2026

08:41:00

502

257.6000

CHIX

00334391522TRLO0

02-Jun-2026

08:41:00

12,585

257.6000

CHIX

00334391523TRLO0

02-Jun-2026

08:41:14

2,561

257.0000

CHIX

00334391543TRLO0

02-Jun-2026

08:46:54

112

256.6000

CHIX

00334391917TRLO0

02-Jun-2026

09:00:18

482

258.0000

CHIX

00334395322TRLO0

02-Jun-2026

09:08:11

2,308

258.0000

CHIX

00334396825TRLO0

02-Jun-2026

09:08:11

1,407

258.0000

CHIX

00334396826TRLO0

02-Jun-2026

09:08:11

464

258.0000

TRQX

00334396827TRLO0

02-Jun-2026

09:08:11

3,190

257.8000

CHIX

00334396828TRLO0

02-Jun-2026

09:08:11

2,108

257.8000

CHIX

00334396829TRLO0

02-Jun-2026

09:12:25

454

257.6000

BATE

00334397493TRLO0

02-Jun-2026

09:12:25

1,366

257.6000

CHIX

00334397494TRLO0

02-Jun-2026

09:12:25

463

257.6000

CHIX

00334397495TRLO0

02-Jun-2026

09:12:25

443

257.6000

CHIX

00334397496TRLO0

02-Jun-2026

09:12:26

2,945

257.4000

CHIX

00334397497TRLO0

02-Jun-2026

09:23:12

475

257.6000

CHIX

00334398919TRLO0

02-Jun-2026

09:23:12

476

257.6000

CHIX

00334398920TRLO0

02-Jun-2026

09:30:23

968

257.4000

CHIX

00334400148TRLO0

02-Jun-2026

09:30:23

453

257.4000

CHIX

00334400149TRLO0

02-Jun-2026

09:30:23

460

257.4000

CHIX

00334400150TRLO0

02-Jun-2026

09:30:23

459

257.4000

CHIX

00334400151TRLO0

02-Jun-2026

09:35:24

2,460

257.2000

CHIX

00334400976TRLO0

02-Jun-2026

09:46:30

479

257.0000

XLON

00334402295TRLO0

02-Jun-2026

09:58:51

1,375

257.2000

CHIX

00334403507TRLO0

02-Jun-2026

09:58:59

1,604

257.2000

CHIX

00334403514TRLO0

02-Jun-2026

09:58:59

956

257.2000

CHIX

00334403515TRLO0

02-Jun-2026

10:04:16

1,740

257.0000

CHIX

00334404089TRLO0

02-Jun-2026

10:04:16

445

257.0000

BATE

00334404090TRLO0

02-Jun-2026

10:04:16

462

257.0000

CHIX

00334404091TRLO0

02-Jun-2026

10:04:16

470

257.0000

CHIX

00334404092TRLO0

02-Jun-2026

10:04:16

460

257.0000

TRQX

00334404093TRLO0

02-Jun-2026

10:21:13

470

257.4000

CHIX

00334405684TRLO0

02-Jun-2026

10:21:13

931

257.4000

CHIX

00334405685TRLO0

02-Jun-2026

10:21:13

2,114

257.4000

CHIX

00334405686TRLO0

02-Jun-2026

10:21:13

915

257.4000

CHIX

00334405687TRLO0

02-Jun-2026

10:21:13

919

257.4000

XLON

00334405688TRLO0

02-Jun-2026

10:22:37

609

257.2000

CHIX

00334405839TRLO0

02-Jun-2026

10:22:37

32

257.2000

CHIX

00334405840TRLO0

02-Jun-2026

10:22:37

32

257.2000

CHIX

00334405841TRLO0

02-Jun-2026

10:22:37

802

257.2000

CHIX

00334405842TRLO0

02-Jun-2026

10:37:56

310

257.0000

TRQX

00334407398TRLO0

02-Jun-2026

10:37:56

451

257.0000

XLON

00334407399TRLO0

02-Jun-2026

10:37:56

34

257.0000

TRQX

00334407400TRLO0

02-Jun-2026

10:37:56

461

257.0000

XLON

00334407401TRLO0

02-Jun-2026

10:37:56

34

257.0000

TRQX

00334407402TRLO0

02-Jun-2026

10:37:56

443

257.0000

BATE

00334407403TRLO0

02-Jun-2026

10:37:56

105

257.0000

TRQX

00334407404TRLO0

02-Jun-2026

10:37:56

833

257.0000

CHIX

00334407405TRLO0

02-Jun-2026

10:39:16

239

257.2000

CHIX

00334407535TRLO0

02-Jun-2026

10:39:16

2,218

257.2000

CHIX

00334407536TRLO0

02-Jun-2026

10:45:54

2,820

258.8000

CHIX

00334408285TRLO0

02-Jun-2026

10:50:21

2,263

258.8000

CHIX

00334408880TRLO0

02-Jun-2026

10:55:03

750

258.8000

CHIX

00334409391TRLO0

02-Jun-2026

11:01:11

447

258.8000

CHIX

00334410097TRLO0

02-Jun-2026

11:11:25

619

258.8000

CHIX

00334411099TRLO0

02-Jun-2026

11:11:25

41

258.8000

CHIX

00334411100TRLO0

02-Jun-2026

11:11:25

42

258.8000

CHIX

00334411101TRLO0

02-Jun-2026

11:11:25

1,797

258.8000

CHIX

00334411102TRLO0

02-Jun-2026

11:17:54

475

259.0000

TRQX

00334411685TRLO0

02-Jun-2026

11:23:00

472

258.8000

CHIX

00334412223TRLO0

02-Jun-2026

11:23:00

764

258.8000

CHIX

00334412224TRLO0

02-Jun-2026

11:23:00

450

258.8000

CHIX

00334412225TRLO0

02-Jun-2026

11:23:00

922

258.8000

CHIX

00334412226TRLO0

02-Jun-2026

11:23:00

1,014

258.8000

CHIX

00334412227TRLO0

02-Jun-2026

11:25:00

481

258.6000

CHIX

00334412411TRLO0

02-Jun-2026

11:25:17

284

258.4000

CHIX

00334412479TRLO0

02-Jun-2026

11:25:17

348

258.4000

CHIX

00334412480TRLO0

02-Jun-2026

11:52:15

2,895

258.6000

CHIX

00334414876TRLO0

02-Jun-2026

11:52:15

1,389

258.6000

CHIX

00334414877TRLO0

02-Jun-2026

11:52:15

1,387

258.6000

CHIX

00334414878TRLO0

02-Jun-2026

11:52:15

937

258.6000

CHIX

00334414879TRLO0

02-Jun-2026

11:52:15

943

258.6000

CHIX

00334414880TRLO0

02-Jun-2026

12:34:25

1,423

259.0000

CHIX

00334418717TRLO0

02-Jun-2026

12:34:25

2,282

259.0000

CHIX

00334418718TRLO0

02-Jun-2026

12:34:25

1,835

259.0000

CHIX

00334418719TRLO0

02-Jun-2026

12:34:25

1,831

259.0000

CHIX

00334418720TRLO0

02-Jun-2026

12:34:30

3,079

258.8000

CHIX

00334418724TRLO0

02-Jun-2026

12:34:30

2,240

258.8000

CHIX

00334418725TRLO0

02-Jun-2026

12:38:42

3,211

258.6000

CHIX

00334419070TRLO0

02-Jun-2026

12:38:46

1,304

258.4000

CHIX

00334419080TRLO0

02-Jun-2026

12:44:20

452

258.8000

CHIX

00334419613TRLO0

02-Jun-2026

12:46:58

515

258.8000

CHIX

00334419825TRLO0

02-Jun-2026

13:02:27

532

258.8000

CHIX

00334421311TRLO0

02-Jun-2026

13:02:27

464

258.8000

CHIX

00334421312TRLO0

02-Jun-2026

13:02:27

444

258.8000

CHIX

00334421313TRLO0

02-Jun-2026

13:02:27

450

258.8000

CHIX

00334421314TRLO0

02-Jun-2026

13:02:27

440

258.8000

TRQX

00334421315TRLO0

02-Jun-2026

13:08:16

100

259.0000

CHIX

00334421934TRLO0

02-Jun-2026

13:08:16

361

259.0000

CHIX

00334421935TRLO0

02-Jun-2026

13:11:01

1,129

259.6000

CHIX

00334422243TRLO0

02-Jun-2026

13:11:01

929

259.6000

CHIX

00334422244TRLO0

02-Jun-2026

13:12:36

305

259.4000

XLON

00334422411TRLO0

02-Jun-2026

13:12:36

92

259.4000

XLON

00334422412TRLO0

02-Jun-2026

13:12:56

200

259.4000

BATE

00334422445TRLO0

02-Jun-2026

13:13:00

260

259.4000

BATE

00334422460TRLO0

02-Jun-2026

13:13:00

713

259.4000

CHIX

00334422461TRLO0

02-Jun-2026

13:13:00

59

259.4000

XLON

00334422462TRLO0

02-Jun-2026

13:13:59

493

259.2000

CHIX

00334422573TRLO0

02-Jun-2026

13:15:47

451

259.4000

CHIX

00334422799TRLO0

02-Jun-2026

13:16:10

513

259.2000

BATE

00334422833TRLO0

02-Jun-2026

13:16:10

792

259.2000

CHIX

00334422834TRLO0

02-Jun-2026

13:18:14

548

259.0000

CHIX

00334423114TRLO0

02-Jun-2026

13:18:14

458

259.0000

CHIX

00334423115TRLO0

02-Jun-2026

13:23:12

508

258.8000

CHIX

00334423688TRLO0

02-Jun-2026

13:23:12

446

258.8000

CHIX

00334423689TRLO0

02-Jun-2026

13:25:58

100

259.2000

CHIX

00334424022TRLO0

02-Jun-2026

13:28:47

1,208

259.2000

CHIX

00334424356TRLO0

02-Jun-2026

13:28:47

469

259.2000

CHIX

00334424357TRLO0

02-Jun-2026

13:28:47

453

259.2000

CHIX

00334424358TRLO0

02-Jun-2026

13:28:47

29

259.2000

CHIX

00334424359TRLO0

02-Jun-2026

13:30:57

2,405

259.0000

CHIX

00334424714TRLO0

02-Jun-2026

13:36:17

1,111

259.0000

CHIX

00334425546TRLO0

02-Jun-2026

13:38:46

848

258.8000

CHIX

00334426095TRLO0

02-Jun-2026

14:03:22

733

258.8000

CHIX

00334429528TRLO0

02-Jun-2026

14:03:22

487

258.8000

CHIX

00334429529TRLO0

02-Jun-2026

14:03:22

452

258.8000

CHIX

00334429530TRLO0

02-Jun-2026

14:03:22

447

258.8000

CHIX

00334429531TRLO0

02-Jun-2026

14:03:22

477

258.8000

CHIX

00334429532TRLO0

02-Jun-2026

14:04:45

360

259.2000

CHIX

00334429768TRLO0

02-Jun-2026

14:04:45

112

259.2000

CHIX

00334429769TRLO0

02-Jun-2026

14:08:43

442

259.0000

CHIX

00334430625TRLO0

02-Jun-2026

14:08:43

466

259.0000

CHIX

00334430626TRLO0

02-Jun-2026

14:08:43

605

259.0000

TRQX

00334430627TRLO0

02-Jun-2026

14:11:57

2,104

259.6000

CHIX

00334431051TRLO0

02-Jun-2026

14:11:57

95

259.6000

CHIX

00334431052TRLO0

02-Jun-2026

14:11:58

109

259.6000

CHIX

00334431055TRLO0

02-Jun-2026

14:11:58

2,521

259.6000

CHIX

00334431056TRLO0

02-Jun-2026

14:12:00

2,415

259.6000

CHIX

00334431070TRLO0

02-Jun-2026

14:12:55

2,274

259.4000

CHIX

00334431237TRLO0

02-Jun-2026

14:17:53

1,886

259.2000

CHIX

00334431847TRLO0

02-Jun-2026

14:20:23

1,376

259.0000

CHIX

00334432229TRLO0

02-Jun-2026

14:20:23

577

259.0000

CHIX

00334432230TRLO0

02-Jun-2026

14:21:57

1,226

258.8000

CHIX

00334432448TRLO0

02-Jun-2026

14:22:03

444

258.8000

CHIX

00334432470TRLO0

02-Jun-2026

14:22:10

183

258.8000

CHIX

00334432487TRLO0

02-Jun-2026

14:22:18

298

258.8000

CHIX

00334432526TRLO0

02-Jun-2026

14:31:34

496

258.4000

CHIX

00334435967TRLO0

02-Jun-2026

14:31:34

452

258.4000

BATE

00334435968TRLO0

02-Jun-2026

14:31:34

454

258.4000

CHIX

00334435969TRLO0

02-Jun-2026

14:31:34

487

258.4000

CHIX

00334435970TRLO0

02-Jun-2026

14:31:34

512

258.4000

CHIX

00334435971TRLO0

02-Jun-2026

14:31:36

5,824

258.2000

CHIX

00334435994TRLO0

02-Jun-2026

14:33:01

518

258.0000

CHIX

00334436733TRLO0

02-Jun-2026

14:33:01

461

258.0000

CHIX

00334436734TRLO0

02-Jun-2026

14:33:01

499

258.0000

CHIX

00334436735TRLO0

02-Jun-2026

14:33:01

460

258.0000

CHIX

00334436736TRLO0

02-Jun-2026

14:33:01

