13 November 2026
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Serco Group plc
Transactions in own shares
Serco Group plc (the "Company") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 11 August 2026, it has purchased the following number of its ordinary shares of 2 pence each (“Ordinary Shares”) through RBC Europe Limited.
Date of purchase: | Number of Ordinary Shares purchased: | Average price paid per Share (pence): | Lowest price paid per Share (pence): | Highest price paid per Share (pence): |
09-Nov-2026 | 331,053 | 284.7683 | 281.4000 | 286.6000 |
10-Nov-2026 | 340,000 | 290.0210 | 287.8000 | 291.2000 |
11-Nov-2026 | 284,684 | 288.4800 | 286.4000 | 291.8000 |
12-Nov-2026 | 425,000 | 290.0843 | 288.0000 | 291.8000 |
13-Nov-2026 | 395,492 | 283.8840 | 281.0000 | 287.0000 |
Following the above transactions, the Company will have 954,861,935 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 47,884,079.
The total number of voting rights in the Company, excluding treasury shares as at 13 November 2026 is 954,861,935. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Company or its Group under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
Since the announcement of the Programme on 11 August 2026, the Company has purchased a total of 19,433,614 Ordinary Shares, which are held in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of the Company and its Group as part of the Programme during the above-mentioned period is detailed below:
Transactions by venue:
Platform | Daily total volume (shares) | Daily weighted average price of shares acquired (GBp) |
AQXE | 1,647 | 288.1000 |
BATE | 51,014 | 287.8561 |
CHIX | 1,608,887 | 287.7010 |
TRQX | 21,715 | 287.2865 |
XLON | 92,966 | 287.6074 |
Individual transactions:
Date | Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
09-Nov-2026 | 08:00:05 | 1 | 281.4000 | XLON | 00352170392TRLO0 |
09-Nov-2026 | 08:00:05 | 1 | 281.4000 | XLON | 00352170393TRLO0 |
09-Nov-2026 | 08:00:05 | 5 | 281.4000 | XLON | 00352170394TRLO0 |
09-Nov-2026 | 08:00:05 | 2 | 281.4000 | XLON | 00352170395TRLO0 |
09-Nov-2026 | 08:00:05 | 1 | 281.4000 | XLON | 00352170396TRLO0 |
09-Nov-2026 | 08:00:05 | 1 | 281.4000 | XLON | 00352170397TRLO0 |
09-Nov-2026 | 08:00:06 | 1 | 281.4000 | XLON | 00352170402TRLO0 |
09-Nov-2026 | 08:00:06 | 8 | 281.4000 | XLON | 00352170403TRLO0 |
09-Nov-2026 | 08:00:06 | 6 | 281.4000 | XLON | 00352170404TRLO0 |
09-Nov-2026 | 08:00:06 | 1 | 281.4000 | XLON | 00352170405TRLO0 |
09-Nov-2026 | 08:00:06 | 2 | 281.4000 | XLON | 00352170406TRLO0 |
09-Nov-2026 | 08:00:10 | 542 | 281.4000 | XLON | 00352170500TRLO0 |
09-Nov-2026 | 08:15:51 | 2 | 283.6000 | CHIX | 00352173255TRLO0 |
09-Nov-2026 | 08:33:15 | 110 | 284.6000 | CHIX | 00352175621TRLO0 |
09-Nov-2026 | 08:33:23 | 5,000 | 284.6000 | CHIX | 00352175639TRLO0 |
09-Nov-2026 | 08:33:23 | 8,036 | 284.2000 | CHIX | 00352175643TRLO0 |
09-Nov-2026 | 08:33:23 | 8,515 | 284.2000 | CHIX | 00352175644TRLO0 |
09-Nov-2026 | 08:33:23 | 2,299 | 284.2000 | XLON | 00352175645TRLO0 |
09-Nov-2026 | 08:35:09 | 2,886 | 284.0000 | CHIX | 00352175901TRLO0 |
09-Nov-2026 | 08:35:09 | 554 | 284.0000 | CHIX | 00352175902TRLO0 |
09-Nov-2026 | 08:37:50 | 176 | 283.8000 | CHIX | 00352176295TRLO0 |
09-Nov-2026 | 08:37:50 | 3,644 | 283.8000 | CHIX | 00352176296TRLO0 |
09-Nov-2026 | 08:39:47 | 1,668 | 283.6000 | CHIX | 00352176550TRLO0 |
09-Nov-2026 | 08:41:35 | 257 | 283.2000 | CHIX | 00352176827TRLO0 |
09-Nov-2026 | 08:41:35 | 320 | 283.2000 | CHIX | 00352176828TRLO0 |
09-Nov-2026 | 08:44:04 | 558 | 283.0000 | CHIX | 00352177195TRLO0 |
09-Nov-2026 | 08:45:36 | 571 | 283.4000 | CHIX | 00352177368TRLO0 |
09-Nov-2026 | 08:50:56 | 243 | 282.8000 | CHIX | 00352178098TRLO0 |
09-Nov-2026 | 08:54:29 | 382 | 283.2000 | CHIX | 00352178570TRLO0 |
09-Nov-2026 | 08:54:29 | 535 | 283.2000 | CHIX | 00352178571TRLO0 |
09-Nov-2026 | 08:54:29 | 598 | 283.2000 | CHIX | 00352178572TRLO0 |
09-Nov-2026 | 08:56:10 | 1,700 | 283.0000 | CHIX | 00352178795TRLO0 |
09-Nov-2026 | 08:57:11 | 163 | 282.8000 | CHIX | 00352178889TRLO0 |
09-Nov-2026 | 08:58:06 | 1 | 282.8000 | CHIX | 00352179003TRLO0 |
09-Nov-2026 | 08:59:04 | 701 | 282.8000 | CHIX | 00352179130TRLO0 |
09-Nov-2026 | 09:02:03 | 95 | 282.8000 | CHIX | 00352179634TRLO0 |
09-Nov-2026 | 09:02:03 | 543 | 282.8000 | CHIX | 00352179635TRLO0 |
09-Nov-2026 | 09:02:03 | 566 | 282.8000 | CHIX | 00352179636TRLO0 |
09-Nov-2026 | 09:02:03 | 1,275 | 282.6000 | CHIX | 00352179639TRLO0 |
09-Nov-2026 | 09:02:24 | 544 | 282.6000 | CHIX | 00352179683TRLO0 |
09-Nov-2026 | 09:09:54 | 601 | 282.8000 | CHIX | 00352180683TRLO0 |
09-Nov-2026 | 09:09:54 | 540 | 282.8000 | CHIX | 00352180684TRLO0 |
09-Nov-2026 | 09:09:54 | 73 | 282.8000 | CHIX | 00352180685TRLO0 |
09-Nov-2026 | 09:14:59 | 270 | 282.8000 | CHIX | 00352181399TRLO0 |
09-Nov-2026 | 09:21:17 | 198 | 282.8000 | CHIX | 00352182306TRLO0 |
09-Nov-2026 | 09:21:17 | 589 | 282.8000 | CHIX | 00352182307TRLO0 |
09-Nov-2026 | 09:21:17 | 287 | 282.8000 | CHIX | 00352182308TRLO0 |
09-Nov-2026 | 09:26:43 | 35 | 283.0000 | BATE | 00352183027TRLO0 |
09-Nov-2026 | 09:28:48 | 1,083 | 283.4000 | CHIX | 00352183295TRLO0 |
09-Nov-2026 | 09:29:33 | 23 | 283.2000 | CHIX | 00352183420TRLO0 |
09-Nov-2026 | 09:40:01 | 2,467 | 284.0000 | CHIX | 00352184898TRLO0 |
09-Nov-2026 | 09:40:01 | 349 | 284.0000 | CHIX | 00352184899TRLO0 |
09-Nov-2026 | 09:40:01 | 1,675 | 284.0000 | CHIX | 00352184900TRLO0 |
09-Nov-2026 | 09:40:01 | 772 | 284.0000 | CHIX | 00352184901TRLO0 |
09-Nov-2026 | 09:40:01 | 74 | 284.0000 | CHIX | 00352184902TRLO0 |
09-Nov-2026 | 09:41:33 | 120 | 284.2000 | CHIX | 00352185086TRLO0 |
09-Nov-2026 | 09:44:47 | 952 | 284.2000 | CHIX | 00352185534TRLO0 |
