Sign In
19 Jun 2026 17:17
19 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): |
15 June 2026 | 300,000 | 252.3770 | 248.4000 | 257.8000 |
16 June 2026 | 287,660 | 245.9293 | 244.6000 | 249.2000 |
17 June 2026 | 310,000 | 241.5530 | 239.4000 | 246.2000 |
18 June 2026 | 310,000 | 236.0310 | 233.6000 | 241.2000 |
19 June 2026 | 320,000 | 235.4079 | 233.4000 | 237.6000 |
Following the above transactions, the Company will have 983,947,333 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 18,798,681.
The total number of voting rights in the Company, excluding treasury shares as at 19 June 2026 is 983,947,333. 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 18,798,681 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 | 802 | 242.9200 |
BATE | 39,202 | 243.4958 |
CHIX | 1,414,693 | 242.6547 |
TRQX | 42,231 | 242.6080 |
XLON | 30,732 | 242.5050 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
15-Jun-2026 | 08:02:55 | 556 | 257.8000 | CHIX | 00335896231TRLO0 |
15-Jun-2026 | 08:02:55 | 1,056 | 257.8000 | CHIX | 00335896232TRLO0 |
15-Jun-2026 | 08:03:15 | 516 | 257.8000 | CHIX | 00335896277TRLO0 |
15-Jun-2026 | 08:03:40 | 502 | 257.6000 | CHIX | 00335896309TRLO0 |
15-Jun-2026 | 08:03:40 | 496 | 257.6000 | CHIX | 00335896310TRLO0 |
15-Jun-2026 | 08:03:40 | 975 | 257.6000 | CHIX | 00335896311TRLO0 |
15-Jun-2026 | 08:08:42 | 100 | 257.6000 | CHIX | 00335896887TRLO0 |
15-Jun-2026 | 08:08:42 | 395 | 257.6000 | CHIX | 00335896888TRLO0 |
15-Jun-2026 | 08:08:58 | 1,959 | 257.4000 | CHIX | 00335896910TRLO0 |
15-Jun-2026 | 08:08:58 | 505 | 257.4000 | BATE | 00335896911TRLO0 |
15-Jun-2026 | 08:08:58 | 495 | 257.4000 | CHIX | 00335896912TRLO0 |
15-Jun-2026 | 08:08:58 | 485 | 257.4000 | TRQX | 00335896913TRLO0 |
15-Jun-2026 | 08:10:39 | 27 | 257.2000 | CHIX | 00335897119TRLO0 |
15-Jun-2026 | 08:10:39 | 3,743 | 257.2000 | CHIX | 00335897120TRLO0 |
15-Jun-2026 | 08:11:48 | 1,419 | 257.0000 | CHIX | 00335897340TRLO0 |
15-Jun-2026 | 08:18:01 | 497 | 256.8000 | CHIX | 00335898669TRLO0 |
15-Jun-2026 | 08:18:56 | 110 | 256.4000 | CHIX | 00335898930TRLO0 |
15-Jun-2026 | 08:19:38 | 389 | 256.4000 | CHIX | 00335899062TRLO0 |
15-Jun-2026 | 08:23:08 | 538 | 256.6000 | CHIX | 00335899606TRLO0 |
15-Jun-2026 | 08:23:23 | 512 | 256.6000 | CHIX | 00335899642TRLO0 |
15-Jun-2026 | 08:23:23 | 483 | 256.6000 | CHIX | 00335899643TRLO0 |
15-Jun-2026 | 08:28:56 | 79 | 256.4000 | CHIX | 00335900515TRLO0 |
15-Jun-2026 | 08:28:59 | 383 | 256.4000 | CHIX | 00335900526TRLO0 |
15-Jun-2026 | 08:28:59 | 57 | 256.4000 | CHIX | 00335900527TRLO0 |
15-Jun-2026 | 08:30:28 | 457 | 256.4000 | CHIX | 00335900778TRLO0 |
15-Jun-2026 | 08:30:28 | 518 | 256.4000 | CHIX | 00335900779TRLO0 |
15-Jun-2026 | 08:30:28 | 532 | 256.4000 | CHIX | 00335900780TRLO0 |
15-Jun-2026 | 08:30:28 | 1,851 | 256.4000 | CHIX | 00335900781TRLO0 |
15-Jun-2026 | 08:30:28 | 500 | 256.4000 | TRQX | 00335900782TRLO0 |
15-Jun-2026 | 08:38:06 | 501 | 257.0000 | CHIX | 00335901908TRLO0 |
15-Jun-2026 | 08:38:06 | 1,250 | 257.0000 | CHIX | 00335901909TRLO0 |
15-Jun-2026 | 08:38:06 | 1,046 | 257.0000 | CHIX | 00335901910TRLO0 |
15-Jun-2026 | 08:38:09 | 534 | 257.0000 | CHIX | 00335901917TRLO0 |
15-Jun-2026 | 08:38:13 | 502 | 256.8000 | CHIX | 00335901929TRLO0 |
15-Jun-2026 | 08:41:05 | 535 | 256.8000 | CHIX | 00335902270TRLO0 |
15-Jun-2026 | 08:41:05 | 504 | 256.8000 | CHIX | 00335902271TRLO0 |
15-Jun-2026 | 08:43:09 | 528 | 257.0000 | CHIX | 00335902479TRLO0 |
15-Jun-2026 | 08:43:23 | 1,272 | 256.8000 | CHIX | 00335902512TRLO0 |
15-Jun-2026 | 08:44:04 | 513 | 256.6000 | CHIX | 00335902580TRLO0 |
15-Jun-2026 | 08:44:07 | 503 | 256.6000 | CHIX | 00335902600TRLO0 |
15-Jun-2026 | 08:45:08 | 563 | 256.6000 | CHIX | 00335902752TRLO0 |
15-Jun-2026 | 08:45:11 | 483 | 256.6000 | CHIX | 00335902763TRLO0 |
15-Jun-2026 | 08:47:04 | 529 | 256.6000 | CHIX | 00335902936TRLO0 |
15-Jun-2026 | 08:47:50 | 555 | 256.4000 | CHIX | 00335903039TRLO0 |
15-Jun-2026 | 08:49:57 | 131 | 255.6000 | CHIX | 00335903330TRLO0 |
15-Jun-2026 | 08:55:20 | 267 | 255.8000 | CHIX | 00335904011TRLO0 |
15-Jun-2026 | 08:55:20 | 513 | 255.8000 | CHIX | 00335904012TRLO0 |
15-Jun-2026 | 08:55:20 | 501 | 255.8000 | CHIX | 00335904013TRLO0 |
15-Jun-2026 | 08:55:50 | 1,300 | 255.6000 | CHIX | 00335904059TRLO0 |
15-Jun-2026 | 08:59:09 | 192 | 255.4000 | CHIX | 00335904415TRLO0 |
15-Jun-2026 | 09:00:14 | 365 | 255.4000 | CHIX | 00335904573TRLO0 |
15-Jun-2026 | 09:03:08 | 525 | 255.4000 | CHIX | 00335904805TRLO0 |
15-Jun-2026 | 09:03:08 | 634 | 255.2000 | CHIX | 00335904806TRLO0 |
15-Jun-2026 | 09:03:08 | 957 | 255.2000 | CHIX | 00335904807TRLO0 |
15-Jun-2026 | 09:07:30 | 511 | 255.0000 | CHIX | 00335905267TRLO0 |
15-Jun-2026 | 09:07:30 | 490 | 255.0000 | CHIX | 00335905268TRLO0 |
15-Jun-2026 | 09:21:58 | 508 | 255.2000 | CHIX | 00335906942TRLO0 |
15-Jun-2026 | 09:21:58 | 528 | 255.2000 | CHIX | 00335906943TRLO0 |
15-Jun-2026 | 09:21:58 | 1,020 | 255.2000 | CHIX | 00335906944TRLO0 |
15-Jun-2026 | 09:21:58 | 1,020 | 255.2000 | CHIX | 00335906945TRLO0 |
15-Jun-2026 | 09:21:58 | 1,950 | 255.2000 | CHIX | 00335906946TRLO0 |
15-Jun-2026 | 09:22:02 | 1,030 | 254.6000 | CHIX | 00335906953TRLO0 |
15-Jun-2026 | 09:30:29 | 16 | 254.6000 | CHIX | 00335907646TRLO0 |
15-Jun-2026 | 09:32:08 | 22 | 254.6000 | CHIX | 00335907793TRLO0 |
15-Jun-2026 | 09:32:08 | 1,005 | 254.6000 | CHIX | 00335907794TRLO0 |
15-Jun-2026 | 09:32:08 | 502 | 254.6000 | CHIX | 00335907795TRLO0 |
15-Jun-2026 | 09:32:08 | 533 | 254.6000 | CHIX | 00335907796TRLO0 |
15-Jun-2026 | 09:32:08 | 515 | 254.6000 | CHIX | 00335907797TRLO0 |
15-Jun-2026 | 09:32:08 | 514 | 254.6000 | TRQX | 00335907798TRLO0 |
15-Jun-2026 | 09:41:35 | 526 | 255.0000 | CHIX | 00335908402TRLO0 |
15-Jun-2026 | 09:41:35 | 1,497 | 255.0000 | CHIX | 00335908403TRLO0 |
15-Jun-2026 | 09:42:30 | 501 | 254.8000 | CHIX | 00335908475TRLO0 |
15-Jun-2026 | 09:42:30 | 649 | 254.8000 | CHIX | 00335908476TRLO0 |
15-Jun-2026 | 09:47:02 | 501 | 254.6000 | CHIX | 00335908793TRLO0 |
15-Jun-2026 | 09:47:02 | 1,427 | 254.6000 | CHIX | 00335908794TRLO0 |
15-Jun-2026 | 09:48:32 | 2,237 | 254.4000 | CHIX | 00335908936TRLO0 |
15-Jun-2026 | 09:50:46 | 790 | 254.2000 | CHIX | 00335909105TRLO0 |
15-Jun-2026 | 09:53:09 | 532 | 254.0000 | CHIX | 00335909263TRLO0 |
15-Jun-2026 | 10:05:00 | 584 | 254.0000 | CHIX | 00335910334TRLO0 |
15-Jun-2026 | 10:05:00 | 487 | 254.0000 | CHIX | 00335910335TRLO0 |
15-Jun-2026 | 10:05:00 | 500 | 254.0000 | CHIX | 00335910336TRLO0 |
15-Jun-2026 | 10:05:00 | 500 | 254.0000 | CHIX | 00335910337TRLO0 |
15-Jun-2026 | 10:06:51 | 2,507 | 253.8000 | CHIX | 00335910535TRLO0 |
15-Jun-2026 | 10:08:56 | 1,093 | 254.0000 | CHIX | 00335910698TRLO0 |
15-Jun-2026 | 10:09:07 | 231 | 254.0000 | CHIX | 00335910709TRLO0 |
15-Jun-2026 | 10:09:10 | 330 | 254.0000 | CHIX | 00335910720TRLO0 |
15-Jun-2026 | 10:09:40 | 499 | 254.0000 | CHIX | 00335910768TRLO0 |
15-Jun-2026 | 10:15:31 | 537 | 253.8000 | CHIX | 00335911326TRLO0 |
15-Jun-2026 | 10:21:28 | 585 | 253.8000 | CHIX | 00335911939TRLO0 |
15-Jun-2026 | 10:24:55 | 94 | 254.0000 | CHIX | 00335912304TRLO0 |
15-Jun-2026 | 10:26:58 | 883 | 254.0000 | CHIX | 00335912543TRLO0 |
15-Jun-2026 | 10:26:58 | 539 | 254.0000 | CHIX | 00335912544TRLO0 |
15-Jun-2026 | 10:26:58 | 512 | 254.0000 | CHIX | 00335912545TRLO0 |
15-Jun-2026 | 10:32:54 | 502 | 254.2000 | CHIX | 00335913136TRLO0 |
15-Jun-2026 | 10:32:54 | 506 | 254.2000 | CHIX | 00335913137TRLO0 |
15-Jun-2026 | 10:32:54 | 493 | 254.2000 | CHIX | 00335913138TRLO0 |
15-Jun-2026 | 10:33:19 | 68 | 254.0000 | CHIX | 00335913183TRLO0 |
15-Jun-2026 | 10:33:19 | 495 | 254.0000 | CHIX | 00335913184TRLO0 |
15-Jun-2026 | 10:33:23 | 182 | 253.8000 | CHIX | 00335913191TRLO0 |
15-Jun-2026 | 10:34:56 | 108 | 253.8000 | CHIX | 00335913295TRLO0 |
15-Jun-2026 | 10:41:02 | 220 | 253.8000 | CHIX | 00335913814TRLO0 |
15-Jun-2026 | 10:41:02 | 342 | 253.8000 | CHIX | 00335913815TRLO0 |
15-Jun-2026 | 10:42:31 | 154 | 253.8000 | CHIX | 00335914006TRLO0 |
15-Jun-2026 | 10:42:31 | 270 | 253.8000 | CHIX | 00335914007TRLO0 |
15-Jun-2026 | 10:42:31 | 237 | 253.8000 | CHIX | 00335914008TRLO0 |
15-Jun-2026 | 10:42:31 | 512 | 253.8000 | CHIX | 00335914009TRLO0 |
15-Jun-2026 | 10:42:31 | 504 | 253.8000 | CHIX | 00335914010TRLO0 |
15-Jun-2026 | 10:43:17 | 1,995 | 253.8000 | CHIX | 00335914083TRLO0 |
15-Jun-2026 | 10:44:56 | 545 | 253.6000 | TRQX | 00335914255TRLO0 |
15-Jun-2026 | 10:57:14 | 504 | 254.0000 | CHIX | 00335915545TRLO0 |
15-Jun-2026 | 11:10:02 | 498 | 253.8000 | CHIX | 00335916785TRLO0 |
15-Jun-2026 | 11:10:02 | 503 | 253.8000 | BATE | 00335916786TRLO0 |
15-Jun-2026 | 11:10:02 | 574 | 253.8000 | CHIX | 00335916787TRLO0 |
15-Jun-2026 | 11:10:02 | 513 | 253.8000 | CHIX | 00335916788TRLO0 |
15-Jun-2026 | 11:10:02 | 3,430 | 253.8000 | CHIX | 00335916789TRLO0 |
15-Jun-2026 | 11:13:03 | 561 | 253.6000 | CHIX | 00335917051TRLO0 |
15-Jun-2026 | 11:14:18 | 577 | 253.6000 | CHIX | 00335917241TRLO0 |
15-Jun-2026 | 11:22:33 | 764 | 253.4000 | CHIX | 00335918141TRLO0 |
15-Jun-2026 | 11:22:33 | 508 | 253.4000 | CHIX | 00335918142TRLO0 |
15-Jun-2026 | 11:22:33 | 515 | 253.4000 | CHIX | 00335918143TRLO0 |
15-Jun-2026 | 11:22:33 | 483 | 253.4000 | TRQX | 00335918144TRLO0 |
15-Jun-2026 | 11:22:38 | 94 | 253.2000 | CHIX | 00335918151TRLO0 |
15-Jun-2026 | 11:22:38 | 2,357 | 253.2000 | CHIX | 00335918152TRLO0 |
15-Jun-2026 | 11:29:52 | 540 | 253.2000 | CHIX | 00335918723TRLO0 |
15-Jun-2026 | 11:32:47 | 555 | 253.0000 | TRQX | 00335919023TRLO0 |
15-Jun-2026 | 11:36:16 | 502 | 252.8000 | CHIX | 00335919324TRLO0 |
15-Jun-2026 | 11:45:16 | 497 | 252.8000 | CHIX | 00335920084TRLO0 |
15-Jun-2026 | 11:45:16 | 507 | 252.8000 | CHIX | 00335920085TRLO0 |
15-Jun-2026 | 11:45:16 | 501 | 252.8000 | CHIX | 00335920086TRLO0 |
15-Jun-2026 | 11:49:30 | 153 | 252.6000 | CHIX | 00335920457TRLO0 |
15-Jun-2026 | 11:58:22 | 1,296 | 252.8000 | CHIX | 00335921237TRLO0 |
15-Jun-2026 | 11:58:22 | 986 | 252.8000 | CHIX | 00335921238TRLO0 |
15-Jun-2026 | 11:58:22 | 997 | 252.8000 | CHIX | 00335921239TRLO0 |
15-Jun-2026 | 11:58:22 | 833 | 252.8000 | CHIX | 00335921240TRLO0 |
15-Jun-2026 | 12:19:45 | 1,476 | 253.2000 | CHIX | 00335922984TRLO0 |
15-Jun-2026 | 12:20:51 | 84 | 253.0000 | CHIX | 00335923042TRLO0 |
15-Jun-2026 | 12:20:51 | 13 | 253.0000 | CHIX | 00335923043TRLO0 |
15-Jun-2026 | 12:24:26 | 413 | 253.0000 | CHIX | 00335923305TRLO0 |
15-Jun-2026 | 12:24:26 | 1,038 | 253.0000 | CHIX | 00335923306TRLO0 |
15-Jun-2026 | 12:24:26 | 988 | 253.0000 | CHIX | 00335923307TRLO0 |
15-Jun-2026 | 12:24:26 | 683 | 253.0000 | CHIX | 00335923308TRLO0 |
15-Jun-2026 | 12:24:26 | 3,310 | 253.0000 | CHIX | 00335923309TRLO0 |
15-Jun-2026 | 12:27:37 | 517 | 253.0000 | CHIX | 00335923573TRLO0 |
15-Jun-2026 | 12:33:04 | 1,408 | 252.8000 | CHIX | 00335924053TRLO0 |
15-Jun-2026 | 12:33:04 | 495 | 252.8000 | BATE | 00335924054TRLO0 |
15-Jun-2026 | 12:33:04 | 973 | 252.8000 | CHIX | 00335924055TRLO0 |
15-Jun-2026 | 12:33:04 | 530 | 252.8000 | TRQX | 00335924056TRLO0 |
15-Jun-2026 | 12:33:26 | 3,268 | 252.6000 | CHIX | 00335924090TRLO0 |
15-Jun-2026 | 12:57:54 | 499 | 252.4000 | BATE | 00335926309TRLO0 |
15-Jun-2026 | 12:57:54 | 486 | 252.4000 | CHIX | 00335926310TRLO0 |
15-Jun-2026 | 12:57:54 | 504 | 252.4000 | CHIX | 00335926311TRLO0 |
15-Jun-2026 | 12:57:54 | 517 | 252.4000 | CHIX | 00335926312TRLO0 |
15-Jun-2026 | 12:57:54 | 504 | 252.4000 | TRQX | 00335926313TRLO0 |
15-Jun-2026 | 12:58:16 | 239 | 252.0000 | CHIX | 00335926329TRLO0 |
15-Jun-2026 | 13:18:28 | 141 | 252.4000 | CHIX | 00335928694TRLO0 |
15-Jun-2026 | 13:31:17 | 63 | 252.4000 | CHIX | 00335930137TRLO0 |
15-Jun-2026 | 13:32:06 | 670 | 252.4000 | BATE | 00335930238TRLO0 |
15-Jun-2026 | 13:32:06 | 328 | 252.4000 | BATE | 00335930239TRLO0 |
15-Jun-2026 | 13:32:06 | 2,810 | 252.4000 | CHIX | 00335930240TRLO0 |
15-Jun-2026 | 13:32:06 | 973 | 252.4000 | CHIX | 00335930241TRLO0 |
15-Jun-2026 | 13:32:06 | 1,954 | 252.4000 | CHIX | 00335930242TRLO0 |
15-Jun-2026 | 13:32:06 | 1,017 | 252.4000 | TRQX | 00335930243TRLO0 |
15-Jun-2026 | 13:36:14 | 6,320 | 252.2000 | CHIX | 00335930742TRLO0 |
15-Jun-2026 | 13:36:14 | 514 | 252.2000 | BATE | 00335930743TRLO0 |
15-Jun-2026 | 13:36:14 | 487 | 252.2000 | TRQX | 00335930744TRLO0 |
15-Jun-2026 | 13:36:14 | 563 | 252.2000 | TRQX | 00335930745TRLO0 |
15-Jun-2026 | 13:38:47 | 252 | 252.0000 | CHIX | 00335931069TRLO0 |
15-Jun-2026 | 13:48:01 | 26 | 252.4000 | CHIX | 00335932302TRLO0 |
15-Jun-2026 | 13:54:00 | 467 | 253.0000 | CHIX | 00335933137TRLO0 |
15-Jun-2026 | 13:54:00 | 1,012 | 253.0000 | CHIX | 00335933138TRLO0 |
15-Jun-2026 | 13:54:00 | 4,049 | 253.0000 | CHIX | 00335933139TRLO0 |
15-Jun-2026 | 14:04:03 | 232 | 253.0000 | CHIX | 00335934800TRLO0 |
15-Jun-2026 | 14:04:47 | 1,731 | 253.0000 | CHIX | 00335934890TRLO0 |
15-Jun-2026 | 14:04:47 | 346 | 253.0000 | CHIX | 00335934891TRLO0 |
15-Jun-2026 | 14:07:18 | 129 | 253.0000 | CHIX | 00335935274TRLO0 |
15-Jun-2026 | 14:07:57 | 136 | 253.0000 | CHIX | 00335935364TRLO0 |
15-Jun-2026 | 14:08:55 | 221 | 253.0000 | CHIX | 00335935508TRLO0 |
15-Jun-2026 | 14:10:19 | 4,855 | 253.0000 | CHIX | 00335935779TRLO0 |
15-Jun-2026 | 14:10:19 | 499 | 253.0000 | TRQX | 00335935780TRLO0 |
15-Jun-2026 | 14:10:19 | 517 | 252.8000 | CHIX | 00335935783TRLO0 |
15-Jun-2026 | 14:10:19 | 4,911 | 252.8000 | CHIX | 00335935784TRLO0 |
15-Jun-2026 | 14:18:15 | 41 | 252.6000 | CHIX | 00335936987TRLO0 |
15-Jun-2026 | 14:21:36 | 276 | 252.6000 | CHIX | 00335937523TRLO0 |
15-Jun-2026 | 14:22:00 | 49 | 252.6000 | CHIX | 00335937615TRLO0 |
15-Jun-2026 | 14:30:57 | 145 | 252.6000 | CHIX | 00335940303TRLO0 |
15-Jun-2026 | 14:32:52 | 523 | 252.6000 | CHIX | 00335940881TRLO0 |
15-Jun-2026 | 14:32:52 | 507 | 252.6000 | CHIX | 00335940883TRLO0 |
15-Jun-2026 | 14:32:52 | 539 | 252.6000 | CHIX | 00335940884TRLO0 |
15-Jun-2026 | 14:32:52 | 509 | 252.6000 | CHIX | 00335940885TRLO0 |
15-Jun-2026 | 14:32:52 | 6,353 | 252.6000 | CHIX | 00335940886TRLO0 |
15-Jun-2026 | 14:35:34 | 355 | 252.6000 | CHIX | 00335942007TRLO0 |
15-Jun-2026 | 14:35:34 | 2,762 | 252.6000 | CHIX | 00335942008TRLO0 |
15-Jun-2026 | 14:35:34 | 1,061 | 252.6000 | CHIX | 00335942009TRLO0 |
15-Jun-2026 | 14:36:12 | 82 | 252.6000 | CHIX | 00335942276TRLO0 |
15-Jun-2026 | 14:36:20 | 473 | 252.6000 | CHIX | 00335942314TRLO0 |
15-Jun-2026 | 14:36:20 | 510 | 252.6000 | CHIX | 00335942315TRLO0 |