468

258.0000

CHIX

00334436737TRLO0

02-Jun-2026

14:33:54

516

257.8000

CHIX

00334437198TRLO0

02-Jun-2026

14:33:54

481

257.8000

XLON

00334437207TRLO0

02-Jun-2026

14:33:54

447

257.8000

XLON

00334437208TRLO0

02-Jun-2026

14:33:54

585

257.8000

TRQX

00334437209TRLO0

02-Jun-2026

14:36:52

971

258.0000

CHIX

00334438695TRLO0

02-Jun-2026

14:36:52

1,476

258.0000

CHIX

00334438696TRLO0

02-Jun-2026

14:41:10

458

257.8000

CHIX

00334440619TRLO0

02-Jun-2026

14:41:10

485

257.8000

BATE

00334440620TRLO0

02-Jun-2026

14:41:10

460

257.8000

CHIX

00334440621TRLO0

02-Jun-2026

14:41:10

469

257.8000

XLON

00334440622TRLO0

02-Jun-2026

14:41:10

509

257.8000

TRQX

00334440623TRLO0

02-Jun-2026

14:47:15

481

257.6000

BATE

00334443357TRLO0

02-Jun-2026

14:47:15

4,027

257.6000

CHIX

00334443358TRLO0

02-Jun-2026

14:47:15

464

257.6000

CHIX

00334443359TRLO0

02-Jun-2026

14:47:15

464

257.6000

CHIX

00334443360TRLO0

02-Jun-2026

14:47:15

500

257.6000

TRQX

00334443361TRLO0

02-Jun-2026

14:48:23

4,567

257.4000

CHIX

00334443970TRLO0

02-Jun-2026

14:48:23

260

257.4000

CHIX

00334443971TRLO0

02-Jun-2026

14:48:23

237

257.4000

CHIX

00334443972TRLO0

02-Jun-2026

14:48:23

67

257.4000

CHIX

00334443973TRLO0

02-Jun-2026

14:48:24

394

257.4000

CHIX

00334443978TRLO0

02-Jun-2026

14:48:35

3,157

257.2000

CHIX

00334444070TRLO0

02-Jun-2026

14:50:59

2,579

257.2000

CHIX

00334445526TRLO0

02-Jun-2026

14:54:19

528

257.0000

CHIX

00334447199TRLO0

02-Jun-2026

14:56:44

533

256.8000

CHIX

00334448571TRLO0

02-Jun-2026

14:56:44

514

256.8000

CHIX

00334448572TRLO0

02-Jun-2026

14:56:44

483

256.8000

CHIX

00334448573TRLO0

02-Jun-2026

14:56:44

491

256.8000

CHIX

00334448574TRLO0

02-Jun-2026

15:06:38

3,440

256.8000

CHIX

00334453955TRLO0

02-Jun-2026

15:06:38

941

256.8000

CHIX

00334453956TRLO0

02-Jun-2026

15:06:38

2,900

256.8000

CHIX

00334453957TRLO0

02-Jun-2026

15:06:38

1,012

256.8000

XLON

00334453958TRLO0

02-Jun-2026

15:06:38

932

256.8000

XLON

00334453959TRLO0

02-Jun-2026

15:08:01

997

256.6000

CHIX

00334454790TRLO0

02-Jun-2026

15:08:01

453

256.6000

CHIX

00334454791TRLO0

02-Jun-2026

15:08:01

73

256.6000

CHIX

00334454792TRLO0

02-Jun-2026

15:08:01

403

256.6000

CHIX

00334454793TRLO0

02-Jun-2026

15:12:47

957

256.6000

BATE

00334457488TRLO0

02-Jun-2026

15:12:47

460

256.6000

CHIX

00334457489TRLO0

02-Jun-2026

15:12:47

499

256.6000

CHIX

00334457490TRLO0

02-Jun-2026

15:12:47

505

256.6000

CHIX

00334457491TRLO0

02-Jun-2026

15:16:24

2,582

256.6000

CHIX

00334459504TRLO0

02-Jun-2026

15:17:52

136

256.6000

CHIX

00334460149TRLO0

02-Jun-2026

15:17:52

302

256.6000

CHIX

00334460150TRLO0

02-Jun-2026

15:17:57

14

256.6000

CHIX

00334460191TRLO0

02-Jun-2026

15:18:12

36

256.6000

CHIX

00334460311TRLO0

02-Jun-2026

15:18:12

1,403

256.6000

CHIX

00334460312TRLO0

02-Jun-2026

15:20:26

2,014

256.6000

CHIX

00334461442TRLO0

02-Jun-2026

15:21:25

2,291

256.4000

CHIX

00334461875TRLO0

02-Jun-2026

15:21:25

504

256.4000

CHIX

00334461876TRLO0

02-Jun-2026

15:21:25

471

256.4000

CHIX

00334461877TRLO0

02-Jun-2026

15:21:25

531

256.4000

CHIX

00334461878TRLO0

02-Jun-2026

15:21:25

467

256.4000

CHIX

00334461879TRLO0

02-Jun-2026

15:22:32

473

256.2000

BATE

00334462398TRLO0

02-Jun-2026

15:25:21

1,639

256.4000

CHIX

00334464340TRLO0

02-Jun-2026

15:28:25

579

256.2000

CHIX

00334465535TRLO0

02-Jun-2026

15:28:25

504

256.2000

CHIX

00334465536TRLO0

02-Jun-2026

15:28:25

473

256.2000

CHIX

00334465537TRLO0

02-Jun-2026

15:28:25

458

256.2000

CHIX

00334465538TRLO0

02-Jun-2026

15:28:25

457

256.2000

BATE

00334465557TRLO0

02-Jun-2026

15:34:08

157

256.2000

CHIX

00334467913TRLO0

02-Jun-2026

15:34:11

305

256.2000

CHIX

00334467930TRLO0

02-Jun-2026

15:34:11

497

256.2000

CHIX

00334467931TRLO0

02-Jun-2026

15:34:11

501

256.2000

CHIX

00334467932TRLO0

02-Jun-2026

15:34:11

453

256.2000

CHIX

00334467933TRLO0

02-Jun-2026

15:34:11

2,102

256.2000

CHIX

00334467934TRLO0

02-Jun-2026

15:34:11

698

256.2000

CHIX

00334467935TRLO0

02-Jun-2026

15:37:50

3,458

256.6000

CHIX

00334468951TRLO0

02-Jun-2026

15:43:43

1,263

256.6000

CHIX

00334470517TRLO0

02-Jun-2026

15:43:43

3,062

256.6000

CHIX

00334470518TRLO0

02-Jun-2026

15:45:00

1,411

256.4000

CHIX

00334470903TRLO0

02-Jun-2026

15:45:00

455

256.4000

CHIX

00334470904TRLO0

02-Jun-2026

15:45:00

924

256.4000

CHIX

00334470905TRLO0

02-Jun-2026

15:45:00

955

256.4000

CHIX

00334470906TRLO0

02-Jun-2026

15:45:00

500

256.4000

CHIX

00334470907TRLO0

02-Jun-2026

15:57:10

10,535

256.6000

CHIX

00334474766TRLO0

02-Jun-2026

15:58:58

515

257.0000

CHIX

00334475302TRLO0

02-Jun-2026

15:58:58

1,207

257.0000

CHIX

00334475303TRLO0

02-Jun-2026

15:58:58

1,272

257.0000

CHIX

00334475314TRLO0

02-Jun-2026

15:58:58

457

256.8000

CHIX

00334475321TRLO0

02-Jun-2026

15:59:34

681

256.6000

CHIX

00334475617TRLO0

02-Jun-2026

15:59:34

499

256.6000

CHIX

00334475618TRLO0

02-Jun-2026

16:01:32

225

256.8000

CHIX

00334476557TRLO0

02-Jun-2026

16:05:40

280

256.8000

CHIX

00334478205TRLO0

02-Jun-2026

16:05:40

505

256.8000

CHIX

00334478206TRLO0

02-Jun-2026

16:05:40

463

256.8000

CHIX

00334478207TRLO0

02-Jun-2026

16:05:40

1,000

256.8000

CHIX

00334478208TRLO0

02-Jun-2026

16:05:40

1,889

256.8000

CHIX

00334478209TRLO0

02-Jun-2026

16:05:42

527

256.6000

AQXE

00334478225TRLO0

02-Jun-2026

16:05:42

76

256.6000

XLON

00334478226TRLO0

02-Jun-2026

16:05:42

534

256.6000

XLON

00334478227TRLO0

02-Jun-2026

16:08:08

1,261

256.6000

CHIX

00334479731TRLO0

02-Jun-2026

16:08:08

2,650

256.4000

CHIX

00334479732TRLO0

02-Jun-2026

16:08:08

482

256.4000

BATE

00334479733TRLO0

02-Jun-2026

16:08:08

479

256.4000

CHIX

00334479734TRLO0

02-Jun-2026

16:11:02

2,182

256.6000

CHIX

00334480672TRLO0

02-Jun-2026

16:13:00

2,083

256.6000

CHIX

00334481294TRLO0

02-Jun-2026

16:13:00

969

256.6000

CHIX

00334481295TRLO0

02-Jun-2026

16:13:43

466

256.4000

CHIX

00334481547TRLO0

02-Jun-2026

16:13:43

459

256.4000

CHIX

00334481548TRLO0

02-Jun-2026

16:13:43

483

256.4000

CHIX

00334481549TRLO0

02-Jun-2026

16:13:43

474

256.4000

CHIX

00334481550TRLO0

02-Jun-2026

16:13:43

482

256.4000

TRQX

00334481551TRLO0

02-Jun-2026

16:16:05

444

256.6000

CHIX

00334482789TRLO0

02-Jun-2026

16:16:05

943

256.6000

CHIX

00334482790TRLO0

02-Jun-2026

16:16:05

931

256.6000

CHIX

00334482791TRLO0

02-Jun-2026

16:17:01

456

256.4000

CHIX

00334483265TRLO0

02-Jun-2026

16:17:01

478

256.4000

CHIX

00334483266TRLO0

02-Jun-2026

16:17:01

480

256.4000

CHIX

00334483267TRLO0

02-Jun-2026

16:17:01

483

256.4000

CHIX

00334483268TRLO0

02-Jun-2026

16:17:01

526

256.4000

BATE

00334483281TRLO0

02-Jun-2026

16:18:31

488

256.2000

BATE

00334484028TRLO0

02-Jun-2026

16:18:31

499

256.2000

CHIX

00334484029TRLO0

02-Jun-2026

16:18:31

478

256.2000

CHIX

00334484030TRLO0

02-Jun-2026

16:18:31

466

256.2000

TRQX

00334484031TRLO0

02-Jun-2026

16:20:03

2,184

256.2000

CHIX

00334484926TRLO0

02-Jun-2026

16:23:52

285

256.2000

CHIX

00334486997TRLO0

02-Jun-2026

16:26:14

2,138

256.2000

CHIX

00334488330TRLO0

02-Jun-2026

16:26:14

478

256.2000

CHIX

00334488331TRLO0

02-Jun-2026

16:26:14

2,434

256.2000

CHIX

00334488332TRLO0

02-Jun-2026

16:26:14

5,050

256.2000

CHIX

00334488337TRLO0

02-Jun-2026

16:26:14

5,050

256.2000

CHIX

00334488340TRLO0

02-Jun-2026

16:26:14

51

256.2000

CHIX

00334488342TRLO0

02-Jun-2026

16:26:14

2,975

256.2000

CHIX

00334488348TRLO0

03-Jun-2026

08:00:27

527

255.4000

CHIX

00334538465TRLO0

03-Jun-2026

08:17:15

1,027

254.8000

CHIX

00334541932TRLO0

03-Jun-2026

08:17:15

1,466

254.8000

CHIX

00334541933TRLO0

03-Jun-2026

08:17:15

954

254.6000

CHIX

00334541934TRLO0

03-Jun-2026

08:17:17

6,007

254.6000

CHIX

00334541937TRLO0

03-Jun-2026

08:33:05

3,073

255.8000

CHIX

00334544525TRLO0

03-Jun-2026

08:33:05

486

255.8000

BATE

00334544526TRLO0

03-Jun-2026

08:33:05

967

255.8000

BATE

00334544527TRLO0

03-Jun-2026

08:33:05

176

255.8000

BATE

00334544528TRLO0

03-Jun-2026

08:33:05

781

255.8000

BATE

00334544529TRLO0

03-Jun-2026

08:33:05

6,221

255.8000

CHIX

00334544530TRLO0

03-Jun-2026

08:33:05

1,442

255.8000

TRQX

00334544531TRLO0

03-Jun-2026

08:38:20

476

255.8000

BATE

00334545373TRLO0

03-Jun-2026

08:38:20

461

255.8000

CHIX

00334545374TRLO0

03-Jun-2026

08:38:20

456

255.8000

CHIX

00334545375TRLO0

03-Jun-2026

08:38:20

482

255.8000

CHIX

00334545376TRLO0

03-Jun-2026

08:38:20

475

255.8000

CHIX

00334545377TRLO0

03-Jun-2026

08:38:21

514

255.8000

CHIX

00334545379TRLO0

03-Jun-2026

08:43:30

446

255.6000

CHIX

00334546151TRLO0

03-Jun-2026

08:43:30

477

255.6000

CHIX

00334546152TRLO0

03-Jun-2026

08:43:30

476

255.6000

CHIX

00334546153TRLO0

03-Jun-2026

08:43:30

448

255.6000