09-Nov-2026 | 09:44:47 | 566 | 284.2000 | CHIX | 00352185535TRLO0 |
09-Nov-2026 | 09:44:47 | 1,127 | 284.2000 | CHIX | 00352185536TRLO0 |
09-Nov-2026 | 09:45:20 | 540 | 284.0000 | CHIX | 00352185600TRLO0 |
09-Nov-2026 | 09:56:46 | 593 | 284.6000 | CHIX | 00352187235TRLO0 |
09-Nov-2026 | 09:56:46 | 1,670 | 284.6000 | CHIX | 00352187236TRLO0 |
09-Nov-2026 | 09:56:46 | 1,474 | 284.4000 | CHIX | 00352187238TRLO0 |
09-Nov-2026 | 09:56:46 | 1,083 | 284.4000 | CHIX | 00352187239TRLO0 |
09-Nov-2026 | 09:56:46 | 2,687 | 284.4000 | CHIX | 00352187240TRLO0 |
09-Nov-2026 | 10:23:50 | 139 | 284.6000 | CHIX | 00352191199TRLO0 |
09-Nov-2026 | 10:23:50 | 964 | 284.6000 | CHIX | 00352191200TRLO0 |
09-Nov-2026 | 10:23:50 | 1,085 | 284.6000 | CHIX | 00352191201TRLO0 |
09-Nov-2026 | 10:25:24 | 5,573 | 284.4000 | CHIX | 00352191433TRLO0 |
09-Nov-2026 | 10:25:24 | 1,116 | 284.4000 | BATE | 00352191434TRLO0 |
09-Nov-2026 | 10:25:24 | 1,122 | 284.4000 | CHIX | 00352191435TRLO0 |
09-Nov-2026 | 10:25:24 | 557 | 284.4000 | TRQX | 00352191436TRLO0 |
09-Nov-2026 | 10:25:38 | 82 | 284.2000 | CHIX | 00352191463TRLO0 |
09-Nov-2026 | 10:26:18 | 143 | 284.2000 | CHIX | 00352191567TRLO0 |
09-Nov-2026 | 10:28:14 | 2,036 | 284.2000 | CHIX | 00352191791TRLO0 |
09-Nov-2026 | 10:28:14 | 1,463 | 284.2000 | CHIX | 00352191792TRLO0 |
09-Nov-2026 | 10:28:54 | 127 | 284.0000 | CHIX | 00352191890TRLO0 |
09-Nov-2026 | 10:33:10 | 801 | 284.0000 | CHIX | 00352192508TRLO0 |
09-Nov-2026 | 10:33:10 | 2 | 284.0000 | CHIX | 00352192509TRLO0 |
09-Nov-2026 | 11:07:21 | 2,483 | 284.0000 | CHIX | 00352197258TRLO0 |
09-Nov-2026 | 11:12:09 | 566 | 284.4000 | CHIX | 00352198032TRLO0 |
09-Nov-2026 | 11:25:08 | 1,113 | 284.2000 | CHIX | 00352200471TRLO0 |
09-Nov-2026 | 11:25:08 | 1,000 | 284.2000 | CHIX | 00352200472TRLO0 |
09-Nov-2026 | 11:25:08 | 1,739 | 284.2000 | CHIX | 00352200473TRLO0 |
09-Nov-2026 | 11:25:08 | 5,370 | 284.2000 | CHIX | 00352200474TRLO0 |
09-Nov-2026 | 11:25:08 | 573 | 284.2000 | XLON | 00352200475TRLO0 |
09-Nov-2026 | 12:01:25 | 565 | 284.0000 | BATE | 00352206830TRLO0 |
09-Nov-2026 | 12:01:25 | 2,369 | 284.0000 | CHIX | 00352206831TRLO0 |
09-Nov-2026 | 12:01:25 | 572 | 284.0000 | CHIX | 00352206832TRLO0 |
09-Nov-2026 | 12:01:25 | 541 | 284.0000 | CHIX | 00352206833TRLO0 |
09-Nov-2026 | 12:01:25 | 533 | 284.0000 | CHIX | 00352206834TRLO0 |
09-Nov-2026 | 12:29:23 | 563 | 283.8000 | BATE | 00352211336TRLO0 |
09-Nov-2026 | 12:29:23 | 3,615 | 283.8000 | CHIX | 00352211337TRLO0 |
09-Nov-2026 | 12:29:23 | 5,212 | 283.8000 | CHIX | 00352211338TRLO0 |
09-Nov-2026 | 12:29:23 | 541 | 283.8000 | XLON | 00352211339TRLO0 |
09-Nov-2026 | 12:29:23 | 559 | 283.8000 | TRQX | 00352211340TRLO0 |
09-Nov-2026 | 12:29:23 | 575 | 283.8000 | XLON | 00352211341TRLO0 |
09-Nov-2026 | 12:29:33 | 6,614 | 283.4000 | CHIX | 00352211393TRLO0 |
09-Nov-2026 | 12:46:50 | 563 | 283.4000 | TRQX | 00352214233TRLO0 |
09-Nov-2026 | 12:46:50 | 1,126 | 283.4000 | CHIX | 00352214234TRLO0 |
09-Nov-2026 | 12:46:50 | 542 | 283.4000 | BATE | 00352214235TRLO0 |
09-Nov-2026 | 12:46:50 | 2,357 | 283.4000 | CHIX | 00352214236TRLO0 |
09-Nov-2026 | 12:46:50 | 542 | 283.4000 | CHIX | 00352214237TRLO0 |
09-Nov-2026 | 12:46:50 | 557 | 283.4000 | CHIX | 00352214238TRLO0 |
09-Nov-2026 | 13:07:45 | 552 | 283.4000 | CHIX | 00352218604TRLO0 |
09-Nov-2026 | 13:07:45 | 480 | 283.4000 | CHIX | 00352218605TRLO0 |
09-Nov-2026 | 13:07:45 | 90 | 283.4000 | CHIX | 00352218606TRLO0 |
09-Nov-2026 | 13:07:45 | 577 | 283.4000 | CHIX | 00352218607TRLO0 |
09-Nov-2026 | 13:07:45 | 571 | 283.4000 | CHIX | 00352218608TRLO0 |
09-Nov-2026 | 13:07:45 | 1,177 | 283.4000 | CHIX | 00352218609TRLO0 |
09-Nov-2026 | 13:48:49 | 12,133 | 284.4000 | CHIX | 00352226456TRLO0 |
09-Nov-2026 | 13:48:49 | 2,882 | 284.4000 | XLON | 00352226458TRLO0 |
09-Nov-2026 | 13:50:41 | 1,116 | 284.4000 | CHIX | 00352226870TRLO0 |
09-Nov-2026 | 13:56:57 | 60 | 284.2000 | CHIX | 00352228018TRLO0 |
09-Nov-2026 | 14:06:21 | 576 | 284.2000 | BATE | 00352229978TRLO0 |
09-Nov-2026 | 14:06:21 | 3,928 | 284.2000 | CHIX | 00352229979TRLO0 |
09-Nov-2026 | 14:06:21 | 2,214 | 284.2000 | CHIX | 00352229980TRLO0 |
09-Nov-2026 | 14:06:21 | 69 | 284.2000 | CHIX | 00352229981TRLO0 |
09-Nov-2026 | 14:06:21 | 1,332 | 284.2000 | CHIX | 00352229982TRLO0 |
09-Nov-2026 | 14:06:21 | 1,436 | 284.2000 | XLON | 00352229983TRLO0 |
09-Nov-2026 | 14:06:21 | 552 | 284.2000 | TRQX | 00352229984TRLO0 |
09-Nov-2026 | 14:06:57 | 6,079 | 283.8000 | CHIX | 00352230077TRLO0 |
09-Nov-2026 | 14:12:26 | 1,661 | 283.8000 | CHIX | 00352230990TRLO0 |
09-Nov-2026 | 14:12:26 | 3,425 | 283.8000 | CHIX | 00352230991TRLO0 |
09-Nov-2026 | 14:21:51 | 100 | 283.6000 | CHIX | 00352232696TRLO0 |
09-Nov-2026 | 14:30:31 | 517 | 283.6000 | CHIX | 00352234832TRLO0 |
09-Nov-2026 | 14:30:31 | 557 | 283.6000 | CHIX | 00352234833TRLO0 |
09-Nov-2026 | 14:30:31 | 563 | 283.6000 | CHIX | 00352234834TRLO0 |
09-Nov-2026 | 14:30:31 | 564 | 283.6000 | CHIX | 00352234835TRLO0 |
09-Nov-2026 | 14:30:31 | 4,574 | 283.6000 | CHIX | 00352234836TRLO0 |
09-Nov-2026 | 14:41:07 | 1,391 | 283.8000 | CHIX | 00352238202TRLO0 |
09-Nov-2026 | 14:42:05 | 988 | 283.8000 | CHIX | 00352238520TRLO0 |
09-Nov-2026 | 14:42:05 | 431 | 283.8000 | CHIX | 00352238521TRLO0 |
09-Nov-2026 | 14:42:05 | 1,482 | 283.8000 | CHIX | 00352238522TRLO0 |
09-Nov-2026 | 14:42:05 | 1,776 | 283.8000 | CHIX | 00352238523TRLO0 |
09-Nov-2026 | 14:42:05 | 5,124 | 283.8000 | CHIX | 00352238524TRLO0 |
09-Nov-2026 | 14:42:05 | 2,504 | 283.8000 | CHIX | 00352238525TRLO0 |
09-Nov-2026 | 14:42:05 | 5,187 | 283.8000 | CHIX | 00352238526TRLO0 |
09-Nov-2026 | 14:42:05 | 2,557 | 283.8000 | CHIX | 00352238527TRLO0 |
09-Nov-2026 | 14:42:05 | 369 | 283.8000 | CHIX | 00352238528TRLO0 |