15-Jun-2026 | 14:38:27 | 824 | 252.4000 | CHIX | 00335942992TRLO0 |
15-Jun-2026 | 14:39:15 | 387 | 252.4000 | CHIX | 00335943200TRLO0 |
15-Jun-2026 | 14:40:33 | 428 | 252.4000 | CHIX | 00335943602TRLO0 |
15-Jun-2026 | 14:40:45 | 533 | 252.8000 | CHIX | 00335943736TRLO0 |
15-Jun-2026 | 14:42:58 | 511 | 252.8000 | CHIX | 00335944454TRLO0 |
15-Jun-2026 | 14:42:58 | 534 | 252.8000 | CHIX | 00335944455TRLO0 |
15-Jun-2026 | 14:42:58 | 1,090 | 252.8000 | CHIX | 00335944456TRLO0 |
15-Jun-2026 | 14:42:58 | 1,059 | 252.8000 | CHIX | 00335944457TRLO0 |
15-Jun-2026 | 14:42:58 | 7,885 | 252.8000 | CHIX | 00335944458TRLO0 |
15-Jun-2026 | 14:44:43 | 446 | 252.6000 | CHIX | 00335944878TRLO0 |
15-Jun-2026 | 14:44:55 | 23 | 252.6000 | CHIX | 00335944945TRLO0 |
15-Jun-2026 | 14:45:19 | 323 | 252.6000 | CHIX | 00335945071TRLO0 |
15-Jun-2026 | 14:45:19 | 534 | 252.6000 | CHIX | 00335945072TRLO0 |
15-Jun-2026 | 14:45:19 | 495 | 252.6000 | CHIX | 00335945073TRLO0 |
15-Jun-2026 | 14:45:19 | 534 | 252.6000 | CHIX | 00335945074TRLO0 |
15-Jun-2026 | 14:45:19 | 554 | 252.6000 | CHIX | 00335945075TRLO0 |
15-Jun-2026 | 14:47:39 | 487 | 252.4000 | BATE | 00335947421TRLO0 |
15-Jun-2026 | 14:56:37 | 670 | 252.4000 | CHIX | 00335951648TRLO0 |
15-Jun-2026 | 14:56:37 | 541 | 252.4000 | CHIX | 00335951649TRLO0 |
15-Jun-2026 | 14:56:37 | 501 | 252.4000 | CHIX | 00335951650TRLO0 |
15-Jun-2026 | 14:56:37 | 572 | 252.4000 | CHIX | 00335951651TRLO0 |
15-Jun-2026 | 14:56:37 | 253 | 252.4000 | CHIX | 00335951652TRLO0 |
15-Jun-2026 | 14:57:01 | 9 | 252.4000 | CHIX | 00335951865TRLO0 |
15-Jun-2026 | 14:57:05 | 216 | 252.4000 | CHIX | 00335951893TRLO0 |
15-Jun-2026 | 14:57:46 | 130 | 252.4000 | CHIX | 00335952246TRLO0 |
15-Jun-2026 | 14:58:43 | 364 | 252.4000 | BATE | 00335952663TRLO0 |
15-Jun-2026 | 14:59:06 | 7,466 | 252.4000 | CHIX | 00335952945TRLO0 |
15-Jun-2026 | 14:59:06 | 2,374 | 252.4000 | CHIX | 00335952946TRLO0 |
15-Jun-2026 | 14:59:06 | 185 | 252.4000 | BATE | 00335952947TRLO0 |
15-Jun-2026 | 14:59:06 | 505 | 252.4000 | BATE | 00335952948TRLO0 |
15-Jun-2026 | 14:59:06 | 496 | 252.4000 | TRQX | 00335952949TRLO0 |
15-Jun-2026 | 14:59:06 | 514 | 252.4000 | TRQX | 00335952950TRLO0 |
15-Jun-2026 | 14:59:18 | 593 | 252.2000 | CHIX | 00335953042TRLO0 |
15-Jun-2026 | 14:59:40 | 184 | 252.0000 | CHIX | 00335953205TRLO0 |
15-Jun-2026 | 14:59:41 | 555 | 252.0000 | CHIX | 00335953209TRLO0 |
15-Jun-2026 | 15:00:13 | 190 | 251.8000 | CHIX | 00335953474TRLO0 |
15-Jun-2026 | 15:00:13 | 368 | 251.8000 | CHIX | 00335953475TRLO0 |
15-Jun-2026 | 15:00:21 | 542 | 251.6000 | CHIX | 00335953537TRLO0 |
15-Jun-2026 | 15:01:44 | 513 | 251.6000 | CHIX | 00335954163TRLO0 |
15-Jun-2026 | 15:01:59 | 55 | 251.6000 | CHIX | 00335954231TRLO0 |
15-Jun-2026 | 15:01:59 | 510 | 251.6000 | CHIX | 00335954232TRLO0 |
15-Jun-2026 | 15:02:28 | 605 | 251.4000 | CHIX | 00335954509TRLO0 |
15-Jun-2026 | 15:02:37 | 8 | 251.4000 | CHIX | 00335954625TRLO0 |
15-Jun-2026 | 15:03:49 | 66 | 251.4000 | CHIX | 00335955084TRLO0 |
15-Jun-2026 | 15:05:04 | 499 | 251.4000 | CHIX | 00335955562TRLO0 |
15-Jun-2026 | 15:05:04 | 500 | 251.4000 | CHIX | 00335955563TRLO0 |
15-Jun-2026 | 15:05:04 | 519 | 251.4000 | CHIX | 00335955564TRLO0 |
15-Jun-2026 | 15:05:04 | 537 | 251.4000 | CHIX | 00335955565TRLO0 |
15-Jun-2026 | 15:05:04 | 501 | 251.4000 | CHIX | 00335955566TRLO0 |
15-Jun-2026 | 15:05:07 | 501 | 251.2000 | CHIX | 00335955596TRLO0 |
15-Jun-2026 | 15:07:51 | 498 | 251.0000 | CHIX | 00335956479TRLO0 |
15-Jun-2026 | 15:07:51 | 244 | 251.0000 | CHIX | 00335956480TRLO0 |
15-Jun-2026 | 15:07:51 | 272 | 251.0000 | CHIX | 00335956481TRLO0 |
15-Jun-2026 | 15:07:51 | 534 | 251.0000 | CHIX | 00335956482TRLO0 |
15-Jun-2026 | 15:07:51 | 515 | 251.0000 | CHIX | 00335956483TRLO0 |
15-Jun-2026 | 15:09:04 | 2,389 | 250.8000 | CHIX | 00335956835TRLO0 |
15-Jun-2026 | 15:09:09 | 1,565 | 250.6000 | CHIX | 00335956879TRLO0 |
15-Jun-2026 | 15:10:33 | 32 | 250.6000 | CHIX | 00335957539TRLO0 |
15-Jun-2026 | 15:13:57 | 533 | 250.6000 | CHIX | 00335958669TRLO0 |
15-Jun-2026 | 15:17:27 | 568 | 250.4000 | BATE | 00335960004TRLO0 |
15-Jun-2026 | 15:17:27 | 500 | 250.4000 | CHIX | 00335960005TRLO0 |
15-Jun-2026 | 15:17:27 | 524 | 250.4000 | CHIX | 00335960006TRLO0 |
15-Jun-2026 | 15:17:27 | 516 | 250.4000 | CHIX | 00335960007TRLO0 |
15-Jun-2026 | 15:17:27 | 496 | 250.4000 | CHIX | 00335960008TRLO0 |
15-Jun-2026 | 15:20:35 | 534 | 250.4000 | BATE | 00335961196TRLO0 |
15-Jun-2026 | 15:20:35 | 3,738 | 250.4000 | CHIX | 00335961197TRLO0 |
15-Jun-2026 | 15:20:35 | 530 | 250.4000 | TRQX | 00335961198TRLO0 |
15-Jun-2026 | 15:20:35 | 534 | 250.4000 | XLON | 00335961199TRLO0 |
15-Jun-2026 | 15:20:35 | 534 | 250.4000 | XLON | 00335961200TRLO0 |
15-Jun-2026 | 15:21:10 | 1,423 | 250.2000 | CHIX | 00335961477TRLO0 |
15-Jun-2026 | 15:21:10 | 174 | 250.2000 | CHIX | 00335961478TRLO0 |
15-Jun-2026 | 15:22:56 | 119 | 250.4000 | CHIX | 00335961964TRLO0 |
15-Jun-2026 | 15:22:57 | 317 | 250.4000 | CHIX | 00335961965TRLO0 |
15-Jun-2026 | 15:23:29 | 63 | 250.4000 | CHIX | 00335962076TRLO0 |
15-Jun-2026 | 15:24:21 | 9 | 250.4000 | CHIX | 00335962368TRLO0 |
15-Jun-2026 | 15:24:21 | 493 | 250.4000 | CHIX | 00335962369TRLO0 |
15-Jun-2026 | 15:24:21 | 526 | 250.4000 | CHIX | 00335962370TRLO0 |
15-Jun-2026 | 15:24:21 | 400 | 250.4000 | CHIX | 00335962371TRLO0 |
15-Jun-2026 | 15:24:21 | 109 | 250.4000 | CHIX | 00335962372TRLO0 |
15-Jun-2026 | 15:24:21 | 310 | 250.4000 | CHIX | 00335962373TRLO0 |
15-Jun-2026 | 15:24:27 | 533 | 250.4000 | CHIX | 00335962415TRLO0 |
15-Jun-2026 | 15:24:27 | 479 | 250.4000 | CHIX | 00335962416TRLO0 |
15-Jun-2026 | 15:24:35 | 284 | 250.4000 | CHIX | 00335962526TRLO0 |
15-Jun-2026 | 15:30:06 | 425 | 250.4000 | CHIX | 00335964382TRLO0 |
15-Jun-2026 | 15:43:37 | 6,216 | 251.0000 | CHIX | 00335967741TRLO0 |
15-Jun-2026 | 15:43:37 | 1,562 | 251.0000 | CHIX | 00335967742TRLO0 |
15-Jun-2026 | 15:43:37 | 1,538 | 251.0000 | CHIX | 00335967743TRLO0 |
15-Jun-2026 | 15:43:37 | 2,089 | 251.0000 | CHIX | 00335967744TRLO0 |
15-Jun-2026 | 15:43:37 | 1,565 | 251.0000 | TRQX | 00335967745TRLO0 |
15-Jun-2026 | 15:43:42 | 122 | 250.8000 | CHIX | 00335967761TRLO0 |
15-Jun-2026 | 15:43:42 | 5,446 | 250.8000 | CHIX | 00335967762TRLO0 |
15-Jun-2026 | 15:44:03 | 5,611 | 250.6000 | CHIX | 00335967870TRLO0 |
15-Jun-2026 | 15:45:50 | 2 | 250.4000 | CHIX | 00335968285TRLO0 |
15-Jun-2026 | 15:45:52 | 420 | 250.4000 | CHIX | 00335968292TRLO0 |
15-Jun-2026 | 15:45:52 | 80 | 250.4000 | CHIX | 00335968293TRLO0 |
15-Jun-2026 | 15:48:50 | 556 | 250.2000 | CHIX | 00335969150TRLO0 |
15-Jun-2026 | 15:49:06 | 54 | 250.2000 | CHIX | 00335969225TRLO0 |
15-Jun-2026 | 15:49:06 | 434 | 250.2000 | CHIX | 00335969226TRLO0 |
15-Jun-2026 | 15:49:54 | 460 | 250.2000 | CHIX | 00335969444TRLO0 |
15-Jun-2026 | 15:50:33 | 33 | 250.2000 | CHIX | 00335969688TRLO0 |
15-Jun-2026 | 15:50:33 | 51 | 250.2000 | CHIX | 00335969693TRLO0 |
15-Jun-2026 | 15:50:52 | 559 | 250.0000 | CHIX | 00335969818TRLO0 |
15-Jun-2026 | 15:53:03 | 527 | 249.8000 | CHIX | 00335970445TRLO0 |
15-Jun-2026 | 15:53:03 | 526 | 249.8000 | CHIX | 00335970446TRLO0 |
15-Jun-2026 | 15:53:03 | 263 | 249.6000 | CHIX | 00335970447TRLO0 |
15-Jun-2026 | 15:53:39 | 68 | 249.6000 | CHIX | 00335970662TRLO0 |
15-Jun-2026 | 15:54:29 | 1,022 | 249.6000 | CHIX | 00335970839TRLO0 |
15-Jun-2026 | 15:54:51 | 63 | 249.6000 | CHIX | 00335970941TRLO0 |
15-Jun-2026 | 15:55:07 | 431 | 249.6000 | CHIX | 00335971043TRLO0 |
15-Jun-2026 | 15:55:36 | 41 | 249.6000 | CHIX | 00335971140TRLO0 |
15-Jun-2026 | 15:55:36 | 27 | 249.6000 | CHIX | 00335971141TRLO0 |
15-Jun-2026 | 15:55:52 | 475 | 249.6000 | CHIX | 00335971194TRLO0 |
15-Jun-2026 | 15:55:52 | 548 | 249.6000 | CHIX | 00335971195TRLO0 |
15-Jun-2026 | 15:57:39 | 5 | 249.4000 | CHIX | 00335971728TRLO0 |
15-Jun-2026 | 15:57:39 | 218 | 249.4000 | CHIX | 00335971729TRLO0 |
15-Jun-2026 | 15:57:52 | 182 | 249.4000 | CHIX | 00335971788TRLO0 |
15-Jun-2026 | 15:57:52 | 66 | 249.4000 | CHIX | 00335971789TRLO0 |
15-Jun-2026 | 15:58:07 | 180 | 249.4000 | CHIX | 00335971851TRLO0 |
15-Jun-2026 | 15:58:49 | 76 | 249.4000 | CHIX | 00335972007TRLO0 |
15-Jun-2026 | 15:58:49 | 74 | 249.4000 | CHIX | 00335972008TRLO0 |
15-Jun-2026 | 15:59:00 | 639 | 249.4000 | CHIX | 00335972066TRLO0 |
15-Jun-2026 | 15:59:00 | 459 | 249.4000 | CHIX | 00335972067TRLO0 |
15-Jun-2026 | 15:59:52 | 3 | 249.4000 | CHIX | 00335972494TRLO0 |
15-Jun-2026 | 16:01:28 | 60 | 249.4000 | CHIX | 00335973198TRLO0 |
15-Jun-2026 | 16:01:28 | 8 | 249.4000 | CHIX | 00335973199TRLO0 |
15-Jun-2026 | 16:01:28 | 501 | 249.4000 | CHIX | 00335973200TRLO0 |
15-Jun-2026 | 16:01:28 | 423 | 249.4000 | BATE | 00335973201TRLO0 |
15-Jun-2026 | 16:01:28 | 133 | 249.4000 | BATE | 00335973202TRLO0 |
15-Jun-2026 | 16:01:28 | 310 | 249.4000 | CHIX | 00335973203TRLO0 |
15-Jun-2026 | 16:01:28 | 383 | 249.4000 | CHIX | 00335973204TRLO0 |
15-Jun-2026 | 16:01:28 | 500 | 249.4000 | TRQX | 00335973205TRLO0 |
15-Jun-2026 | 16:01:41 | 3,118 | 249.4000 | CHIX | 00335973324TRLO0 |
15-Jun-2026 | 16:05:39 | 508 | 249.8000 | CHIX | 00335974990TRLO0 |
15-Jun-2026 | 16:05:39 | 109 | 249.8000 | CHIX | 00335974991TRLO0 |
15-Jun-2026 | 16:05:39 | 380 | 249.8000 | CHIX | 00335974992TRLO0 |
15-Jun-2026 | 16:07:32 | 555 | 249.6000 | BATE | 00335975501TRLO0 |
15-Jun-2026 | 16:07:32 | 548 | 249.6000 | CHIX | 00335975502TRLO0 |
15-Jun-2026 | 16:07:32 | 641 | 249.6000 | CHIX | 00335975503TRLO0 |
15-Jun-2026 | 16:07:32 | 536 | 249.6000 | TRQX | 00335975504TRLO0 |
15-Jun-2026 | 16:07:32 | 3,872 | 249.6000 | CHIX | 00335975505TRLO0 |
15-Jun-2026 | 16:12:27 | 911 | 249.4000 | CHIX | 00335977032TRLO0 |
15-Jun-2026 | 16:12:27 | 512 | 249.4000 | CHIX | 00335977034TRLO0 |
15-Jun-2026 | 16:12:27 | 512 | 249.4000 | CHIX | 00335977036TRLO0 |
15-Jun-2026 | 16:12:27 | 512 | 249.4000 | CHIX | 00335977038TRLO0 |
15-Jun-2026 | 16:12:27 | 556 | 249.4000 | CHIX | 00335977040TRLO0 |
15-Jun-2026 | 16:14:21 | 4,575 | 249.2000 | CHIX | 00335977667TRLO0 |
15-Jun-2026 | 16:14:21 | 553 | 249.2000 | BATE | 00335977668TRLO0 |
15-Jun-2026 | 16:14:21 | 510 | 249.2000 | XLON | 00335977669TRLO0 |
15-Jun-2026 | 16:14:21 | 12 | 249.2000 | XLON | 00335977670TRLO0 |
15-Jun-2026 | 16:14:21 | 495 | 249.2000 | XLON | 00335977671TRLO0 |
15-Jun-2026 | 16:14:21 | 524 | 249.2000 | TRQX | 00335977672TRLO0 |
15-Jun-2026 | 16:14:44 | 551 | 249.0000 | CHIX | 00335977781TRLO0 |
15-Jun-2026 | 16:15:04 | 535 | 249.0000 | CHIX | 00335977865TRLO0 |
15-Jun-2026 | 16:15:13 | 32 | 248.8000 | CHIX | 00335977906TRLO0 |
15-Jun-2026 | 16:15:14 | 897 | 248.8000 | CHIX | 00335977938TRLO0 |
15-Jun-2026 | 16:15:20 | 506 | 249.0000 | CHIX | 00335977990TRLO0 |
15-Jun-2026 | 16:15:26 | 575 | 249.0000 | CHIX | 00335978006TRLO0 |
15-Jun-2026 | 16:16:18 | 483 | 248.8000 | CHIX | 00335978326TRLO0 |
15-Jun-2026 | 16:17:03 | 75 | 248.8000 | CHIX | 00335978631TRLO0 |
15-Jun-2026 | 16:17:03 | 519 | 248.8000 | CHIX | 00335978632TRLO0 |
15-Jun-2026 | 16:17:36 | 173 | 248.6000 | CHIX | 00335978853TRLO0 |
15-Jun-2026 | 16:17:36 | 274 | 248.6000 | CHIX | 00335978854TRLO0 |
15-Jun-2026 | 16:18:28 | 380 | 248.6000 | CHIX | 00335979120TRLO0 |
15-Jun-2026 | 16:18:28 | 146 | 248.6000 | CHIX | 00335979121TRLO0 |
15-Jun-2026 | 16:18:35 | 407 | 248.6000 | CHIX | 00335979155TRLO0 |
15-Jun-2026 | 16:18:35 | 518 | 248.6000 | CHIX | 00335979157TRLO0 |
15-Jun-2026 | 16:18:35 | 517 | 248.6000 | CHIX | 00335979159TRLO0 |
15-Jun-2026 | 16:19:22 | 1,517 | 248.4000 | CHIX | 00335979473TRLO0 |
15-Jun-2026 | 16:20:41 | 1,239 | 248.4000 | CHIX | 00335980057TRLO0 |
15-Jun-2026 | 16:22:35 | 551 | 248.8000 | CHIX | 00335980687TRLO0 |
15-Jun-2026 | 16:22:35 | 10,977 | 248.8000 | CHIX | 00335980688TRLO0 |
15-Jun-2026 | 16:22:35 | 2,136 | 248.8000 | CHIX | 00335980689TRLO0 |
15-Jun-2026 | 16:22:35 | 2,618 | 248.8000 | XLON | 00335980690TRLO0 |
15-Jun-2026 | 16:22:35 | 499 | 248.8000 | XLON | 00335980691TRLO0 |
15-Jun-2026 | 16:22:59 | 1,741 | 248.6000 | CHIX | 00335980782TRLO0 |
16-Jun-2026 | 08:00:50 | 590 | 247.4000 | CHIX | 00336030173TRLO0 |
16-Jun-2026 | 08:00:50 | 501 | 246.0000 | CHIX | 00336030175TRLO0 |
16-Jun-2026 | 08:02:42 | 552 | 247.2000 | CHIX | 00336030430TRLO0 |
16-Jun-2026 | 08:02:42 | 507 | 247.2000 | CHIX | 00336030431TRLO0 |
16-Jun-2026 | 08:02:42 | 490 | 247.2000 | CHIX | 00336030432TRLO0 |
16-Jun-2026 | 08:05:15 | 23 | 247.6000 | CHIX | 00336030770TRLO0 |
16-Jun-2026 | 08:05:47 | 22 | 247.6000 | CHIX | 00336030831TRLO0 |
16-Jun-2026 | 08:06:19 | 22 | 247.6000 | CHIX | 00336030915TRLO0 |
16-Jun-2026 | 08:06:50 | 22 | 247.6000 | CHIX | 00336030948TRLO0 |
16-Jun-2026 | 08:07:22 | 22 | 247.6000 | CHIX | 00336030995TRLO0 |
16-Jun-2026 | 08:07:54 | 22 | 247.6000 | CHIX | 00336031028TRLO0 |
16-Jun-2026 | 08:08:25 | 22 | 248.2000 | CHIX | 00336031075TRLO0 |
16-Jun-2026 | 08:08:57 | 22 | 248.6000 | CHIX | 00336031108TRLO0 |
16-Jun-2026 | 08:09:07 | 1,060 | 248.6000 | CHIX | 00336031129TRLO0 |
16-Jun-2026 | 08:09:07 | 728 | 248.6000 | CHIX | 00336031130TRLO0 |
16-Jun-2026 | 08:09:07 | 317 | 248.6000 | CHIX | 00336031131TRLO0 |
16-Jun-2026 | 08:09:29 | 541 | 248.6000 | CHIX | 00336031155TRLO0 |
16-Jun-2026 | 08:15:32 | 2,248 | 248.8000 | CHIX | 00336031612TRLO0 |
16-Jun-2026 | 08:15:32 | 1,606 | 248.8000 | CHIX | 00336031613TRLO0 |
16-Jun-2026 | 08:15:32 | 1,516 | 248.8000 | CHIX | 00336031614TRLO0 |
16-Jun-2026 | 08:15:32 | 701 | 248.8000 | XLON | 00336031615TRLO0 |
16-Jun-2026 | 08:15:32 | 349 | 248.8000 | XLON | 00336031616TRLO0 |
16-Jun-2026 | 08:16:27 | 1,050 | 248.6000 | CHIX | 00336031711TRLO0 |
16-Jun-2026 | 08:16:27 | 528 | 248.6000 | CHIX | 00336031712TRLO0 |
16-Jun-2026 | 08:20:04 | 511 | 249.2000 | BATE | 00336032010TRLO0 |
16-Jun-2026 | 08:20:04 | 1,231 | 249.2000 | CHIX | 00336032011TRLO0 |
16-Jun-2026 | 08:20:04 | 850 | 249.2000 | CHIX | 00336032012TRLO0 |
16-Jun-2026 | 08:20:04 | 2,460 | 249.0000 | CHIX | 00336032013TRLO0 |
16-Jun-2026 | 08:20:04 | 370 | 249.0000 | CHIX | 00336032014TRLO0 |
16-Jun-2026 | 08:20:15 | 524 | 248.8000 | CHIX | 00336032021TRLO0 |
16-Jun-2026 | 08:20:17 | 575 | 248.8000 | CHIX | 00336032032TRLO0 |
16-Jun-2026 | 08:20:19 | 496 | 248.8000 | CHIX | 00336032037TRLO0 |
16-Jun-2026 | 08:20:22 | 545 | 248.8000 | CHIX | 00336032041TRLO0 |
16-Jun-2026 | 08:20:25 | 491 | 248.8000 | CHIX | 00336032046TRLO0 |
16-Jun-2026 | 08:30:00 | 486 | 248.4000 | CHIX | 00336032720TRLO0 |
16-Jun-2026 | 08:30:04 | 528 | 248.2000 | XLON | 00336032731TRLO0 |