TRQX

00334546154TRLO0

03-Jun-2026

08:49:15

2,097

255.4000

CHIX

00334547028TRLO0

03-Jun-2026

08:49:15

462

255.4000

BATE

00334547029TRLO0

03-Jun-2026

08:50:08

2,640

255.2000

CHIX

00334547144TRLO0

03-Jun-2026

08:58:57

465

255.2000

BATE

00334548574TRLO0

03-Jun-2026

08:58:57

444

255.2000

CHIX

00334548575TRLO0

03-Jun-2026

08:58:57

457

255.2000

CHIX

00334548576TRLO0

03-Jun-2026

09:06:32

1

255.2000

BATE

00334549900TRLO0

03-Jun-2026

09:07:25

1

255.2000

BATE

00334550162TRLO0

03-Jun-2026

09:07:33

1,516

255.2000

CHIX

00334550188TRLO0

03-Jun-2026

09:07:33

456

255.2000

BATE

00334550189TRLO0

03-Jun-2026

09:07:33

466

255.2000

CHIX

00334550190TRLO0

03-Jun-2026

09:07:33

465

255.2000

CHIX

00334550191TRLO0

03-Jun-2026

09:07:33

446

255.2000

XLON

00334550192TRLO0

03-Jun-2026

09:08:44

497

255.0000

BATE

00334550421TRLO0

03-Jun-2026

09:08:44

852

255.0000

CHIX

00334550422TRLO0

03-Jun-2026

09:12:27

1,369

254.8000

CHIX

00334550931TRLO0

03-Jun-2026

09:12:27

1,607

254.6000

CHIX

00334550932TRLO0

03-Jun-2026

09:16:30

464

254.4000

CHIX

00334551661TRLO0

03-Jun-2026

09:17:57

281

254.4000

XLON

00334551847TRLO0

03-Jun-2026

09:17:57

255

254.4000

XLON

00334551848TRLO0

03-Jun-2026

09:21:49

444

254.6000

CHIX

00334552427TRLO0

03-Jun-2026

09:22:15

315

254.4000

CHIX

00334552502TRLO0

03-Jun-2026

09:22:15

180

254.4000

CHIX

00334552503TRLO0

03-Jun-2026

09:22:15

670

254.4000

CHIX

00334552504TRLO0

03-Jun-2026

09:25:04

871

254.4000

CHIX

00334552879TRLO0

03-Jun-2026

09:25:04

700

254.2000

CHIX

00334552880TRLO0

03-Jun-2026

09:25:56

521

254.0000

CHIX

00334552996TRLO0

03-Jun-2026

09:33:56

451

254.2000

CHIX

00334554188TRLO0

03-Jun-2026

09:33:56

484

254.2000

BATE

00334554189TRLO0

03-Jun-2026

09:47:37

434

254.4000

CHIX

00334556138TRLO0

03-Jun-2026

09:47:37

1,600

254.4000

CHIX

00334556139TRLO0

03-Jun-2026

09:47:37

188

254.4000

CHIX

00334556140TRLO0

03-Jun-2026

09:47:42

460

254.2000

CHIX

00334556150TRLO0

03-Jun-2026

09:47:42

916

254.2000

CHIX

00334556151TRLO0

03-Jun-2026

09:47:42

921

254.2000

CHIX

00334556152TRLO0

03-Jun-2026

09:47:42

929

254.2000

CHIX

00334556153TRLO0

03-Jun-2026

09:49:55

2,935

254.0000

CHIX

00334556517TRLO0

03-Jun-2026

09:49:55

324

254.0000

CHIX

00334556518TRLO0

03-Jun-2026

09:52:21

835

253.8000

XLON

00334556824TRLO0

03-Jun-2026

10:12:07

926

254.2000

CHIX

00334559714TRLO0

03-Jun-2026

10:12:07

899

254.2000

CHIX

00334559715TRLO0

03-Jun-2026

10:12:07

903

254.2000

TRQX

00334559716TRLO0

03-Jun-2026

10:12:07

452

254.0000

BATE

00334559713TRLO0

03-Jun-2026

10:16:52

460

254.2000

CHIX

00334560450TRLO0

03-Jun-2026

10:16:55

461

254.2000

CHIX

00334560455TRLO0

03-Jun-2026

10:16:58

481

254.2000

CHIX

00334560466TRLO0

03-Jun-2026

10:17:30

1,363

254.0000

CHIX

00334560560TRLO0

03-Jun-2026

10:17:30

463

254.0000

CHIX

00334560561TRLO0

03-Jun-2026

10:17:30

521

254.0000

CHIX

00334560562TRLO0

03-Jun-2026

10:19:44

533

253.6000

CHIX

00334560834TRLO0

03-Jun-2026

10:30:15

464

253.6000

BATE

00334562451TRLO0

03-Jun-2026

10:30:15

483

253.6000

BATE

00334562452TRLO0

03-Jun-2026

10:30:15

459

253.6000

CHIX

00334562453TRLO0

03-Jun-2026

10:30:15

448

253.6000

XLON

00334562454TRLO0

03-Jun-2026

10:30:15

474

253.6000

TRQX

00334562455TRLO0

03-Jun-2026

11:02:04

2,944

253.8000

CHIX

00334567432TRLO0

03-Jun-2026

11:02:04

1,392

253.8000

CHIX

00334567433TRLO0

03-Jun-2026

11:02:04

1,401

253.8000

CHIX

00334567434TRLO0

03-Jun-2026

11:02:04

1,434

253.8000

CHIX

00334567435TRLO0

03-Jun-2026

11:02:04

1,617

253.8000

CHIX

00334567436TRLO0

03-Jun-2026

11:16:00

454

253.8000

BATE

00334570339TRLO0

03-Jun-2026

11:16:00

935

253.8000

BATE

00334570340TRLO0

03-Jun-2026

11:16:00

448

253.8000

CHIX

00334570341TRLO0

03-Jun-2026

11:16:00

203

253.8000

CHIX

00334570342TRLO0

03-Jun-2026

11:16:00

2,381

253.8000

CHIX

00334570343TRLO0

03-Jun-2026

11:16:00

485

253.8000

TRQX

00334570344TRLO0

03-Jun-2026

11:28:25

466

253.8000

CHIX

00334574060TRLO0

03-Jun-2026

11:28:25

444

253.8000

CHIX

00334574061TRLO0

03-Jun-2026

11:28:25

913

253.8000

CHIX

00334574062TRLO0

03-Jun-2026

11:28:25

930

253.8000

CHIX

00334574063TRLO0

03-Jun-2026

11:28:25

603

253.8000

CHIX

00334574064TRLO0

03-Jun-2026

11:28:25

1,154

253.8000

CHIX

00334574065TRLO0

03-Jun-2026

11:32:47

439

253.6000

CHIX

00334575232TRLO0

03-Jun-2026

11:32:47

465

253.6000

CHIX

00334575233TRLO0

03-Jun-2026

11:39:30

461

253.6000

CHIX

00334576365TRLO0

03-Jun-2026

11:39:30

448

253.6000

TRQX

00334576366TRLO0

03-Jun-2026

11:39:34

1,771

253.4000

CHIX

00334576378TRLO0

03-Jun-2026

11:39:34

1,335

253.4000

CHIX

00334576379TRLO0

03-Jun-2026

11:41:26

2,219

253.4000

CHIX

00334576906TRLO0

03-Jun-2026

11:46:05

479

253.4000

CHIX

00334578190TRLO0

03-Jun-2026

12:08:23

458

253.6000

CHIX

00334584632TRLO0

03-Jun-2026

12:08:23

928

253.6000

CHIX

00334584633TRLO0

03-Jun-2026

12:08:23

932

253.6000

CHIX

00334584634TRLO0

03-Jun-2026

12:08:23

1,930

253.6000

CHIX

00334584635TRLO0

03-Jun-2026

12:08:23

977

253.6000

XLON

00334584636TRLO0

03-Jun-2026

12:10:47

492

253.4000

CHIX

00334585156TRLO0

03-Jun-2026

12:34:30

527

253.4000

CHIX

00334591756TRLO0

03-Jun-2026

12:34:30

459

253.4000

BATE

00334591757TRLO0

03-Jun-2026

12:34:30

454

253.4000

CHIX

00334591758TRLO0

03-Jun-2026

12:34:30

451

253.4000

CHIX

00334591759TRLO0

03-Jun-2026

12:34:30

484

253.4000

TRQX

00334591761TRLO0

03-Jun-2026

12:56:35

467

253.8000

CHIX

00334597013TRLO0

03-Jun-2026

12:56:35

443

253.8000

CHIX

00334597014TRLO0

03-Jun-2026

12:56:35

906

253.8000

CHIX

00334597015TRLO0

03-Jun-2026

12:56:35

901

253.8000

CHIX

00334597016TRLO0

03-Jun-2026

13:00:59

7,615

253.6000

CHIX

00334598527TRLO0

03-Jun-2026

13:00:59

3,950

253.6000

CHIX

00334598528TRLO0

03-Jun-2026

13:06:12

281

253.4000

CHIX

00334600008TRLO0

03-Jun-2026

13:07:58

481

253.6000

CHIX

00334600391TRLO0

03-Jun-2026

13:10:08

900

253.6000

CHIX

00334601009TRLO0

03-Jun-2026

13:16:59

222

253.4000

CHIX

00334602926TRLO0

03-Jun-2026

13:16:59

498

253.4000

BATE

00334602927TRLO0

03-Jun-2026

13:16:59

468

253.4000

CHIX

00334602928TRLO0

03-Jun-2026

13:16:59

1,191

253.4000

CHIX

00334602929TRLO0

03-Jun-2026

13:16:59

444

253.4000

CHIX

00334602930TRLO0

03-Jun-2026

13:17:34

100

253.4000

CHIX

00334603281TRLO0

03-Jun-2026

13:17:34

737

253.4000

CHIX

00334603282TRLO0

03-Jun-2026

13:17:34

1,056

253.2000

CHIX

00334603283TRLO0

03-Jun-2026

13:30:25

506

253.2000

CHIX

00334606533TRLO0

03-Jun-2026

13:30:25

454

253.2000

CHIX

00334606534TRLO0

03-Jun-2026

13:30:25

471

253.2000

CHIX

00334606535TRLO0

03-Jun-2026

13:30:25

458

253.2000

CHIX

00334606536TRLO0

03-Jun-2026

13:30:25

467

253.2000

CHIX

00334606537TRLO0

03-Jun-2026

13:36:51

462

253.0000

BATE

00334608643TRLO0

03-Jun-2026

13:36:51

1,831

253.0000

CHIX

00334608644TRLO0

03-Jun-2026

13:36:51

490

253.0000

CHIX

00334608645TRLO0

03-Jun-2026

13:36:51

456

253.0000

CHIX

00334608646TRLO0

03-Jun-2026

13:36:51

469

253.0000

CHIX

00334608647TRLO0

03-Jun-2026

13:55:28

4,255

253.0000

CHIX

00334613962TRLO0

03-Jun-2026

13:55:28

927

253.0000

BATE

00334613963TRLO0

03-Jun-2026

13:55:28

931

253.0000

CHIX

00334613964TRLO0

03-Jun-2026

13:55:28

939

253.0000

XLON

00334613965TRLO0

03-Jun-2026

14:02:01

757

252.8000

CHIX

00334615719TRLO0

03-Jun-2026

14:02:01

490

252.8000

BATE

00334615720TRLO0

03-Jun-2026

14:02:01

475

252.8000

CHIX

00334615721TRLO0

03-Jun-2026

14:02:01

454

252.8000

CHIX

00334615722TRLO0

03-Jun-2026

14:02:01

482

252.8000

CHIX

00334615723TRLO0

03-Jun-2026

14:09:26

457

253.4000

CHIX

00334617965TRLO0

03-Jun-2026

14:09:26

467

253.4000

CHIX

00334617966TRLO0

03-Jun-2026

14:09:26

898

253.4000

CHIX

00334617967TRLO0

03-Jun-2026

14:09:26

974

253.4000

CHIX

00334617968TRLO0

03-Jun-2026

14:09:26

1,867

253.4000

CHIX

00334617969TRLO0

03-Jun-2026

14:09:58

530

253.2000

CHIX

00334618111TRLO0

03-Jun-2026

14:17:47

472

253.2000

CHIX

00334620287TRLO0

03-Jun-2026

14:17:47

471

253.2000

CHIX

00334620288TRLO0

03-Jun-2026

14:17:47

944

253.2000

CHIX

00334620289TRLO0

03-Jun-2026

14:17:47

918

253.2000

CHIX

00334620290TRLO0

03-Jun-2026

14:18:01

494

253.0000

CHIX

00334620335TRLO0

03-Jun-2026

14:23:52

481

253.0000

CHIX

00334622677TRLO0

03-Jun-2026

14:23:52

490

253.0000

CHIX

00334622678TRLO0

03-Jun-2026

14:23:52

927

253.0000

CHIX

00334622679TRLO0

03-Jun-2026

14:26:43

200

252.8000

TRQX

00334623693TRLO0

03-Jun-2026

14:30:14

4

252.8000

BATE

00334625717TRLO0

03-Jun-2026

14:30:15

483

252.8000

BATE

00334625740TRLO0

03-Jun-2026

14:30:15

486

252.8000

BATE

00334625741TRLO0

03-Jun-2026

14:30:15

935

252.8000

CHIX

00334625742TRLO0

03-Jun-2026