09-Nov-2026 | 14:42:05 | 1,658 | 283.8000 | CHIX | 00352238529TRLO0 |
09-Nov-2026 | 14:42:05 | 789 | 283.8000 | CHIX | 00352238530TRLO0 |
09-Nov-2026 | 14:42:05 | 2,174 | 283.8000 | CHIX | 00352238531TRLO0 |
09-Nov-2026 | 14:43:49 | 796 | 283.6000 | CHIX | 00352239020TRLO0 |
09-Nov-2026 | 14:46:05 | 1,240 | 283.6000 | CHIX | 00352239788TRLO0 |
09-Nov-2026 | 14:52:36 | 6,857 | 284.8000 | CHIX | 00352242291TRLO0 |
09-Nov-2026 | 14:57:51 | 1,138 | 285.0000 | CHIX | 00352244337TRLO0 |
09-Nov-2026 | 14:57:51 | 550 | 285.0000 | CHIX | 00352244338TRLO0 |
09-Nov-2026 | 14:57:51 | 1,744 | 285.0000 | CHIX | 00352244339TRLO0 |
09-Nov-2026 | 14:57:51 | 1,224 | 285.0000 | CHIX | 00352244340TRLO0 |
09-Nov-2026 | 14:57:51 | 5,339 | 285.0000 | CHIX | 00352244341TRLO0 |
09-Nov-2026 | 15:07:42 | 1 | 285.0000 | CHIX | 00352248049TRLO0 |
09-Nov-2026 | 15:07:42 | 722 | 285.0000 | CHIX | 00352248050TRLO0 |
09-Nov-2026 | 15:10:02 | 2,008 | 285.0000 | CHIX | 00352248781TRLO0 |
09-Nov-2026 | 15:10:02 | 1,205 | 285.0000 | CHIX | 00352248782TRLO0 |
09-Nov-2026 | 15:10:02 | 1,173 | 285.0000 | CHIX | 00352248783TRLO0 |
09-Nov-2026 | 15:10:02 | 1,144 | 285.0000 | CHIX | 00352248784TRLO0 |
09-Nov-2026 | 15:10:02 | 3,469 | 285.0000 | CHIX | 00352248785TRLO0 |
09-Nov-2026 | 15:10:02 | 1,342 | 285.0000 | CHIX | 00352248786TRLO0 |
09-Nov-2026 | 15:10:06 | 79 | 284.6000 | CHIX | 00352248846TRLO0 |
09-Nov-2026 | 15:10:06 | 711 | 284.6000 | CHIX | 00352248847TRLO0 |
09-Nov-2026 | 15:10:06 | 7,487 | 284.6000 | CHIX | 00352248848TRLO0 |
09-Nov-2026 | 15:29:13 | 6,013 | 286.2000 | CHIX | 00352255722TRLO0 |
09-Nov-2026 | 15:29:13 | 2,319 | 286.2000 | CHIX | 00352255723TRLO0 |
09-Nov-2026 | 15:32:20 | 1,723 | 286.0000 | CHIX | 00352256959TRLO0 |
09-Nov-2026 | 15:32:20 | 1,877 | 286.0000 | CHIX | 00352256960TRLO0 |
09-Nov-2026 | 15:32:20 | 601 | 286.0000 | CHIX | 00352256961TRLO0 |
09-Nov-2026 | 15:32:20 | 549 | 286.0000 | CHIX | 00352256962TRLO0 |
09-Nov-2026 | 15:32:20 | 10,073 | 286.0000 | CHIX | 00352256963TRLO0 |
09-Nov-2026 | 15:55:00 | 8,601 | 286.6000 | CHIX | 00352264499TRLO0 |
09-Nov-2026 | 15:57:30 | 5,303 | 286.4000 | CHIX | 00352265503TRLO0 |
09-Nov-2026 | 15:57:30 | 7,431 | 286.4000 | CHIX | 00352265504TRLO0 |
09-Nov-2026 | 15:57:30 | 2,569 | 286.4000 | CHIX | 00352265505TRLO0 |
09-Nov-2026 | 15:57:30 | 443 | 286.4000 | CHIX | 00352265506TRLO0 |
09-Nov-2026 | 15:57:30 | 969 | 286.4000 | CHIX | 00352265507TRLO0 |
09-Nov-2026 | 15:57:30 | 1,137 | 286.4000 | XLON | 00352265508TRLO0 |
09-Nov-2026 | 15:57:30 | 1,155 | 286.4000 | TRQX | 00352265509TRLO0 |
09-Nov-2026 | 15:57:30 | 613 | 286.4000 | XLON | 00352265510TRLO0 |
09-Nov-2026 | 15:57:59 | 591 | 286.2000 | XLON | 00352265640TRLO0 |
09-Nov-2026 | 15:57:59 | 2,596 | 286.2000 | CHIX | 00352265641TRLO0 |
09-Nov-2026 | 15:57:59 | 320 | 286.2000 | CHIX | 00352265642TRLO0 |
09-Nov-2026 | 16:05:37 | 610 | 286.6000 | CHIX | 00352268576TRLO0 |
09-Nov-2026 | 16:06:59 | 376 | 286.4000 | CHIX | 00352268975TRLO0 |
09-Nov-2026 | 16:07:39 | 3,707 | 286.4000 | CHIX | 00352269141TRLO0 |
09-Nov-2026 | 16:07:39 | 1,816 | 286.4000 | CHIX | 00352269142TRLO0 |
09-Nov-2026 | 16:08:51 | 456 | 286.4000 | CHIX | 00352269501TRLO0 |
09-Nov-2026 | 16:09:48 | 817 | 286.4000 | CHIX | 00352270036TRLO0 |
09-Nov-2026 | 16:09:48 | 438 | 286.4000 | CHIX | 00352270037TRLO0 |
09-Nov-2026 | 16:14:38 | 111 | 286.4000 | CHIX | 00352272251TRLO0 |
09-Nov-2026 | 16:14:38 | 574 | 286.4000 | CHIX | 00352272252TRLO0 |
09-Nov-2026 | 16:14:38 | 1,489 | 286.4000 | CHIX | 00352272253TRLO0 |
09-Nov-2026 | 16:14:38 | 586 | 286.4000 | CHIX | 00352272254TRLO0 |
09-Nov-2026 | 16:18:31 | 208 | 286.6000 | XLON | 00352274065TRLO0 |
09-Nov-2026 | 16:18:31 | 5,159 | 286.6000 | CHIX | 00352274066TRLO0 |
09-Nov-2026 | 16:20:50 | 60 | 286.4000 | CHIX | 00352275408TRLO0 |
09-Nov-2026 | 16:22:00 | 246 | 286.4000 | TRQX | 00352275961TRLO0 |
09-Nov-2026 | 16:23:12 | 317 | 286.4000 | BATE | 00352276583TRLO0 |
09-Nov-2026 | 16:24:42 | 101 | 286.4000 | BATE | 00352277568TRLO0 |
09-Nov-2026 | 16:24:42 | 127 | 286.4000 | BATE | 00352277569TRLO0 |
09-Nov-2026 | 16:24:42 | 2,347 | 286.4000 | CHIX | 00352277570TRLO0 |
09-Nov-2026 | 16:26:22 | 113 | 286.4000 | CHIX | 00352278852TRLO0 |
09-Nov-2026 | 16:26:22 | 453 | 286.4000 | BATE | 00352278853TRLO0 |
09-Nov-2026 | 16:26:28 | 1 | 286.4000 | CHIX | 00352278904TRLO0 |
09-Nov-2026 | 16:26:56 | 190 | 286.4000 | CHIX | 00352279326TRLO0 |
09-Nov-2026 | 16:27:52 | 462 | 286.4000 | CHIX | 00352280067TRLO0 |
09-Nov-2026 | 16:28:26 | 2,316 | 286.4000 | CHIX | 00352280682TRLO0 |
09-Nov-2026 | 16:28:30 | 108 | 286.4000 | CHIX | 00352280757TRLO0 |
09-Nov-2026 | 16:28:30 | 121 | 286.4000 | CHIX | 00352280758TRLO0 |
09-Nov-2026 | 16:28:30 | 7,127 | 286.4000 | CHIX | 00352280759TRLO0 |
09-Nov-2026 | 16:28:30 | 12,734 | 286.4000 | CHIX | 00352280760TRLO0 |
09-Nov-2026 | 16:28:30 | 321 | 286.4000 | TRQX | 00352280761TRLO0 |
09-Nov-2026 | 16:28:30 | 538 | 286.4000 | TRQX | 00352280762TRLO0 |
09-Nov-2026 | 16:28:35 | 20 | 286.2000 | CHIX | 00352280863TRLO0 |
09-Nov-2026 | 16:29:32 | 154 | 286.2000 | CHIX | 00352281502TRLO0 |
09-Nov-2026 | 16:29:49 | 3 | 286.2000 | CHIX | 00352281847TRLO0 |
09-Nov-2026 | 16:29:49 | 1,159 | 286.2000 | CHIX | 00352281848TRLO0 |
10-Nov-2026 | 08:12:00 | 2,225 | 289.0000 | CHIX | 00352389665TRLO0 |
10-Nov-2026 | 08:12:00 | 562 | 289.0000 | BATE | 00352389666TRLO0 |
10-Nov-2026 | 08:12:00 | 603 | 289.0000 | BATE | 00352389667TRLO0 |
10-Nov-2026 | 08:12:00 | 1,375 | 289.0000 | CHIX | 00352389668TRLO0 |
10-Nov-2026 | 08:12:00 | 1,700 | 289.0000 | CHIX | 00352389669TRLO0 |
10-Nov-2026 | 08:12:00 | 22 | 289.0000 | CHIX | 00352389670TRLO0 |
10-Nov-2026 | 08:12:00 | 1,089 | 289.0000 | CHIX | 00352389671TRLO0 |