16-Jun-2026 | 08:31:34 | 504 | 248.0000 | CHIX | 00336032852TRLO0 |
16-Jun-2026 | 08:32:28 | 591 | 247.8000 | CHIX | 00336032933TRLO0 |
16-Jun-2026 | 08:34:05 | 580 | 247.6000 | CHIX | 00336033061TRLO0 |
16-Jun-2026 | 08:35:03 | 503 | 247.4000 | CHIX | 00336033166TRLO0 |
16-Jun-2026 | 08:35:47 | 567 | 246.8000 | CHIX | 00336033231TRLO0 |
16-Jun-2026 | 08:36:13 | 22 | 246.6000 | CHIX | 00336033257TRLO0 |
16-Jun-2026 | 08:36:29 | 22 | 246.6000 | CHIX | 00336033279TRLO0 |
16-Jun-2026 | 08:37:40 | 540 | 246.6000 | CHIX | 00336033340TRLO0 |
16-Jun-2026 | 08:55:13 | 1,014 | 247.2000 | CHIX | 00336034577TRLO0 |
16-Jun-2026 | 08:55:13 | 2,072 | 247.2000 | CHIX | 00336034578TRLO0 |
16-Jun-2026 | 08:55:16 | 1,009 | 247.0000 | CHIX | 00336034580TRLO0 |
16-Jun-2026 | 08:55:16 | 1,185 | 247.0000 | CHIX | 00336034581TRLO0 |
16-Jun-2026 | 08:55:16 | 1,609 | 247.0000 | CHIX | 00336034582TRLO0 |
16-Jun-2026 | 08:55:17 | 1,642 | 246.6000 | CHIX | 00336034588TRLO0 |
16-Jun-2026 | 08:55:17 | 1,772 | 246.6000 | CHIX | 00336034589TRLO0 |
16-Jun-2026 | 08:55:17 | 491 | 246.6000 | CHIX | 00336034590TRLO0 |
16-Jun-2026 | 08:55:24 | 486 | 246.4000 | CHIX | 00336034593TRLO0 |
16-Jun-2026 | 08:55:27 | 497 | 246.2000 | CHIX | 00336034596TRLO0 |
16-Jun-2026 | 09:02:48 | 502 | 246.4000 | CHIX | 00336035338TRLO0 |
16-Jun-2026 | 09:03:15 | 578 | 246.2000 | CHIX | 00336035387TRLO0 |
16-Jun-2026 | 09:08:38 | 529 | 246.6000 | CHIX | 00336036042TRLO0 |
16-Jun-2026 | 09:09:08 | 56 | 246.2000 | CHIX | 00336036079TRLO0 |
16-Jun-2026 | 09:11:02 | 496 | 246.2000 | CHIX | 00336036265TRLO0 |
16-Jun-2026 | 09:11:02 | 937 | 246.0000 | CHIX | 00336036266TRLO0 |
16-Jun-2026 | 09:11:07 | 563 | 245.8000 | CHIX | 00336036280TRLO0 |
16-Jun-2026 | 09:11:09 | 488 | 245.6000 | CHIX | 00336036284TRLO0 |
16-Jun-2026 | 09:22:52 | 515 | 246.2000 | BATE | 00336037315TRLO0 |
16-Jun-2026 | 09:22:52 | 495 | 246.2000 | CHIX | 00336037316TRLO0 |
16-Jun-2026 | 09:22:52 | 510 | 246.2000 | CHIX | 00336037317TRLO0 |
16-Jun-2026 | 09:22:52 | 1,039 | 246.2000 | CHIX | 00336037318TRLO0 |
16-Jun-2026 | 09:29:42 | 536 | 246.4000 | CHIX | 00336037837TRLO0 |
16-Jun-2026 | 09:29:42 | 519 | 246.4000 | CHIX | 00336037838TRLO0 |
16-Jun-2026 | 09:33:13 | 642 | 246.4000 | CHIX | 00336038141TRLO0 |
16-Jun-2026 | 09:33:13 | 497 | 246.4000 | CHIX | 00336038142TRLO0 |
16-Jun-2026 | 09:33:13 | 502 | 246.4000 | CHIX | 00336038143TRLO0 |
16-Jun-2026 | 09:35:59 | 496 | 246.2000 | BATE | 00336038438TRLO0 |
16-Jun-2026 | 09:35:59 | 519 | 246.2000 | CHIX | 00336038439TRLO0 |
16-Jun-2026 | 09:35:59 | 1,008 | 246.2000 | CHIX | 00336038440TRLO0 |
16-Jun-2026 | 09:35:59 | 506 | 246.2000 | TRQX | 00336038441TRLO0 |
16-Jun-2026 | 09:50:37 | 2,861 | 246.6000 | CHIX | 00336039616TRLO0 |
16-Jun-2026 | 09:53:37 | 527 | 246.6000 | CHIX | 00336039824TRLO0 |
16-Jun-2026 | 09:53:37 | 513 | 246.6000 | CHIX | 00336039825TRLO0 |
16-Jun-2026 | 10:00:50 | 678 | 246.6000 | CHIX | 00336040433TRLO0 |
16-Jun-2026 | 10:02:27 | 292 | 246.6000 | CHIX | 00336040570TRLO0 |
16-Jun-2026 | 10:02:27 | 501 | 246.6000 | CHIX | 00336040571TRLO0 |
16-Jun-2026 | 10:02:27 | 508 | 246.6000 | CHIX | 00336040572TRLO0 |
16-Jun-2026 | 10:02:27 | 1,011 | 246.6000 | CHIX | 00336040573TRLO0 |
16-Jun-2026 | 10:02:27 | 1,417 | 246.6000 | CHIX | 00336040574TRLO0 |
16-Jun-2026 | 10:04:23 | 489 | 246.4000 | BATE | 00336040723TRLO0 |
16-Jun-2026 | 10:04:23 | 919 | 246.4000 | CHIX | 00336040724TRLO0 |
16-Jun-2026 | 10:05:54 | 1,591 | 246.4000 | CHIX | 00336040859TRLO0 |
16-Jun-2026 | 10:14:20 | 497 | 246.4000 | CHIX | 00336041499TRLO0 |
16-Jun-2026 | 10:14:20 | 522 | 246.4000 | CHIX | 00336041500TRLO0 |
16-Jun-2026 | 10:27:23 | 499 | 246.6000 | CHIX | 00336043012TRLO0 |
16-Jun-2026 | 10:27:23 | 1,500 | 246.6000 | CHIX | 00336043013TRLO0 |
16-Jun-2026 | 10:27:23 | 557 | 246.6000 | CHIX | 00336043014TRLO0 |
16-Jun-2026 | 10:27:23 | 1,247 | 246.6000 | CHIX | 00336043015TRLO0 |
16-Jun-2026 | 10:40:28 | 1,892 | 248.0000 | CHIX | 00336044484TRLO0 |
16-Jun-2026 | 10:41:01 | 3,215 | 247.8000 | CHIX | 00336044566TRLO0 |
16-Jun-2026 | 10:44:15 | 501 | 247.6000 | CHIX | 00336045003TRLO0 |
16-Jun-2026 | 10:44:15 | 3,144 | 247.6000 | CHIX | 00336045004TRLO0 |
16-Jun-2026 | 10:46:22 | 971 | 247.4000 | CHIX | 00336045223TRLO0 |
16-Jun-2026 | 10:55:40 | 501 | 247.4000 | CHIX | 00336046572TRLO0 |
16-Jun-2026 | 10:56:17 | 927 | 247.4000 | CHIX | 00336046697TRLO0 |
16-Jun-2026 | 10:57:02 | 623 | 247.2000 | CHIX | 00336046826TRLO0 |
16-Jun-2026 | 10:57:36 | 495 | 247.2000 | CHIX | 00336046934TRLO0 |
16-Jun-2026 | 10:57:45 | 517 | 247.2000 | CHIX | 00336046987TRLO0 |
16-Jun-2026 | 10:57:47 | 524 | 247.2000 | CHIX | 00336047009TRLO0 |
16-Jun-2026 | 10:59:28 | 524 | 247.0000 | CHIX | 00336047266TRLO0 |
16-Jun-2026 | 11:01:03 | 539 | 247.0000 | CHIX | 00336047455TRLO0 |
16-Jun-2026 | 11:02:27 | 563 | 246.8000 | CHIX | 00336047575TRLO0 |
16-Jun-2026 | 11:06:00 | 546 | 246.8000 | CHIX | 00336048078TRLO0 |
16-Jun-2026 | 11:06:55 | 486 | 246.8000 | CHIX | 00336048204TRLO0 |
16-Jun-2026 | 11:12:29 | 517 | 246.6000 | CHIX | 00336048850TRLO0 |
16-Jun-2026 | 11:25:28 | 504 | 246.4000 | BATE | 00336050044TRLO0 |
16-Jun-2026 | 11:25:28 | 495 | 246.4000 | CHIX | 00336050045TRLO0 |
16-Jun-2026 | 11:25:28 | 488 | 246.4000 | CHIX | 00336050046TRLO0 |
16-Jun-2026 | 11:25:28 | 573 | 246.4000 | XLON | 00336050047TRLO0 |
16-Jun-2026 | 11:25:28 | 508 | 246.4000 | TRQX | 00336050048TRLO0 |
16-Jun-2026 | 11:25:31 | 729 | 246.2000 | CHIX | 00336050052TRLO0 |
16-Jun-2026 | 11:26:30 | 734 | 246.0000 | CHIX | 00336050234TRLO0 |
16-Jun-2026 | 11:27:07 | 517 | 245.6000 | CHIX | 00336050333TRLO0 |
16-Jun-2026 | 11:27:32 | 586 | 245.4000 | CHIX | 00336050366TRLO0 |
16-Jun-2026 | 11:28:48 | 556 | 245.6000 | CHIX | 00336050520TRLO0 |
16-Jun-2026 | 11:30:35 | 575 | 245.4000 | CHIX | 00336050788TRLO0 |
16-Jun-2026 | 11:30:52 | 497 | 245.2000 | BATE | 00336050818TRLO0 |
16-Jun-2026 | 11:38:56 | 549 | 245.2000 | CHIX | 00336051613TRLO0 |
16-Jun-2026 | 11:41:34 | 988 | 245.0000 | CHIX | 00336051913TRLO0 |
16-Jun-2026 | 11:45:11 | 550 | 245.4000 | CHIX | 00336052305TRLO0 |
16-Jun-2026 | 11:45:11 | 517 | 245.4000 | CHIX | 00336052306TRLO0 |
16-Jun-2026 | 11:45:11 | 1,422 | 245.0000 | CHIX | 00336052307TRLO0 |
16-Jun-2026 | 12:04:45 | 489 | 245.8000 | CHIX | 00336054960TRLO0 |
16-Jun-2026 | 12:04:45 | 993 | 245.8000 | CHIX | 00336054961TRLO0 |
16-Jun-2026 | 12:04:45 | 999 | 245.8000 | CHIX | 00336054962TRLO0 |
16-Jun-2026 | 12:04:45 | 1,077 | 245.8000 | CHIX | 00336054963TRLO0 |
16-Jun-2026 | 12:04:45 | 861 | 245.8000 | XLON | 00336054964TRLO0 |
16-Jun-2026 | 12:04:45 | 156 | 245.8000 | XLON | 00336054965TRLO0 |
16-Jun-2026 | 12:22:59 | 3,349 | 245.8000 | CHIX | 00336056838TRLO0 |
16-Jun-2026 | 12:22:59 | 726 | 245.8000 | CHIX | 00336056839TRLO0 |
16-Jun-2026 | 12:48:48 | 2,049 | 247.0000 | CHIX | 00336059402TRLO0 |
16-Jun-2026 | 12:48:48 | 3,111 | 247.0000 | CHIX | 00336059403TRLO0 |
16-Jun-2026 | 12:57:37 | 522 | 246.8000 | CHIX | 00336060497TRLO0 |
16-Jun-2026 | 12:57:37 | 499 | 246.8000 | BATE | 00336060498TRLO0 |
16-Jun-2026 | 12:57:37 | 277 | 246.8000 | CHIX | 00336060499TRLO0 |
16-Jun-2026 | 12:57:37 | 1,024 | 246.8000 | CHIX | 00336060500TRLO0 |
16-Jun-2026 | 12:57:37 | 3,050 | 246.8000 | CHIX | 00336060501TRLO0 |
16-Jun-2026 | 12:57:37 | 500 | 246.8000 | TRQX | 00336060502TRLO0 |
16-Jun-2026 | 13:05:07 | 1,698 | 246.2000 | CHIX | 00336061272TRLO0 |
16-Jun-2026 | 13:05:07 | 503 | 246.2000 | BATE | 00336061273TRLO0 |
16-Jun-2026 | 13:05:07 | 489 | 246.2000 | CHIX | 00336061274TRLO0 |
16-Jun-2026 | 13:05:07 | 506 | 246.2000 | CHIX | 00336061275TRLO0 |
16-Jun-2026 | 13:05:07 | 522 | 246.2000 | TRQX | 00336061276TRLO0 |
16-Jun-2026 | 13:15:51 | 498 | 246.4000 | CHIX | 00336062753TRLO0 |
16-Jun-2026 | 13:15:51 | 1,031 | 246.4000 | CHIX | 00336062754TRLO0 |
16-Jun-2026 | 13:15:51 | 1,089 | 246.4000 | CHIX | 00336062755TRLO0 |
16-Jun-2026 | 13:18:29 | 520 | 246.2000 | CHIX | 00336063230TRLO0 |
16-Jun-2026 | 13:18:29 | 1,029 | 246.2000 | CHIX | 00336063231TRLO0 |
16-Jun-2026 | 13:18:29 | 539 | 246.2000 | CHIX | 00336063241TRLO0 |
16-Jun-2026 | 13:18:29 | 514 | 246.2000 | TRQX | 00336063242TRLO0 |
16-Jun-2026 | 13:18:29 | 2,856 | 246.0000 | CHIX | 00336063268TRLO0 |
16-Jun-2026 | 13:21:32 | 540 | 245.8000 | CHIX | 00336063854TRLO0 |
16-Jun-2026 | 13:33:48 | 510 | 245.6000 | CHIX | 00336065607TRLO0 |
16-Jun-2026 | 13:33:48 | 518 | 245.6000 | BATE | 00336065608TRLO0 |
16-Jun-2026 | 13:33:48 | 502 | 245.6000 | CHIX | 00336065609TRLO0 |
16-Jun-2026 | 13:33:48 | 486 | 245.6000 | CHIX | 00336065610TRLO0 |
16-Jun-2026 | 13:33:48 | 514 | 245.6000 | CHIX | 00336065611TRLO0 |
16-Jun-2026 | 13:41:51 | 573 | 245.6000 | CHIX | 00336066531TRLO0 |
16-Jun-2026 | 13:41:51 | 530 | 245.6000 | CHIX | 00336066532TRLO0 |
16-Jun-2026 | 13:41:51 | 512 | 245.6000 | CHIX | 00336066533TRLO0 |
16-Jun-2026 | 13:41:51 | 507 | 245.6000 | CHIX | 00336066534TRLO0 |
16-Jun-2026 | 13:41:51 | 509 | 245.6000 | CHIX | 00336066535TRLO0 |
16-Jun-2026 | 14:00:43 | 1,461 | 245.4000 | CHIX | 00336069086TRLO0 |
16-Jun-2026 | 14:00:43 | 514 | 245.4000 | CHIX | 00336069087TRLO0 |
16-Jun-2026 | 14:00:43 | 499 | 245.4000 | CHIX | 00336069088TRLO0 |
16-Jun-2026 | 14:00:43 | 4,474 | 245.4000 | CHIX | 00336069089TRLO0 |
16-Jun-2026 | 14:00:43 | 511 | 245.4000 | TRQX | 00336069090TRLO0 |
16-Jun-2026 | 14:00:45 | 1,834 | 245.2000 | CHIX | 00336069110TRLO0 |
16-Jun-2026 | 14:35:55 | 3,650 | 246.0000 | CHIX | 00336075855TRLO0 |
16-Jun-2026 | 14:37:41 | 2,978 | 246.0000 | CHIX | 00336076367TRLO0 |
16-Jun-2026 | 14:37:41 | 2,009 | 246.0000 | CHIX | 00336076368TRLO0 |
16-Jun-2026 | 14:37:41 | 2,103 | 246.0000 | CHIX | 00336076369TRLO0 |
16-Jun-2026 | 14:37:41 | 3,893 | 246.0000 | CHIX | 00336076370TRLO0 |
16-Jun-2026 | 14:37:41 | 1,515 | 246.0000 | XLON | 00336076371TRLO0 |
16-Jun-2026 | 14:37:54 | 2,447 | 245.8000 | CHIX | 00336076465TRLO0 |
16-Jun-2026 | 14:38:32 | 11,532 | 245.6000 | CHIX | 00336076607TRLO0 |
16-Jun-2026 | 14:38:32 | 2,668 | 245.6000 | XLON | 00336076608TRLO0 |
16-Jun-2026 | 14:38:47 | 1,416 | 245.6000 | CHIX | 00336076650TRLO0 |
16-Jun-2026 | 14:39:24 | 576 | 245.6000 | CHIX | 00336076816TRLO0 |
16-Jun-2026 | 14:45:45 | 503 | 245.4000 | CHIX | 00336078445TRLO0 |
16-Jun-2026 | 14:45:45 | 516 | 245.4000 | CHIX | 00336078446TRLO0 |
16-Jun-2026 | 14:45:45 | 501 | 245.4000 | CHIX | 00336078447TRLO0 |
16-Jun-2026 | 14:45:45 | 540 | 245.4000 | CHIX | 00336078448TRLO0 |
16-Jun-2026 | 14:45:45 | 516 | 245.4000 | TRQX | 00336078449TRLO0 |
16-Jun-2026 | 14:46:24 | 31 | 245.4000 | BATE | 00336078638TRLO0 |
16-Jun-2026 | 14:49:07 | 4,552 | 245.4000 | CHIX | 00336079400TRLO0 |
16-Jun-2026 | 14:49:07 | 507 | 245.4000 | BATE | 00336079401TRLO0 |
16-Jun-2026 | 14:49:07 | 503 | 245.4000 | XLON | 00336079402TRLO0 |
16-Jun-2026 | 14:49:07 | 494 | 245.4000 | XLON | 00336079403TRLO0 |
16-Jun-2026 | 14:49:07 | 526 | 245.4000 | TRQX | 00336079404TRLO0 |
16-Jun-2026 | 14:49:17 | 591 | 245.2000 | CHIX | 00336079430TRLO0 |
16-Jun-2026 | 14:49:17 | 1,403 | 245.2000 | CHIX | 00336079431TRLO0 |
16-Jun-2026 | 14:50:59 | 2,153 | 245.2000 | CHIX | 00336079930TRLO0 |
16-Jun-2026 | 15:03:17 | 2,663 | 245.4000 | CHIX | 00336083503TRLO0 |
16-Jun-2026 | 15:03:17 | 1,576 | 245.4000 | CHIX | 00336083504TRLO0 |
16-Jun-2026 | 15:03:17 | 1,526 | 245.4000 | CHIX | 00336083505TRLO0 |
16-Jun-2026 | 15:03:17 | 1,616 | 245.4000 | CHIX | 00336083506TRLO0 |
16-Jun-2026 | 15:03:17 | 1,008 | 245.4000 | TRQX | 00336083507TRLO0 |
16-Jun-2026 | 15:06:04 | 533 | 245.0000 | BATE | 00336084213TRLO0 |
16-Jun-2026 | 15:06:04 | 515 | 245.0000 | BATE | 00336084214TRLO0 |
16-Jun-2026 | 15:06:04 | 5,076 | 245.0000 | CHIX | 00336084215TRLO0 |
16-Jun-2026 | 15:06:04 | 550 | 245.0000 | TRQX | 00336084216TRLO0 |
16-Jun-2026 | 15:06:04 | 514 | 245.0000 | XLON | 00336084217TRLO0 |
16-Jun-2026 | 15:06:58 | 835 | 244.8000 | CHIX | 00336084460TRLO0 |
16-Jun-2026 | 15:06:58 | 510 | 244.8000 | CHIX | 00336084461TRLO0 |
16-Jun-2026 | 15:09:58 | 516 | 244.8000 | BATE | 00336085174TRLO0 |
16-Jun-2026 | 15:09:58 | 502 | 244.8000 | CHIX | 00336085175TRLO0 |
16-Jun-2026 | 15:09:58 | 550 | 244.8000 | CHIX | 00336085176TRLO0 |
16-Jun-2026 | 15:13:52 | 494 | 244.6000 | BATE | 00336085957TRLO0 |
16-Jun-2026 | 15:13:52 | 1,777 | 244.6000 | CHIX | 00336085958TRLO0 |
16-Jun-2026 | 15:13:52 | 1,845 | 244.6000 | CHIX | 00336085959TRLO0 |
16-Jun-2026 | 15:13:52 | 570 | 244.6000 | CHIX | 00336085960TRLO0 |
16-Jun-2026 | 15:13:52 | 551 | 244.6000 | TRQX | 00336085961TRLO0 |
16-Jun-2026 | 15:22:45 | 494 | 244.6000 | TRQX | 00336088386TRLO0 |
16-Jun-2026 | 15:22:45 | 551 | 244.6000 | CHIX | 00336088387TRLO0 |
16-Jun-2026 | 15:22:45 | 551 | 244.6000 | CHIX | 00336088388TRLO0 |
16-Jun-2026 | 15:22:45 | 563 | 244.6000 | CHIX | 00336088389TRLO0 |
16-Jun-2026 | 15:22:45 | 2,160 | 244.6000 | CHIX | 00336088390TRLO0 |
16-Jun-2026 | 15:22:45 | 494 | 244.6000 | CHIX | 00336088391TRLO0 |
16-Jun-2026 | 15:22:45 | 84 | 244.6000 | CHIX | 00336088392TRLO0 |
16-Jun-2026 | 15:22:45 | 585 | 244.6000 | CHIX | 00336088393TRLO0 |
16-Jun-2026 | 15:22:45 | 314 | 244.6000 | CHIX | 00336088394TRLO0 |
16-Jun-2026 | 15:22:45 | 733 | 244.6000 | CHIX | 00336088395TRLO0 |
16-Jun-2026 | 15:27:14 | 2,580 | 244.8000 | CHIX | 00336090261TRLO0 |
16-Jun-2026 | 15:27:14 | 1,015 | 244.8000 | CHIX | 00336090262TRLO0 |
16-Jun-2026 | 15:29:56 | 527 | 244.6000 | BATE | 00336091072TRLO0 |
16-Jun-2026 | 15:29:56 | 1,424 | 244.6000 | CHIX | 00336091073TRLO0 |
16-Jun-2026 | 15:29:56 | 292 | 244.6000 | CHIX | 00336091074TRLO0 |
16-Jun-2026 | 15:29:56 | 3,096 | 244.6000 | CHIX | 00336091075TRLO0 |
16-Jun-2026 | 15:29:56 | 501 | 244.6000 | CHIX | 00336091076TRLO0 |
16-Jun-2026 | 15:29:56 | 543 | 244.6000 | BATE | 00336091077TRLO0 |
16-Jun-2026 | 15:47:06 | 530 | 244.8000 | BATE | 00336096012TRLO0 |
16-Jun-2026 | 15:47:06 | 1,055 | 244.8000 | CHIX | 00336096013TRLO0 |
16-Jun-2026 | 15:47:06 | 1,041 | 244.8000 | CHIX | 00336096014TRLO0 |
16-Jun-2026 | 15:47:06 | 2,549 | 244.8000 | CHIX | 00336096015TRLO0 |
16-Jun-2026 | 15:47:06 | 6,872 | 244.8000 | CHIX | 00336096016TRLO0 |
16-Jun-2026 | 15:47:53 | 7,416 | 244.8000 | CHIX | 00336096173TRLO0 |
16-Jun-2026 | 15:47:53 | 282 | 244.8000 | TRQX | 00336096174TRLO0 |
16-Jun-2026 | 15:47:53 | 239 | 244.8000 | TRQX | 00336096175TRLO0 |
16-Jun-2026 | 15:55:22 | 8,195 | 244.8000 | CHIX | 00336098140TRLO0 |