14:30:15

281

252.8000

TRQX

00334625743TRLO0

03-Jun-2026

14:30:15

510

252.8000

XLON

00334625744TRLO0

03-Jun-2026

14:33:50

11

253.2000

BATE

00334627941TRLO0

03-Jun-2026

14:33:50

964

253.2000

BATE

00334627942TRLO0

03-Jun-2026

14:37:56

200

253.2000

TRQX

00334629907TRLO0

03-Jun-2026

14:40:48

152

253.4000

BATE

00334631489TRLO0

03-Jun-2026

14:41:10

1,808

253.4000

BATE

00334631709TRLO0

03-Jun-2026

14:41:10

603

253.4000

CHIX

00334631710TRLO0

03-Jun-2026

14:41:10

10,732

253.4000

CHIX

00334631711TRLO0

03-Jun-2026

14:41:10

4,879

253.4000

CHIX

00334631713TRLO0

03-Jun-2026

14:41:10

1,905

253.4000

TRQX

00334631714TRLO0

03-Jun-2026

14:41:10

126

253.4000

TRQX

00334631715TRLO0

03-Jun-2026

14:43:41

200

253.2000

BATE

00334633000TRLO0

03-Jun-2026

14:44:23

328

253.2000

BATE

00334633331TRLO0

03-Jun-2026

14:44:23

444

253.2000

BATE

00334633332TRLO0

03-Jun-2026

14:44:42

60

253.2000

BATE

00334633492TRLO0

03-Jun-2026

14:44:42

1,196

253.2000

BATE

00334633493TRLO0

03-Jun-2026

14:44:42

523

253.2000

CHIX

00334633494TRLO0

03-Jun-2026

14:44:42

467

253.2000

CHIX

00334633495TRLO0

03-Jun-2026

14:44:42

481

253.2000

TRQX

00334633496TRLO0

03-Jun-2026

14:47:34

100

253.0000

BATE

00334635066TRLO0

03-Jun-2026

14:48:09

92

253.0000

BATE

00334635415TRLO0

03-Jun-2026

14:48:09

318

253.0000

BATE

00334635416TRLO0

03-Jun-2026

14:48:09

487

253.0000

CHIX

00334635417TRLO0

03-Jun-2026

14:48:09

466

253.0000

CHIX

00334635418TRLO0

03-Jun-2026

14:48:09

504

253.0000

CHIX

00334635419TRLO0

03-Jun-2026

14:48:09

477

253.0000

TRQX

00334635420TRLO0

03-Jun-2026

14:55:09

466

253.2000

CHIX

00334639731TRLO0

03-Jun-2026

14:55:09

969

253.2000

BATE

00334639732TRLO0

03-Jun-2026

14:55:09

2,232

253.2000

CHIX

00334639733TRLO0

03-Jun-2026

14:55:09

1,462

253.2000

CHIX

00334639734TRLO0

03-Jun-2026

14:55:09

4,194

253.2000

CHIX

00334639735TRLO0

03-Jun-2026

14:56:21

498

253.4000

BATE

00334640758TRLO0

03-Jun-2026

15:07:42

15

253.4000

BATE

00334646649TRLO0

03-Jun-2026

15:07:55

43

253.4000

BATE

00334646741TRLO0

03-Jun-2026

15:08:33

14

253.4000

BATE

00334647093TRLO0

03-Jun-2026

15:10:24

22

253.4000

BATE

00334647887TRLO0

03-Jun-2026

15:10:33

390

253.4000

BATE

00334648002TRLO0

03-Jun-2026

15:10:33

521

253.4000

CHIX

00334648003TRLO0

03-Jun-2026

15:10:33

466

253.4000

CHIX

00334648004TRLO0

03-Jun-2026

15:10:33

484

253.4000

CHIX

00334648005TRLO0

03-Jun-2026

15:10:33

484

253.4000

CHIX

00334648006TRLO0

03-Jun-2026

15:12:02

100

253.4000

BATE

00334648590TRLO0

03-Jun-2026

15:13:26

3

253.4000

CHIX

00334649287TRLO0

03-Jun-2026

15:16:27

2,001

253.6000

CHIX

00334651099TRLO0

03-Jun-2026

15:17:11

10,322

253.6000

CHIX

00334651444TRLO0

03-Jun-2026

15:17:30

100

253.4000

CHIX

00334651653TRLO0

03-Jun-2026

15:18:15

370

253.4000

CHIX

00334651979TRLO0

03-Jun-2026

15:18:15

374

253.4000

BATE

00334651980TRLO0

03-Jun-2026

15:18:15

503

253.4000

CHIX

00334651981TRLO0

03-Jun-2026

15:18:15

12,323

253.4000

CHIX

00334651982TRLO0

03-Jun-2026

15:19:12

4,957

253.2000

CHIX

00334652549TRLO0

03-Jun-2026

15:19:12

435

253.2000

CHIX

00334652550TRLO0

03-Jun-2026

15:27:56

444

253.2000

CHIX

00334656607TRLO0

03-Jun-2026

15:32:14

82

253.2000

BATE

00334658411TRLO0

03-Jun-2026

15:38:15

100

253.2000

BATE

00334660904TRLO0

03-Jun-2026

15:40:02

276

253.2000

BATE

00334661565TRLO0

03-Jun-2026

15:40:02

458

253.2000

CHIX

00334661566TRLO0

03-Jun-2026

15:40:02

512

253.2000

CHIX

00334661567TRLO0

03-Jun-2026

15:40:02

481

253.2000

CHIX

00334661568TRLO0

03-Jun-2026

15:40:02

486

253.2000

BATE

00334661569TRLO0

03-Jun-2026

15:40:10

20

253.2000

CHIX

00334661619TRLO0

03-Jun-2026

15:40:28

3,531

253.2000

CHIX

00334661711TRLO0

03-Jun-2026

15:40:28

5,124

253.2000

CHIX

00334661712TRLO0

03-Jun-2026

15:43:26

100

253.0000

BATE

00334662938TRLO0

03-Jun-2026

15:44:12

394

253.0000

BATE

00334663271TRLO0

03-Jun-2026

15:44:12

456

253.0000

BATE

00334663272TRLO0

03-Jun-2026

15:44:12

484

253.0000

TRQX

00334663273TRLO0

03-Jun-2026

15:47:00

486

253.0000

CHIX

00334664589TRLO0

03-Jun-2026

15:47:00

471

253.0000

CHIX

00334664590TRLO0

03-Jun-2026

15:47:00

1,539

253.0000

CHIX

00334664591TRLO0

03-Jun-2026

15:47:00

455

253.0000

TRQX

00334664592TRLO0

03-Jun-2026

15:47:00

487

253.0000

TRQX

00334664593TRLO0

03-Jun-2026

15:48:41

98

252.8000

BATE

00334665327TRLO0

03-Jun-2026

15:54:10

200

253.2000

CHIX

00334667962TRLO0

03-Jun-2026

15:54:26

448

253.2000

CHIX

00334668062TRLO0

03-Jun-2026

15:57:09

2,499

253.2000

CHIX

00334669456TRLO0

03-Jun-2026

15:57:09

1,465

253.2000

XLON

00334669457TRLO0

03-Jun-2026

15:57:09

1,474

253.2000

XLON

00334669458TRLO0

03-Jun-2026

15:59:44

198

253.2000

BATE

00334670754TRLO0

03-Jun-2026

16:09:16

76

253.4000

BATE

00334675426TRLO0

03-Jun-2026

16:09:16

929

253.4000

BATE

00334675427TRLO0

03-Jun-2026

16:09:16

1,856

253.4000

BATE

00334675428TRLO0

03-Jun-2026

16:09:16

6,113

253.4000

CHIX

00334675429TRLO0

03-Jun-2026

16:09:16

2,119

253.4000

CHIX

00334675430TRLO0

03-Jun-2026

16:09:16

3,584

253.4000

CHIX

00334675431TRLO0

03-Jun-2026

16:09:28

1,605

253.4000

CHIX

00334675489TRLO0

03-Jun-2026

16:10:08

3,233

253.4000

CHIX

00334675870TRLO0

03-Jun-2026

16:10:08

478

253.4000

BATE

00334675871TRLO0

03-Jun-2026

16:10:08

457

253.4000

TRQX

00334675872TRLO0

03-Jun-2026

16:13:29

100

253.4000

TRQX

00334677357TRLO0

03-Jun-2026

16:16:02

928

253.4000

CHIX

00334678662TRLO0

03-Jun-2026

16:16:51

998

253.4000

CHIX

00334679045TRLO0

03-Jun-2026

16:19:01

104

253.4000

CHIX

00334680146TRLO0

03-Jun-2026

16:19:36

327

253.4000

CHIX

00334680494TRLO0

03-Jun-2026

16:19:43

191

253.4000

CHIX

00334680565TRLO0

03-Jun-2026

16:19:43

519

253.4000

CHIX

00334680566TRLO0

03-Jun-2026

16:21:04

456

253.4000

BATE

00334681388TRLO0

03-Jun-2026

16:21:04

999

253.4000

BATE

00334681389TRLO0

03-Jun-2026

16:21:04

9,178

253.4000

CHIX

00334681390TRLO0

03-Jun-2026

16:21:04

1,802

253.4000

CHIX

00334681391TRLO0

03-Jun-2026

16:21:04

516

253.4000

TRQX

00334681393TRLO0

03-Jun-2026

16:27:22

371

253.2000

CHIX

00334685687TRLO0

03-Jun-2026

16:27:22

1,240

253.2000

CHIX

00334685688TRLO0

03-Jun-2026

16:27:22

492

253.2000

CHIX

00334685689TRLO0

03-Jun-2026

16:27:22

492

253.2000

CHIX

00334685690TRLO0

03-Jun-2026

16:27:22

12,323

253.2000

CHIX

00334685691TRLO0

03-Jun-2026

16:27:22

3,792

253.2000

CHIX

00334685692TRLO0

04-Jun-2026

08:09:41

528

253.4000

XLON

00334718446TRLO0

04-Jun-2026

08:09:44

3,477

253.2000

CHIX

00334718452TRLO0

04-Jun-2026

08:09:44

1,546

253.2000

CHIX

00334718453TRLO0

04-Jun-2026

08:09:44

975

253.0000

CHIX

00334718454TRLO0

04-Jun-2026

08:09:44

1,482

253.0000

CHIX

00334718455TRLO0

04-Jun-2026

08:09:44

1,506

253.0000

CHIX

00334718456TRLO0

04-Jun-2026

08:12:28

524

253.6000

CHIX

00334718702TRLO0

04-Jun-2026

08:15:38

424

253.2000

CHIX

00334719005TRLO0

04-Jun-2026

08:15:38

475

253.2000

BATE

00334719006TRLO0

04-Jun-2026

08:15:38

32

253.2000

CHIX

00334719007TRLO0

04-Jun-2026

08:15:38

466

253.2000

CHIX

00334719008TRLO0

04-Jun-2026

08:15:38

962

253.2000

CHIX

00334719009TRLO0

04-Jun-2026

08:15:38

470

253.2000

CHIX

00334719010TRLO0

04-Jun-2026

08:17:33

344

252.8000

CHIX

00334719385TRLO0

04-Jun-2026

08:17:33

46

252.8000

CHIX

00334719386TRLO0

04-Jun-2026

08:25:01

24

253.8000

CHIX

00334720141TRLO0

04-Jun-2026

08:25:01

770

253.8000

CHIX

00334720142TRLO0

04-Jun-2026

08:25:01

1,408

253.8000

CHIX

00334720143TRLO0

04-Jun-2026

08:25:10

1,599

253.6000

CHIX

00334720164TRLO0

04-Jun-2026

08:25:10

1,431

253.6000

CHIX

00334720165TRLO0

04-Jun-2026

08:25:10

481

253.4000

CHIX

00334720166TRLO0

04-Jun-2026

08:34:04

56

253.8000

CHIX

00334721039TRLO0

04-Jun-2026

08:34:05

498

253.8000

TRQX

00334721044TRLO0

04-Jun-2026

08:37:16

178

253.8000

CHIX

00334721350TRLO0

04-Jun-2026

08:38:03

186

253.8000

CHIX

00334721411TRLO0

04-Jun-2026

08:40:44

2,783

253.8000

CHIX

00334721590TRLO0

04-Jun-2026

08:40:44

481

253.8000

BATE

00334721591TRLO0

04-Jun-2026

08:40:44

464

253.8000

CHIX

00334721592TRLO0

04-Jun-2026

08:40:44

454

253.8000

CHIX

00334721593TRLO0

04-Jun-2026

08:40:44

482

253.8000

TRQX

00334721594TRLO0

04-Jun-2026

08:42:20

2,401

253.6000

CHIX

00334721740TRLO0

04-Jun-2026

08:42:20

474

253.6000

BATE

00334721741TRLO0

04-Jun-2026

08:56:40

3

253.4000

BATE

00334722940TRLO0

04-Jun-2026

08:58:50

3

253.4000

BATE

00334723162TRLO0

04-Jun-2026

09:00:35

464

253.4000

BATE

00334723314TRLO0

04-Jun-2026

09:00:35

483

253.4000

BATE

00334723315TRLO0

04-Jun-2026

09:00:35

3,067

253.4000

CHIX

00334723316TRLO0

04-Jun-2026

09:00:35

463

253.4000

CHIX

00334723317TRLO0

04-Jun-2026

09:00:35

451

253.4000