10-Nov-2026 | 08:12:00 | 1,095 | 289.0000 | XLON | 00352389672TRLO0 |
10-Nov-2026 | 08:15:07 | 5,004 | 288.8000 | CHIX | 00352390122TRLO0 |
10-Nov-2026 | 08:15:07 | 548 | 288.8000 | BATE | 00352390123TRLO0 |
10-Nov-2026 | 08:15:07 | 548 | 288.8000 | XLON | 00352390124TRLO0 |
10-Nov-2026 | 08:15:07 | 516 | 288.8000 | TRQX | 00352390125TRLO0 |
10-Nov-2026 | 08:15:07 | 587 | 288.8000 | XLON | 00352390126TRLO0 |
10-Nov-2026 | 08:25:18 | 1 | 288.2000 | CHIX | 00352391412TRLO0 |
10-Nov-2026 | 08:40:36 | 2,184 | 289.6000 | CHIX | 00352393396TRLO0 |
10-Nov-2026 | 08:40:36 | 3,156 | 289.6000 | CHIX | 00352393397TRLO0 |
10-Nov-2026 | 08:46:21 | 2,016 | 289.6000 | CHIX | 00352394224TRLO0 |
10-Nov-2026 | 08:46:21 | 5,023 | 289.4000 | CHIX | 00352394225TRLO0 |
10-Nov-2026 | 08:46:21 | 2,119 | 289.4000 | CHIX | 00352394226TRLO0 |
10-Nov-2026 | 08:46:21 | 2,625 | 289.4000 | CHIX | 00352394227TRLO0 |
10-Nov-2026 | 08:46:21 | 535 | 289.4000 | TRQX | 00352394228TRLO0 |
10-Nov-2026 | 08:53:51 | 609 | 289.2000 | CHIX | 00352395139TRLO0 |
10-Nov-2026 | 08:53:51 | 573 | 289.2000 | CHIX | 00352395140TRLO0 |
10-Nov-2026 | 08:53:51 | 533 | 289.2000 | CHIX | 00352395141TRLO0 |
10-Nov-2026 | 08:53:51 | 525 | 289.2000 | CHIX | 00352395142TRLO0 |
10-Nov-2026 | 08:53:51 | 548 | 289.2000 | CHIX | 00352395143TRLO0 |
10-Nov-2026 | 08:54:23 | 573 | 289.0000 | CHIX | 00352395215TRLO0 |
10-Nov-2026 | 09:00:30 | 751 | 288.8000 | CHIX | 00352396190TRLO0 |
10-Nov-2026 | 09:00:30 | 556 | 288.8000 | BATE | 00352396191TRLO0 |
10-Nov-2026 | 09:00:30 | 541 | 288.8000 | CHIX | 00352396192TRLO0 |
10-Nov-2026 | 09:00:30 | 534 | 288.8000 | CHIX | 00352396193TRLO0 |
10-Nov-2026 | 09:00:30 | 525 | 288.8000 | CHIX | 00352396194TRLO0 |
10-Nov-2026 | 09:07:45 | 587 | 289.0000 | CHIX | 00352397424TRLO0 |
10-Nov-2026 | 09:07:45 | 544 | 289.0000 | CHIX | 00352397425TRLO0 |
10-Nov-2026 | 09:07:45 | 540 | 289.0000 | CHIX | 00352397426TRLO0 |
10-Nov-2026 | 09:07:45 | 531 | 289.0000 | CHIX | 00352397427TRLO0 |
10-Nov-2026 | 09:07:45 | 529 | 289.0000 | CHIX | 00352397428TRLO0 |
10-Nov-2026 | 09:11:00 | 1,104 | 288.8000 | CHIX | 00352397915TRLO0 |
10-Nov-2026 | 09:11:00 | 548 | 288.8000 | CHIX | 00352397916TRLO0 |
10-Nov-2026 | 09:11:00 | 515 | 288.8000 | CHIX | 00352397917TRLO0 |
10-Nov-2026 | 09:18:28 | 522 | 288.4000 | CHIX | 00352399586TRLO0 |
10-Nov-2026 | 09:18:28 | 2,601 | 288.2000 | CHIX | 00352399587TRLO0 |
10-Nov-2026 | 09:31:22 | 1,332 | 287.8000 | CHIX | 00352403252TRLO0 |
10-Nov-2026 | 09:35:47 | 2,095 | 288.2000 | CHIX | 00352404232TRLO0 |
10-Nov-2026 | 09:35:47 | 547 | 288.2000 | CHIX | 00352404233TRLO0 |
10-Nov-2026 | 09:35:47 | 1,074 | 288.2000 | CHIX | 00352404234TRLO0 |
10-Nov-2026 | 09:35:47 | 1,085 | 288.2000 | CHIX | 00352404235TRLO0 |
10-Nov-2026 | 09:44:38 | 356 | 288.0000 | XLON | 00352406111TRLO0 |
10-Nov-2026 | 09:53:16 | 987 | 288.0000 | CHIX | 00352407878TRLO0 |
10-Nov-2026 | 09:53:16 | 536 | 288.0000 | CHIX | 00352407879TRLO0 |
10-Nov-2026 | 09:53:16 | 543 | 288.0000 | CHIX | 00352407880TRLO0 |
10-Nov-2026 | 09:53:16 | 548 | 288.0000 | CHIX | 00352407881TRLO0 |
10-Nov-2026 | 09:53:16 | 180 | 288.0000 | XLON | 00352407882TRLO0 |
10-Nov-2026 | 10:01:43 | 535 | 288.2000 | CHIX | 00352409740TRLO0 |
10-Nov-2026 | 10:01:43 | 534 | 288.2000 | CHIX | 00352409741TRLO0 |
10-Nov-2026 | 10:01:43 | 1,128 | 288.2000 | CHIX | 00352409742TRLO0 |
10-Nov-2026 | 10:25:40 | 5,248 | 288.6000 | CHIX | 00352414130TRLO0 |
10-Nov-2026 | 10:27:00 | 1,640 | 288.4000 | CHIX | 00352414381TRLO0 |
10-Nov-2026 | 10:27:00 | 978 | 288.4000 | CHIX | 00352414382TRLO0 |
10-Nov-2026 | 10:27:00 | 1,478 | 288.4000 | CHIX | 00352414383TRLO0 |
10-Nov-2026 | 11:28:26 | 5,501 | 290.2000 | CHIX | 00352425488TRLO0 |
10-Nov-2026 | 11:29:23 | 2,682 | 290.0000 | CHIX | 00352425630TRLO0 |
10-Nov-2026 | 11:29:23 | 5,098 | 290.0000 | CHIX | 00352425631TRLO0 |
10-Nov-2026 | 11:29:23 | 5,074 | 290.0000 | CHIX | 00352425632TRLO0 |
10-Nov-2026 | 11:29:23 | 6,722 | 290.0000 | CHIX | 00352425633TRLO0 |
10-Nov-2026 | 11:30:39 | 156 | 289.8000 | CHIX | 00352425899TRLO0 |
10-Nov-2026 | 11:32:25 | 5 | 289.8000 | CHIX | 00352426207TRLO0 |
10-Nov-2026 | 11:40:18 | 3,323 | 289.8000 | CHIX | 00352427865TRLO0 |
10-Nov-2026 | 11:40:18 | 120 | 289.8000 | CHIX | 00352427866TRLO0 |
10-Nov-2026 | 11:43:18 | 3,346 | 289.6000 | CHIX | 00352428508TRLO0 |
10-Nov-2026 | 11:50:52 | 868 | 289.4000 | CHIX | 00352430243TRLO0 |
10-Nov-2026 | 11:54:55 | 618 | 289.4000 | CHIX | 00352431112TRLO0 |
10-Nov-2026 | 11:58:11 | 596 | 289.2000 | CHIX | 00352431797TRLO0 |
10-Nov-2026 | 12:14:30 | 525 | 289.8000 | CHIX | 00352436661TRLO0 |
10-Nov-2026 | 12:14:32 | 571 | 289.6000 | BATE | 00352436669TRLO0 |
10-Nov-2026 | 12:14:32 | 3,138 | 289.6000 | CHIX | 00352436670TRLO0 |
10-Nov-2026 | 12:14:46 | 100 | 289.4000 | CHIX | 00352436748TRLO0 |
10-Nov-2026 | 12:15:15 | 489 | 289.6000 | CHIX | 00352436898TRLO0 |
10-Nov-2026 | 12:24:15 | 532 | 289.4000 | CHIX | 00352440781TRLO0 |
10-Nov-2026 | 12:24:15 | 733 | 289.4000 | CHIX | 00352440782TRLO0 |
10-Nov-2026 | 12:24:15 | 534 | 289.4000 | CHIX | 00352440783TRLO0 |
10-Nov-2026 | 12:24:15 | 332 | 289.4000 | CHIX | 00352440784TRLO0 |
10-Nov-2026 | 12:59:05 | 535 | 289.8000 | CHIX | 00352454238TRLO0 |
10-Nov-2026 | 12:59:05 | 1,128 | 289.8000 | CHIX | 00352454239TRLO0 |
10-Nov-2026 | 12:59:05 | 6 | 289.8000 | CHIX | 00352454240TRLO0 |
10-Nov-2026 | 12:59:05 | 456 | 289.8000 | CHIX | 00352454241TRLO0 |
10-Nov-2026 | 12:59:05 | 748 | 289.8000 | XLON | 00352454242TRLO0 |
10-Nov-2026 | 13:05:45 | 536 | 289.8000 | BATE | 00352456964TRLO0 |
10-Nov-2026 | 13:05:45 | 637 | 289.8000 | CHIX | 00352456965TRLO0 |
10-Nov-2026 | 13:05:45 | 6,921 | 289.8000 | CHIX | 00352456966TRLO0 |