16-Jun-2026 | 16:01:24 | 8,510 | 244.8000 | CHIX | 00336099950TRLO0 |
16-Jun-2026 | 16:04:49 | 122 | 244.8000 | CHIX | 00336100634TRLO0 |
16-Jun-2026 | 16:04:49 | 7,898 | 244.8000 | CHIX | 00336100635TRLO0 |
16-Jun-2026 | 16:19:32 | 1,134 | 245.2000 | CHIX | 00336104580TRLO0 |
16-Jun-2026 | 16:19:35 | 1,827 | 245.2000 | CHIX | 00336104602TRLO0 |
16-Jun-2026 | 16:19:35 | 1,061 | 245.2000 | BATE | 00336104603TRLO0 |
16-Jun-2026 | 16:19:35 | 2,131 | 245.2000 | CHIX | 00336104604TRLO0 |
16-Jun-2026 | 16:19:35 | 2,166 | 245.2000 | CHIX | 00336104605TRLO0 |
16-Jun-2026 | 16:19:35 | 5,242 | 245.2000 | CHIX | 00336104606TRLO0 |
16-Jun-2026 | 16:22:42 | 63 | 245.0000 | AQXE | 00336105778TRLO0 |
16-Jun-2026 | 16:23:21 | 63 | 245.0000 | AQXE | 00336106088TRLO0 |
16-Jun-2026 | 16:23:23 | 42 | 245.0000 | AQXE | 00336106116TRLO0 |
16-Jun-2026 | 16:25:08 | 98 | 245.0000 | AQXE | 00336106956TRLO0 |
16-Jun-2026 | 16:27:12 | 1,328 | 245.0000 | CHIX | 00336108214TRLO0 |
17-Jun-2026 | 08:00:36 | 517 | 245.6000 | CHIX | 00336156148TRLO0 |
17-Jun-2026 | 08:00:37 | 717 | 245.0000 | CHIX | 00336156149TRLO0 |
17-Jun-2026 | 08:00:40 | 558 | 244.6000 | CHIX | 00336156175TRLO0 |
17-Jun-2026 | 08:08:19 | 529 | 246.0000 | CHIX | 00336157156TRLO0 |
17-Jun-2026 | 08:08:41 | 518 | 246.0000 | CHIX | 00336157166TRLO0 |
17-Jun-2026 | 08:10:04 | 747 | 246.2000 | CHIX | 00336157325TRLO0 |
17-Jun-2026 | 08:10:09 | 258 | 246.0000 | CHIX | 00336157328TRLO0 |
17-Jun-2026 | 08:10:09 | 4,086 | 246.0000 | CHIX | 00336157329TRLO0 |
17-Jun-2026 | 08:10:09 | 1,184 | 246.0000 | XLON | 00336157330TRLO0 |
17-Jun-2026 | 08:10:14 | 303 | 245.8000 | CHIX | 00336157336TRLO0 |
17-Jun-2026 | 08:12:12 | 283 | 246.0000 | CHIX | 00336157539TRLO0 |
17-Jun-2026 | 08:12:20 | 17 | 246.0000 | CHIX | 00336157549TRLO0 |
17-Jun-2026 | 08:12:51 | 16 | 246.0000 | CHIX | 00336157627TRLO0 |
17-Jun-2026 | 08:12:57 | 257 | 246.0000 | CHIX | 00336157631TRLO0 |
17-Jun-2026 | 08:13:23 | 16 | 246.0000 | CHIX | 00336157676TRLO0 |
17-Jun-2026 | 08:13:54 | 16 | 246.0000 | CHIX | 00336157738TRLO0 |
17-Jun-2026 | 08:14:26 | 16 | 246.0000 | CHIX | 00336157805TRLO0 |
17-Jun-2026 | 08:14:33 | 283 | 246.0000 | CHIX | 00336157815TRLO0 |
17-Jun-2026 | 08:14:57 | 16 | 246.0000 | CHIX | 00336157835TRLO0 |
17-Jun-2026 | 08:15:29 | 16 | 246.0000 | CHIX | 00336157906TRLO0 |
17-Jun-2026 | 08:16:00 | 16 | 246.0000 | CHIX | 00336157973TRLO0 |
17-Jun-2026 | 08:35:43 | 504 | 245.2000 | CHIX | 00336159431TRLO0 |
17-Jun-2026 | 08:36:53 | 542 | 245.0000 | CHIX | 00336159524TRLO0 |
17-Jun-2026 | 08:36:53 | 532 | 245.0000 | CHIX | 00336159525TRLO0 |
17-Jun-2026 | 08:36:53 | 1,512 | 244.8000 | CHIX | 00336159533TRLO0 |
17-Jun-2026 | 08:37:05 | 302 | 244.6000 | CHIX | 00336159545TRLO0 |
17-Jun-2026 | 08:46:36 | 533 | 244.8000 | CHIX | 00336160339TRLO0 |
17-Jun-2026 | 08:46:36 | 509 | 244.8000 | CHIX | 00336160340TRLO0 |
17-Jun-2026 | 08:46:36 | 515 | 244.8000 | CHIX | 00336160341TRLO0 |
17-Jun-2026 | 08:46:36 | 1,026 | 244.8000 | CHIX | 00336160342TRLO0 |
17-Jun-2026 | 08:46:36 | 217 | 244.6000 | CHIX | 00336160343TRLO0 |
17-Jun-2026 | 08:46:40 | 532 | 244.6000 | CHIX | 00336160349TRLO0 |
17-Jun-2026 | 08:53:35 | 540 | 244.6000 | CHIX | 00336160803TRLO0 |
17-Jun-2026 | 08:53:35 | 546 | 244.6000 | CHIX | 00336160804TRLO0 |
17-Jun-2026 | 08:53:35 | 530 | 244.6000 | CHIX | 00336160805TRLO0 |
17-Jun-2026 | 08:53:38 | 583 | 244.4000 | CHIX | 00336160806TRLO0 |
17-Jun-2026 | 08:53:38 | 2,102 | 244.4000 | CHIX | 00336160807TRLO0 |
17-Jun-2026 | 08:55:29 | 353 | 244.2000 | CHIX | 00336160940TRLO0 |
17-Jun-2026 | 08:55:29 | 740 | 244.2000 | CHIX | 00336160941TRLO0 |
17-Jun-2026 | 08:58:42 | 532 | 244.0000 | CHIX | 00336161121TRLO0 |
17-Jun-2026 | 09:00:15 | 572 | 243.8000 | CHIX | 00336161262TRLO0 |
17-Jun-2026 | 09:00:57 | 376 | 243.4000 | CHIX | 00336161319TRLO0 |
17-Jun-2026 | 09:00:57 | 129 | 243.4000 | CHIX | 00336161320TRLO0 |
17-Jun-2026 | 09:01:14 | 525 | 243.2000 | CHIX | 00336161366TRLO0 |
17-Jun-2026 | 09:08:30 | 515 | 243.0000 | CHIX | 00336162065TRLO0 |
17-Jun-2026 | 09:08:30 | 540 | 243.0000 | CHIX | 00336162066TRLO0 |
17-Jun-2026 | 09:08:30 | 526 | 243.0000 | CHIX | 00336162067TRLO0 |
17-Jun-2026 | 09:08:30 | 554 | 243.0000 | CHIX | 00336162068TRLO0 |
17-Jun-2026 | 09:09:08 | 448 | 242.8000 | CHIX | 00336162162TRLO0 |
17-Jun-2026 | 09:09:12 | 22 | 242.8000 | CHIX | 00336162164TRLO0 |
17-Jun-2026 | 09:11:05 | 259 | 242.8000 | CHIX | 00336162451TRLO0 |
17-Jun-2026 | 09:11:05 | 1,771 | 242.8000 | CHIX | 00336162452TRLO0 |
17-Jun-2026 | 09:11:30 | 129 | 242.8000 | CHIX | 00336162519TRLO0 |
17-Jun-2026 | 09:11:30 | 128 | 242.8000 | CHIX | 00336162520TRLO0 |
17-Jun-2026 | 09:11:30 | 285 | 242.8000 | CHIX | 00336162521TRLO0 |
17-Jun-2026 | 09:19:54 | 521 | 242.6000 | CHIX | 00336163149TRLO0 |
17-Jun-2026 | 09:19:54 | 515 | 242.6000 | CHIX | 00336163150TRLO0 |
17-Jun-2026 | 09:19:54 | 513 | 242.6000 | CHIX | 00336163151TRLO0 |
17-Jun-2026 | 09:19:54 | 545 | 242.6000 | CHIX | 00336163152TRLO0 |
17-Jun-2026 | 09:20:24 | 2,250 | 242.4000 | CHIX | 00336163234TRLO0 |
17-Jun-2026 | 09:25:48 | 529 | 242.6000 | CHIX | 00336163639TRLO0 |
17-Jun-2026 | 09:26:48 | 545 | 242.4000 | CHIX | 00336163735TRLO0 |
17-Jun-2026 | 09:29:21 | 544 | 242.4000 | CHIX | 00336164035TRLO0 |
17-Jun-2026 | 09:30:10 | 551 | 242.2000 | CHIX | 00336164114TRLO0 |
17-Jun-2026 | 09:30:54 | 533 | 241.8000 | CHIX | 00336164183TRLO0 |
17-Jun-2026 | 09:31:41 | 510 | 241.6000 | CHIX | 00336164329TRLO0 |
17-Jun-2026 | 09:33:12 | 572 | 241.4000 | CHIX | 00336164426TRLO0 |
17-Jun-2026 | 09:34:06 | 188 | 241.2000 | CHIX | 00336164523TRLO0 |
17-Jun-2026 | 09:34:06 | 326 | 241.2000 | CHIX | 00336164524TRLO0 |
17-Jun-2026 | 09:34:10 | 546 | 241.0000 | CHIX | 00336164528TRLO0 |
17-Jun-2026 | 09:34:15 | 257 | 241.0000 | CHIX | 00336164534TRLO0 |
17-Jun-2026 | 09:34:15 | 256 | 241.0000 | CHIX | 00336164535TRLO0 |
17-Jun-2026 | 09:34:18 | 62 | 241.0000 | CHIX | 00336164542TRLO0 |
17-Jun-2026 | 09:37:16 | 496 | 241.0000 | CHIX | 00336164856TRLO0 |
17-Jun-2026 | 09:37:29 | 511 | 240.8000 | CHIX | 00336164868TRLO0 |
17-Jun-2026 | 09:37:33 | 579 | 240.8000 | CHIX | 00336164872TRLO0 |
17-Jun-2026 | 09:45:06 | 499 | 241.0000 | CHIX | 00336165626TRLO0 |
17-Jun-2026 | 09:48:49 | 576 | 240.8000 | CHIX | 00336165879TRLO0 |
17-Jun-2026 | 09:48:49 | 529 | 240.8000 | CHIX | 00336165880TRLO0 |
17-Jun-2026 | 09:49:46 | 1,190 | 241.0000 | CHIX | 00336165939TRLO0 |
17-Jun-2026 | 09:49:59 | 267 | 241.0000 | CHIX | 00336165950TRLO0 |
17-Jun-2026 | 09:50:00 | 331 | 241.0000 | CHIX | 00336165951TRLO0 |
17-Jun-2026 | 10:02:00 | 523 | 241.6000 | CHIX | 00336166714TRLO0 |
17-Jun-2026 | 10:02:00 | 512 | 241.6000 | CHIX | 00336166715TRLO0 |
17-Jun-2026 | 10:02:00 | 518 | 241.6000 | CHIX | 00336166716TRLO0 |
17-Jun-2026 | 10:06:45 | 527 | 241.4000 | CHIX | 00336167075TRLO0 |
17-Jun-2026 | 10:06:45 | 528 | 241.4000 | CHIX | 00336167076TRLO0 |
17-Jun-2026 | 10:06:45 | 561 | 241.4000 | CHIX | 00336167077TRLO0 |
17-Jun-2026 | 10:06:45 | 574 | 241.4000 | CHIX | 00336167078TRLO0 |
17-Jun-2026 | 10:06:45 | 555 | 241.4000 | TRQX | 00336167079TRLO0 |
17-Jun-2026 | 10:06:51 | 66 | 241.2000 | XLON | 00336167110TRLO0 |
17-Jun-2026 | 10:06:51 | 450 | 241.2000 | XLON | 00336167111TRLO0 |
17-Jun-2026 | 10:11:06 | 302 | 241.0000 | CHIX | 00336167441TRLO0 |
17-Jun-2026 | 10:11:06 | 536 | 241.0000 | BATE | 00336167442TRLO0 |
17-Jun-2026 | 10:11:06 | 198 | 241.0000 | CHIX | 00336167443TRLO0 |
17-Jun-2026 | 10:20:56 | 510 | 241.0000 | BATE | 00336168248TRLO0 |
17-Jun-2026 | 10:20:56 | 1,412 | 241.0000 | CHIX | 00336168249TRLO0 |
17-Jun-2026 | 10:20:56 | 529 | 241.0000 | CHIX | 00336168250TRLO0 |
17-Jun-2026 | 10:20:56 | 517 | 241.0000 | CHIX | 00336168251TRLO0 |
17-Jun-2026 | 10:20:56 | 521 | 241.0000 | CHIX | 00336168252TRLO0 |
17-Jun-2026 | 10:25:00 | 526 | 240.8000 | BATE | 00336168564TRLO0 |
17-Jun-2026 | 10:25:00 | 571 | 240.8000 | CHIX | 00336168565TRLO0 |
17-Jun-2026 | 10:25:00 | 519 | 240.8000 | CHIX | 00336168566TRLO0 |
17-Jun-2026 | 10:31:45 | 1,800 | 240.8000 | CHIX | 00336169048TRLO0 |
17-Jun-2026 | 10:31:45 | 108 | 240.8000 | CHIX | 00336169049TRLO0 |
17-Jun-2026 | 10:31:45 | 515 | 240.8000 | CHIX | 00336169050TRLO0 |
17-Jun-2026 | 10:35:03 | 2,495 | 240.6000 | CHIX | 00336169321TRLO0 |
17-Jun-2026 | 10:35:03 | 1,189 | 240.4000 | CHIX | 00336169322TRLO0 |
17-Jun-2026 | 10:45:03 | 507 | 241.0000 | CHIX | 00336169979TRLO0 |
17-Jun-2026 | 10:45:41 | 703 | 241.0000 | CHIX | 00336170029TRLO0 |
17-Jun-2026 | 10:48:36 | 581 | 241.2000 | CHIX | 00336170256TRLO0 |
17-Jun-2026 | 10:50:17 | 538 | 241.4000 | BATE | 00336170441TRLO0 |
17-Jun-2026 | 10:51:35 | 567 | 241.0000 | CHIX | 00336170608TRLO0 |
17-Jun-2026 | 10:51:40 | 521 | 241.0000 | CHIX | 00336170624TRLO0 |
17-Jun-2026 | 10:53:06 | 536 | 241.2000 | CHIX | 00336170791TRLO0 |
17-Jun-2026 | 10:53:21 | 530 | 241.0000 | CHIX | 00336170823TRLO0 |
17-Jun-2026 | 10:56:37 | 470 | 241.2000 | CHIX | 00336171394TRLO0 |
17-Jun-2026 | 10:56:37 | 27 | 241.2000 | CHIX | 00336171401TRLO0 |
17-Jun-2026 | 10:59:18 | 495 | 241.0000 | CHIX | 00336171815TRLO0 |
17-Jun-2026 | 10:59:21 | 526 | 241.0000 | CHIX | 00336171852TRLO0 |
17-Jun-2026 | 10:59:26 | 546 | 241.0000 | CHIX | 00336171881TRLO0 |
17-Jun-2026 | 10:59:32 | 544 | 241.0000 | CHIX | 00336171913TRLO0 |
17-Jun-2026 | 10:59:39 | 588 | 241.0000 | CHIX | 00336171931TRLO0 |
17-Jun-2026 | 11:01:48 | 514 | 241.0000 | CHIX | 00336172702TRLO0 |
17-Jun-2026 | 11:02:13 | 550 | 241.0000 | CHIX | 00336172772TRLO0 |
17-Jun-2026 | 11:04:47 | 554 | 241.2000 | CHIX | 00336173043TRLO0 |
17-Jun-2026 | 11:05:15 | 583 | 241.0000 | CHIX | 00336173101TRLO0 |
17-Jun-2026 | 11:05:49 | 504 | 240.8000 | CHIX | 00336173143TRLO0 |
17-Jun-2026 | 11:07:28 | 515 | 240.4000 | CHIX | 00336173394TRLO0 |
17-Jun-2026 | 11:10:47 | 509 | 240.6000 | BATE | 00336173712TRLO0 |
17-Jun-2026 | 11:14:35 | 498 | 240.6000 | CHIX | 00336174063TRLO0 |
17-Jun-2026 | 11:15:00 | 584 | 240.4000 | CHIX | 00336174143TRLO0 |
17-Jun-2026 | 11:17:21 | 516 | 240.2000 | CHIX | 00336174351TRLO0 |
17-Jun-2026 | 11:30:55 | 552 | 241.0000 | CHIX | 00336175811TRLO0 |
17-Jun-2026 | 11:34:57 | 509 | 241.4000 | CHIX | 00336176228TRLO0 |
17-Jun-2026 | 11:42:21 | 700 | 241.2000 | CHIX | 00336176683TRLO0 |
17-Jun-2026 | 11:42:21 | 516 | 241.2000 | CHIX | 00336176684TRLO0 |
17-Jun-2026 | 11:42:21 | 1,034 | 241.2000 | CHIX | 00336176685TRLO0 |
17-Jun-2026 | 11:42:21 | 1,030 | 241.2000 | CHIX | 00336176686TRLO0 |
17-Jun-2026 | 11:42:24 | 1,763 | 241.0000 | CHIX | 00336176687TRLO0 |
17-Jun-2026 | 11:44:38 | 1,847 | 240.8000 | CHIX | 00336176805TRLO0 |
17-Jun-2026 | 11:46:42 | 263 | 240.6000 | CHIX | 00336176941TRLO0 |
17-Jun-2026 | 11:47:05 | 538 | 240.6000 | CHIX | 00336176966TRLO0 |
17-Jun-2026 | 11:49:12 | 512 | 240.6000 | CHIX | 00336177093TRLO0 |
17-Jun-2026 | 11:55:39 | 593 | 240.6000 | CHIX | 00336177880TRLO0 |
17-Jun-2026 | 12:07:45 | 1,508 | 240.8000 | CHIX | 00336178917TRLO0 |
17-Jun-2026 | 12:15:59 | 2,538 | 240.8000 | CHIX | 00336179525TRLO0 |
17-Jun-2026 | 12:19:21 | 525 | 240.6000 | BATE | 00336179809TRLO0 |
17-Jun-2026 | 12:19:21 | 536 | 240.6000 | CHIX | 00336179810TRLO0 |
17-Jun-2026 | 12:19:21 | 1,060 | 240.6000 | CHIX | 00336179811TRLO0 |
17-Jun-2026 | 12:19:21 | 1,178 | 240.6000 | CHIX | 00336179812TRLO0 |
17-Jun-2026 | 12:19:21 | 514 | 240.6000 | TRQX | 00336179813TRLO0 |
17-Jun-2026 | 12:27:53 | 526 | 242.0000 | CHIX | 00336180424TRLO0 |
17-Jun-2026 | 12:27:53 | 2,387 | 242.0000 | CHIX | 00336180425TRLO0 |
17-Jun-2026 | 12:27:55 | 597 | 241.6000 | CHIX | 00336180428TRLO0 |
17-Jun-2026 | 12:28:58 | 511 | 241.8000 | TRQX | 00336180529TRLO0 |
17-Jun-2026 | 12:29:04 | 542 | 241.8000 | CHIX | 00336180542TRLO0 |
17-Jun-2026 | 12:40:51 | 507 | 242.8000 | CHIX | 00336181329TRLO0 |
17-Jun-2026 | 12:45:16 | 535 | 243.2000 | CHIX | 00336181597TRLO0 |
17-Jun-2026 | 12:49:14 | 1,043 | 243.0000 | BATE | 00336181888TRLO0 |
17-Jun-2026 | 12:49:14 | 1,045 | 243.0000 | CHIX | 00336181889TRLO0 |
17-Jun-2026 | 12:49:14 | 1,011 | 243.0000 | CHIX | 00336181891TRLO0 |
17-Jun-2026 | 12:49:14 | 538 | 243.0000 | TRQX | 00336181892TRLO0 |
17-Jun-2026 | 12:50:01 | 507 | 242.8000 | CHIX | 00336181955TRLO0 |
17-Jun-2026 | 12:52:05 | 879 | 242.6000 | CHIX | 00336182202TRLO0 |
17-Jun-2026 | 12:52:05 | 985 | 242.4000 | CHIX | 00336182203TRLO0 |
17-Jun-2026 | 12:52:24 | 517 | 242.0000 | CHIX | 00336182267TRLO0 |
17-Jun-2026 | 12:54:43 | 585 | 241.8000 | CHIX | 00336182525TRLO0 |
17-Jun-2026 | 12:55:27 | 542 | 241.6000 | CHIX | 00336182622TRLO0 |
17-Jun-2026 | 12:55:52 | 565 | 241.4000 | CHIX | 00336182733TRLO0 |
17-Jun-2026 | 12:56:00 | 528 | 241.6000 | CHIX | 00336182788TRLO0 |
17-Jun-2026 | 12:56:09 | 562 | 241.4000 | CHIX | 00336182831TRLO0 |
17-Jun-2026 | 12:57:01 | 592 | 241.4000 | CHIX | 00336182948TRLO0 |
17-Jun-2026 | 12:57:20 | 512 | 241.2000 | CHIX | 00336183042TRLO0 |
17-Jun-2026 | 12:59:52 | 506 | 241.2000 | CHIX | 00336183295TRLO0 |
17-Jun-2026 | 13:00:09 | 508 | 241.0000 | CHIX | 00336183331TRLO0 |
17-Jun-2026 | 13:03:56 | 519 | 241.6000 | CHIX | 00336183797TRLO0 |
17-Jun-2026 | 13:04:43 | 566 | 241.4000 | CHIX | 00336183865TRLO0 |
17-Jun-2026 | 13:05:49 | 300 | 241.4000 | CHIX | 00336183932TRLO0 |
17-Jun-2026 | 13:06:15 | 254 | 241.4000 | CHIX | 00336183955TRLO0 |
17-Jun-2026 | 13:12:19 | 587 | 241.8000 | CHIX | 00336184524TRLO0 |
17-Jun-2026 | 13:15:04 | 557 | 241.8000 | CHIX | 00336184750TRLO0 |
17-Jun-2026 | 13:21:53 | 526 | 241.4000 | BATE | 00336185418TRLO0 |
17-Jun-2026 | 13:23:33 | 522 | 241.6000 | CHIX | 00336185574TRLO0 |
17-Jun-2026 | 13:25:18 | 302 | 241.4000 | CHIX | 00336185721TRLO0 |
17-Jun-2026 | 13:28:00 | 274 | 241.4000 | CHIX | 00336185967TRLO0 |
17-Jun-2026 | 13:29:28 | 522 | 241.4000 | BATE | 00336186144TRLO0 |
17-Jun-2026 | 13:29:28 | 893 | 241.4000 | CHIX | 00336186145TRLO0 |
17-Jun-2026 | 13:29:28 | 507 | 241.4000 | CHIX | 00336186146TRLO0 |
17-Jun-2026 | 13:29:28 | 882 | 241.4000 | CHIX | 00336186147TRLO0 |
17-Jun-2026 | 13:29:28 | 528 | 241.4000 | TRQX | 00336186148TRLO0 |
17-Jun-2026 | 13:30:22 | 557 | 241.2000 | CHIX | 00336186268TRLO0 |
17-Jun-2026 | 13:30:26 | 200 | 241.0000 | CHIX | 00336186288TRLO0 |
17-Jun-2026 | 13:33:54 | 541 | 241.2000 | CHIX | 00336186786TRLO0 |
17-Jun-2026 | 13:33:54 | 511 | 241.2000 | XLON | 00336186787TRLO0 |
17-Jun-2026 | 13:33:54 | 204 | 241.2000 | TRQX | 00336186788TRLO0 |