TRQX

00334723319TRLO0

04-Jun-2026

09:04:19

82

253.2000

CHIX

00334723690TRLO0

04-Jun-2026

09:04:19

82

253.2000

CHIX

00334723691TRLO0

04-Jun-2026

09:04:19

82

253.2000

CHIX

00334723692TRLO0

04-Jun-2026

09:07:21

45

253.2000

CHIX

00334724055TRLO0

04-Jun-2026

09:07:21

202

253.2000

CHIX

00334724056TRLO0

04-Jun-2026

09:07:21

475

253.2000

CHIX

00334724057TRLO0

04-Jun-2026

09:07:21

939

253.2000

CHIX

00334724058TRLO0

04-Jun-2026

09:07:21

933

253.2000

CHIX

00334724059TRLO0

04-Jun-2026

09:08:03

459

253.0000

BATE

00334724116TRLO0

04-Jun-2026

09:08:03

3,030

253.0000

CHIX

00334724117TRLO0

04-Jun-2026

09:09:43

5

252.8000

CHIX

00334724262TRLO0

04-Jun-2026

09:14:57

3,693

253.2000

CHIX

00334724792TRLO0

04-Jun-2026

09:15:11

3,064

253.0000

CHIX

00334724817TRLO0

04-Jun-2026

09:20:19

462

252.8000

CHIX

00334725347TRLO0

04-Jun-2026

09:22:16

471

252.6000

CHIX

00334725690TRLO0

04-Jun-2026

09:31:17

455

253.0000

CHIX

00334726776TRLO0

04-Jun-2026

09:32:23

163

252.8000

CHIX

00334726884TRLO0

04-Jun-2026

09:32:23

10

252.8000

CHIX

00334726885TRLO0

04-Jun-2026

09:32:23

658

252.8000

CHIX

00334726886TRLO0

04-Jun-2026

09:53:00

474

252.6000

CHIX

00334728961TRLO0

04-Jun-2026

09:53:00

761

252.6000

CHIX

00334728962TRLO0

04-Jun-2026

09:53:00

453

252.6000

CHIX

00334728963TRLO0

04-Jun-2026

09:53:00

475

252.6000

CHIX

00334728964TRLO0

04-Jun-2026

09:53:00

2,831

252.6000

CHIX

00334728965TRLO0

04-Jun-2026

09:53:33

2,548

252.4000

CHIX

00334729040TRLO0

04-Jun-2026

09:53:35

160

252.2000

CHIX

00334729041TRLO0

04-Jun-2026

09:54:37

2,580

252.2000

CHIX

00334729127TRLO0

04-Jun-2026

09:59:59

4

252.0000

CHIX

00334729660TRLO0

04-Jun-2026

10:00:05

477

252.0000

CHIX

00334729687TRLO0

04-Jun-2026

10:11:41

459

251.8000

BATE

00334730956TRLO0

04-Jun-2026

10:11:41

459

251.8000

CHIX

00334730957TRLO0

04-Jun-2026

10:11:41

475

251.8000

CHIX

00334730958TRLO0

04-Jun-2026

10:11:41

451

251.8000

CHIX

00334730959TRLO0

04-Jun-2026

10:11:41

464

251.8000

CHIX

00334730960TRLO0

04-Jun-2026

10:12:59

24

251.8000

CHIX

00334731145TRLO0

04-Jun-2026

10:31:44

437

252.6000

CHIX

00334733045TRLO0

04-Jun-2026

10:43:34

923

252.8000

BATE

00334734275TRLO0

04-Jun-2026

10:43:34

3,003

252.8000

CHIX

00334734276TRLO0

04-Jun-2026

10:43:34

1,863

252.8000

CHIX

00334734277TRLO0

04-Jun-2026

10:43:34

2,304

252.8000

CHIX

00334734278TRLO0

04-Jun-2026

10:43:34

1,446

252.8000

CHIX

00334734279TRLO0

04-Jun-2026

10:48:24

1,559

253.4000

CHIX

00334734794TRLO0

04-Jun-2026

10:48:24

452

253.4000

CHIX

00334734795TRLO0

04-Jun-2026

10:48:24

449

253.2000

CHIX

00334734797TRLO0

04-Jun-2026

10:48:24

476

253.2000

CHIX

00334734798TRLO0

04-Jun-2026

10:48:24

2,068

253.2000

CHIX

00334734799TRLO0

04-Jun-2026

10:48:31

471

253.2000

CHIX

00334734832TRLO0

04-Jun-2026

10:48:37

533

253.0000

CHIX

00334734845TRLO0

04-Jun-2026

10:51:04

471

253.0000

CHIX

00334735193TRLO0

04-Jun-2026

10:51:10

476

253.0000

CHIX

00334735208TRLO0

04-Jun-2026

10:53:55

448

253.2000

CHIX

00334735542TRLO0

04-Jun-2026

10:57:58

457

253.4000

BATE

00334735995TRLO0

04-Jun-2026

11:00:51

499

253.2000

CHIX

00334736486TRLO0

04-Jun-2026

11:04:04

534

253.4000

CHIX

00334737051TRLO0

04-Jun-2026

11:09:29

509

253.2000

CHIX

00334737545TRLO0

04-Jun-2026

11:17:46

616

253.0000

CHIX

00334738286TRLO0

04-Jun-2026

11:17:46

455

253.0000

CHIX

00334738287TRLO0

04-Jun-2026

11:17:46

465

253.0000

CHIX

00334738288TRLO0

04-Jun-2026

11:17:46

455

253.0000

CHIX

00334738289TRLO0

04-Jun-2026

11:22:16

2,445

252.8000

CHIX

00334738720TRLO0

04-Jun-2026

11:23:32

1,740

252.6000

CHIX

00334738836TRLO0

04-Jun-2026

11:26:51

488

252.4000

CHIX

00334739154TRLO0

04-Jun-2026

11:28:32

512

252.4000

CHIX

00334739276TRLO0

04-Jun-2026

11:30:56

475

252.4000

CHIX

00334739470TRLO0

04-Jun-2026

11:40:08

486

252.0000

CHIX

00334740139TRLO0

04-Jun-2026

11:40:08

485

252.0000

CHIX

00334740140TRLO0

04-Jun-2026

11:40:08

456

252.0000

CHIX

00334740141TRLO0

04-Jun-2026

12:07:14

1,781

252.4000

CHIX

00334742508TRLO0

04-Jun-2026

12:07:14

1,371

252.4000

CHIX

00334742509TRLO0

04-Jun-2026

12:08:25

54

252.2000

CHIX

00334742575TRLO0

04-Jun-2026

12:08:50

36

252.2000

CHIX

00334742622TRLO0

04-Jun-2026

12:39:46

2,693

253.4000

CHIX

00334744817TRLO0

04-Jun-2026

12:39:46

6,216

253.4000

CHIX

00334744818TRLO0

04-Jun-2026

12:39:47

923

253.4000

CHIX

00334744822TRLO0

04-Jun-2026

12:39:52

642

253.2000

CHIX

00334744826TRLO0

04-Jun-2026

12:39:52

3,450

253.2000

CHIX

00334744827TRLO0

04-Jun-2026

12:39:52

1,461

253.2000

CHIX

00334744828TRLO0

04-Jun-2026

12:40:17

98

253.2000

CHIX

00334744903TRLO0

04-Jun-2026

12:40:17

386

253.2000

CHIX

00334744904TRLO0

04-Jun-2026

12:40:19

496

253.2000

CHIX

00334744909TRLO0

04-Jun-2026

12:41:06

475

253.2000

CHIX

00334744967TRLO0

04-Jun-2026

12:41:25

480

253.0000

CHIX

00334744994TRLO0

04-Jun-2026

12:41:30

135

252.8000

CHIX

00334745000TRLO0

04-Jun-2026

12:49:00

184

253.0000

CHIX

00334745651TRLO0

04-Jun-2026

12:49:00

474

253.0000

CHIX

00334745652TRLO0

04-Jun-2026

13:19:16

1,398

254.0000

CHIX

00334748248TRLO0

04-Jun-2026

13:19:42

2,463

254.0000

CHIX

00334748282TRLO0

04-Jun-2026

13:19:42

165

254.0000

CHIX

00334748283TRLO0

04-Jun-2026

13:19:45

1,695

254.0000

CHIX

00334748285TRLO0

04-Jun-2026

13:19:55

804

254.0000

CHIX

00334748302TRLO0

04-Jun-2026

13:24:02

1,437

254.8000

CHIX

00334748631TRLO0

04-Jun-2026

13:24:02

1,475

254.8000

CHIX

00334748632TRLO0

04-Jun-2026

13:24:02

957

254.8000

CHIX

00334748633TRLO0

04-Jun-2026

13:26:00

449

254.8000

CHIX

00334748775TRLO0

04-Jun-2026

13:27:24

452

255.0000

CHIX

00334748870TRLO0

04-Jun-2026

13:27:28

518

255.0000

CHIX

00334748873TRLO0

04-Jun-2026

13:27:48

1,382

254.8000

CHIX

00334748887TRLO0

04-Jun-2026

13:27:48

287

254.8000

CHIX

00334748888TRLO0

04-Jun-2026

13:27:48

181

254.8000

CHIX

00334748889TRLO0

04-Jun-2026

13:27:48

811

254.8000

CHIX

00334748890TRLO0

04-Jun-2026

13:27:55

540

254.6000

CHIX

00334748901TRLO0

04-Jun-2026

13:35:37

520

254.4000

CHIX

00334749641TRLO0

04-Jun-2026

13:35:37

456

254.4000

CHIX

00334749642TRLO0

04-Jun-2026

13:35:37

460

254.4000

CHIX

00334749643TRLO0

04-Jun-2026

13:35:37

465

254.4000

CHIX

00334749660TRLO0

04-Jun-2026

13:38:13

456

255.0000

CHIX

00334749963TRLO0

04-Jun-2026

13:38:13

461

255.0000

CHIX

00334749964TRLO0

04-Jun-2026

13:38:13

518

254.8000

CHIX

00334749965TRLO0

04-Jun-2026

13:38:13

949

254.8000

CHIX

00334749973TRLO0

04-Jun-2026

13:46:51

491

255.2000

CHIX

00334750605TRLO0

04-Jun-2026

13:46:51

458

255.2000

CHIX

00334750606TRLO0

04-Jun-2026

13:46:51

472

255.2000

CHIX

00334750607TRLO0

04-Jun-2026

13:46:51

455

255.2000

CHIX

00334750608TRLO0

04-Jun-2026

13:46:51

458

255.2000

CHIX

00334750609TRLO0

04-Jun-2026

13:46:55

468

254.8000

CHIX

00334750619TRLO0

04-Jun-2026

13:55:22

517

255.0000

CHIX

00334751246TRLO0

04-Jun-2026

13:55:22

952

255.0000

CHIX

00334751247TRLO0

04-Jun-2026

14:12:21

708

255.2000

CHIX

00334752767TRLO0

04-Jun-2026

14:12:21

987

255.2000

CHIX

00334752768TRLO0

04-Jun-2026

14:12:25

1,339

255.0000

CHIX

00334752795TRLO0

04-Jun-2026

14:14:06

1,220

255.0000

CHIX

00334752929TRLO0

04-Jun-2026

14:18:56

2,093

255.0000

CHIX

00334753490TRLO0

04-Jun-2026

14:18:56

933

255.0000

CHIX

00334753491TRLO0

04-Jun-2026

14:18:56

491

255.0000

CHIX

00334753492TRLO0

04-Jun-2026

14:18:56

936

255.0000

XLON

00334753493TRLO0

04-Jun-2026

14:18:56

931

255.0000

XLON

00334753494TRLO0

04-Jun-2026

14:23:57

2,813

255.0000

CHIX

00334754145TRLO0

04-Jun-2026

14:23:57

454

255.0000

CHIX

00334754146TRLO0

04-Jun-2026

14:23:57

453

255.0000

CHIX

00334754147TRLO0

04-Jun-2026

14:23:57

484

255.0000

CHIX

00334754148TRLO0

04-Jun-2026

14:23:57

291

255.0000

CHIX

00334754149TRLO0

04-Jun-2026

14:23:57

162

255.0000

CHIX

00334754150TRLO0

04-Jun-2026

14:25:27

397

255.0000

CHIX

00334754324TRLO0

04-Jun-2026

14:25:50

288

255.0000

CHIX

00334754381TRLO0

04-Jun-2026

14:25:50

125

255.0000

CHIX

00334754382TRLO0

04-Jun-2026

14:26:44

6

255.0000

CHIX

00334754499TRLO0

04-Jun-2026

14:26:44

351

255.0000

CHIX

00334754500TRLO0

04-Jun-2026

14:26:44

463

255.0000

CHIX

00334754501TRLO0

04-Jun-2026

14:26:44

497

255.0000

CHIX

00334754502TRLO0

04-Jun-2026

14:26:44

482

255.0000

CHIX

00334754503TRLO0

04-Jun-2026

14:35:12

1,845

254.8000

CHIX

00334759079TRLO0

04-Jun-2026

14:35:12

464

254.8000

CHIX

00334759080TRLO0

04-Jun-2026

14:35:12

449

254.8000

CHIX

00334759081TRLO0

04-Jun-2026

14:35:12

514

254.8000

CHIX

00334759082TRLO0

04-Jun-2026

14:35:12

552

254.8000

CHIX

00334759083TRLO0

04-Jun-2026

14:37:21

523

254.8000

CHIX

00334760277TRLO0

04-Jun-2026