10-Nov-2026 | 13:05:45 | 528 | 289.8000 | XLON | 00352456967TRLO0 |
10-Nov-2026 | 13:05:45 | 2,729 | 289.8000 | CHIX | 00352456968TRLO0 |
10-Nov-2026 | 13:09:11 | 530 | 289.8000 | CHIX | 00352458266TRLO0 |
10-Nov-2026 | 13:14:55 | 1,703 | 289.6000 | CHIX | 00352460392TRLO0 |
10-Nov-2026 | 13:14:55 | 56 | 289.6000 | CHIX | 00352460393TRLO0 |
10-Nov-2026 | 13:14:55 | 548 | 289.6000 | BATE | 00352460394TRLO0 |
10-Nov-2026 | 13:16:07 | 200 | 290.0000 | CHIX | 00352461100TRLO0 |
10-Nov-2026 | 13:16:18 | 275 | 290.0000 | CHIX | 00352461149TRLO0 |
10-Nov-2026 | 13:16:18 | 532 | 290.0000 | CHIX | 00352461150TRLO0 |
10-Nov-2026 | 13:18:46 | 607 | 289.8000 | CHIX | 00352462099TRLO0 |
10-Nov-2026 | 13:18:57 | 549 | 289.8000 | CHIX | 00352462144TRLO0 |
10-Nov-2026 | 13:19:10 | 1,069 | 289.8000 | CHIX | 00352462256TRLO0 |
10-Nov-2026 | 13:19:49 | 574 | 289.6000 | CHIX | 00352462531TRLO0 |
10-Nov-2026 | 13:24:14 | 194 | 290.2000 | CHIX | 00352464580TRLO0 |
10-Nov-2026 | 13:24:14 | 315 | 290.2000 | CHIX | 00352464581TRLO0 |
10-Nov-2026 | 13:24:14 | 33 | 290.2000 | CHIX | 00352464582TRLO0 |
10-Nov-2026 | 13:24:14 | 530 | 290.2000 | CHIX | 00352464583TRLO0 |
10-Nov-2026 | 13:24:53 | 300 | 290.2000 | CHIX | 00352464878TRLO0 |
10-Nov-2026 | 13:24:53 | 244 | 290.2000 | CHIX | 00352464879TRLO0 |
10-Nov-2026 | 13:26:55 | 243 | 290.0000 | CHIX | 00352465884TRLO0 |
10-Nov-2026 | 13:26:55 | 541 | 290.0000 | CHIX | 00352465885TRLO0 |
10-Nov-2026 | 13:26:55 | 791 | 290.0000 | CHIX | 00352465886TRLO0 |
10-Nov-2026 | 13:30:01 | 2,006 | 289.8000 | CHIX | 00352467304TRLO0 |
10-Nov-2026 | 13:30:02 | 1,964 | 289.6000 | CHIX | 00352467437TRLO0 |
10-Nov-2026 | 13:40:44 | 573 | 289.4000 | CHIX | 00352472724TRLO0 |
10-Nov-2026 | 13:40:44 | 223 | 289.4000 | CHIX | 00352472725TRLO0 |
10-Nov-2026 | 13:44:43 | 344 | 289.4000 | CHIX | 00352474948TRLO0 |
10-Nov-2026 | 13:44:43 | 532 | 289.4000 | CHIX | 00352474949TRLO0 |
10-Nov-2026 | 13:44:43 | 523 | 289.4000 | CHIX | 00352474950TRLO0 |
10-Nov-2026 | 13:44:43 | 569 | 289.4000 | CHIX | 00352474951TRLO0 |
10-Nov-2026 | 13:44:43 | 288 | 289.4000 | CHIX | 00352474952TRLO0 |
10-Nov-2026 | 13:47:56 | 2,808 | 290.2000 | CHIX | 00352476403TRLO0 |
10-Nov-2026 | 13:53:08 | 273 | 290.0000 | CHIX | 00352478663TRLO0 |
10-Nov-2026 | 13:54:33 | 259 | 290.0000 | CHIX | 00352479259TRLO0 |
10-Nov-2026 | 13:54:33 | 521 | 290.0000 | CHIX | 00352479260TRLO0 |
10-Nov-2026 | 13:54:33 | 406 | 290.0000 | CHIX | 00352479261TRLO0 |
10-Nov-2026 | 13:54:33 | 2,880 | 290.0000 | CHIX | 00352479262TRLO0 |
10-Nov-2026 | 14:02:13 | 1,527 | 289.8000 | CHIX | 00352482628TRLO0 |
10-Nov-2026 | 14:10:40 | 100 | 290.2000 | CHIX | 00352486348TRLO0 |
10-Nov-2026 | 14:18:03 | 452 | 290.2000 | CHIX | 00352489572TRLO0 |
10-Nov-2026 | 14:18:03 | 1,054 | 290.2000 | CHIX | 00352489573TRLO0 |
10-Nov-2026 | 14:18:03 | 319 | 290.2000 | CHIX | 00352489575TRLO0 |
10-Nov-2026 | 14:21:03 | 2,025 | 290.4000 | CHIX | 00352490890TRLO0 |
10-Nov-2026 | 14:21:03 | 546 | 290.4000 | CHIX | 00352490891TRLO0 |
10-Nov-2026 | 14:21:03 | 3,604 | 290.4000 | CHIX | 00352490892TRLO0 |
10-Nov-2026 | 14:25:24 | 1,615 | 290.2000 | CHIX | 00352492829TRLO0 |
10-Nov-2026 | 14:25:24 | 8,464 | 290.2000 | CHIX | 00352492830TRLO0 |
10-Nov-2026 | 14:26:53 | 2,285 | 290.0000 | CHIX | 00352493534TRLO0 |
10-Nov-2026 | 14:29:45 | 400 | 290.0000 | CHIX | 00352495095TRLO0 |
10-Nov-2026 | 14:30:01 | 100 | 290.0000 | CHIX | 00352495410TRLO0 |
10-Nov-2026 | 14:30:06 | 720 | 290.0000 | CHIX | 00352495911TRLO0 |
10-Nov-2026 | 14:30:17 | 1 | 290.0000 | CHIX | 00352496137TRLO0 |
10-Nov-2026 | 14:30:17 | 3,167 | 290.0000 | CHIX | 00352496138TRLO0 |
10-Nov-2026 | 14:31:23 | 577 | 289.6000 | CHIX | 00352497010TRLO0 |
10-Nov-2026 | 14:33:23 | 544 | 289.8000 | BATE | 00352498588TRLO0 |
10-Nov-2026 | 14:43:03 | 1,224 | 290.8000 | CHIX | 00352504622TRLO0 |
10-Nov-2026 | 14:43:03 | 878 | 290.8000 | CHIX | 00352504623TRLO0 |
10-Nov-2026 | 14:43:24 | 400 | 290.8000 | CHIX | 00352504889TRLO0 |
10-Nov-2026 | 14:43:24 | 492 | 290.8000 | CHIX | 00352504890TRLO0 |
10-Nov-2026 | 14:43:24 | 3,785 | 290.8000 | CHIX | 00352504891TRLO0 |
10-Nov-2026 | 14:43:24 | 2,267 | 290.8000 | CHIX | 00352504892TRLO0 |
10-Nov-2026 | 14:43:24 | 8,410 | 290.8000 | CHIX | 00352504893TRLO0 |
10-Nov-2026 | 14:43:24 | 3,615 | 290.8000 | XLON | 00352504894TRLO0 |
10-Nov-2026 | 14:43:27 | 333 | 290.4000 | CHIX | 00352504958TRLO0 |
10-Nov-2026 | 14:43:27 | 213 | 290.4000 | CHIX | 00352504959TRLO0 |
10-Nov-2026 | 14:46:53 | 574 | 290.4000 | CHIX | 00352507088TRLO0 |
10-Nov-2026 | 14:46:53 | 407 | 290.4000 | CHIX | 00352507089TRLO0 |
10-Nov-2026 | 14:46:53 | 187 | 290.4000 | CHIX | 00352507090TRLO0 |
10-Nov-2026 | 14:46:53 | 595 | 290.4000 | CHIX | 00352507091TRLO0 |
10-Nov-2026 | 14:46:53 | 595 | 290.4000 | CHIX | 00352507092TRLO0 |
10-Nov-2026 | 14:46:53 | 561 | 290.4000 | CHIX | 00352507093TRLO0 |
10-Nov-2026 | 14:49:33 | 904 | 289.8000 | CHIX | 00352508648TRLO0 |
10-Nov-2026 | 14:52:37 | 1,939 | 290.2000 | CHIX | 00352510763TRLO0 |
10-Nov-2026 | 14:52:37 | 1,525 | 290.2000 | CHIX | 00352510764TRLO0 |
10-Nov-2026 | 14:52:37 | 1,048 | 290.2000 | CHIX | 00352510765TRLO0 |
10-Nov-2026 | 14:52:37 | 1,066 | 290.2000 | XLON | 00352510766TRLO0 |
10-Nov-2026 | 14:52:37 | 1,103 | 290.2000 | CHIX | 00352510767TRLO0 |
10-Nov-2026 | 14:54:23 | 854 | 289.6000 | CHIX | 00352511947TRLO0 |
10-Nov-2026 | 14:54:23 | 573 | 289.6000 | BATE | 00352511948TRLO0 |
10-Nov-2026 | 14:57:43 | 1,110 | 290.0000 | CHIX | 00352513880TRLO0 |
10-Nov-2026 | 14:57:43 | 359 | 290.0000 | CHIX | 00352513881TRLO0 |
10-Nov-2026 | 14:57:44 | 768 | 290.0000 | CHIX | 00352513909TRLO0 |
10-Nov-2026 | 14:57:44 | 455 | 290.0000 | CHIX | 00352513910TRLO0 |