17-Jun-2026 | 13:36:13 | 1,297 | 241.0000 | CHIX | 00336187104TRLO0 |
17-Jun-2026 | 13:37:03 | 1,104 | 240.8000 | CHIX | 00336187259TRLO0 |
17-Jun-2026 | 13:41:14 | 555 | 240.6000 | CHIX | 00336187877TRLO0 |
17-Jun-2026 | 13:42:14 | 945 | 240.4000 | CHIX | 00336187985TRLO0 |
17-Jun-2026 | 13:42:17 | 824 | 240.2000 | CHIX | 00336188005TRLO0 |
17-Jun-2026 | 13:45:18 | 541 | 240.0000 | CHIX | 00336188399TRLO0 |
17-Jun-2026 | 13:46:12 | 586 | 239.8000 | CHIX | 00336188497TRLO0 |
17-Jun-2026 | 13:50:52 | 507 | 239.8000 | CHIX | 00336189075TRLO0 |
17-Jun-2026 | 13:50:52 | 535 | 239.8000 | BATE | 00336189076TRLO0 |
17-Jun-2026 | 13:53:07 | 527 | 240.6000 | BATE | 00336189282TRLO0 |
17-Jun-2026 | 13:56:01 | 546 | 240.8000 | CHIX | 00336189616TRLO0 |
17-Jun-2026 | 13:56:01 | 545 | 240.8000 | CHIX | 00336189617TRLO0 |
17-Jun-2026 | 14:05:52 | 2,167 | 240.8000 | CHIX | 00336190835TRLO0 |
17-Jun-2026 | 14:05:52 | 1,059 | 240.8000 | CHIX | 00336190836TRLO0 |
17-Jun-2026 | 14:05:52 | 1,291 | 240.6000 | CHIX | 00336190837TRLO0 |
17-Jun-2026 | 14:05:52 | 539 | 240.6000 | CHIX | 00336190838TRLO0 |
17-Jun-2026 | 14:05:52 | 526 | 240.6000 | CHIX | 00336190839TRLO0 |
17-Jun-2026 | 14:06:54 | 591 | 240.4000 | CHIX | 00336190986TRLO0 |
17-Jun-2026 | 14:06:54 | 767 | 240.2000 | CHIX | 00336190987TRLO0 |
17-Jun-2026 | 14:08:11 | 116 | 240.0000 | CHIX | 00336191122TRLO0 |
17-Jun-2026 | 14:08:11 | 417 | 240.0000 | CHIX | 00336191123TRLO0 |
17-Jun-2026 | 14:09:14 | 537 | 239.8000 | TRQX | 00336191243TRLO0 |
17-Jun-2026 | 14:09:17 | 539 | 239.4000 | BATE | 00336191248TRLO0 |
17-Jun-2026 | 14:14:02 | 210 | 239.4000 | CHIX | 00336191776TRLO0 |
17-Jun-2026 | 14:14:46 | 527 | 239.6000 | CHIX | 00336191841TRLO0 |
17-Jun-2026 | 14:19:42 | 1,982 | 240.8000 | CHIX | 00336192428TRLO0 |
17-Jun-2026 | 14:22:21 | 203 | 240.2000 | CHIX | 00336192713TRLO0 |
17-Jun-2026 | 14:22:50 | 372 | 240.2000 | CHIX | 00336192760TRLO0 |
17-Jun-2026 | 14:23:12 | 288 | 240.2000 | CHIX | 00336192834TRLO0 |
17-Jun-2026 | 14:23:12 | 520 | 240.2000 | BATE | 00336192835TRLO0 |
17-Jun-2026 | 14:23:12 | 204 | 240.2000 | CHIX | 00336192836TRLO0 |
17-Jun-2026 | 14:23:12 | 501 | 240.2000 | CHIX | 00336192837TRLO0 |
17-Jun-2026 | 14:23:12 | 503 | 240.2000 | CHIX | 00336192838TRLO0 |
17-Jun-2026 | 14:26:28 | 505 | 240.0000 | BATE | 00336193464TRLO0 |
17-Jun-2026 | 14:26:28 | 911 | 240.0000 | CHIX | 00336193465TRLO0 |
17-Jun-2026 | 14:26:28 | 556 | 240.0000 | CHIX | 00336193466TRLO0 |
17-Jun-2026 | 14:26:28 | 513 | 240.0000 | CHIX | 00336193467TRLO0 |
17-Jun-2026 | 14:26:28 | 544 | 240.0000 | CHIX | 00336193468TRLO0 |
17-Jun-2026 | 14:27:36 | 256 | 240.0000 | CHIX | 00336193652TRLO0 |
17-Jun-2026 | 14:27:54 | 261 | 240.0000 | CHIX | 00336193698TRLO0 |
17-Jun-2026 | 14:28:50 | 4 | 240.0000 | CHIX | 00336193884TRLO0 |
17-Jun-2026 | 14:28:50 | 260 | 240.0000 | CHIX | 00336193885TRLO0 |
17-Jun-2026 | 14:29:12 | 264 | 240.0000 | CHIX | 00336193953TRLO0 |
17-Jun-2026 | 14:29:28 | 18 | 240.0000 | CHIX | 00336194006TRLO0 |
17-Jun-2026 | 14:29:28 | 284 | 240.0000 | CHIX | 00336194007TRLO0 |
17-Jun-2026 | 14:29:51 | 258 | 240.0000 | CHIX | 00336194082TRLO0 |
17-Jun-2026 | 14:30:09 | 4 | 240.0000 | CHIX | 00336194257TRLO0 |
17-Jun-2026 | 14:30:09 | 270 | 240.0000 | CHIX | 00336194258TRLO0 |
17-Jun-2026 | 14:30:31 | 288 | 240.0000 | CHIX | 00336194486TRLO0 |
17-Jun-2026 | 14:30:31 | 1 | 240.0000 | CHIX | 00336194487TRLO0 |
17-Jun-2026 | 14:30:50 | 522 | 240.0000 | CHIX | 00336194542TRLO0 |
17-Jun-2026 | 14:30:50 | 592 | 240.0000 | CHIX | 00336194543TRLO0 |
17-Jun-2026 | 14:30:50 | 1,115 | 240.0000 | CHIX | 00336194544TRLO0 |
17-Jun-2026 | 14:30:50 | 1,429 | 240.0000 | CHIX | 00336194545TRLO0 |
17-Jun-2026 | 14:30:50 | 732 | 240.0000 | CHIX | 00336194546TRLO0 |
17-Jun-2026 | 14:31:32 | 141 | 239.8000 | CHIX | 00336194767TRLO0 |
17-Jun-2026 | 14:31:46 | 284 | 239.8000 | CHIX | 00336194843TRLO0 |
17-Jun-2026 | 14:32:02 | 237 | 239.8000 | CHIX | 00336194987TRLO0 |
17-Jun-2026 | 14:32:02 | 532 | 239.8000 | CHIX | 00336194988TRLO0 |
17-Jun-2026 | 14:32:02 | 537 | 239.8000 | CHIX | 00336194989TRLO0 |
17-Jun-2026 | 14:32:02 | 569 | 239.8000 | CHIX | 00336194990TRLO0 |
17-Jun-2026 | 14:32:02 | 522 | 239.8000 | CHIX | 00336194991TRLO0 |
17-Jun-2026 | 14:32:23 | 21 | 239.6000 | CHIX | 00336195253TRLO0 |
17-Jun-2026 | 14:32:40 | 262 | 239.6000 | CHIX | 00336195326TRLO0 |
17-Jun-2026 | 14:32:53 | 255 | 239.6000 | CHIX | 00336195440TRLO0 |
17-Jun-2026 | 14:33:13 | 60 | 239.6000 | CHIX | 00336195548TRLO0 |
17-Jun-2026 | 14:35:27 | 77 | 239.8000 | CHIX | 00336196197TRLO0 |
17-Jun-2026 | 14:35:38 | 263 | 239.8000 | CHIX | 00336196229TRLO0 |
17-Jun-2026 | 14:35:49 | 276 | 239.8000 | CHIX | 00336196310TRLO0 |
17-Jun-2026 | 14:36:05 | 273 | 239.8000 | CHIX | 00336196384TRLO0 |
17-Jun-2026 | 14:36:18 | 225 | 239.8000 | CHIX | 00336196439TRLO0 |
17-Jun-2026 | 14:36:18 | 54 | 239.8000 | CHIX | 00336196440TRLO0 |
17-Jun-2026 | 14:36:28 | 285 | 239.8000 | CHIX | 00336196468TRLO0 |
17-Jun-2026 | 14:36:44 | 284 | 239.8000 | CHIX | 00336196538TRLO0 |
17-Jun-2026 | 14:36:53 | 274 | 239.8000 | CHIX | 00336196566TRLO0 |
17-Jun-2026 | 14:37:08 | 138 | 239.8000 | CHIX | 00336196650TRLO0 |
17-Jun-2026 | 14:37:08 | 146 | 239.8000 | CHIX | 00336196651TRLO0 |
17-Jun-2026 | 14:37:21 | 269 | 239.8000 | CHIX | 00336196710TRLO0 |
17-Jun-2026 | 14:37:33 | 287 | 239.8000 | CHIX | 00336196777TRLO0 |
17-Jun-2026 | 14:37:51 | 253 | 239.8000 | CHIX | 00336196852TRLO0 |
17-Jun-2026 | 14:38:00 | 124 | 239.8000 | CHIX | 00336196879TRLO0 |
17-Jun-2026 | 14:38:00 | 131 | 239.8000 | CHIX | 00336196880TRLO0 |
17-Jun-2026 | 14:38:13 | 255 | 239.8000 | CHIX | 00336196944TRLO0 |
17-Jun-2026 | 14:38:31 | 303 | 239.8000 | CHIX | 00336197024TRLO0 |
17-Jun-2026 | 14:38:43 | 278 | 239.8000 | CHIX | 00336197082TRLO0 |
17-Jun-2026 | 14:38:56 | 117 | 239.8000 | CHIX | 00336197139TRLO0 |
17-Jun-2026 | 14:38:59 | 35 | 239.8000 | CHIX | 00336197150TRLO0 |
17-Jun-2026 | 14:38:59 | 227 | 239.8000 | CHIX | 00336197151TRLO0 |
17-Jun-2026 | 14:39:10 | 298 | 239.8000 | CHIX | 00336197177TRLO0 |
17-Jun-2026 | 14:39:30 | 293 | 239.8000 | CHIX | 00336197268TRLO0 |
17-Jun-2026 | 14:39:41 | 250 | 239.8000 | CHIX | 00336197315TRLO0 |
17-Jun-2026 | 14:40:42 | 282 | 240.0000 | CHIX | 00336197564TRLO0 |
17-Jun-2026 | 14:40:52 | 255 | 240.0000 | CHIX | 00336197616TRLO0 |
17-Jun-2026 | 14:41:11 | 296 | 240.0000 | CHIX | 00336197721TRLO0 |
17-Jun-2026 | 14:41:24 | 290 | 240.0000 | CHIX | 00336197799TRLO0 |
17-Jun-2026 | 14:41:40 | 251 | 240.0000 | CHIX | 00336197883TRLO0 |
17-Jun-2026 | 14:42:03 | 261 | 240.0000 | CHIX | 00336197988TRLO0 |
17-Jun-2026 | 14:42:13 | 161 | 240.0000 | CHIX | 00336198014TRLO0 |
17-Jun-2026 | 14:44:39 | 184 | 240.0000 | CHIX | 00336198747TRLO0 |
17-Jun-2026 | 14:45:18 | 298 | 240.0000 | CHIX | 00336198935TRLO0 |
17-Jun-2026 | 14:46:14 | 1,140 | 240.6000 | BATE | 00336199202TRLO0 |
17-Jun-2026 | 14:46:14 | 5,703 | 240.6000 | CHIX | 00336199203TRLO0 |
17-Jun-2026 | 14:50:15 | 1,565 | 241.2000 | BATE | 00336200123TRLO0 |
17-Jun-2026 | 14:50:15 | 2,614 | 241.2000 | CHIX | 00336200124TRLO0 |
17-Jun-2026 | 14:50:15 | 3,089 | 241.2000 | CHIX | 00336200125TRLO0 |
17-Jun-2026 | 14:50:15 | 2,513 | 241.2000 | CHIX | 00336200126TRLO0 |
17-Jun-2026 | 14:50:15 | 1,138 | 241.2000 | XLON | 00336200127TRLO0 |
17-Jun-2026 | 14:54:57 | 258 | 241.2000 | CHIX | 00336201245TRLO0 |
17-Jun-2026 | 14:55:38 | 257 | 241.2000 | CHIX | 00336201382TRLO0 |
17-Jun-2026 | 14:55:49 | 284 | 241.2000 | CHIX | 00336201411TRLO0 |
17-Jun-2026 | 14:56:14 | 300 | 241.2000 | CHIX | 00336201479TRLO0 |
17-Jun-2026 | 14:56:36 | 281 | 241.2000 | CHIX | 00336201549TRLO0 |
17-Jun-2026 | 14:56:47 | 301 | 241.2000 | CHIX | 00336201602TRLO0 |
17-Jun-2026 | 14:57:13 | 254 | 241.2000 | CHIX | 00336201693TRLO0 |
17-Jun-2026 | 14:57:26 | 293 | 241.2000 | CHIX | 00336201743TRLO0 |
17-Jun-2026 | 14:57:53 | 293 | 241.2000 | CHIX | 00336201872TRLO0 |
17-Jun-2026 | 14:58:02 | 124 | 241.2000 | CHIX | 00336201922TRLO0 |
17-Jun-2026 | 14:58:02 | 1,110 | 241.2000 | CHIX | 00336201923TRLO0 |
17-Jun-2026 | 14:58:02 | 1,038 | 241.2000 | CHIX | 00336201924TRLO0 |
17-Jun-2026 | 14:58:02 | 1,379 | 241.2000 | CHIX | 00336201925TRLO0 |
17-Jun-2026 | 14:58:02 | 1,098 | 241.2000 | TRQX | 00336201926TRLO0 |
17-Jun-2026 | 15:00:42 | 96 | 241.0000 | CHIX | 00336202780TRLO0 |
17-Jun-2026 | 15:00:42 | 2,583 | 241.0000 | CHIX | 00336202781TRLO0 |
17-Jun-2026 | 15:00:42 | 534 | 241.0000 | CHIX | 00336202782TRLO0 |
17-Jun-2026 | 15:00:42 | 585 | 241.0000 | CHIX | 00336202783TRLO0 |
17-Jun-2026 | 15:00:42 | 558 | 241.0000 | CHIX | 00336202784TRLO0 |
17-Jun-2026 | 15:00:42 | 563 | 241.0000 | CHIX | 00336202785TRLO0 |
17-Jun-2026 | 15:01:23 | 796 | 240.8000 | CHIX | 00336202939TRLO0 |
17-Jun-2026 | 15:01:23 | 527 | 240.8000 | CHIX | 00336202940TRLO0 |
17-Jun-2026 | 15:01:26 | 803 | 240.6000 | CHIX | 00336202955TRLO0 |
17-Jun-2026 | 15:01:26 | 742 | 240.6000 | CHIX | 00336202956TRLO0 |
17-Jun-2026 | 15:01:35 | 288 | 240.6000 | CHIX | 00336202986TRLO0 |
17-Jun-2026 | 15:04:01 | 18 | 240.8000 | CHIX | 00336203576TRLO0 |
17-Jun-2026 | 15:04:51 | 134 | 240.8000 | CHIX | 00336203761TRLO0 |
17-Jun-2026 | 15:05:15 | 254 | 240.8000 | CHIX | 00336203850TRLO0 |
17-Jun-2026 | 15:05:46 | 168 | 240.8000 | CHIX | 00336203970TRLO0 |
17-Jun-2026 | 15:05:46 | 118 | 240.8000 | CHIX | 00336203971TRLO0 |
17-Jun-2026 | 15:06:14 | 265 | 240.8000 | CHIX | 00336204051TRLO0 |
17-Jun-2026 | 15:06:54 | 188 | 240.8000 | CHIX | 00336204315TRLO0 |
17-Jun-2026 | 15:06:54 | 99 | 240.8000 | CHIX | 00336204316TRLO0 |
17-Jun-2026 | 15:07:23 | 416 | 240.8000 | CHIX | 00336204437TRLO0 |
17-Jun-2026 | 15:07:23 | 552 | 240.8000 | CHIX | 00336204438TRLO0 |
17-Jun-2026 | 15:07:23 | 571 | 240.8000 | CHIX | 00336204439TRLO0 |
17-Jun-2026 | 15:07:23 | 588 | 240.8000 | CHIX | 00336204440TRLO0 |
17-Jun-2026 | 15:07:23 | 1,215 | 240.8000 | CHIX | 00336204441TRLO0 |
17-Jun-2026 | 15:08:24 | 591 | 240.6000 | CHIX | 00336204601TRLO0 |
17-Jun-2026 | 15:08:24 | 513 | 240.6000 | CHIX | 00336204602TRLO0 |
17-Jun-2026 | 15:08:24 | 1,633 | 240.4000 | CHIX | 00336204603TRLO0 |
17-Jun-2026 | 15:09:34 | 538 | 240.2000 | CHIX | 00336204827TRLO0 |
17-Jun-2026 | 15:11:26 | 520 | 241.0000 | CHIX | 00336205205TRLO0 |
17-Jun-2026 | 15:11:48 | 248 | 241.0000 | CHIX | 00336205303TRLO0 |
17-Jun-2026 | 15:12:31 | 278 | 241.0000 | CHIX | 00336205471TRLO0 |
17-Jun-2026 | 15:12:31 | 545 | 241.0000 | CHIX | 00336205473TRLO0 |
17-Jun-2026 | 15:12:31 | 551 | 241.0000 | CHIX | 00336205475TRLO0 |
17-Jun-2026 | 15:12:34 | 275 | 240.8000 | CHIX | 00336205512TRLO0 |
17-Jun-2026 | 15:13:16 | 593 | 241.0000 | CHIX | 00336205619TRLO0 |
17-Jun-2026 | 15:13:16 | 1,415 | 240.8000 | CHIX | 00336205625TRLO0 |
17-Jun-2026 | 15:15:06 | 509 | 240.6000 | CHIX | 00336206185TRLO0 |
17-Jun-2026 | 15:15:06 | 516 | 240.6000 | CHIX | 00336206187TRLO0 |
17-Jun-2026 | 15:15:06 | 513 | 240.6000 | TRQX | 00336206189TRLO0 |
17-Jun-2026 | 15:15:16 | 1,605 | 240.4000 | CHIX | 00336206296TRLO0 |
17-Jun-2026 | 15:16:01 | 182 | 240.4000 | CHIX | 00336206483TRLO0 |
17-Jun-2026 | 15:16:29 | 517 | 240.4000 | CHIX | 00336206662TRLO0 |
17-Jun-2026 | 15:16:38 | 498 | 240.2000 | CHIX | 00336206743TRLO0 |
17-Jun-2026 | 15:16:49 | 531 | 240.2000 | CHIX | 00336206812TRLO0 |
17-Jun-2026 | 15:17:01 | 576 | 240.2000 | CHIX | 00336206861TRLO0 |
17-Jun-2026 | 15:19:38 | 510 | 241.2000 | CHIX | 00336207679TRLO0 |
17-Jun-2026 | 15:19:38 | 504 | 241.2000 | CHIX | 00336207681TRLO0 |
17-Jun-2026 | 15:19:38 | 530 | 241.2000 | CHIX | 00336207683TRLO0 |
17-Jun-2026 | 15:19:38 | 1,816 | 241.0000 | CHIX | 00336207694TRLO0 |
17-Jun-2026 | 15:19:52 | 598 | 240.8000 | CHIX | 00336207790TRLO0 |
17-Jun-2026 | 15:20:14 | 523 | 242.0000 | CHIX | 00336207910TRLO0 |
17-Jun-2026 | 15:20:16 | 527 | 241.8000 | CHIX | 00336207917TRLO0 |
17-Jun-2026 | 15:20:19 | 499 | 241.8000 | CHIX | 00336207929TRLO0 |
17-Jun-2026 | 15:21:06 | 533 | 241.8000 | CHIX | 00336208091TRLO0 |
17-Jun-2026 | 15:23:22 | 516 | 242.2000 | CHIX | 00336208528TRLO0 |
17-Jun-2026 | 15:23:29 | 589 | 241.6000 | CHIX | 00336208554TRLO0 |
17-Jun-2026 | 15:25:54 | 359 | 241.4000 | CHIX | 00336209276TRLO0 |
17-Jun-2026 | 15:25:54 | 175 | 241.4000 | CHIX | 00336209290TRLO0 |
17-Jun-2026 | 15:25:54 | 528 | 241.4000 | CHIX | 00336209291TRLO0 |
17-Jun-2026 | 15:25:54 | 533 | 241.4000 | CHIX | 00336209292TRLO0 |
17-Jun-2026 | 15:26:57 | 564 | 241.2000 | CHIX | 00336209474TRLO0 |
17-Jun-2026 | 15:28:03 | 1,090 | 241.2000 | CHIX | 00336209757TRLO0 |
17-Jun-2026 | 15:28:03 | 540 | 241.2000 | TRQX | 00336209758TRLO0 |
17-Jun-2026 | 15:28:03 | 1,665 | 241.0000 | CHIX | 00336209774TRLO0 |
17-Jun-2026 | 15:33:15 | 509 | 241.0000 | CHIX | 00336211248TRLO0 |
17-Jun-2026 | 15:33:15 | 526 | 241.0000 | CHIX | 00336211249TRLO0 |
17-Jun-2026 | 15:33:15 | 597 | 241.0000 | CHIX | 00336211250TRLO0 |
17-Jun-2026 | 15:33:15 | 1,103 | 241.0000 | CHIX | 00336211251TRLO0 |
17-Jun-2026 | 15:40:01 | 1,063 | 241.2000 | BATE | 00336212768TRLO0 |
17-Jun-2026 | 15:40:01 | 2,963 | 241.2000 | CHIX | 00336212769TRLO0 |
17-Jun-2026 | 15:40:01 | 1,145 | 241.2000 | CHIX | 00336212770TRLO0 |
17-Jun-2026 | 15:40:01 | 1,034 | 241.2000 | CHIX | 00336212771TRLO0 |
17-Jun-2026 | 15:40:01 | 1,722 | 241.2000 | CHIX | 00336212772TRLO0 |
17-Jun-2026 | 15:42:02 | 571 | 241.0000 | CHIX | 00336213169TRLO0 |
17-Jun-2026 | 15:42:02 | 519 | 241.0000 | CHIX | 00336213170TRLO0 |
17-Jun-2026 | 15:47:18 | 505 | 241.2000 | CHIX | 00336214511TRLO0 |
17-Jun-2026 | 15:47:18 | 537 | 241.2000 | CHIX | 00336214512TRLO0 |
17-Jun-2026 | 15:47:18 | 728 | 241.2000 | CHIX | 00336214513TRLO0 |
17-Jun-2026 | 15:47:18 | 26 | 241.2000 | CHIX | 00336214514TRLO0 |
17-Jun-2026 | 15:47:18 | 372 | 241.2000 | CHIX | 00336214515TRLO0 |
17-Jun-2026 | 15:47:18 | 1,050 | 241.2000 | CHIX | 00336214516TRLO0 |
17-Jun-2026 | 15:47:18 | 1,828 | 241.2000 | CHIX | 00336214517TRLO0 |
17-Jun-2026 | 15:47:28 | 1,663 | 241.0000 | CHIX | 00336214628TRLO0 |
17-Jun-2026 | 15:47:29 | 187 | 241.0000 | CHIX | 00336214630TRLO0 |
17-Jun-2026 | 15:47:30 | 112 | 241.0000 | CHIX | 00336214649TRLO0 |
17-Jun-2026 | 15:47:35 | 542 | 240.6000 | CHIX | 00336214769TRLO0 |
17-Jun-2026 | 15:52:38 | 549 | 241.0000 | CHIX | 00336216540TRLO0 |
17-Jun-2026 | 15:52:38 | 1,103 | 241.0000 | CHIX | 00336216542TRLO0 |
17-Jun-2026 | 15:53:03 | 509 | 241.0000 | CHIX | 00336216767TRLO0 |