14:37:21

459

254.8000

CHIX

00334760278TRLO0

04-Jun-2026

14:37:21

967

254.8000

CHIX

00334760279TRLO0

04-Jun-2026

14:38:56

9,652

254.6000

CHIX

00334760942TRLO0

04-Jun-2026

14:38:56

476

254.6000

BATE

00334760943TRLO0

04-Jun-2026

14:38:56

460

254.6000

BATE

00334760944TRLO0

04-Jun-2026

14:38:56

481

254.6000

TRQX

00334760945TRLO0

04-Jun-2026

14:38:56

502

254.6000

TRQX

00334760946TRLO0

04-Jun-2026

14:54:18

2,258

255.0000

CHIX

00334767509TRLO0

04-Jun-2026

14:54:18

10,217

255.0000

CHIX

00334767510TRLO0

04-Jun-2026

14:54:18

2,719

255.0000

XLON

00334767511TRLO0

04-Jun-2026

15:02:44

411

255.2000

XLON

00334771107TRLO0

04-Jun-2026

15:02:44

1,015

255.2000

XLON

00334771108TRLO0

04-Jun-2026

15:10:39

1,979

256.0000

CHIX

00334774496TRLO0

04-Jun-2026

15:12:44

4,009

256.2000

CHIX

00334775494TRLO0

04-Jun-2026

15:12:44

6,166

256.2000

CHIX

00334775495TRLO0

04-Jun-2026

15:12:44

570

256.2000

CHIX

00334775496TRLO0

04-Jun-2026

15:12:44

2,570

256.2000

CHIX

00334775497TRLO0

04-Jun-2026

15:12:44

972

256.2000

XLON

00334775498TRLO0

04-Jun-2026

15:12:50

771

256.0000

CHIX

00334775541TRLO0

04-Jun-2026

15:12:50

1,784

256.0000

CHIX

00334775542TRLO0

04-Jun-2026

15:13:03

1,837

256.0000

CHIX

00334775658TRLO0

04-Jun-2026

15:13:05

450

256.0000

CHIX

00334775681TRLO0

04-Jun-2026

15:24:18

532

255.8000

CHIX

00334780618TRLO0

04-Jun-2026

15:24:18

493

255.8000

CHIX

00334780619TRLO0

04-Jun-2026

15:24:18

486

255.8000

CHIX

00334780620TRLO0

04-Jun-2026

15:24:18

491

255.8000

CHIX

00334780621TRLO0

04-Jun-2026

15:24:18

491

255.8000

CHIX

00334780622TRLO0

04-Jun-2026

15:26:42

9,358

255.4000

CHIX

00334781828TRLO0

04-Jun-2026

15:26:42

477

255.4000

BATE

00334781829TRLO0

04-Jun-2026

15:26:42

455

255.4000

BATE

00334781830TRLO0

04-Jun-2026

15:26:42

492

255.4000

XLON

00334781831TRLO0

04-Jun-2026

15:26:42

447

255.4000

TRQX

00334781832TRLO0

04-Jun-2026

15:31:03

460

255.2000

CHIX

00334783582TRLO0

04-Jun-2026

15:31:03

492

255.2000

BATE

00334783583TRLO0

04-Jun-2026

15:31:03

452

255.2000

CHIX

00334783584TRLO0

04-Jun-2026

15:31:03

455

255.2000

TRQX

00334783585TRLO0

04-Jun-2026

15:31:03

505

255.2000

CHIX

00334783586TRLO0

04-Jun-2026

15:31:07

2,266

255.0000

CHIX

00334783625TRLO0

04-Jun-2026

15:42:22

1,842

255.0000

CHIX

00334787689TRLO0

04-Jun-2026

15:42:22

958

255.0000

CHIX

00334787690TRLO0

04-Jun-2026

15:42:22

924

255.0000

CHIX

00334787691TRLO0

04-Jun-2026

15:42:22

964

255.0000

CHIX

00334787692TRLO0

04-Jun-2026

15:42:22

2,751

255.0000

CHIX

00334787693TRLO0

04-Jun-2026

15:47:21

303

254.8000

AQXE

00334789290TRLO0

04-Jun-2026

15:47:21

478

254.8000

BATE

00334789291TRLO0

04-Jun-2026

15:47:21

198

254.8000

AQXE

00334789292TRLO0

04-Jun-2026

15:47:21

3,568

254.8000

CHIX

00334789293TRLO0

04-Jun-2026

15:47:21

455

254.8000

CHIX

00334789294TRLO0

04-Jun-2026

15:47:21

474

254.8000

TRQX

00334789295TRLO0

04-Jun-2026

15:57:26

956

255.0000

XLON

00334792791TRLO0

04-Jun-2026

15:57:26

973

255.0000

XLON

00334792792TRLO0

04-Jun-2026

15:57:26

8,329

255.0000

CHIX

00334792793TRLO0

04-Jun-2026

15:57:26

974

255.0000

CHIX

00334792794TRLO0

04-Jun-2026

15:57:26

954

255.0000

TRQX

00334792795TRLO0

04-Jun-2026

16:01:19

499

255.2000

CHIX

00334794541TRLO0

04-Jun-2026

16:01:19

945

255.2000

CHIX

00334794542TRLO0

04-Jun-2026

16:01:19

1,799

255.2000

CHIX

00334794543TRLO0

04-Jun-2026

16:01:24

809

255.0000

CHIX

00334794570TRLO0

04-Jun-2026

16:05:48

997

255.0000

CHIX

00334796557TRLO0

04-Jun-2026

16:05:48

974

255.0000

CHIX

00334796558TRLO0

04-Jun-2026

16:05:48

458

255.0000

CHIX

00334796559TRLO0

04-Jun-2026

16:05:48

222

255.0000

CHIX

00334796560TRLO0

04-Jun-2026

16:05:48

245

255.0000

CHIX

00334796561TRLO0

04-Jun-2026

16:05:48

2,436

255.0000

CHIX

00334796562TRLO0

04-Jun-2026

16:09:00

455

254.8000

BATE

00334798017TRLO0

04-Jun-2026

16:09:00

479

254.8000

BATE

00334798018TRLO0

04-Jun-2026

16:09:00

452

254.8000

TRQX

00334798019TRLO0

04-Jun-2026

16:09:00

509

254.8000

TRQX

00334798020TRLO0

04-Jun-2026

16:09:00

286

254.8000

CHIX

00334798021TRLO0

04-Jun-2026

16:15:22

1,331

256.0000

CHIX

00334801102TRLO0

04-Jun-2026

16:17:26

2,790

256.2000

CHIX

00334802149TRLO0

04-Jun-2026

16:17:26

2,675

256.2000

CHIX

00334802150TRLO0

04-Jun-2026

16:18:57

1

256.0000

CHIX

00334802968TRLO0

04-Jun-2026

16:18:57

473

256.0000

BATE

00334802969TRLO0

04-Jun-2026

16:18:57

2,731

256.0000

CHIX

00334802970TRLO0

04-Jun-2026

16:18:57

2,821

256.0000

CHIX

00334802971TRLO0

04-Jun-2026

16:18:57

1,953

256.0000

CHIX

00334802972TRLO0

04-Jun-2026

16:18:57

1,871

256.0000

CHIX

00334802973TRLO0

04-Jun-2026

16:25:06

343

255.8000

CHIX

00334806207TRLO0

04-Jun-2026

16:25:49

1,460

255.8000

CHIX

00334806573TRLO0

04-Jun-2026

16:25:49

460

255.8000

CHIX

00334806574TRLO0

04-Jun-2026

16:25:49

470

255.8000

CHIX

00334806575TRLO0

04-Jun-2026

16:25:49

480

255.8000

CHIX

00334806576TRLO0

04-Jun-2026

16:25:49

456

255.8000

CHIX

00334806577TRLO0

04-Jun-2026

16:29:43

3,479

255.6000

CHIX

00334809125TRLO0

04-Jun-2026

16:29:48

8,996

255.6000

CHIX

00334809329TRLO0

04-Jun-2026

16:29:48

5,160

255.6000

CHIX

00334809330TRLO0

04-Jun-2026

16:29:48

909

255.6000

CHIX

00334809331TRLO0

05-Jun-2026

08:08:35

1,585

255.4000

CHIX

00334907994TRLO0

05-Jun-2026

08:08:35

527

255.2000

CHIX

00334907995TRLO0

05-Jun-2026

08:08:35

514

255.2000

CHIX

00334907996TRLO0

05-Jun-2026

08:08:35

75

255.2000

CHIX

00334907997TRLO0

05-Jun-2026

08:08:35

426

255.2000

CHIX

00334907998TRLO0

05-Jun-2026

08:08:35

1,015

255.2000

CHIX

00334907999TRLO0

05-Jun-2026

08:16:13

504

255.4000

CHIX

00334908740TRLO0

05-Jun-2026

08:18:41

1,590

255.2000

CHIX

00334908993TRLO0

05-Jun-2026

08:18:41

1,002

255.2000

CHIX

00334908994TRLO0

05-Jun-2026

08:18:41

988

255.2000

CHIX

00334908995TRLO0

05-Jun-2026

08:18:41

931

255.2000

CHIX

00334908996TRLO0

05-Jun-2026

08:18:41

467

255.2000

TRQX

00334908997TRLO0

05-Jun-2026

08:20:22

1,458

255.6000

CHIX

00334909160TRLO0

05-Jun-2026

08:20:22

490

255.6000

CHIX

00334909161TRLO0

05-Jun-2026

08:22:40

2,412

255.6000

CHIX

00334909410TRLO0

05-Jun-2026

08:24:03

1,793

255.8000

CHIX

00334909667TRLO0

05-Jun-2026

08:28:44

513

255.8000

CHIX

00334910115TRLO0

05-Jun-2026

08:46:09

940

256.8000

CHIX

00334911481TRLO0

05-Jun-2026

08:46:09

1,977

256.8000

CHIX

00334911482TRLO0

05-Jun-2026

08:51:38

470

257.0000

CHIX

00334912408TRLO0

05-Jun-2026

08:55:04

1,441

257.0000

XLON

00334912954TRLO0

05-Jun-2026

08:55:06

2,401

257.0000

XLON

00334912956TRLO0

05-Jun-2026

08:57:36

469

257.0000

XLON

00334913159TRLO0

05-Jun-2026

08:57:36

3,376

256.8000

CHIX

00334913158TRLO0

05-Jun-2026

08:58:07

819

256.8000

CHIX

00334913203TRLO0

05-Jun-2026

08:58:07

477

256.8000

BATE

00334913204TRLO0

05-Jun-2026

08:58:07

483

256.8000

BATE

00334913205TRLO0

05-Jun-2026

08:58:07

461

256.8000

CHIX

00334913206TRLO0

05-Jun-2026

08:58:07

465

256.8000

TRQX

00334913207TRLO0

05-Jun-2026

09:04:51

459

256.6000

BATE

00334913920TRLO0

05-Jun-2026

09:04:51

469

256.6000

CHIX

00334913921TRLO0

05-Jun-2026

09:04:51

470

256.6000

CHIX

00334913922TRLO0

05-Jun-2026

09:04:51

483

256.6000

CHIX

00334913923TRLO0

05-Jun-2026

09:04:51

499

256.6000

TRQX

00334913924TRLO0

05-Jun-2026

09:43:50

1,014

257.0000

CHIX

00334918045TRLO0

05-Jun-2026

09:43:50

1,238

257.0000

CHIX

00334918046TRLO0

05-Jun-2026

09:43:50

184

257.0000

CHIX

00334918047TRLO0

05-Jun-2026

09:43:57

2,163

257.0000

CHIX

00334918074TRLO0

05-Jun-2026

09:45:17

1,406

257.0000

CHIX

00334918256TRLO0

05-Jun-2026

09:45:17

472

257.0000

CHIX

00334918257TRLO0

05-Jun-2026

10:00:06

2,565

257.2000

CHIX

00334919315TRLO0

05-Jun-2026

10:01:06

456

257.2000

CHIX

00334919429TRLO0

05-Jun-2026

10:02:06

135

257.0000

CHIX

00334919478TRLO0

05-Jun-2026

10:02:06

4

257.0000

CHIX

00334919479TRLO0

05-Jun-2026

10:02:06

132

257.0000

CHIX

00334919480TRLO0

05-Jun-2026

10:03:05

51

257.0000

CHIX

00334919534TRLO0

05-Jun-2026

10:03:05

51

257.0000

CHIX

00334919535TRLO0

05-Jun-2026

10:03:05

49

257.0000

CHIX

00334919536TRLO0

05-Jun-2026

10:03:06

65

257.0000

CHIX

00334919537TRLO0

05-Jun-2026

10:03:06

821

257.0000

CHIX

00334919538TRLO0

05-Jun-2026

10:13:34

2,858

257.0000

CHIX

00334920482TRLO0

05-Jun-2026

10:13:36

492

257.0000

CHIX

00334920489TRLO0

05-Jun-2026

10:13:38

300

257.0000

CHIX

00334920502TRLO0

05-Jun-2026

10:14:08

1,906

257.2000

CHIX

00334920698TRLO0

05-Jun-2026

10:14:34

214

257.0000

CHIX

00334920868TRLO0

05-Jun-2026

10:14:34

239

257.0000

CHIX

00334920869TRLO0

05-Jun-2026

10:35:00

5,468

257.2000

CHIX

00334922583TRLO0

05-Jun-2026

10:39:45

947

257.2000

BATE

00334923250TRLO0

05-Jun-2026