10-Nov-2026 | 15:00:36 | 464 | 289.8000 | CHIX | 00352516221TRLO0 |
10-Nov-2026 | 15:02:13 | 1,215 | 290.0000 | XLON | 00352517479TRLO0 |
10-Nov-2026 | 15:04:13 | 334 | 290.0000 | CHIX | 00352518634TRLO0 |
10-Nov-2026 | 15:04:13 | 528 | 290.0000 | BATE | 00352518635TRLO0 |
10-Nov-2026 | 15:05:07 | 1,277 | 290.0000 | XLON | 00352519204TRLO0 |
10-Nov-2026 | 15:08:33 | 476 | 290.2000 | CHIX | 00352521446TRLO0 |
10-Nov-2026 | 15:11:43 | 1,222 | 290.2000 | CHIX | 00352523369TRLO0 |
10-Nov-2026 | 15:15:13 | 889 | 290.2000 | CHIX | 00352525198TRLO0 |
10-Nov-2026 | 15:17:03 | 1,919 | 290.4000 | CHIX | 00352526454TRLO0 |
10-Nov-2026 | 15:20:34 | 200 | 290.6000 | CHIX | 00352528555TRLO0 |
10-Nov-2026 | 15:20:53 | 617 | 290.6000 | CHIX | 00352528789TRLO0 |
10-Nov-2026 | 15:20:53 | 4,628 | 290.6000 | CHIX | 00352528790TRLO0 |
10-Nov-2026 | 15:20:53 | 299 | 290.6000 | CHIX | 00352528791TRLO0 |
10-Nov-2026 | 15:20:53 | 299 | 290.6000 | CHIX | 00352528792TRLO0 |
10-Nov-2026 | 15:20:53 | 1,273 | 290.6000 | CHIX | 00352528793TRLO0 |
10-Nov-2026 | 15:23:11 | 746 | 290.4000 | XLON | 00352530136TRLO0 |
10-Nov-2026 | 15:24:53 | 681 | 290.4000 | CHIX | 00352532196TRLO0 |
10-Nov-2026 | 15:24:53 | 6,430 | 290.4000 | CHIX | 00352532197TRLO0 |
10-Nov-2026 | 15:24:53 | 3,021 | 290.4000 | CHIX | 00352532198TRLO0 |
10-Nov-2026 | 15:24:53 | 540 | 290.4000 | TRQX | 00352532199TRLO0 |
10-Nov-2026 | 15:24:53 | 1,491 | 290.4000 | XLON | 00352532201TRLO0 |
10-Nov-2026 | 15:24:53 | 2,781 | 290.4000 | XLON | 00352532202TRLO0 |
10-Nov-2026 | 15:25:23 | 1,519 | 290.2000 | CHIX | 00352532759TRLO0 |
10-Nov-2026 | 15:26:43 | 1,528 | 290.2000 | CHIX | 00352533685TRLO0 |
10-Nov-2026 | 15:26:43 | 545 | 290.2000 | BATE | 00352533686TRLO0 |
10-Nov-2026 | 15:26:43 | 1,312 | 290.2000 | CHIX | 00352533687TRLO0 |
10-Nov-2026 | 15:26:43 | 381 | 290.2000 | CHIX | 00352533688TRLO0 |
10-Nov-2026 | 15:26:54 | 585 | 290.2000 | XLON | 00352533770TRLO0 |
10-Nov-2026 | 15:26:54 | 203 | 290.2000 | CHIX | 00352533771TRLO0 |
10-Nov-2026 | 15:27:47 | 100 | 290.2000 | CHIX | 00352534262TRLO0 |
10-Nov-2026 | 15:29:53 | 261 | 290.2000 | CHIX | 00352535529TRLO0 |
10-Nov-2026 | 15:35:57 | 7,595 | 290.4000 | CHIX | 00352539219TRLO0 |
10-Nov-2026 | 15:38:13 | 604 | 290.2000 | CHIX | 00352543233TRLO0 |
10-Nov-2026 | 15:38:13 | 463 | 290.2000 | CHIX | 00352543234TRLO0 |
10-Nov-2026 | 15:41:43 | 102 | 290.2000 | CHIX | 00352545528TRLO0 |
10-Nov-2026 | 15:41:43 | 380 | 290.2000 | CHIX | 00352545529TRLO0 |
10-Nov-2026 | 15:41:43 | 163 | 290.2000 | CHIX | 00352545530TRLO0 |
10-Nov-2026 | 15:41:43 | 8,725 | 290.2000 | CHIX | 00352545531TRLO0 |
10-Nov-2026 | 15:43:06 | 27 | 290.0000 | CHIX | 00352546507TRLO0 |
10-Nov-2026 | 15:43:24 | 1,900 | 290.0000 | CHIX | 00352546848TRLO0 |
10-Nov-2026 | 15:43:24 | 1,453 | 290.0000 | CHIX | 00352546850TRLO0 |
10-Nov-2026 | 15:45:11 | 4,006 | 290.0000 | CHIX | 00352548164TRLO0 |
10-Nov-2026 | 15:45:11 | 808 | 290.0000 | CHIX | 00352548165TRLO0 |
10-Nov-2026 | 15:45:11 | 13 | 290.0000 | CHIX | 00352548166TRLO0 |
10-Nov-2026 | 15:47:43 | 385 | 290.0000 | CHIX | 00352549559TRLO0 |
10-Nov-2026 | 15:47:50 | 140 | 290.0000 | CHIX | 00352549659TRLO0 |
10-Nov-2026 | 15:48:40 | 48 | 290.0000 | CHIX | 00352550150TRLO0 |
10-Nov-2026 | 15:51:33 | 554 | 290.4000 | BATE | 00352552779TRLO0 |
10-Nov-2026 | 15:54:33 | 558 | 290.4000 | CHIX | 00352554868TRLO0 |
10-Nov-2026 | 15:54:33 | 106 | 290.4000 | CHIX | 00352554869TRLO0 |
10-Nov-2026 | 15:55:07 | 200 | 290.4000 | CHIX | 00352555359TRLO0 |
10-Nov-2026 | 15:57:13 | 213 | 290.4000 | CHIX | 00352556527TRLO0 |
10-Nov-2026 | 15:57:13 | 578 | 290.4000 | CHIX | 00352556528TRLO0 |
10-Nov-2026 | 15:57:13 | 704 | 290.4000 | CHIX | 00352556529TRLO0 |
10-Nov-2026 | 16:01:33 | 420 | 290.6000 | CHIX | 00352560564TRLO0 |
10-Nov-2026 | 16:02:48 | 200 | 290.6000 | CHIX | 00352561490TRLO0 |
10-Nov-2026 | 16:03:33 | 1,446 | 290.6000 | CHIX | 00352562044TRLO0 |
10-Nov-2026 | 16:03:33 | 2,705 | 290.6000 | CHIX | 00352562046TRLO0 |
10-Nov-2026 | 16:03:33 | 4,170 | 290.6000 | CHIX | 00352562047TRLO0 |
10-Nov-2026 | 16:03:33 | 1,387 | 290.6000 | XLON | 00352562048TRLO0 |
10-Nov-2026 | 16:03:33 | 1,057 | 290.6000 | XLON | 00352562049TRLO0 |
10-Nov-2026 | 16:03:33 | 1,115 | 290.6000 | XLON | 00352562051TRLO0 |
10-Nov-2026 | 16:11:17 | 4,612 | 291.2000 | CHIX | 00352567920TRLO0 |
10-Nov-2026 | 16:11:17 | 2,216 | 291.2000 | CHIX | 00352567921TRLO0 |
10-Nov-2026 | 16:11:17 | 2,272 | 291.2000 | CHIX | 00352567922TRLO0 |
10-Nov-2026 | 16:11:17 | 251 | 291.2000 | XLON | 00352567923TRLO0 |
10-Nov-2026 | 16:11:17 | 1,971 | 291.2000 | XLON | 00352567924TRLO0 |
10-Nov-2026 | 16:12:53 | 479 | 291.0000 | CHIX | 00352568984TRLO0 |
10-Nov-2026 | 16:16:16 | 300 | 291.2000 | CHIX | 00352572399TRLO0 |
10-Nov-2026 | 16:16:23 | 1,759 | 291.2000 | CHIX | 00352572467TRLO0 |
10-Nov-2026 | 16:16:33 | 1,254 | 291.2000 | CHIX | 00352572676TRLO0 |
10-Nov-2026 | 16:17:00 | 3,671 | 291.2000 | CHIX | 00352573097TRLO0 |
10-Nov-2026 | 16:17:00 | 1,169 | 291.2000 | CHIX | 00352573098TRLO0 |
10-Nov-2026 | 16:17:00 | 1,188 | 291.2000 | XLON | 00352573100TRLO0 |
10-Nov-2026 | 16:18:03 | 590 | 291.0000 | CHIX | 00352574235TRLO0 |
10-Nov-2026 | 16:18:03 | 24 | 291.0000 | CHIX | 00352574237TRLO0 |
10-Nov-2026 | 16:18:03 | 541 | 291.0000 | CHIX | 00352574241TRLO0 |
10-Nov-2026 | 16:18:03 | 599 | 291.0000 | XLON | 00352574242TRLO0 |
10-Nov-2026 | 16:21:03 | 547 | 291.0000 | CHIX | 00352577267TRLO0 |
10-Nov-2026 | 16:21:03 | 92 | 291.0000 | CHIX | 00352577268TRLO0 |
10-Nov-2026 | 16:22:43 | 508 | 291.0000 | CHIX | 00352578680TRLO0 |
10-Nov-2026 | 16:22:43 | 573 | 291.0000 | CHIX | 00352578681TRLO0 |
10-Nov-2026 | 16:22:43 | 568 | 291.0000 | CHIX | 00352578682TRLO0 |