17-Jun-2026 | 15:53:13 | 936 | 241.0000 | CHIX | 00336216815TRLO0 |
17-Jun-2026 | 15:53:23 | 550 | 241.0000 | CHIX | 00336216855TRLO0 |
17-Jun-2026 | 15:54:15 | 1,739 | 241.2000 | CHIX | 00336217040TRLO0 |
17-Jun-2026 | 15:54:15 | 1,050 | 241.0000 | CHIX | 00336217041TRLO0 |
17-Jun-2026 | 15:54:15 | 552 | 241.0000 | CHIX | 00336217042TRLO0 |
17-Jun-2026 | 15:54:15 | 2,183 | 241.0000 | CHIX | 00336217066TRLO0 |
17-Jun-2026 | 15:58:33 | 1,408 | 241.2000 | CHIX | 00336218817TRLO0 |
17-Jun-2026 | 15:58:43 | 530 | 241.2000 | CHIX | 00336218876TRLO0 |
17-Jun-2026 | 16:02:13 | 1,628 | 242.2000 | CHIX | 00336220363TRLO0 |
17-Jun-2026 | 16:08:13 | 1,702 | 242.6000 | CHIX | 00336222053TRLO0 |
17-Jun-2026 | 16:08:13 | 1,646 | 242.6000 | CHIX | 00336222055TRLO0 |
17-Jun-2026 | 16:08:13 | 4,301 | 242.6000 | CHIX | 00336222057TRLO0 |
17-Jun-2026 | 16:08:13 | 2,709 | 242.6000 | CHIX | 00336222059TRLO0 |
17-Jun-2026 | 16:08:13 | 3,141 | 242.4000 | CHIX | 00336222061TRLO0 |
17-Jun-2026 | 16:08:18 | 503 | 242.0000 | CHIX | 00336222106TRLO0 |
17-Jun-2026 | 16:08:22 | 542 | 241.8000 | CHIX | 00336222137TRLO0 |
17-Jun-2026 | 16:12:24 | 506 | 242.0000 | CHIX | 00336224234TRLO0 |
17-Jun-2026 | 16:12:24 | 1,057 | 242.0000 | CHIX | 00336224235TRLO0 |
17-Jun-2026 | 16:12:24 | 1,114 | 242.0000 | CHIX | 00336224236TRLO0 |
17-Jun-2026 | 16:12:24 | 1,106 | 242.0000 | CHIX | 00336224237TRLO0 |
17-Jun-2026 | 16:12:24 | 1,089 | 242.0000 | CHIX | 00336224238TRLO0 |
17-Jun-2026 | 16:14:25 | 1,276 | 242.0000 | CHIX | 00336225123TRLO0 |
17-Jun-2026 | 16:14:34 | 542 | 242.0000 | CHIX | 00336225239TRLO0 |
17-Jun-2026 | 16:17:03 | 583 | 242.6000 | CHIX | 00336226340TRLO0 |
17-Jun-2026 | 16:17:03 | 1,104 | 242.6000 | CHIX | 00336226341TRLO0 |
17-Jun-2026 | 16:17:03 | 763 | 242.4000 | CHIX | 00336226342TRLO0 |
17-Jun-2026 | 16:19:24 | 1,098 | 242.6000 | CHIX | 00336227320TRLO0 |
17-Jun-2026 | 16:19:24 | 1,089 | 242.6000 | CHIX | 00336227321TRLO0 |
17-Jun-2026 | 16:19:24 | 1,159 | 242.4000 | CHIX | 00336227322TRLO0 |
17-Jun-2026 | 16:19:24 | 2,806 | 242.4000 | CHIX | 00336227323TRLO0 |
17-Jun-2026 | 16:20:38 | 1,064 | 242.2000 | CHIX | 00336228017TRLO0 |
17-Jun-2026 | 16:20:38 | 553 | 242.2000 | CHIX | 00336228018TRLO0 |
17-Jun-2026 | 16:20:38 | 581 | 242.2000 | CHIX | 00336228019TRLO0 |
17-Jun-2026 | 16:20:38 | 525 | 242.2000 | CHIX | 00336228020TRLO0 |
17-Jun-2026 | 16:21:46 | 3,026 | 242.0000 | CHIX | 00336228524TRLO0 |
17-Jun-2026 | 16:22:44 | 3,385 | 242.0000 | CHIX | 00336228983TRLO0 |
17-Jun-2026 | 16:25:13 | 7,800 | 242.0000 | CHIX | 00336230212TRLO0 |
17-Jun-2026 | 16:25:13 | 5,020 | 242.0000 | CHIX | 00336230217TRLO0 |
17-Jun-2026 | 16:25:14 | 556 | 241.8000 | CHIX | 00336230254TRLO0 |
18-Jun-2026 | 08:00:44 | 100 | 241.2000 | CHIX | 00336266398TRLO0 |
18-Jun-2026 | 08:00:44 | 509 | 241.2000 | CHIX | 00336266399TRLO0 |
18-Jun-2026 | 08:00:47 | 60 | 241.0000 | CHIX | 00336266408TRLO0 |
18-Jun-2026 | 08:03:04 | 463 | 241.0000 | CHIX | 00336266751TRLO0 |
18-Jun-2026 | 08:03:04 | 582 | 241.0000 | CHIX | 00336266752TRLO0 |
18-Jun-2026 | 08:03:04 | 600 | 241.0000 | CHIX | 00336266753TRLO0 |
18-Jun-2026 | 08:03:04 | 202 | 241.0000 | CHIX | 00336266754TRLO0 |
18-Jun-2026 | 08:03:04 | 355 | 241.0000 | CHIX | 00336266755TRLO0 |
18-Jun-2026 | 08:05:10 | 2,653 | 240.2000 | CHIX | 00336267009TRLO0 |
18-Jun-2026 | 08:05:10 | 1,563 | 240.0000 | XLON | 00336267010TRLO0 |
18-Jun-2026 | 08:05:10 | 911 | 240.0000 | XLON | 00336267011TRLO0 |
18-Jun-2026 | 08:05:10 | 675 | 240.0000 | TRQX | 00336267012TRLO0 |
18-Jun-2026 | 08:09:40 | 554 | 240.4000 | CHIX | 00336267634TRLO0 |
18-Jun-2026 | 08:09:40 | 14 | 240.4000 | CHIX | 00336267635TRLO0 |
18-Jun-2026 | 08:09:40 | 606 | 240.2000 | CHIX | 00336267636TRLO0 |
18-Jun-2026 | 08:11:14 | 601 | 239.8000 | CHIX | 00336267893TRLO0 |
18-Jun-2026 | 08:12:18 | 555 | 239.4000 | CHIX | 00336268020TRLO0 |
18-Jun-2026 | 08:12:47 | 630 | 239.2000 | CHIX | 00336268094TRLO0 |
18-Jun-2026 | 08:13:45 | 520 | 239.0000 | CHIX | 00336268275TRLO0 |
18-Jun-2026 | 08:13:47 | 600 | 238.8000 | CHIX | 00336268285TRLO0 |
18-Jun-2026 | 08:13:49 | 606 | 238.8000 | CHIX | 00336268298TRLO0 |
18-Jun-2026 | 08:18:19 | 565 | 238.8000 | CHIX | 00336268882TRLO0 |
18-Jun-2026 | 08:18:19 | 549 | 238.8000 | CHIX | 00336268883TRLO0 |
18-Jun-2026 | 08:18:19 | 570 | 238.4000 | CHIX | 00336268884TRLO0 |
18-Jun-2026 | 08:21:00 | 382 | 238.6000 | CHIX | 00336269304TRLO0 |
18-Jun-2026 | 08:21:00 | 793 | 238.6000 | CHIX | 00336269305TRLO0 |
18-Jun-2026 | 08:21:00 | 529 | 238.6000 | CHIX | 00336269306TRLO0 |
18-Jun-2026 | 08:24:20 | 1,076 | 238.8000 | CHIX | 00336269849TRLO0 |
18-Jun-2026 | 08:24:20 | 671 | 238.8000 | CHIX | 00336269850TRLO0 |
18-Jun-2026 | 08:29:45 | 212 | 239.4000 | CHIX | 00336270610TRLO0 |
18-Jun-2026 | 08:29:45 | 152 | 239.4000 | CHIX | 00336270611TRLO0 |
18-Jun-2026 | 08:30:05 | 150 | 239.4000 | CHIX | 00336270643TRLO0 |
18-Jun-2026 | 08:30:05 | 527 | 239.4000 | CHIX | 00336270644TRLO0 |
18-Jun-2026 | 08:30:45 | 1,890 | 239.2000 | CHIX | 00336270730TRLO0 |
18-Jun-2026 | 08:30:45 | 984 | 239.2000 | CHIX | 00336270731TRLO0 |
18-Jun-2026 | 08:36:03 | 2,554 | 239.0000 | CHIX | 00336271454TRLO0 |
18-Jun-2026 | 08:36:58 | 2,407 | 238.8000 | CHIX | 00336271589TRLO0 |
18-Jun-2026 | 08:50:45 | 228 | 239.0000 | CHIX | 00336273506TRLO0 |
18-Jun-2026 | 08:51:50 | 356 | 239.0000 | CHIX | 00336273683TRLO0 |
18-Jun-2026 | 08:51:50 | 1,625 | 239.0000 | CHIX | 00336273684TRLO0 |
18-Jun-2026 | 08:53:56 | 538 | 238.8000 | BATE | 00336274017TRLO0 |
18-Jun-2026 | 08:53:56 | 512 | 238.8000 | CHIX | 00336274018TRLO0 |
18-Jun-2026 | 08:53:56 | 513 | 238.8000 | CHIX | 00336274019TRLO0 |
18-Jun-2026 | 08:53:56 | 515 | 238.8000 | TRQX | 00336274020TRLO0 |
18-Jun-2026 | 08:53:56 | 529 | 238.8000 | XLON | 00336274021TRLO0 |
18-Jun-2026 | 08:56:59 | 524 | 238.6000 | XLON | 00336274444TRLO0 |
18-Jun-2026 | 08:56:59 | 561 | 238.6000 | XLON | 00336274445TRLO0 |
18-Jun-2026 | 08:59:40 | 1,047 | 238.6000 | CHIX | 00336274898TRLO0 |
18-Jun-2026 | 08:59:50 | 496 | 238.6000 | CHIX | 00336274938TRLO0 |
18-Jun-2026 | 09:00:24 | 746 | 238.6000 | CHIX | 00336275034TRLO0 |
18-Jun-2026 | 09:00:32 | 557 | 238.4000 | CHIX | 00336275060TRLO0 |
18-Jun-2026 | 09:00:40 | 563 | 238.0000 | CHIX | 00336275077TRLO0 |
18-Jun-2026 | 09:00:43 | 561 | 238.0000 | CHIX | 00336275083TRLO0 |
18-Jun-2026 | 09:02:20 | 512 | 238.2000 | CHIX | 00336275254TRLO0 |
18-Jun-2026 | 09:03:02 | 565 | 237.8000 | CHIX | 00336275470TRLO0 |
18-Jun-2026 | 09:03:05 | 510 | 237.8000 | CHIX | 00336275475TRLO0 |
18-Jun-2026 | 09:03:46 | 547 | 238.0000 | CHIX | 00336275624TRLO0 |
18-Jun-2026 | 09:09:10 | 585 | 238.0000 | CHIX | 00336276904TRLO0 |
18-Jun-2026 | 09:14:24 | 526 | 237.8000 | CHIX | 00336277842TRLO0 |
18-Jun-2026 | 09:14:24 | 520 | 237.8000 | CHIX | 00336277843TRLO0 |
18-Jun-2026 | 09:14:24 | 534 | 237.8000 | CHIX | 00336277844TRLO0 |
18-Jun-2026 | 09:16:19 | 1,080 | 237.6000 | CHIX | 00336278261TRLO0 |
18-Jun-2026 | 09:19:10 | 725 | 237.6000 | CHIX | 00336278715TRLO0 |
18-Jun-2026 | 09:20:44 | 1,038 | 237.4000 | CHIX | 00336279022TRLO0 |
18-Jun-2026 | 09:20:45 | 924 | 237.2000 | CHIX | 00336279023TRLO0 |
18-Jun-2026 | 09:20:55 | 299 | 237.2000 | CHIX | 00336279059TRLO0 |
18-Jun-2026 | 09:23:22 | 296 | 237.2000 | CHIX | 00336279443TRLO0 |
18-Jun-2026 | 09:26:15 | 538 | 237.0000 | CHIX | 00336279896TRLO0 |
18-Jun-2026 | 09:32:52 | 544 | 237.2000 | CHIX | 00336280967TRLO0 |
18-Jun-2026 | 09:32:52 | 532 | 237.2000 | XLON | 00336280968TRLO0 |
18-Jun-2026 | 09:43:27 | 611 | 237.0000 | CHIX | 00336282390TRLO0 |
18-Jun-2026 | 09:43:27 | 532 | 237.0000 | BATE | 00336282391TRLO0 |
18-Jun-2026 | 09:43:27 | 1,259 | 237.0000 | CHIX | 00336282392TRLO0 |
18-Jun-2026 | 09:43:27 | 513 | 237.0000 | XLON | 00336282393TRLO0 |
18-Jun-2026 | 09:43:27 | 530 | 237.0000 | XLON | 00336282394TRLO0 |
18-Jun-2026 | 09:49:38 | 512 | 236.8000 | XLON | 00336283452TRLO0 |
18-Jun-2026 | 09:49:38 | 1,599 | 236.8000 | CHIX | 00336283453TRLO0 |
18-Jun-2026 | 09:49:38 | 88 | 236.8000 | XLON | 00336283454TRLO0 |
18-Jun-2026 | 09:49:38 | 426 | 236.8000 | XLON | 00336283455TRLO0 |
18-Jun-2026 | 09:49:38 | 529 | 236.8000 | XLON | 00336283456TRLO0 |
18-Jun-2026 | 09:54:14 | 3,600 | 236.6000 | CHIX | 00336284133TRLO0 |
18-Jun-2026 | 09:56:43 | 1,598 | 237.2000 | CHIX | 00336284464TRLO0 |
18-Jun-2026 | 09:56:54 | 596 | 237.0000 | TRQX | 00336284492TRLO0 |
18-Jun-2026 | 09:59:06 | 511 | 236.6000 | CHIX | 00336284889TRLO0 |
18-Jun-2026 | 10:00:05 | 524 | 236.8000 | CHIX | 00336285035TRLO0 |
18-Jun-2026 | 10:12:37 | 533 | 237.0000 | TRQX | 00336286796TRLO0 |
18-Jun-2026 | 10:12:42 | 510 | 236.8000 | CHIX | 00336286822TRLO0 |
18-Jun-2026 | 10:15:15 | 898 | 236.8000 | CHIX | 00336287150TRLO0 |
18-Jun-2026 | 10:26:52 | 507 | 237.0000 | CHIX | 00336288550TRLO0 |
18-Jun-2026 | 10:26:52 | 1,060 | 237.0000 | CHIX | 00336288551TRLO0 |
18-Jun-2026 | 10:26:57 | 515 | 236.8000 | CHIX | 00336288558TRLO0 |
18-Jun-2026 | 10:26:57 | 377 | 236.8000 | CHIX | 00336288559TRLO0 |
18-Jun-2026 | 10:26:57 | 525 | 236.8000 | CHIX | 00336288560TRLO0 |
18-Jun-2026 | 10:26:59 | 1,327 | 236.6000 | CHIX | 00336288562TRLO0 |
18-Jun-2026 | 10:36:28 | 563 | 236.6000 | CHIX | 00336289801TRLO0 |
18-Jun-2026 | 10:36:28 | 528 | 236.6000 | CHIX | 00336289802TRLO0 |
18-Jun-2026 | 10:36:28 | 529 | 236.6000 | CHIX | 00336289803TRLO0 |
18-Jun-2026 | 10:36:28 | 525 | 236.6000 | CHIX | 00336289804TRLO0 |
18-Jun-2026 | 10:36:28 | 522 | 236.6000 | TRQX | 00336289805TRLO0 |
18-Jun-2026 | 10:39:17 | 520 | 236.4000 | CHIX | 00336290190TRLO0 |
18-Jun-2026 | 10:39:17 | 529 | 236.4000 | CHIX | 00336290191TRLO0 |
18-Jun-2026 | 10:39:27 | 1,165 | 236.2000 | CHIX | 00336290209TRLO0 |
18-Jun-2026 | 10:43:25 | 117 | 236.2000 | CHIX | 00336290719TRLO0 |
18-Jun-2026 | 10:51:59 | 515 | 236.2000 | CHIX | 00336291838TRLO0 |
18-Jun-2026 | 10:54:39 | 801 | 236.2000 | CHIX | 00336292251TRLO0 |
18-Jun-2026 | 10:56:19 | 217 | 236.2000 | CHIX | 00336292529TRLO0 |
18-Jun-2026 | 10:56:19 | 88 | 236.2000 | CHIX | 00336292530TRLO0 |
18-Jun-2026 | 10:58:40 | 323 | 236.2000 | CHIX | 00336292883TRLO0 |
18-Jun-2026 | 10:59:04 | 114 | 236.2000 | CHIX | 00336292920TRLO0 |
18-Jun-2026 | 10:59:04 | 538 | 236.2000 | CHIX | 00336292921TRLO0 |
18-Jun-2026 | 10:59:04 | 874 | 236.2000 | CHIX | 00336292922TRLO0 |
18-Jun-2026 | 10:59:04 | 170 | 236.2000 | CHIX | 00336292923TRLO0 |
18-Jun-2026 | 11:00:24 | 6 | 236.0000 | CHIX | 00336293180TRLO0 |
18-Jun-2026 | 11:00:56 | 528 | 236.0000 | BATE | 00336293249TRLO0 |
18-Jun-2026 | 11:00:56 | 561 | 236.0000 | CHIX | 00336293250TRLO0 |
18-Jun-2026 | 11:00:56 | 537 | 236.0000 | CHIX | 00336293251TRLO0 |
18-Jun-2026 | 11:00:57 | 1,759 | 235.8000 | CHIX | 00336293254TRLO0 |
18-Jun-2026 | 11:01:55 | 505 | 235.8000 | CHIX | 00336293381TRLO0 |
18-Jun-2026 | 11:02:37 | 58 | 235.6000 | CHIX | 00336293504TRLO0 |
18-Jun-2026 | 11:09:18 | 533 | 235.6000 | CHIX | 00336294549TRLO0 |
18-Jun-2026 | 11:17:51 | 541 | 235.4000 | CHIX | 00336295776TRLO0 |
18-Jun-2026 | 11:17:51 | 559 | 235.4000 | CHIX | 00336295777TRLO0 |
18-Jun-2026 | 11:17:51 | 516 | 235.4000 | CHIX | 00336295778TRLO0 |
18-Jun-2026 | 11:17:51 | 526 | 235.4000 | CHIX | 00336295779TRLO0 |
18-Jun-2026 | 11:18:53 | 585 | 236.8000 | CHIX | 00336295907TRLO0 |
18-Jun-2026 | 11:20:00 | 505 | 236.6000 | CHIX | 00336296126TRLO0 |
18-Jun-2026 | 11:23:11 | 517 | 236.6000 | CHIX | 00336296558TRLO0 |
18-Jun-2026 | 11:25:18 | 524 | 236.6000 | CHIX | 00336296864TRLO0 |
18-Jun-2026 | 11:28:09 | 695 | 236.6000 | CHIX | 00336297290TRLO0 |
18-Jun-2026 | 11:30:27 | 1,086 | 236.6000 | CHIX | 00336297630TRLO0 |
18-Jun-2026 | 11:44:07 | 117 | 237.0000 | CHIX | 00336299789TRLO0 |
18-Jun-2026 | 11:44:07 | 1,387 | 237.0000 | CHIX | 00336299790TRLO0 |
18-Jun-2026 | 11:44:35 | 510 | 236.8000 | CHIX | 00336299851TRLO0 |
18-Jun-2026 | 11:50:07 | 507 | 236.8000 | BATE | 00336300635TRLO0 |
18-Jun-2026 | 11:50:07 | 511 | 236.8000 | BATE | 00336300636TRLO0 |
18-Jun-2026 | 11:50:07 | 624 | 236.8000 | CHIX | 00336300637TRLO0 |
18-Jun-2026 | 11:50:07 | 508 | 236.8000 | TRQX | 00336300638TRLO0 |
18-Jun-2026 | 11:50:07 | 522 | 236.8000 | TRQX | 00336300639TRLO0 |
18-Jun-2026 | 11:54:55 | 1,571 | 236.6000 | CHIX | 00336301559TRLO0 |
18-Jun-2026 | 11:54:55 | 525 | 236.6000 | CHIX | 00336301560TRLO0 |
18-Jun-2026 | 11:54:55 | 514 | 236.6000 | TRQX | 00336301561TRLO0 |
18-Jun-2026 | 11:58:15 | 96 | 236.4000 | CHIX | 00336302033TRLO0 |
18-Jun-2026 | 11:59:42 | 104 | 236.4000 | CHIX | 00336302282TRLO0 |
18-Jun-2026 | 12:02:16 | 2,701 | 236.4000 | CHIX | 00336302692TRLO0 |
18-Jun-2026 | 12:02:28 | 2,113 | 236.2000 | CHIX | 00336302769TRLO0 |
18-Jun-2026 | 12:05:12 | 537 | 236.4000 | CHIX | 00336303117TRLO0 |
18-Jun-2026 | 12:05:26 | 502 | 236.0000 | CHIX | 00336303191TRLO0 |
18-Jun-2026 | 12:06:17 | 501 | 235.6000 | CHIX | 00336303344TRLO0 |
18-Jun-2026 | 12:09:28 | 503 | 235.6000 | TRQX | 00336303776TRLO0 |
18-Jun-2026 | 12:09:43 | 547 | 235.4000 | CHIX | 00336303852TRLO0 |
18-Jun-2026 | 12:19:21 | 514 | 235.8000 | CHIX | 00336305211TRLO0 |
18-Jun-2026 | 12:25:21 | 585 | 235.6000 | CHIX | 00336306241TRLO0 |
18-Jun-2026 | 12:25:21 | 540 | 235.6000 | CHIX | 00336306242TRLO0 |
18-Jun-2026 | 12:33:43 | 1,439 | 235.4000 | CHIX | 00336307626TRLO0 |
18-Jun-2026 | 12:33:43 | 511 | 235.4000 | CHIX | 00336307627TRLO0 |
18-Jun-2026 | 12:33:43 | 508 | 235.4000 | CHIX | 00336307628TRLO0 |
18-Jun-2026 | 12:36:28 | 2,959 | 235.4000 | CHIX | 00336307972TRLO0 |
18-Jun-2026 | 13:03:59 | 854 | 236.0000 | CHIX | 00336312075TRLO0 |
18-Jun-2026 | 13:03:59 | 3,077 | 236.0000 | CHIX | 00336312076TRLO0 |
18-Jun-2026 | 13:04:30 | 511 | 235.8000 | CHIX | 00336312170TRLO0 |
18-Jun-2026 | 13:04:30 | 522 | 235.8000 | CHIX | 00336312171TRLO0 |
18-Jun-2026 | 13:04:30 | 1,031 | 235.8000 | CHIX | 00336312172TRLO0 |
18-Jun-2026 | 13:04:30 | 1,055 | 235.8000 | CHIX | 00336312173TRLO0 |
18-Jun-2026 | 13:06:14 | 148 | 235.6000 | CHIX | 00336312435TRLO0 |
18-Jun-2026 | 13:09:48 | 96 | 235.6000 | CHIX | 00336313023TRLO0 |
18-Jun-2026 | 13:09:48 | 3,063 | 235.6000 | CHIX | 00336313024TRLO0 |
18-Jun-2026 | 13:22:09 | 521 | 236.4000 | CHIX | 00336314911TRLO0 |
18-Jun-2026 | 13:22:09 | 539 | 236.4000 | CHIX | 00336314912TRLO0 |
18-Jun-2026 | 13:22:35 | 116 | 236.4000 | CHIX | 00336314980TRLO0 |
18-Jun-2026 | 13:22:35 | 1,821 | 236.4000 | CHIX | 00336314981TRLO0 |