10:39:45

7,437

257.2000

CHIX

00334923251TRLO0

05-Jun-2026

10:39:45

953

257.2000

XLON

00334923252TRLO0

05-Jun-2026

10:39:45

959

257.2000

XLON

00334923253TRLO0

05-Jun-2026

10:39:45

2,039

257.0000

CHIX

00334923254TRLO0

05-Jun-2026

10:39:47

534

256.8000

CHIX

00334923256TRLO0

05-Jun-2026

10:39:50

503

256.8000

CHIX

00334923259TRLO0

05-Jun-2026

10:49:32

472

256.6000

CHIX

00334924057TRLO0

05-Jun-2026

10:49:32

500

256.6000

CHIX

00334924058TRLO0

05-Jun-2026

10:49:32

482

256.6000

CHIX

00334924059TRLO0

05-Jun-2026

10:49:32

503

256.6000

TRQX

00334924060TRLO0

05-Jun-2026

10:49:36

2,374

256.4000

CHIX

00334924071TRLO0

05-Jun-2026

10:57:24

491

256.2000

CHIX

00334924716TRLO0

05-Jun-2026

11:02:18

549

256.0000

CHIX

00334925082TRLO0

05-Jun-2026

11:02:18

476

256.0000

CHIX

00334925083TRLO0

05-Jun-2026

11:02:18

467

256.0000

CHIX

00334925084TRLO0

05-Jun-2026

11:23:27

469

256.0000

BATE

00334926621TRLO0

05-Jun-2026

11:23:27

1,518

256.0000

CHIX

00334926622TRLO0

05-Jun-2026

11:23:27

469

256.0000

CHIX

00334926623TRLO0

05-Jun-2026

11:23:27

2,182

256.0000

CHIX

00334926624TRLO0

05-Jun-2026

11:23:27

456

256.0000

TRQX

00334926625TRLO0

05-Jun-2026

11:28:58

457

255.8000

CHIX

00334926985TRLO0

05-Jun-2026

11:30:20

640

255.8000

CHIX

00334927102TRLO0

05-Jun-2026

11:30:29

343

255.8000

CHIX

00334927116TRLO0

05-Jun-2026

11:30:29

485

255.8000

CHIX

00334927117TRLO0

05-Jun-2026

11:30:29

335

255.8000

CHIX

00334927118TRLO0

05-Jun-2026

11:30:29

459

255.8000

BATE

00334927119TRLO0

05-Jun-2026

11:30:29

484

255.8000

TRQX

00334927120TRLO0

05-Jun-2026

11:30:29

151

255.8000

CHIX

00334927121TRLO0

05-Jun-2026

11:40:03

464

255.8000

CHIX

00334928122TRLO0

05-Jun-2026

11:40:03

472

255.8000

CHIX

00334928123TRLO0

05-Jun-2026

11:40:03

482

255.8000

CHIX

00334928124TRLO0

05-Jun-2026

11:40:03

987

255.8000

CHIX

00334928125TRLO0

05-Jun-2026

11:40:03

476

255.8000

TRQX

00334928126TRLO0

05-Jun-2026

11:48:01

476

255.6000

BATE

00334928751TRLO0

05-Jun-2026

11:48:01

489

255.6000

CHIX

00334928752TRLO0

05-Jun-2026

11:48:01

160

255.6000

CHIX

00334928753TRLO0

05-Jun-2026

11:48:01

469

255.6000

CHIX

00334928754TRLO0

05-Jun-2026

11:48:01

490

255.6000

TRQX

00334928755TRLO0

05-Jun-2026

11:48:01

491

255.6000

XLON

00334928756TRLO0

05-Jun-2026

12:00:20

487

255.4000

BATE

00334929637TRLO0

05-Jun-2026

12:00:20

768

255.4000

CHIX

00334929638TRLO0

05-Jun-2026

12:00:20

484

255.4000

CHIX

00334929639TRLO0

05-Jun-2026

12:00:20

471

255.4000

CHIX

00334929640TRLO0

05-Jun-2026

12:00:20

478

255.4000

TRQX

00334929641TRLO0

05-Jun-2026

12:12:20

476

255.8000

CHIX

00334930549TRLO0

05-Jun-2026

12:12:20

457

255.8000

CHIX

00334930550TRLO0

05-Jun-2026

12:12:20

119

255.8000

CHIX

00334930551TRLO0

05-Jun-2026

12:12:20

839

255.8000

CHIX

00334930552TRLO0

05-Jun-2026

12:12:20

955

255.8000

CHIX

00334930553TRLO0

05-Jun-2026

12:12:20

2,262

255.8000

CHIX

00334930554TRLO0

05-Jun-2026

12:18:34

506

255.6000

CHIX

00334931086TRLO0

05-Jun-2026

12:18:34

484

255.6000

CHIX

00334931087TRLO0

05-Jun-2026

12:18:34

454

255.6000

CHIX

00334931088TRLO0

05-Jun-2026

12:18:34

474

255.6000

CHIX

00334931089TRLO0

05-Jun-2026

12:24:15

2,204

255.4000

CHIX

00334931703TRLO0

05-Jun-2026

12:39:43

477

255.4000

TRQX

00334932694TRLO0

05-Jun-2026

12:40:32

269

255.4000

CHIX

00334932756TRLO0

05-Jun-2026

12:45:45

1,700

255.4000

CHIX

00334933033TRLO0

05-Jun-2026

12:45:45

468

255.4000

CHIX

00334933034TRLO0

05-Jun-2026

12:45:45

479

255.4000

CHIX

00334933035TRLO0

05-Jun-2026

12:45:45

464

255.4000

CHIX

00334933036TRLO0

05-Jun-2026

12:45:45

754

255.4000

TRQX

00334933037TRLO0

05-Jun-2026

13:00:00

496

255.2000

BATE

00334934040TRLO0

05-Jun-2026

13:00:00

2,007

255.2000

CHIX

00334934041TRLO0

05-Jun-2026

13:00:00

474

255.2000

CHIX

00334934042TRLO0

05-Jun-2026

13:00:00

489

255.2000

CHIX

00334934043TRLO0

05-Jun-2026

13:00:00

490

255.2000

CHIX

00334934044TRLO0

05-Jun-2026

13:10:12

471

255.6000

CHIX

00334934793TRLO0

05-Jun-2026

13:10:12

458

255.6000

CHIX

00334934794TRLO0

05-Jun-2026

13:10:12

507

255.6000

CHIX

00334934795TRLO0

05-Jun-2026

13:10:12

497

255.6000

CHIX

00334934796TRLO0

05-Jun-2026

13:10:12

1,274

255.6000

CHIX

00334934797TRLO0

05-Jun-2026

13:10:12

1,747

255.6000

CHIX

00334934798TRLO0

05-Jun-2026

13:21:54

468

255.4000

BATE

00334936032TRLO0

05-Jun-2026

13:21:54

1,184

255.4000

CHIX

00334936033TRLO0

05-Jun-2026

13:21:54

492

255.4000

XLON

00334936034TRLO0

05-Jun-2026

13:21:54

460

255.4000

TRQX

00334936035TRLO0

05-Jun-2026

13:21:54

468

255.4000

CHIX

00334936036TRLO0

05-Jun-2026

13:30:16

1,663

255.2000

CHIX

00334936952TRLO0

05-Jun-2026

13:30:50

170

255.0000

TRQX

00334937091TRLO0

05-Jun-2026

13:30:50

169

255.0000

TRQX

00334937092TRLO0

05-Jun-2026

13:31:00

2,633

255.0000

CHIX

00334937126TRLO0

05-Jun-2026

13:31:00

489

255.0000

BATE

00334937127TRLO0

05-Jun-2026

13:31:00

126

255.0000

TRQX

00334937128TRLO0

05-Jun-2026

13:31:00

487

255.0000

TRQX

00334937129TRLO0

05-Jun-2026

13:31:06

542

254.8000

CHIX

00334937156TRLO0

05-Jun-2026

13:32:23

146

254.6000

CHIX

00334937376TRLO0

05-Jun-2026

13:32:23

315

254.6000

CHIX

00334937377TRLO0

05-Jun-2026

13:34:35

516

254.4000

CHIX

00334937624TRLO0

05-Jun-2026

13:34:57

856

254.2000

CHIX

00334937695TRLO0

05-Jun-2026

13:35:20

550

254.0000

CHIX

00334937770TRLO0

05-Jun-2026

13:52:01

467

254.4000

CHIX

00334939884TRLO0

05-Jun-2026

13:52:01

465

254.4000

CHIX

00334939885TRLO0

05-Jun-2026

13:52:01

1,014

254.4000

CHIX

00334939886TRLO0

05-Jun-2026

13:52:01

926

254.4000

CHIX

00334939887TRLO0

05-Jun-2026

13:52:01

435

254.4000

CHIX

00334939888TRLO0

05-Jun-2026

13:52:01

538

254.4000

CHIX

00334939889TRLO0

05-Jun-2026

13:52:38

2,176

254.2000

CHIX

00334940016TRLO0

05-Jun-2026

13:54:00

2,405

254.0000

CHIX

00334940199TRLO0

05-Jun-2026

13:54:07

190

253.8000

CHIX

00334940214TRLO0

05-Jun-2026

14:00:20

390

254.0000

CHIX

00334941482TRLO0

05-Jun-2026

14:18:42

592

254.0000

CHIX

00334944763TRLO0

05-Jun-2026

14:18:42

1,328

254.0000

CHIX

00334944764TRLO0

05-Jun-2026

14:18:42

979

254.0000

CHIX

00334944765TRLO0

05-Jun-2026

14:18:42

451

254.0000

CHIX

00334944766TRLO0

05-Jun-2026

14:20:00

544

254.0000

CHIX

00334944983TRLO0

05-Jun-2026

14:20:00

986

254.0000

CHIX

00334944984TRLO0

05-Jun-2026

14:20:00

1,255

254.0000

CHIX

00334944985TRLO0

05-Jun-2026

14:20:00

3,058

254.0000

CHIX

00334944986TRLO0

05-Jun-2026

14:20:00

476

254.0000

TRQX

00334944987TRLO0

05-Jun-2026

14:23:23

466

254.0000

CHIX

00334945622TRLO0

05-Jun-2026

14:29:36

1,199

254.4000

CHIX

00334946906TRLO0

05-Jun-2026

14:29:36

962

254.4000

CHIX

00334946907TRLO0

05-Jun-2026

14:29:36

396

254.4000

CHIX

00334946908TRLO0

05-Jun-2026

14:29:36

1,006

254.4000

CHIX

00334946909TRLO0

05-Jun-2026

14:29:36

1,026

254.4000

CHIX

00334946910TRLO0

05-Jun-2026

14:30:29

2,478

254.4000

CHIX

00334947561TRLO0

05-Jun-2026

14:30:29

481

254.4000

CHIX

00334947562TRLO0

05-Jun-2026

14:30:29

502

254.4000

XLON

00334947563TRLO0

05-Jun-2026

14:30:29

500

254.4000

TRQX

00334947564TRLO0

05-Jun-2026

14:34:11

487

254.6000

CHIX

00334949475TRLO0

05-Jun-2026

14:38:03

479

254.4000

CHIX

00334951277TRLO0

05-Jun-2026

14:38:03

464

254.4000

BATE

00334951278TRLO0

05-Jun-2026

14:38:03

968

254.4000

CHIX

00334951279TRLO0

05-Jun-2026

14:38:03

426

254.4000

CHIX

00334951280TRLO0

05-Jun-2026

14:38:03

489

254.4000

CHIX

00334951281TRLO0

05-Jun-2026

14:38:03

4,691

254.4000

CHIX

00334951282TRLO0

05-Jun-2026

14:47:47

1,848

255.0000

CHIX

00334956037TRLO0

05-Jun-2026

14:47:47

826

255.0000

CHIX

00334956038TRLO0

05-Jun-2026

14:50:02

470

255.0000

CHIX

00334957020TRLO0

05-Jun-2026

14:50:02

1,432

255.0000

CHIX

00334957021TRLO0

05-Jun-2026

14:50:02

1,482

255.0000

CHIX

00334957022TRLO0

05-Jun-2026

14:50:02

1,955

255.0000

CHIX

00334957023TRLO0

05-Jun-2026

14:50:02

9,243

255.0000

CHIX

00334957024TRLO0

05-Jun-2026

14:50:04

1,231

254.8000

CHIX

00334957066TRLO0

05-Jun-2026

14:50:06

539

254.8000

CHIX

00334957076TRLO0

05-Jun-2026

14:50:08

540

254.8000

CHIX

00334957099TRLO0

05-Jun-2026

14:50:12

520

254.8000

CHIX

00334957157TRLO0

05-Jun-2026

14:50:17

41

254.8000

CHIX

00334957188TRLO0

05-Jun-2026

14:50:17

438

254.8000

CHIX

00334957189TRLO0

05-Jun-2026

14:57:25

485

254.6000

CHIX

00334960682TRLO0

05-Jun-2026

14:57:25

462

254.6000

BATE

00334960683TRLO0

05-Jun-2026

14:57:25

509

254.6000

CHIX

00334960684TRLO0

05-Jun-2026

14:57:25

483

254.6000

CHIX

00334960685TRLO0

05-Jun-2026

14:57:25

488

254.6000

CHIX

00334960686TRLO0

05-Jun-2026

14:58:56

227

254.4000

CHIX

00334961385TRLO0

05-Jun-2026

15:02:24

2,220

254.8000