10-Nov-2026 | 16:22:43 | 2,666 | 291.0000 | CHIX | 00352578683TRLO0 |
10-Nov-2026 | 16:22:43 | 599 | 291.0000 | XLON | 00352578685TRLO0 |
10-Nov-2026 | 16:22:43 | 574 | 291.0000 | XLON | 00352578688TRLO0 |
10-Nov-2026 | 16:25:23 | 229 | 290.8000 | CHIX | 00352582033TRLO0 |
10-Nov-2026 | 16:25:58 | 2 | 290.8000 | CHIX | 00352582778TRLO0 |
10-Nov-2026 | 16:26:23 | 1,474 | 290.8000 | CHIX | 00352583439TRLO0 |
10-Nov-2026 | 16:27:05 | 100 | 290.8000 | CHIX | 00352584387TRLO0 |
10-Nov-2026 | 16:27:23 | 1,106 | 290.8000 | CHIX | 00352584759TRLO0 |
10-Nov-2026 | 16:28:13 | 1,339 | 290.8000 | CHIX | 00352585890TRLO0 |
10-Nov-2026 | 16:29:48 | 8,210 | 290.8000 | CHIX | 00352589099TRLO0 |
10-Nov-2026 | 16:29:48 | 6,852 | 290.8000 | CHIX | 00352589118TRLO0 |
11-Nov-2026 | 08:34:23 | 39 | 291.2000 | CHIX | 00352651332TRLO0 |
11-Nov-2026 | 08:34:51 | 29 | 291.8000 | XLON | 00352651364TRLO0 |
11-Nov-2026 | 08:36:00 | 458 | 291.8000 | XLON | 00352651467TRLO0 |
11-Nov-2026 | 08:36:00 | 618 | 291.8000 | XLON | 00352651468TRLO0 |
11-Nov-2026 | 08:36:00 | 1,595 | 291.8000 | CHIX | 00352651466TRLO0 |
11-Nov-2026 | 08:36:00 | 1,805 | 291.2000 | CHIX | 00352651470TRLO0 |
11-Nov-2026 | 08:36:00 | 9,636 | 291.2000 | CHIX | 00352651471TRLO0 |
11-Nov-2026 | 08:36:00 | 12,229 | 291.6000 | CHIX | 00352651469TRLO0 |
11-Nov-2026 | 08:43:04 | 273 | 290.8000 | CHIX | 00352651976TRLO0 |
11-Nov-2026 | 08:44:49 | 507 | 290.8000 | CHIX | 00352652140TRLO0 |
11-Nov-2026 | 08:44:49 | 526 | 290.8000 | CHIX | 00352652141TRLO0 |
11-Nov-2026 | 08:44:49 | 534 | 290.8000 | CHIX | 00352652143TRLO0 |
11-Nov-2026 | 08:44:49 | 542 | 290.8000 | CHIX | 00352652142TRLO0 |
11-Nov-2026 | 08:44:49 | 1,264 | 290.8000 | CHIX | 00352652139TRLO0 |
11-Nov-2026 | 08:44:51 | 1,841 | 290.6000 | CHIX | 00352652147TRLO0 |
11-Nov-2026 | 08:49:29 | 67 | 290.0000 | CHIX | 00352652545TRLO0 |
11-Nov-2026 | 08:53:20 | 194 | 290.0000 | CHIX | 00352652954TRLO0 |
11-Nov-2026 | 08:53:20 | 525 | 290.0000 | CHIX | 00352652953TRLO0 |
11-Nov-2026 | 09:08:59 | 2 | 290.0000 | CHIX | 00352654984TRLO0 |
11-Nov-2026 | 09:15:00 | 246 | 290.0000 | CHIX | 00352655585TRLO0 |
11-Nov-2026 | 09:15:00 | 313 | 290.0000 | CHIX | 00352655586TRLO0 |
11-Nov-2026 | 09:15:00 | 355 | 290.0000 | CHIX | 00352655584TRLO0 |
11-Nov-2026 | 09:15:00 | 524 | 290.0000 | CHIX | 00352655587TRLO0 |
11-Nov-2026 | 09:15:00 | 549 | 290.0000 | CHIX | 00352655588TRLO0 |
11-Nov-2026 | 09:15:00 | 7,989 | 290.0000 | CHIX | 00352655589TRLO0 |
11-Nov-2026 | 09:20:33 | 502 | 289.6000 | XLON | 00352656245TRLO0 |
11-Nov-2026 | 09:20:33 | 527 | 289.6000 | XLON | 00352656247TRLO0 |
11-Nov-2026 | 09:20:33 | 533 | 289.6000 | BATE | 00352656244TRLO0 |
11-Nov-2026 | 09:20:33 | 2,757 | 289.6000 | CHIX | 00352656246TRLO0 |
11-Nov-2026 | 09:20:33 | 4,354 | 289.4000 | CHIX | 00352656248TRLO0 |
11-Nov-2026 | 09:23:14 | 502 | 289.2000 | CHIX | 00352656558TRLO0 |
11-Nov-2026 | 09:24:37 | 516 | 289.0000 | CHIX | 00352656695TRLO0 |
11-Nov-2026 | 09:28:02 | 160 | 288.4000 | CHIX | 00352656975TRLO0 |
11-Nov-2026 | 09:28:35 | 6 | 288.4000 | CHIX | 00352657014TRLO0 |
11-Nov-2026 | 09:29:14 | 7 | 288.4000 | CHIX | 00352657089TRLO0 |
11-Nov-2026 | 09:29:47 | 256 | 288.4000 | CHIX | 00352657126TRLO0 |
11-Nov-2026 | 09:30:23 | 8 | 288.4000 | CHIX | 00352657169TRLO0 |
11-Nov-2026 | 09:30:23 | 20 | 288.4000 | CHIX | 00352657167TRLO0 |
11-Nov-2026 | 09:30:23 | 91 | 288.4000 | CHIX | 00352657168TRLO0 |
11-Nov-2026 | 09:34:20 | 588 | 287.4000 | CHIX | 00352657580TRLO0 |
11-Nov-2026 | 09:34:49 | 594 | 286.4000 | CHIX | 00352657617TRLO0 |
11-Nov-2026 | 10:00:39 | 331 | 288.6000 | XLON | 00352659427TRLO0 |
11-Nov-2026 | 10:00:39 | 378 | 288.6000 | CHIX | 00352659421TRLO0 |
11-Nov-2026 | 10:00:39 | 728 | 288.6000 | XLON | 00352659426TRLO0 |
11-Nov-2026 | 10:00:39 | 1,565 | 288.6000 | CHIX | 00352659424TRLO0 |
11-Nov-2026 | 10:00:39 | 1,570 | 288.6000 | CHIX | 00352659423TRLO0 |
11-Nov-2026 | 10:00:39 | 1,587 | 288.6000 | CHIX | 00352659425TRLO0 |
11-Nov-2026 | 10:00:39 | 1,978 | 288.6000 | CHIX | 00352659422TRLO0 |
11-Nov-2026 | 10:04:06 | 558 | 288.4000 | CHIX | 00352659724TRLO0 |
11-Nov-2026 | 10:04:06 | 563 | 288.4000 | CHIX | 00352659725TRLO0 |
11-Nov-2026 | 10:04:43 | 1,310 | 288.2000 | CHIX | 00352659775TRLO0 |
11-Nov-2026 | 10:30:31 | 76 | 288.2000 | CHIX | 00352661733TRLO0 |
11-Nov-2026 | 10:31:55 | 8 | 288.2000 | CHIX | 00352661895TRLO0 |
11-Nov-2026 | 10:51:11 | 1,789 | 288.8000 | CHIX | 00352663334TRLO0 |
11-Nov-2026 | 10:55:36 | 959 | 289.0000 | CHIX | 00352663647TRLO0 |
11-Nov-2026 | 11:03:26 | 53 | 289.0000 | CHIX | 00352664175TRLO0 |
11-Nov-2026 | 11:03:26 | 81 | 289.0000 | CHIX | 00352664174TRLO0 |
11-Nov-2026 | 11:03:26 | 898 | 289.0000 | CHIX | 00352664176TRLO0 |
11-Nov-2026 | 11:03:26 | 1,540 | 289.0000 | CHIX | 00352664178TRLO0 |
11-Nov-2026 | 11:03:26 | 1,570 | 289.0000 | CHIX | 00352664177TRLO0 |
11-Nov-2026 | 11:03:26 | 9,761 | 289.0000 | CHIX | 00352664179TRLO0 |
11-Nov-2026 | 11:06:55 | 12 | 288.8000 | CHIX | 00352664377TRLO0 |
11-Nov-2026 | 11:10:23 | 516 | 289.4000 | CHIX | 00352664674TRLO0 |
11-Nov-2026 | 11:44:55 | 244 | 289.4000 | CHIX | 00352667284TRLO0 |
11-Nov-2026 | 11:44:55 | 386 | 289.4000 | CHIX | 00352667282TRLO0 |
11-Nov-2026 | 11:44:55 | 532 | 289.4000 | CHIX | 00352667281TRLO0 |
11-Nov-2026 | 11:44:55 | 661 | 289.4000 | CHIX | 00352667283TRLO0 |
11-Nov-2026 | 11:44:55 | 1,367 | 289.4000 | CHIX | 00352667286TRLO0 |
11-Nov-2026 | 11:44:55 | 1,385 | 289.4000 | CHIX | 00352667285TRLO0 |
11-Nov-2026 | 11:44:55 | 1,558 | 289.6000 | CHIX | 00352667280TRLO0 |
11-Nov-2026 | 11:44:55 | 1,769 | 289.6000 | CHIX | 00352667279TRLO0 |
11-Nov-2026 | 11:44:55 | 5,817 | 289.6000 | CHIX | 00352667278TRLO0 |
11-Nov-2026 | 11:45:04 | 269 | 288.8000 | CHIX | 00352667303TRLO0 |