18-Jun-2026 | 13:26:46 | 1,501 | 236.2000 | CHIX | 00336315579TRLO0 |
18-Jun-2026 | 13:26:46 | 1,044 | 236.2000 | CHIX | 00336315580TRLO0 |
18-Jun-2026 | 13:35:05 | 2,204 | 236.0000 | CHIX | 00336316970TRLO0 |
18-Jun-2026 | 13:35:05 | 515 | 236.0000 | XLON | 00336316971TRLO0 |
18-Jun-2026 | 13:41:29 | 3,102 | 236.0000 | CHIX | 00336318160TRLO0 |
18-Jun-2026 | 13:44:29 | 3,106 | 236.0000 | CHIX | 00336318864TRLO0 |
18-Jun-2026 | 13:59:57 | 1,282 | 237.0000 | CHIX | 00336321883TRLO0 |
18-Jun-2026 | 13:59:57 | 434 | 237.0000 | CHIX | 00336321884TRLO0 |
18-Jun-2026 | 13:59:57 | 94 | 237.0000 | CHIX | 00336321885TRLO0 |
18-Jun-2026 | 13:59:57 | 531 | 237.0000 | CHIX | 00336321886TRLO0 |
18-Jun-2026 | 13:59:57 | 538 | 237.0000 | CHIX | 00336321887TRLO0 |
18-Jun-2026 | 13:59:57 | 1,222 | 236.8000 | CHIX | 00336321897TRLO0 |
18-Jun-2026 | 14:00:43 | 100 | 236.6000 | CHIX | 00336322115TRLO0 |
18-Jun-2026 | 14:00:53 | 472 | 236.6000 | CHIX | 00336322159TRLO0 |
18-Jun-2026 | 14:05:10 | 699 | 236.4000 | CHIX | 00336323070TRLO0 |
18-Jun-2026 | 14:05:10 | 521 | 236.4000 | CHIX | 00336323071TRLO0 |
18-Jun-2026 | 14:05:10 | 539 | 236.4000 | CHIX | 00336323072TRLO0 |
18-Jun-2026 | 14:07:53 | 2,235 | 236.2000 | CHIX | 00336323713TRLO0 |
18-Jun-2026 | 14:07:53 | 1,799 | 236.0000 | CHIX | 00336323734TRLO0 |
18-Jun-2026 | 14:08:56 | 536 | 236.4000 | CHIX | 00336324020TRLO0 |
18-Jun-2026 | 14:14:38 | 462 | 236.4000 | CHIX | 00336325399TRLO0 |
18-Jun-2026 | 14:14:53 | 89 | 236.4000 | CHIX | 00336325463TRLO0 |
18-Jun-2026 | 14:20:52 | 504 | 236.6000 | CHIX | 00336327180TRLO0 |
18-Jun-2026 | 14:22:58 | 558 | 236.4000 | CHIX | 00336327734TRLO0 |
18-Jun-2026 | 14:22:58 | 1,268 | 236.4000 | CHIX | 00336327735TRLO0 |
18-Jun-2026 | 14:22:58 | 509 | 236.4000 | CHIX | 00336327736TRLO0 |
18-Jun-2026 | 14:26:53 | 1,622 | 236.4000 | CHIX | 00336328988TRLO0 |
18-Jun-2026 | 14:29:33 | 560 | 236.2000 | CHIX | 00336330101TRLO0 |
18-Jun-2026 | 14:29:33 | 524 | 236.2000 | CHIX | 00336330102TRLO0 |
18-Jun-2026 | 14:29:33 | 532 | 236.2000 | CHIX | 00336330103TRLO0 |
18-Jun-2026 | 14:29:33 | 1,095 | 236.2000 | CHIX | 00336330104TRLO0 |
18-Jun-2026 | 14:29:33 | 518 | 236.2000 | CHIX | 00336330105TRLO0 |
18-Jun-2026 | 14:31:30 | 525 | 236.4000 | BATE | 00336331424TRLO0 |
18-Jun-2026 | 14:31:30 | 2,348 | 236.4000 | CHIX | 00336331425TRLO0 |
18-Jun-2026 | 14:31:30 | 573 | 236.4000 | CHIX | 00336331426TRLO0 |
18-Jun-2026 | 14:31:30 | 596 | 236.4000 | CHIX | 00336331428TRLO0 |
18-Jun-2026 | 14:31:30 | 58 | 236.4000 | TRQX | 00336331429TRLO0 |
18-Jun-2026 | 14:31:30 | 463 | 236.4000 | TRQX | 00336331430TRLO0 |
18-Jun-2026 | 14:33:35 | 571 | 236.0000 | BATE | 00336332249TRLO0 |
18-Jun-2026 | 14:33:35 | 1,079 | 236.0000 | CHIX | 00336332250TRLO0 |
18-Jun-2026 | 14:33:35 | 546 | 236.0000 | CHIX | 00336332251TRLO0 |
18-Jun-2026 | 14:33:35 | 521 | 236.0000 | CHIX | 00336332252TRLO0 |
18-Jun-2026 | 14:33:35 | 596 | 236.0000 | TRQX | 00336332253TRLO0 |
18-Jun-2026 | 14:36:52 | 3,052 | 236.2000 | CHIX | 00336333594TRLO0 |
18-Jun-2026 | 14:36:52 | 1,701 | 236.2000 | CHIX | 00336333595TRLO0 |
18-Jun-2026 | 14:36:52 | 1,834 | 236.2000 | CHIX | 00336333598TRLO0 |
18-Jun-2026 | 14:36:52 | 1,190 | 236.2000 | TRQX | 00336333599TRLO0 |
18-Jun-2026 | 14:36:55 | 559 | 236.0000 | CHIX | 00336333634TRLO0 |
18-Jun-2026 | 14:37:04 | 599 | 236.0000 | BATE | 00336333687TRLO0 |
18-Jun-2026 | 14:40:01 | 552 | 235.8000 | CHIX | 00336335037TRLO0 |
18-Jun-2026 | 14:40:01 | 548 | 235.8000 | CHIX | 00336335038TRLO0 |
18-Jun-2026 | 14:40:01 | 558 | 235.8000 | CHIX | 00336335039TRLO0 |
18-Jun-2026 | 14:40:01 | 535 | 235.8000 | CHIX | 00336335040TRLO0 |
18-Jun-2026 | 14:40:01 | 582 | 235.8000 | CHIX | 00336335041TRLO0 |
18-Jun-2026 | 14:43:17 | 1,427 | 235.6000 | CHIX | 00336336485TRLO0 |
18-Jun-2026 | 14:43:17 | 1,094 | 235.6000 | CHIX | 00336336486TRLO0 |
18-Jun-2026 | 14:43:49 | 1,302 | 235.4000 | CHIX | 00336336693TRLO0 |
18-Jun-2026 | 14:43:49 | 558 | 235.4000 | BATE | 00336336694TRLO0 |
18-Jun-2026 | 14:43:49 | 535 | 235.4000 | CHIX | 00336336695TRLO0 |
18-Jun-2026 | 14:43:49 | 546 | 235.4000 | CHIX | 00336336696TRLO0 |
18-Jun-2026 | 14:43:49 | 535 | 235.4000 | TRQX | 00336336697TRLO0 |
18-Jun-2026 | 14:44:22 | 504 | 235.2000 | CHIX | 00336336957TRLO0 |
18-Jun-2026 | 14:44:34 | 404 | 235.2000 | CHIX | 00336337095TRLO0 |
18-Jun-2026 | 14:45:01 | 119 | 235.2000 | CHIX | 00336337228TRLO0 |
18-Jun-2026 | 14:46:15 | 620 | 235.0000 | CHIX | 00336337932TRLO0 |
18-Jun-2026 | 14:46:15 | 108 | 235.0000 | CHIX | 00336337933TRLO0 |
18-Jun-2026 | 14:47:45 | 561 | 235.0000 | BATE | 00336338530TRLO0 |
18-Jun-2026 | 14:47:45 | 461 | 235.0000 | CHIX | 00336338531TRLO0 |
18-Jun-2026 | 14:47:45 | 605 | 235.0000 | CHIX | 00336338532TRLO0 |
18-Jun-2026 | 14:47:45 | 581 | 235.0000 | CHIX | 00336338533TRLO0 |
18-Jun-2026 | 14:47:45 | 602 | 235.0000 | CHIX | 00336338534TRLO0 |
18-Jun-2026 | 14:48:44 | 401 | 234.8000 | CHIX | 00336338931TRLO0 |
18-Jun-2026 | 14:48:51 | 172 | 234.8000 | CHIX | 00336338999TRLO0 |
18-Jun-2026 | 14:48:51 | 332 | 234.8000 | CHIX | 00336339000TRLO0 |
18-Jun-2026 | 14:49:02 | 1 | 234.8000 | CHIX | 00336339076TRLO0 |
18-Jun-2026 | 14:50:45 | 237 | 234.8000 | CHIX | 00336339793TRLO0 |
18-Jun-2026 | 14:50:45 | 601 | 234.8000 | CHIX | 00336339794TRLO0 |
18-Jun-2026 | 14:50:45 | 541 | 234.8000 | CHIX | 00336339795TRLO0 |
18-Jun-2026 | 14:50:45 | 542 | 234.8000 | CHIX | 00336339796TRLO0 |
18-Jun-2026 | 14:50:45 | 561 | 234.8000 | CHIX | 00336339797TRLO0 |
18-Jun-2026 | 14:51:35 | 604 | 234.4000 | CHIX | 00336340113TRLO0 |
18-Jun-2026 | 14:51:35 | 526 | 234.4000 | CHIX | 00336340114TRLO0 |
18-Jun-2026 | 14:55:41 | 559 | 234.8000 | CHIX | 00336341708TRLO0 |
18-Jun-2026 | 14:55:41 | 1,091 | 234.8000 | CHIX | 00336341709TRLO0 |
18-Jun-2026 | 14:55:41 | 1,898 | 234.6000 | CHIX | 00336341710TRLO0 |
18-Jun-2026 | 14:55:46 | 542 | 234.4000 | CHIX | 00336341754TRLO0 |
18-Jun-2026 | 14:55:46 | 808 | 234.4000 | CHIX | 00336341755TRLO0 |
18-Jun-2026 | 14:56:14 | 1,397 | 234.2000 | CHIX | 00336341957TRLO0 |
18-Jun-2026 | 14:56:18 | 570 | 234.2000 | CHIX | 00336341990TRLO0 |
18-Jun-2026 | 14:59:23 | 576 | 234.0000 | CHIX | 00336343027TRLO0 |
18-Jun-2026 | 14:59:23 | 568 | 234.0000 | CHIX | 00336343028TRLO0 |
18-Jun-2026 | 14:59:23 | 518 | 234.0000 | CHIX | 00336343029TRLO0 |
18-Jun-2026 | 14:59:24 | 2,099 | 233.8000 | CHIX | 00336343040TRLO0 |
18-Jun-2026 | 15:02:01 | 592 | 234.0000 | CHIX | 00336344025TRLO0 |
18-Jun-2026 | 15:02:01 | 572 | 234.0000 | TRQX | 00336344026TRLO0 |
18-Jun-2026 | 15:02:24 | 1,198 | 233.8000 | CHIX | 00336344185TRLO0 |
18-Jun-2026 | 15:07:02 | 374 | 233.8000 | CHIX | 00336345871TRLO0 |
18-Jun-2026 | 15:08:38 | 2,890 | 234.0000 | CHIX | 00336346541TRLO0 |
18-Jun-2026 | 15:08:44 | 554 | 233.8000 | CHIX | 00336346578TRLO0 |
18-Jun-2026 | 15:08:44 | 592 | 233.8000 | CHIX | 00336346579TRLO0 |
18-Jun-2026 | 15:08:44 | 556 | 233.8000 | CHIX | 00336346580TRLO0 |
18-Jun-2026 | 15:08:44 | 536 | 233.8000 | TRQX | 00336346581TRLO0 |
18-Jun-2026 | 15:10:22 | 516 | 234.0000 | CHIX | 00336347230TRLO0 |
18-Jun-2026 | 15:10:22 | 570 | 234.0000 | CHIX | 00336347231TRLO0 |
18-Jun-2026 | 15:17:31 | 816 | 234.0000 | CHIX | 00336350277TRLO0 |
18-Jun-2026 | 15:17:31 | 249 | 234.0000 | CHIX | 00336350278TRLO0 |
18-Jun-2026 | 15:24:08 | 5,556 | 234.0000 | CHIX | 00336353135TRLO0 |
18-Jun-2026 | 15:24:08 | 1,092 | 234.0000 | CHIX | 00336353136TRLO0 |
18-Jun-2026 | 15:24:08 | 1,755 | 234.0000 | CHIX | 00336353137TRLO0 |
18-Jun-2026 | 15:24:08 | 1,102 | 234.0000 | CHIX | 00336353138TRLO0 |
18-Jun-2026 | 15:24:08 | 1,052 | 234.0000 | TRQX | 00336353139TRLO0 |
18-Jun-2026 | 15:25:25 | 556 | 234.0000 | CHIX | 00336353933TRLO0 |
18-Jun-2026 | 15:25:25 | 3 | 234.0000 | CHIX | 00336353934TRLO0 |
18-Jun-2026 | 15:26:43 | 5,230 | 233.8000 | CHIX | 00336354484TRLO0 |
18-Jun-2026 | 15:26:43 | 542 | 233.8000 | BATE | 00336354485TRLO0 |
18-Jun-2026 | 15:26:43 | 773 | 233.8000 | CHIX | 00336354486TRLO0 |
18-Jun-2026 | 15:26:43 | 514 | 233.8000 | CHIX | 00336354488TRLO0 |
18-Jun-2026 | 15:26:43 | 7,270 | 233.6000 | CHIX | 00336354489TRLO0 |
18-Jun-2026 | 15:41:53 | 576 | 234.0000 | CHIX | 00336361260TRLO0 |
18-Jun-2026 | 15:41:53 | 1,035 | 234.0000 | CHIX | 00336361261TRLO0 |
18-Jun-2026 | 15:41:53 | 1,107 | 234.0000 | CHIX | 00336361262TRLO0 |
18-Jun-2026 | 15:41:53 | 1,712 | 234.0000 | CHIX | 00336361263TRLO0 |
18-Jun-2026 | 15:41:53 | 3,199 | 234.0000 | CHIX | 00336361264TRLO0 |
18-Jun-2026 | 15:42:23 | 537 | 233.8000 | CHIX | 00336361518TRLO0 |
18-Jun-2026 | 15:42:24 | 167 | 233.8000 | CHIX | 00336361536TRLO0 |
18-Jun-2026 | 15:47:23 | 506 | 234.4000 | CHIX | 00336363730TRLO0 |
18-Jun-2026 | 15:47:23 | 1,639 | 234.4000 | CHIX | 00336363731TRLO0 |
18-Jun-2026 | 15:47:23 | 1,643 | 234.4000 | CHIX | 00336363732TRLO0 |
18-Jun-2026 | 15:49:19 | 1,310 | 234.6000 | CHIX | 00336364527TRLO0 |
18-Jun-2026 | 15:49:19 | 517 | 234.6000 | CHIX | 00336364529TRLO0 |
18-Jun-2026 | 15:49:19 | 568 | 234.4000 | CHIX | 00336364531TRLO0 |
18-Jun-2026 | 15:49:19 | 552 | 234.4000 | CHIX | 00336364533TRLO0 |
18-Jun-2026 | 15:49:19 | 534 | 234.4000 | CHIX | 00336364535TRLO0 |
18-Jun-2026 | 15:49:54 | 552 | 234.8000 | CHIX | 00336364846TRLO0 |
18-Jun-2026 | 15:49:56 | 3 | 234.8000 | CHIX | 00336364859TRLO0 |
18-Jun-2026 | 15:50:17 | 515 | 234.8000 | CHIX | 00336365061TRLO0 |
18-Jun-2026 | 15:50:26 | 351 | 234.8000 | CHIX | 00336365149TRLO0 |
18-Jun-2026 | 15:50:26 | 218 | 234.8000 | CHIX | 00336365150TRLO0 |
18-Jun-2026 | 15:50:26 | 536 | 234.6000 | AQXE | 00336365151TRLO0 |
18-Jun-2026 | 15:53:47 | 558 | 235.2000 | CHIX | 00336366687TRLO0 |
18-Jun-2026 | 15:53:47 | 546 | 235.2000 | CHIX | 00336366689TRLO0 |
18-Jun-2026 | 15:53:47 | 556 | 235.2000 | CHIX | 00336366690TRLO0 |
18-Jun-2026 | 15:59:14 | 1,073 | 235.4000 | CHIX | 00336369295TRLO0 |
18-Jun-2026 | 15:59:14 | 1,636 | 235.4000 | CHIX | 00336369296TRLO0 |
18-Jun-2026 | 16:02:14 | 906 | 235.6000 | CHIX | 00336371105TRLO0 |
18-Jun-2026 | 16:02:14 | 4,855 | 235.6000 | CHIX | 00336371106TRLO0 |
18-Jun-2026 | 16:04:49 | 505 | 235.6000 | CHIX | 00336372217TRLO0 |
18-Jun-2026 | 16:04:49 | 1,230 | 235.6000 | CHIX | 00336372218TRLO0 |
18-Jun-2026 | 16:04:49 | 2,272 | 235.6000 | CHIX | 00336372219TRLO0 |
18-Jun-2026 | 16:04:49 | 1,172 | 235.6000 | CHIX | 00336372220TRLO0 |
18-Jun-2026 | 16:04:49 | 1,075 | 235.6000 | TRQX | 00336372221TRLO0 |
18-Jun-2026 | 16:05:00 | 1,073 | 235.4000 | CHIX | 00336372276TRLO0 |
18-Jun-2026 | 16:05:44 | 1,406 | 235.2000 | CHIX | 00336372710TRLO0 |
18-Jun-2026 | 16:09:27 | 592 | 235.4000 | CHIX | 00336374566TRLO0 |
18-Jun-2026 | 16:09:27 | 574 | 235.4000 | CHIX | 00336374567TRLO0 |
18-Jun-2026 | 16:09:27 | 1,084 | 235.4000 | CHIX | 00336374568TRLO0 |
18-Jun-2026 | 16:09:27 | 1,123 | 235.4000 | CHIX | 00336374569TRLO0 |
18-Jun-2026 | 16:09:36 | 202 | 235.2000 | CHIX | 00336374631TRLO0 |
18-Jun-2026 | 16:11:35 | 528 | 235.4000 | CHIX | 00336375666TRLO0 |
18-Jun-2026 | 16:15:13 | 1,334 | 235.6000 | CHIX | 00336377435TRLO0 |
18-Jun-2026 | 16:15:13 | 536 | 235.6000 | CHIX | 00336377436TRLO0 |
18-Jun-2026 | 16:15:13 | 1,672 | 235.6000 | CHIX | 00336377437TRLO0 |
18-Jun-2026 | 16:15:13 | 1,122 | 235.6000 | CHIX | 00336377438TRLO0 |
18-Jun-2026 | 16:15:13 | 1,136 | 235.6000 | CHIX | 00336377439TRLO0 |
18-Jun-2026 | 16:18:44 | 556 | 235.6000 | CHIX | 00336379990TRLO0 |
18-Jun-2026 | 16:18:44 | 532 | 235.6000 | CHIX | 00336379991TRLO0 |
18-Jun-2026 | 16:18:44 | 506 | 235.6000 | CHIX | 00336379992TRLO0 |
18-Jun-2026 | 16:18:44 | 577 | 235.6000 | CHIX | 00336379993TRLO0 |
18-Jun-2026 | 16:19:02 | 593 | 235.6000 | CHIX | 00336380190TRLO0 |
18-Jun-2026 | 16:19:02 | 3,995 | 235.6000 | CHIX | 00336380191TRLO0 |
18-Jun-2026 | 16:19:02 | 1,998 | 235.6000 | CHIX | 00336380192TRLO0 |
18-Jun-2026 | 16:20:21 | 2,150 | 235.6000 | CHIX | 00336381009TRLO0 |
18-Jun-2026 | 16:20:21 | 4,817 | 235.6000 | CHIX | 00336381010TRLO0 |
18-Jun-2026 | 16:22:12 | 12,217 | 235.8000 | CHIX | 00336381872TRLO0 |
18-Jun-2026 | 16:22:43 | 2,364 | 235.8000 | CHIX | 00336382173TRLO0 |
19-Jun-2026 | 08:16:59 | 1,098 | 236.4000 | CHIX | 00336428725TRLO0 |
19-Jun-2026 | 08:16:59 | 1,050 | 236.4000 | CHIX | 00336428726TRLO0 |
19-Jun-2026 | 08:16:59 | 7,044 | 236.4000 | CHIX | 00336428727TRLO0 |
19-Jun-2026 | 08:16:59 | 1,679 | 236.4000 | XLON | 00336428728TRLO0 |
19-Jun-2026 | 08:16:59 | 2,306 | 236.4000 | XLON | 00336428729TRLO0 |
19-Jun-2026 | 08:17:05 | 857 | 236.2000 | CHIX | 00336428739TRLO0 |
19-Jun-2026 | 08:17:05 | 596 | 236.2000 | CHIX | 00336428741TRLO0 |
19-Jun-2026 | 08:17:05 | 520 | 236.0000 | CHIX | 00336428742TRLO0 |
19-Jun-2026 | 08:24:50 | 513 | 236.2000 | CHIX | 00336429408TRLO0 |
19-Jun-2026 | 08:24:50 | 511 | 236.2000 | CHIX | 00336429409TRLO0 |
19-Jun-2026 | 08:24:50 | 529 | 236.2000 | CHIX | 00336429410TRLO0 |
19-Jun-2026 | 08:24:50 | 1,095 | 236.2000 | CHIX | 00336429411TRLO0 |
19-Jun-2026 | 08:24:50 | 1,510 | 236.2000 | CHIX | 00336429412TRLO0 |
19-Jun-2026 | 08:24:55 | 142 | 236.0000 | CHIX | 00336429422TRLO0 |
19-Jun-2026 | 08:27:59 | 443 | 236.0000 | CHIX | 00336429580TRLO0 |
19-Jun-2026 | 08:27:59 | 418 | 236.0000 | CHIX | 00336429581TRLO0 |
19-Jun-2026 | 08:29:51 | 101 | 236.0000 | CHIX | 00336429705TRLO0 |
19-Jun-2026 | 08:29:51 | 575 | 236.0000 | CHIX | 00336429706TRLO0 |
19-Jun-2026 | 08:29:51 | 547 | 236.0000 | CHIX | 00336429707TRLO0 |
19-Jun-2026 | 08:29:51 | 548 | 236.0000 | CHIX | 00336429708TRLO0 |
19-Jun-2026 | 08:30:42 | 1,827 | 235.8000 | CHIX | 00336429806TRLO0 |
19-Jun-2026 | 08:42:54 | 512 | 236.4000 | BATE | 00336430357TRLO0 |
19-Jun-2026 | 08:42:54 | 529 | 236.4000 | CHIX | 00336430358TRLO0 |
19-Jun-2026 | 08:42:54 | 559 | 236.4000 | CHIX | 00336430359TRLO0 |
19-Jun-2026 | 08:42:54 | 553 | 236.4000 | CHIX | 00336430360TRLO0 |
19-Jun-2026 | 09:02:42 | 7,132 | 236.6000 | CHIX | 00336431216TRLO0 |
19-Jun-2026 | 09:02:42 | 1,033 | 236.6000 | TRQX | 00336431217TRLO0 |
19-Jun-2026 | 09:02:44 | 2,002 | 236.4000 | CHIX | 00336431218TRLO0 |
19-Jun-2026 | 09:02:44 | 522 | 236.4000 | CHIX | 00336431219TRLO0 |
19-Jun-2026 | 09:02:44 | 522 | 236.4000 | TRQX | 00336431220TRLO0 |
19-Jun-2026 | 09:02:45 | 627 | 236.2000 | CHIX | 00336431221TRLO0 |
19-Jun-2026 | 09:14:17 | 1,981 | 236.8000 | CHIX | 00336431830TRLO0 |
19-Jun-2026 | 09:14:17 | 1,189 | 236.8000 | CHIX | 00336431831TRLO0 |
19-Jun-2026 | 09:18:30 | 535 | 237.2000 | CHIX | 00336432069TRLO0 |