CHIX

00334963231TRLO0

05-Jun-2026

15:06:39

1,017

254.6000

BATE

00334965325TRLO0

05-Jun-2026

15:06:39

471

254.6000

CHIX

00334965326TRLO0

05-Jun-2026

15:06:39

3,899

254.6000

CHIX

00334965327TRLO0

05-Jun-2026

15:06:39

989

254.6000

XLON

00334965328TRLO0

05-Jun-2026

15:06:39

527

254.6000

TRQX

00334965329TRLO0

05-Jun-2026

15:10:15

462

254.6000

CHIX

00334966887TRLO0

05-Jun-2026

15:10:15

514

254.6000

CHIX

00334966888TRLO0

05-Jun-2026

15:10:15

1,003

254.6000

CHIX

00334966889TRLO0

05-Jun-2026

15:10:15

4,522

254.6000

CHIX

00334966890TRLO0

05-Jun-2026

15:10:15

457

254.6000

XLON

00334966892TRLO0

05-Jun-2026

15:12:19

142

254.4000

TRQX

00334967792TRLO0

05-Jun-2026

15:14:52

487

254.4000

BATE

00334968903TRLO0

05-Jun-2026

15:14:52

76

254.4000

TRQX

00334968904TRLO0

05-Jun-2026

15:14:52

903

254.4000

CHIX

00334968905TRLO0

05-Jun-2026

15:14:52

75

254.4000

TRQX

00334968906TRLO0

05-Jun-2026

15:14:52

488

254.4000

CHIX

00334968907TRLO0

05-Jun-2026

15:14:52

170

254.4000

TRQX

00334968908TRLO0

05-Jun-2026

15:14:52

495

254.4000

CHIX

00334968909TRLO0

05-Jun-2026

15:18:57

3,196

254.2000

CHIX

00334970820TRLO0

05-Jun-2026

15:18:57

485

254.2000

TRQX

00334970821TRLO0

05-Jun-2026

15:18:57

484

254.2000

XLON

00334970822TRLO0

05-Jun-2026

15:18:57

466

254.2000

XLON

00334970823TRLO0

05-Jun-2026

15:18:57

484

254.2000

XLON

00334970824TRLO0

05-Jun-2026

15:20:39

2,771

254.0000

CHIX

00334971573TRLO0

05-Jun-2026

15:20:39

500

254.0000

BATE

00334971574TRLO0

05-Jun-2026

15:20:39

489

254.0000

CHIX

00334971575TRLO0

05-Jun-2026

15:20:39

487

254.0000

TRQX

00334971576TRLO0

05-Jun-2026

15:22:40

64

253.8000

CHIX

00334972715TRLO0

05-Jun-2026

15:22:40

33

253.8000

CHIX

00334972716TRLO0

05-Jun-2026

15:22:40

4,447

253.8000

CHIX

00334972717TRLO0

05-Jun-2026

15:35:11

1,485

254.2000

XLON

00334978691TRLO0

05-Jun-2026

15:35:11

115

254.2000

TRQX

00334978692TRLO0

05-Jun-2026

15:35:11

114

254.2000

TRQX

00334978693TRLO0

05-Jun-2026

15:36:44

488

254.2000

CHIX

00334979375TRLO0

05-Jun-2026

15:36:44

2,990

254.2000

CHIX

00334979376TRLO0

05-Jun-2026

15:36:44

1,491

254.2000

CHIX

00334979377TRLO0

05-Jun-2026

15:36:44

2,878

254.2000

CHIX

00334979378TRLO0

05-Jun-2026

15:36:44

785

254.2000

TRQX

00334979380TRLO0

05-Jun-2026

15:37:31

222

254.0000

CHIX

00334979735TRLO0

05-Jun-2026

15:37:31

1,305

254.0000

CHIX

00334979736TRLO0

05-Jun-2026

15:37:31

466

254.0000

TRQX

00334979737TRLO0

05-Jun-2026

15:38:49

93

254.0000

CHIX

00334980187TRLO0

05-Jun-2026

15:38:49

93

254.0000

CHIX

00334980188TRLO0

05-Jun-2026

15:38:49

91

254.0000

CHIX

00334980189TRLO0

05-Jun-2026

15:44:30

496

254.0000

XLON

00334982279TRLO0

05-Jun-2026

15:48:07

481

254.0000

BATE

00334983584TRLO0

05-Jun-2026

15:48:07

1,745

254.0000

CHIX

00334983585TRLO0

05-Jun-2026

15:48:07

256

254.0000

CHIX

00334983586TRLO0

05-Jun-2026

15:48:07

495

254.0000

CHIX

00334983587TRLO0

05-Jun-2026

15:48:07

497

254.0000

CHIX

00334983588TRLO0

05-Jun-2026

15:48:07

2,823

254.0000

CHIX

00334983589TRLO0

05-Jun-2026

15:48:15

3,559

253.8000

CHIX

00334983714TRLO0

05-Jun-2026

15:49:35

3,646

253.6000

CHIX

00334984230TRLO0

05-Jun-2026

15:54:14

469

253.6000

CHIX

00334985918TRLO0

05-Jun-2026

15:59:36

263

253.6000

CHIX

00334987885TRLO0

05-Jun-2026

16:05:42

518

253.6000

BATE

00334991062TRLO0

05-Jun-2026

16:05:42

683

253.6000

CHIX

00334991063TRLO0

05-Jun-2026

16:05:42

477

253.6000

CHIX

00334991064TRLO0

05-Jun-2026

16:05:42

506

253.6000

CHIX

00334991065TRLO0

05-Jun-2026

16:05:42

525

253.6000

TRQX

00334991071TRLO0

05-Jun-2026

16:05:44

435

253.6000

CHIX

00334991112TRLO0

05-Jun-2026

16:09:01

990

253.8000

CHIX

00334992653TRLO0

05-Jun-2026

16:09:01

1,031

253.8000

CHIX

00334992654TRLO0

05-Jun-2026

16:09:01

248

253.8000

CHIX

00334992655TRLO0

05-Jun-2026

16:09:01

817

253.8000

CHIX

00334992656TRLO0

05-Jun-2026

16:09:01

1,040

253.8000

CHIX

00334992657TRLO0

05-Jun-2026

16:09:01

12,905

253.8000

CHIX

00334992658TRLO0

05-Jun-2026

16:09:53

488

253.6000

CHIX

00334993069TRLO0

05-Jun-2026

16:09:53

494

253.6000

CHIX

00334993070TRLO0

05-Jun-2026

16:14:17

223

253.4000

CHIX

00334995337TRLO0

05-Jun-2026

16:15:29

475

254.0000

CHIX

00334995949TRLO0

05-Jun-2026

16:15:29

989

254.0000

CHIX

00334995950TRLO0

05-Jun-2026

16:15:29

1,004

254.0000

CHIX

00334995951TRLO0

05-Jun-2026

16:15:29

4,344

254.0000

CHIX

00334995953TRLO0

05-Jun-2026

16:16:08

1,034

253.8000

CHIX

00334996311TRLO0

05-Jun-2026

16:16:08

459

253.8000

CHIX

00334996312TRLO0

05-Jun-2026

16:16:08

485

253.8000

CHIX

00334996313TRLO0

05-Jun-2026

16:17:08

506

253.6000

CHIX

00334996866TRLO0

05-Jun-2026

16:17:08

489

253.6000

CHIX

00334996867TRLO0

05-Jun-2026

16:17:08

471

253.6000

CHIX

00334996868TRLO0

05-Jun-2026

16:17:08

1,641

253.4000

CHIX

00334996878TRLO0

05-Jun-2026

16:21:12

475

253.2000

BATE

00334999317TRLO0

05-Jun-2026

16:21:12

492

253.2000

CHIX

00334999318TRLO0

05-Jun-2026

16:21:12

544

253.2000

CHIX

00334999319TRLO0

05-Jun-2026

16:21:12

474

253.2000

TRQX

00334999320TRLO0

05-Jun-2026

16:21:12

501

253.2000

TRQX

00334999321TRLO0

05-Jun-2026

16:23:16

3,421

253.2000

CHIX

00335000753TRLO0

05-Jun-2026

16:23:17

733

253.0000

CHIX

00335000780TRLO0

05-Jun-2026

16:23:33

860

253.2000

CHIX

00335001299TRLO0

05-Jun-2026

16:23:33

733

253.2000

CHIX

00335001300TRLO0

05-Jun-2026

16:23:34

516

253.0000

CHIX

00335001303TRLO0

05-Jun-2026

16:23:34

482

253.0000

CHIX

00335001304TRLO0

05-Jun-2026

16:24:16

1,580

253.0000

CHIX

00335001770TRLO0

05-Jun-2026

16:24:16

491

253.0000

BATE

00335001771TRLO0

05-Jun-2026

16:26:14

702

253.0000

CHIX

00335003062TRLO0

05-Jun-2026

16:26:15

6,132

253.0000

CHIX

00335003078TRLO0

05-Jun-2026

16:26:15

1,036

253.0000

CHIX

00335003085TRLO0

05-Jun-2026

16:26:15

2,973

253.0000

CHIX

00335003086TRLO0

 

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSFAMFTMTJMBIF
12345678910
Date   Source Headline
5th Jun 20265:36 pmRNSTransaction in Own Shares
29th May 20265:35 pmRNSTransaction in Own Shares and Total Voting Rights
26th May 20267:00 amRNSSerco secures £270m contract from NNUH
22nd May 20265:14 pmRNSTransaction in Own Shares
15th May 20265:24 pmRNSTransaction in Own Shares
8th May 20265:25 pmRNSTransaction in Own Shares
30th Apr 20265:37 pmRNSTransactions in own shares and Total Voting Rights
24th Apr 20265:17 pmRNSTransactions in Own Shares
22nd Apr 20264:00 pmRNSResult of AGM
17th Apr 20265:34 pmRNSTransactions in Own Shares
10th Apr 20265:39 pmRNSTransactions in Own Shares
10th Apr 20263:46 pmRNSDirector/PDMR Shareholding
7th Apr 20265:35 pmRNSDirector/PDMR Shareholding
31st Mar 20265:21 pmRNSTransactions in Own Shares and Total Voting Rights
27th Mar 20263:03 pmRNSDirector/PDMR Shareholding
20th Mar 20265:50 pmRNSTransaction in Own Shares
18th Mar 20265:15 pmRNSHolding(s) in Company
18th Mar 202611:00 amRNSPublication of the 2025 ARA and 2026 Notice of AGM
13th Mar 20265:25 pmRNSTransaction in Own Shares
11th Mar 20265:46 pmRNSTransaction in Own Shares and Total Voting Rights
5th Mar 20267:02 amRNSShare Repurchase Programme
5th Mar 20267:00 amRNS2025 full year results
19th Feb 20265:45 pmRNSHolding(s) in Company
9th Feb 20265:30 pmRNSHolding(s) in Company
5th Feb 202612:30 pmRNSHolding(s) in Company
2nd Feb 20265:45 pmRNSTotal Voting Rights and Capital
29th Jan 20265:30 pmRNSHolding(s) in Company
5th Jan 20265:30 pmRNSHolding(s) in Company
31st Dec 20259:00 amRNSTotal Voting Rights and Capital
31st Dec 20259:00 amRNSTotal Voting Rights and Capital
23rd Dec 20254:00 pmRNSHolding(s) in Company
23rd Dec 20254:00 pmRNSHolding(s) in Company
19th Dec 20257:30 amRNSCancellation of Treasury Shares
19th Dec 20257:30 amRNSCancellation of Treasury Shares
17th Dec 20257:01 amRNSCFO Retirement
17th Dec 20257:00 amRNSSerco pre-close trading update
4th Dec 20257:00 amRNSTransaction in Own Shares
3rd Dec 20254:30 pmRNSBlock listing Interim Review
3rd Dec 20257:00 amRNSTransaction in Own Shares
2nd Dec 20257:00 amRNSTransaction in Own Shares
1st Dec 20257:00 amRNSSerco awarded UK prison contract
28th Nov 20256:20 pmRNSTransactions in own shares and Total Voting Rights
28th Nov 20257:00 amRNSTransaction in Own Shares
27th Nov 20257:00 amRNSTransaction in Own Shares
26th Nov 20257:00 amRNSTransaction in Own Shares
25th Nov 20257:00 amRNSTransaction in Own Shares
24th Nov 20257:00 amRNSTransaction in Own Shares
21st Nov 20257:00 amRNSTransaction in Own Shares
20th Nov 20257:00 amRNSTransaction in Own Shares
19th Nov 20257:00 amRNSTransaction in Own Shares
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Recently viewed
WINE
Naked Wine
LSE
-0.13%
CKT
Checkit
LSE
0.00%
PHC
PHC.L
LSE
0.00%
UDG
UDG.L
LSE
0.00%
CBGB
Gs China Bnd
LSE
0.23%
Trending
AVCT
Avacta Group
LSE
2.14%
CPX
CAP-XX
LSE
-1.85%
EZJ
easyJet
LSE
0.34%
GOLD
GOLD.L
LSE
0.00%