19-Jun-2026 | 09:18:30 | 1,067 | 237.2000 | CHIX | 00336432070TRLO0 |
19-Jun-2026 | 09:21:04 | 508 | 237.0000 | CHIX | 00336432822TRLO0 |
19-Jun-2026 | 09:21:04 | 525 | 237.0000 | CHIX | 00336432823TRLO0 |
19-Jun-2026 | 09:21:04 | 903 | 237.0000 | CHIX | 00336432824TRLO0 |
19-Jun-2026 | 09:21:04 | 542 | 237.0000 | CHIX | 00336432825TRLO0 |
19-Jun-2026 | 09:25:23 | 741 | 237.6000 | CHIX | 00336433223TRLO0 |
19-Jun-2026 | 09:25:39 | 2,198 | 237.6000 | CHIX | 00336433251TRLO0 |
19-Jun-2026 | 09:27:10 | 1,495 | 237.4000 | CHIX | 00336433357TRLO0 |
19-Jun-2026 | 09:27:21 | 162 | 237.0000 | CHIX | 00336433420TRLO0 |
19-Jun-2026 | 09:27:21 | 403 | 237.0000 | CHIX | 00336433421TRLO0 |
19-Jun-2026 | 09:32:56 | 505 | 237.2000 | CHIX | 00336433967TRLO0 |
19-Jun-2026 | 09:32:56 | 64 | 237.2000 | CHIX | 00336433968TRLO0 |
19-Jun-2026 | 09:34:56 | 594 | 236.8000 | CHIX | 00336434064TRLO0 |
19-Jun-2026 | 09:36:07 | 572 | 236.6000 | CHIX | 00336434132TRLO0 |
19-Jun-2026 | 09:39:24 | 214 | 236.4000 | CHIX | 00336434267TRLO0 |
19-Jun-2026 | 09:39:29 | 370 | 236.4000 | CHIX | 00336434270TRLO0 |
19-Jun-2026 | 09:47:35 | 565 | 236.2000 | CHIX | 00336434637TRLO0 |
19-Jun-2026 | 09:47:35 | 524 | 236.2000 | CHIX | 00336434638TRLO0 |
19-Jun-2026 | 09:47:35 | 539 | 236.2000 | CHIX | 00336434639TRLO0 |
19-Jun-2026 | 09:47:35 | 548 | 236.2000 | CHIX | 00336434640TRLO0 |
19-Jun-2026 | 09:47:35 | 560 | 236.2000 | CHIX | 00336434641TRLO0 |
19-Jun-2026 | 09:51:03 | 503 | 236.0000 | CHIX | 00336434919TRLO0 |
19-Jun-2026 | 09:51:03 | 551 | 236.0000 | CHIX | 00336434920TRLO0 |
19-Jun-2026 | 09:51:04 | 1,378 | 235.8000 | CHIX | 00336434921TRLO0 |
19-Jun-2026 | 09:56:46 | 523 | 236.0000 | CHIX | 00336435137TRLO0 |
19-Jun-2026 | 09:58:57 | 820 | 235.8000 | CHIX | 00336435253TRLO0 |
19-Jun-2026 | 09:59:04 | 1,026 | 235.6000 | CHIX | 00336435261TRLO0 |
19-Jun-2026 | 10:03:09 | 549 | 235.4000 | CHIX | 00336436050TRLO0 |
19-Jun-2026 | 10:03:24 | 648 | 235.2000 | CHIX | 00336436069TRLO0 |
19-Jun-2026 | 10:15:11 | 605 | 235.0000 | CHIX | 00336437081TRLO0 |
19-Jun-2026 | 10:15:59 | 562 | 234.8000 | CHIX | 00336437449TRLO0 |
19-Jun-2026 | 10:16:41 | 560 | 234.8000 | CHIX | 00336437562TRLO0 |
19-Jun-2026 | 10:27:33 | 2,661 | 235.0000 | CHIX | 00336438527TRLO0 |
19-Jun-2026 | 10:27:33 | 384 | 234.8000 | CHIX | 00336438528TRLO0 |
19-Jun-2026 | 10:32:50 | 163 | 234.8000 | CHIX | 00336438865TRLO0 |
19-Jun-2026 | 10:32:50 | 625 | 234.8000 | CHIX | 00336438866TRLO0 |
19-Jun-2026 | 10:32:50 | 453 | 234.8000 | CHIX | 00336438867TRLO0 |
19-Jun-2026 | 10:32:50 | 1,052 | 234.8000 | CHIX | 00336438868TRLO0 |
19-Jun-2026 | 10:32:50 | 1,051 | 234.8000 | CHIX | 00336438869TRLO0 |
19-Jun-2026 | 10:32:50 | 528 | 234.8000 | CHIX | 00336438870TRLO0 |
19-Jun-2026 | 10:45:07 | 1,283 | 234.6000 | CHIX | 00336440081TRLO0 |
19-Jun-2026 | 10:45:07 | 543 | 234.6000 | CHIX | 00336440082TRLO0 |
19-Jun-2026 | 10:45:07 | 519 | 234.6000 | CHIX | 00336440083TRLO0 |
19-Jun-2026 | 10:45:07 | 504 | 234.6000 | CHIX | 00336440084TRLO0 |
19-Jun-2026 | 10:45:07 | 514 | 234.6000 | TRQX | 00336440085TRLO0 |
19-Jun-2026 | 10:49:10 | 233 | 234.8000 | CHIX | 00336440554TRLO0 |
19-Jun-2026 | 10:49:10 | 311 | 234.8000 | CHIX | 00336440555TRLO0 |
19-Jun-2026 | 10:49:10 | 538 | 234.8000 | CHIX | 00336440556TRLO0 |
19-Jun-2026 | 10:52:08 | 1,178 | 234.8000 | CHIX | 00336441248TRLO0 |
19-Jun-2026 | 10:53:26 | 602 | 234.6000 | CHIX | 00336441467TRLO0 |
19-Jun-2026 | 10:53:26 | 1,209 | 234.6000 | CHIX | 00336441468TRLO0 |
19-Jun-2026 | 10:54:46 | 1 | 234.6000 | CHIX | 00336441675TRLO0 |
19-Jun-2026 | 10:55:16 | 490 | 234.6000 | CHIX | 00336441761TRLO0 |
19-Jun-2026 | 10:55:59 | 1,520 | 234.6000 | CHIX | 00336441907TRLO0 |
19-Jun-2026 | 10:58:13 | 549 | 234.4000 | CHIX | 00336442302TRLO0 |
19-Jun-2026 | 11:00:09 | 520 | 234.4000 | CHIX | 00336442805TRLO0 |
19-Jun-2026 | 11:06:41 | 537 | 234.2000 | CHIX | 00336443437TRLO0 |
19-Jun-2026 | 11:06:41 | 514 | 234.2000 | CHIX | 00336443438TRLO0 |
19-Jun-2026 | 11:09:53 | 1,436 | 234.0000 | CHIX | 00336443692TRLO0 |
19-Jun-2026 | 11:15:14 | 518 | 234.2000 | CHIX | 00336444131TRLO0 |
19-Jun-2026 | 11:15:14 | 538 | 234.2000 | CHIX | 00336444132TRLO0 |
19-Jun-2026 | 11:29:46 | 1,108 | 234.2000 | CHIX | 00336445133TRLO0 |
19-Jun-2026 | 11:29:46 | 1,080 | 234.2000 | CHIX | 00336445134TRLO0 |
19-Jun-2026 | 11:30:07 | 1,523 | 234.0000 | CHIX | 00336445153TRLO0 |
19-Jun-2026 | 11:30:07 | 521 | 234.0000 | CHIX | 00336445154TRLO0 |
19-Jun-2026 | 11:30:07 | 538 | 234.0000 | CHIX | 00336445155TRLO0 |
19-Jun-2026 | 11:30:13 | 786 | 233.8000 | CHIX | 00336445168TRLO0 |
19-Jun-2026 | 11:30:13 | 1,967 | 233.8000 | CHIX | 00336445169TRLO0 |
19-Jun-2026 | 11:36:29 | 536 | 233.6000 | CHIX | 00336445703TRLO0 |
19-Jun-2026 | 11:39:04 | 532 | 233.4000 | CHIX | 00336445867TRLO0 |
19-Jun-2026 | 11:44:10 | 578 | 233.6000 | CHIX | 00336446476TRLO0 |
19-Jun-2026 | 11:44:12 | 540 | 233.6000 | XLON | 00336446479TRLO0 |
19-Jun-2026 | 11:56:40 | 525 | 233.8000 | CHIX | 00336447714TRLO0 |
19-Jun-2026 | 11:56:40 | 1,061 | 233.8000 | CHIX | 00336447715TRLO0 |
19-Jun-2026 | 12:00:43 | 201 | 233.8000 | CHIX | 00336448075TRLO0 |
19-Jun-2026 | 12:00:43 | 2,435 | 233.8000 | CHIX | 00336448076TRLO0 |
19-Jun-2026 | 12:16:29 | 2,543 | 234.2000 | CHIX | 00336449542TRLO0 |
19-Jun-2026 | 12:16:29 | 168 | 234.2000 | CHIX | 00336449543TRLO0 |
19-Jun-2026 | 12:19:59 | 1,055 | 234.2000 | CHIX | 00336449792TRLO0 |
19-Jun-2026 | 12:19:59 | 556 | 234.2000 | CHIX | 00336449793TRLO0 |
19-Jun-2026 | 12:19:59 | 1,072 | 234.2000 | CHIX | 00336449794TRLO0 |
19-Jun-2026 | 12:22:43 | 527 | 234.0000 | BATE | 00336449993TRLO0 |
19-Jun-2026 | 12:22:43 | 510 | 234.0000 | CHIX | 00336449994TRLO0 |
19-Jun-2026 | 12:22:43 | 534 | 234.0000 | CHIX | 00336449995TRLO0 |
19-Jun-2026 | 12:22:43 | 538 | 234.0000 | CHIX | 00336449996TRLO0 |
19-Jun-2026 | 12:28:19 | 479 | 234.0000 | CHIX | 00336450484TRLO0 |
19-Jun-2026 | 12:28:53 | 1,903 | 234.0000 | CHIX | 00336450537TRLO0 |
19-Jun-2026 | 12:35:03 | 1,810 | 234.0000 | CHIX | 00336450991TRLO0 |
19-Jun-2026 | 12:46:15 | 1,959 | 233.8000 | CHIX | 00336451900TRLO0 |
19-Jun-2026 | 12:46:15 | 561 | 233.8000 | CHIX | 00336451901TRLO0 |
19-Jun-2026 | 12:46:15 | 538 | 233.8000 | CHIX | 00336451902TRLO0 |
19-Jun-2026 | 12:46:15 | 521 | 233.8000 | TRQX | 00336451903TRLO0 |
19-Jun-2026 | 13:10:33 | 568 | 233.8000 | CHIX | 00336454238TRLO0 |
19-Jun-2026 | 13:10:33 | 543 | 233.8000 | CHIX | 00336454239TRLO0 |
19-Jun-2026 | 13:10:33 | 508 | 233.8000 | CHIX | 00336454240TRLO0 |
19-Jun-2026 | 13:10:33 | 519 | 233.8000 | CHIX | 00336454241TRLO0 |
19-Jun-2026 | 13:10:33 | 3,783 | 233.8000 | CHIX | 00336454242TRLO0 |
19-Jun-2026 | 13:31:54 | 1,076 | 234.2000 | CHIX | 00336456519TRLO0 |
19-Jun-2026 | 13:31:54 | 1,610 | 234.2000 | CHIX | 00336456520TRLO0 |
19-Jun-2026 | 13:31:54 | 1,588 | 234.2000 | CHIX | 00336456521TRLO0 |
19-Jun-2026 | 13:31:54 | 1,599 | 234.2000 | CHIX | 00336456522TRLO0 |
19-Jun-2026 | 13:31:54 | 4,782 | 234.2000 | CHIX | 00336456523TRLO0 |
19-Jun-2026 | 13:51:38 | 547 | 234.6000 | CHIX | 00336458964TRLO0 |
19-Jun-2026 | 13:52:34 | 534 | 234.6000 | CHIX | 00336459290TRLO0 |
19-Jun-2026 | 13:52:34 | 504 | 234.6000 | CHIX | 00336459291TRLO0 |
19-Jun-2026 | 13:52:49 | 174 | 234.4000 | CHIX | 00336459417TRLO0 |
19-Jun-2026 | 14:00:48 | 134 | 235.0000 | CHIX | 00336460810TRLO0 |
19-Jun-2026 | 14:01:17 | 26 | 235.0000 | CHIX | 00336460885TRLO0 |
19-Jun-2026 | 14:06:09 | 134 | 235.0000 | CHIX | 00336461371TRLO0 |
19-Jun-2026 | 14:06:33 | 134 | 235.0000 | CHIX | 00336461414TRLO0 |
19-Jun-2026 | 14:06:33 | 13 | 235.0000 | TRQX | 00336461416TRLO0 |
19-Jun-2026 | 14:09:08 | 134 | 235.0000 | CHIX | 00336461695TRLO0 |
19-Jun-2026 | 14:09:08 | 134 | 235.0000 | TRQX | 00336461696TRLO0 |
19-Jun-2026 | 14:11:30 | 1,129 | 235.0000 | BATE | 00336461876TRLO0 |
19-Jun-2026 | 14:11:30 | 20 | 235.0000 | CHIX | 00336461877TRLO0 |
19-Jun-2026 | 14:11:30 | 1,102 | 235.0000 | CHIX | 00336461878TRLO0 |
19-Jun-2026 | 14:11:30 | 6,569 | 235.0000 | CHIX | 00336461879TRLO0 |
19-Jun-2026 | 14:11:30 | 536 | 235.0000 | CHIX | 00336461880TRLO0 |
19-Jun-2026 | 14:11:30 | 785 | 235.0000 | TRQX | 00336461881TRLO0 |
19-Jun-2026 | 14:11:30 | 633 | 235.0000 | TRQX | 00336461882TRLO0 |
19-Jun-2026 | 14:11:36 | 590 | 235.0000 | CHIX | 00336461891TRLO0 |
19-Jun-2026 | 14:11:38 | 672 | 235.0000 | CHIX | 00336461898TRLO0 |
19-Jun-2026 | 14:11:45 | 3,390 | 235.0000 | CHIX | 00336461908TRLO0 |
19-Jun-2026 | 14:19:08 | 3,504 | 235.0000 | CHIX | 00336462492TRLO0 |
19-Jun-2026 | 14:30:04 | 513 | 235.4000 | CHIX | 00336463731TRLO0 |
19-Jun-2026 | 14:30:04 | 1,075 | 235.4000 | CHIX | 00336463732TRLO0 |
19-Jun-2026 | 14:35:40 | 13,119 | 235.6000 | CHIX | 00336464642TRLO0 |
19-Jun-2026 | 14:36:20 | 819 | 235.4000 | CHIX | 00336464703TRLO0 |
19-Jun-2026 | 14:36:20 | 567 | 235.4000 | CHIX | 00336464704TRLO0 |
19-Jun-2026 | 14:36:20 | 526 | 235.4000 | CHIX | 00336464705TRLO0 |
19-Jun-2026 | 14:36:20 | 415 | 235.4000 | CHIX | 00336464706TRLO0 |
19-Jun-2026 | 14:36:20 | 3,950 | 235.4000 | CHIX | 00336464707TRLO0 |
19-Jun-2026 | 14:36:20 | 550 | 235.4000 | TRQX | 00336464708TRLO0 |
19-Jun-2026 | 14:38:55 | 563 | 235.4000 | CHIX | 00336465045TRLO0 |
19-Jun-2026 | 14:38:55 | 540 | 235.4000 | CHIX | 00336465046TRLO0 |
19-Jun-2026 | 14:38:55 | 539 | 235.4000 | CHIX | 00336465047TRLO0 |
19-Jun-2026 | 14:38:55 | 613 | 235.4000 | CHIX | 00336465048TRLO0 |
19-Jun-2026 | 14:38:55 | 539 | 235.4000 | CHIX | 00336465049TRLO0 |
19-Jun-2026 | 14:49:40 | 1,569 | 235.4000 | CHIX | 00336466349TRLO0 |
19-Jun-2026 | 14:49:40 | 539 | 235.4000 | CHIX | 00336466350TRLO0 |
19-Jun-2026 | 14:49:40 | 593 | 235.4000 | CHIX | 00336466351TRLO0 |
19-Jun-2026 | 14:49:40 | 510 | 235.4000 | CHIX | 00336466352TRLO0 |
19-Jun-2026 | 14:49:40 | 605 | 235.4000 | CHIX | 00336466353TRLO0 |
19-Jun-2026 | 14:49:43 | 11,629 | 235.2000 | CHIX | 00336466360TRLO0 |
19-Jun-2026 | 14:56:46 | 1,927 | 235.2000 | CHIX | 00336467578TRLO0 |
19-Jun-2026 | 14:56:46 | 1,082 | 235.2000 | CHIX | 00336467579TRLO0 |
19-Jun-2026 | 14:56:46 | 6 | 235.2000 | CHIX | 00336467580TRLO0 |
19-Jun-2026 | 14:57:48 | 1,102 | 235.4000 | CHIX | 00336468065TRLO0 |
19-Jun-2026 | 14:59:23 | 2 | 235.2000 | CHIX | 00336468363TRLO0 |
19-Jun-2026 | 15:00:14 | 2,807 | 235.4000 | CHIX | 00336468553TRLO0 |
19-Jun-2026 | 15:00:14 | 1,061 | 235.4000 | XLON | 00336468554TRLO0 |
19-Jun-2026 | 15:06:18 | 1,090 | 235.2000 | CHIX | 00336469867TRLO0 |
19-Jun-2026 | 15:06:18 | 1,138 | 235.2000 | CHIX | 00336469868TRLO0 |
19-Jun-2026 | 15:06:18 | 1,916 | 235.2000 | CHIX | 00336469869TRLO0 |
19-Jun-2026 | 15:13:35 | 560 | 235.2000 | BATE | 00336471174TRLO0 |
19-Jun-2026 | 15:13:35 | 570 | 235.2000 | BATE | 00336471175TRLO0 |
19-Jun-2026 | 15:13:35 | 5,771 | 235.2000 | CHIX | 00336471176TRLO0 |
19-Jun-2026 | 15:14:20 | 200 | 235.4000 | TRQX | 00336471393TRLO0 |
19-Jun-2026 | 15:19:40 | 100 | 235.4000 | BATE | 00336472253TRLO0 |
19-Jun-2026 | 15:24:10 | 4,151 | 235.4000 | CHIX | 00336472900TRLO0 |
19-Jun-2026 | 15:24:13 | 457 | 235.8000 | CHIX | 00336472905TRLO0 |
19-Jun-2026 | 15:24:22 | 200 | 235.8000 | TRQX | 00336472926TRLO0 |
19-Jun-2026 | 15:24:22 | 630 | 235.8000 | CHIX | 00336472927TRLO0 |
19-Jun-2026 | 15:24:22 | 395 | 235.8000 | TRQX | 00336472928TRLO0 |
19-Jun-2026 | 15:24:22 | 13,119 | 235.8000 | CHIX | 00336472929TRLO0 |
19-Jun-2026 | 15:28:03 | 2,017 | 235.8000 | CHIX | 00336473770TRLO0 |
19-Jun-2026 | 15:35:00 | 1,188 | 235.6000 | CHIX | 00336474943TRLO0 |
19-Jun-2026 | 15:35:00 | 545 | 235.6000 | CHIX | 00336474944TRLO0 |
19-Jun-2026 | 15:35:00 | 521 | 235.6000 | CHIX | 00336474945TRLO0 |
19-Jun-2026 | 15:35:00 | 1,098 | 235.6000 | CHIX | 00336474946TRLO0 |
19-Jun-2026 | 15:35:00 | 534 | 235.6000 | CHIX | 00336474947TRLO0 |
19-Jun-2026 | 15:38:48 | 7,965 | 235.8000 | CHIX | 00336475469TRLO0 |
19-Jun-2026 | 15:43:19 | 530 | 235.6000 | CHIX | 00336476155TRLO0 |
19-Jun-2026 | 15:43:19 | 578 | 235.6000 | CHIX | 00336476156TRLO0 |
19-Jun-2026 | 15:43:19 | 526 | 235.6000 | CHIX | 00336476157TRLO0 |
19-Jun-2026 | 15:43:19 | 1,105 | 235.6000 | CHIX | 00336476158TRLO0 |
19-Jun-2026 | 15:43:19 | 544 | 235.6000 | CHIX | 00336476159TRLO0 |
19-Jun-2026 | 15:52:05 | 7,802 | 235.6000 | CHIX | 00336477482TRLO0 |
19-Jun-2026 | 15:59:06 | 600 | 235.6000 | CHIX | 00336478452TRLO0 |
19-Jun-2026 | 15:59:06 | 566 | 235.6000 | CHIX | 00336478453TRLO0 |
19-Jun-2026 | 15:59:06 | 1,062 | 235.6000 | CHIX | 00336478454TRLO0 |
19-Jun-2026 | 15:59:06 | 1,060 | 235.6000 | CHIX | 00336478455TRLO0 |
19-Jun-2026 | 15:59:06 | 4,392 | 235.6000 | CHIX | 00336478456TRLO0 |
19-Jun-2026 | 15:59:06 | 442 | 235.6000 | CHIX | 00336478457TRLO0 |
19-Jun-2026 | 15:59:23 | 1,581 | 235.6000 | CHIX | 00336478493TRLO0 |
19-Jun-2026 | 15:59:23 | 5,415 | 235.6000 | CHIX | 00336478494TRLO0 |
19-Jun-2026 | 15:59:23 | 7,305 | 235.4000 | CHIX | 00336478495TRLO0 |
19-Jun-2026 | 16:05:24 | 518 | 235.6000 | CHIX | 00336481173TRLO0 |
19-Jun-2026 | 16:05:24 | 522 | 235.6000 | CHIX | 00336481174TRLO0 |
19-Jun-2026 | 16:07:47 | 554 | 235.6000 | CHIX | 00336481631TRLO0 |
19-Jun-2026 | 16:07:47 | 560 | 235.6000 | CHIX | 00336481632TRLO0 |
19-Jun-2026 | 16:07:47 | 592 | 235.6000 | CHIX | 00336481633TRLO0 |
19-Jun-2026 | 16:07:47 | 521 | 235.6000 | CHIX | 00336481634TRLO0 |
19-Jun-2026 | 16:07:47 | 569 | 235.6000 | CHIX | 00336481635TRLO0 |
19-Jun-2026 | 16:15:10 | 611 | 235.6000 | CHIX | 00336482962TRLO0 |
19-Jun-2026 | 16:15:10 | 550 | 235.6000 | CHIX | 00336482963TRLO0 |
19-Jun-2026 | 16:15:10 | 1,114 | 235.6000 | CHIX | 00336482964TRLO0 |
19-Jun-2026 | 16:15:10 | 1,094 | 235.6000 | CHIX | 00336482965TRLO0 |
19-Jun-2026 | 16:15:10 | 1,578 | 235.6000 | CHIX | 00336482966TRLO0 |
19-Jun-2026 | 16:21:01 | 7,552 | 235.8000 | CHIX | 00336484358TRLO0 |
19-Jun-2026 | 16:22:49 | 593 | 235.8000 | BATE | 00336484796TRLO0 |
19-Jun-2026 | 16:22:49 | 545 | 235.8000 | TRQX | 00336484797TRLO0 |
19-Jun-2026 | 16:22:49 | 1,109 | 235.8000 | TRQX | 00336484798TRLO0 |
19-Jun-2026 | 16:25:36 | 1,111 | 235.8000 | CHIX | 00336485517TRLO0 |
19-Jun-2026 | 16:25:36 | 13,119 | 235.8000 | CHIX | 00336485518TRLO0 |
19-Jun-2026 | 16:25:36 | 10,113 | 235.8000 | CHIX | 00336485519TRLO0 |
19-Jun-2026 | 16:25:36 | 560 | 235.8000 | CHIX | 00336485520TRLO0 |
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction
Serco (SRP)
Follow the stocks