11-Nov-2026 | 11:46:00 | 233 | 288.8000 | CHIX | 00352667442TRLO0 |
11-Nov-2026 | 11:47:04 | 522 | 288.6000 | CHIX | 00352667615TRLO0 |
11-Nov-2026 | 11:57:56 | 511 | 288.4000 | CHIX | 00352668732TRLO0 |
11-Nov-2026 | 11:57:56 | 545 | 288.4000 | CHIX | 00352668731TRLO0 |
11-Nov-2026 | 11:59:56 | 501 | 288.4000 | TRQX | 00352669034TRLO0 |
11-Nov-2026 | 11:59:56 | 510 | 288.4000 | CHIX | 00352669031TRLO0 |
11-Nov-2026 | 11:59:56 | 525 | 288.4000 | CHIX | 00352669032TRLO0 |
11-Nov-2026 | 11:59:56 | 576 | 288.4000 | CHIX | 00352669033TRLO0 |
11-Nov-2026 | 12:00:00 | 69 | 288.4000 | CHIX | 00352669049TRLO0 |
11-Nov-2026 | 12:02:03 | 445 | 288.4000 | CHIX | 00352669212TRLO0 |
11-Nov-2026 | 12:04:28 | 511 | 288.2000 | CHIX | 00352669606TRLO0 |
11-Nov-2026 | 12:04:28 | 535 | 288.2000 | CHIX | 00352669607TRLO0 |
11-Nov-2026 | 12:05:11 | 1,303 | 288.2000 | CHIX | 00352669725TRLO0 |
11-Nov-2026 | 12:13:02 | 107 | 288.0000 | CHIX | 00352670392TRLO0 |
11-Nov-2026 | 12:13:02 | 441 | 288.0000 | CHIX | 00352670391TRLO0 |
11-Nov-2026 | 12:13:02 | 524 | 288.0000 | CHIX | 00352670393TRLO0 |
11-Nov-2026 | 12:13:02 | 542 | 288.0000 | CHIX | 00352670390TRLO0 |
11-Nov-2026 | 12:13:05 | 209 | 287.8000 | CHIX | 00352670396TRLO0 |
11-Nov-2026 | 12:13:05 | 1,538 | 287.8000 | CHIX | 00352670397TRLO0 |
11-Nov-2026 | 12:15:07 | 606 | 287.4000 | CHIX | 00352670548TRLO0 |
11-Nov-2026 | 12:31:59 | 511 | 288.0000 | CHIX | 00352672288TRLO0 |
11-Nov-2026 | 12:34:47 | 519 | 287.8000 | BATE | 00352672520TRLO0 |
11-Nov-2026 | 12:34:47 | 542 | 287.8000 | CHIX | 00352672519TRLO0 |
11-Nov-2026 | 12:34:47 | 969 | 287.8000 | CHIX | 00352672521TRLO0 |
11-Nov-2026 | 12:38:50 | 9 | 287.8000 | CHIX | 00352672952TRLO0 |
11-Nov-2026 | 12:39:14 | 509 | 287.8000 | CHIX | 00352673019TRLO0 |
11-Nov-2026 | 12:39:14 | 553 | 287.8000 | CHIX | 00352673020TRLO0 |
11-Nov-2026 | 12:42:46 | 132 | 287.6000 | CHIX | 00352673246TRLO0 |
11-Nov-2026 | 12:44:47 | 42 | 287.6000 | BATE | 00352673389TRLO0 |
11-Nov-2026 | 12:44:47 | 128 | 287.6000 | CHIX | 00352673391TRLO0 |
11-Nov-2026 | 12:44:47 | 143 | 287.6000 | CHIX | 00352673393TRLO0 |
11-Nov-2026 | 12:44:47 | 192 | 287.6000 | BATE | 00352673388TRLO0 |
11-Nov-2026 | 12:44:47 | 192 | 287.6000 | CHIX | 00352673392TRLO0 |
11-Nov-2026 | 12:44:47 | 288 | 287.6000 | BATE | 00352673387TRLO0 |
11-Nov-2026 | 12:44:47 | 435 | 287.6000 | CHIX | 00352673390TRLO0 |
11-Nov-2026 | 12:44:47 | 526 | 287.6000 | CHIX | 00352673394TRLO0 |
11-Nov-2026 | 12:54:10 | 12 | 287.6000 | CHIX | 00352674253TRLO0 |
11-Nov-2026 | 12:54:10 | 424 | 287.6000 | CHIX | 00352674252TRLO0 |
11-Nov-2026 | 12:54:24 | 1,443 | 288.2000 | CHIX | 00352674277TRLO0 |
11-Nov-2026 | 12:59:57 | 536 | 288.2000 | CHIX | 00352674823TRLO0 |
11-Nov-2026 | 13:07:43 | 9 | 288.8000 | CHIX | 00352675752TRLO0 |
11-Nov-2026 | 13:12:29 | 1,021 | 288.8000 | CHIX | 00352676166TRLO0 |
11-Nov-2026 | 13:12:29 | 1,025 | 288.8000 | CHIX | 00352676164TRLO0 |
11-Nov-2026 | 13:12:29 | 1,583 | 288.8000 | CHIX | 00352676165TRLO0 |
11-Nov-2026 | 13:12:29 | 2,365 | 288.8000 | CHIX | 00352676167TRLO0 |
11-Nov-2026 | 13:12:29 | 2,689 | 288.8000 | CHIX | 00352676168TRLO0 |
11-Nov-2026 | 13:12:59 | 1,056 | 288.0000 | CHIX | 00352676222TRLO0 |
11-Nov-2026 | 13:14:31 | 510 | 288.0000 | CHIX | 00352676413TRLO0 |
11-Nov-2026 | 13:30:49 | 116 | 288.4000 | CHIX | 00352678384TRLO0 |
11-Nov-2026 | 13:34:38 | 452 | 288.4000 | CHIX | 00352678846TRLO0 |
11-Nov-2026 | 13:35:22 | 426 | 288.6000 | CHIX | 00352679337TRLO0 |
11-Nov-2026 | 13:57:35 | 1,623 | 289.2000 | CHIX | 00352682425TRLO0 |
11-Nov-2026 | 13:57:35 | 2,094 | 289.2000 | CHIX | 00352682424TRLO0 |
11-Nov-2026 | 14:15:24 | 1,047 | 289.2000 | XLON | 00352684936TRLO0 |
11-Nov-2026 | 14:15:24 | 1,213 | 289.2000 | CHIX | 00352684933TRLO0 |
11-Nov-2026 | 14:15:24 | 3,191 | 289.2000 | CHIX | 00352684934TRLO0 |
11-Nov-2026 | 14:15:24 | 4,638 | 289.2000 | CHIX | 00352684932TRLO0 |
11-Nov-2026 | 14:15:24 | 12,268 | 289.2000 | CHIX | 00352684935TRLO0 |
11-Nov-2026 | 14:26:55 | 507 | 289.0000 | CHIX | 00352686620TRLO0 |
11-Nov-2026 | 14:26:55 | 516 | 289.0000 | CHIX | 00352686622TRLO0 |
11-Nov-2026 | 14:26:55 | 533 | 289.0000 | CHIX | 00352686621TRLO0 |
11-Nov-2026 | 14:26:55 | 567 | 289.0000 | CHIX | 00352686623TRLO0 |
11-Nov-2026 | 14:26:55 | 1,757 | 289.0000 | CHIX | 00352686619TRLO0 |
11-Nov-2026 | 14:26:57 | 5,030 | 288.6000 | CHIX | 00352686624TRLO0 |
11-Nov-2026 | 14:31:29 | 174 | 288.2000 | CHIX | 00352687766TRLO0 |
11-Nov-2026 | 14:31:29 | 380 | 288.2000 | CHIX | 00352687767TRLO0 |
11-Nov-2026 | 14:31:29 | 533 | 288.2000 | CHIX | 00352687762TRLO0 |
11-Nov-2026 | 14:31:29 | 559 | 288.2000 | CHIX | 00352687765TRLO0 |
11-Nov-2026 | 14:31:29 | 568 | 288.2000 | CHIX | 00352687763TRLO0 |
11-Nov-2026 | 14:31:29 | 577 | 288.2000 | CHIX | 00352687764TRLO0 |
11-Nov-2026 | 14:31:30 | 1,002 | 287.4000 | CHIX | 00352687779TRLO0 |
11-Nov-2026 | 14:32:54 | 312 | 287.4000 | CHIX | 00352688229TRLO0 |
11-Nov-2026 | 14:33:22 | 520 | 287.4000 | TRQX | 00352688369TRLO0 |
11-Nov-2026 | 14:33:22 | 565 | 287.4000 | BATE | 00352688366TRLO0 |
11-Nov-2026 | 14:33:22 | 565 | 287.4000 | CHIX | 00352688367TRLO0 |
11-Nov-2026 | 14:33:22 | 612 | 287.4000 | CHIX | 00352688368TRLO0 |
11-Nov-2026 | 14:33:22 | 2,697 | 287.4000 | CHIX | 00352688365TRLO0 |
11-Nov-2026 | 14:34:56 | 935 | 287.2000 | CHIX | 00352688917TRLO0 |
11-Nov-2026 | 14:36:50 | 565 | 287.2000 | BATE | 00352689582TRLO0 |
11-Nov-2026 | 14:36:50 | 565 | 287.2000 | CHIX | 00352689584TRLO0 |
11-Nov-2026 | 14:36:50 | 575 | 287.2000 | XLON | 00352689585TRLO0 |
11-Nov-2026 | 14:36:50 | 612 | 287.2000 | TRQX | 00352689586TRLO0 |
11-Nov-2026 | 14:36:50 | 2,163 | 287.2000 | CHIX | 00352689583TRLO0 |
11-Nov-2026 | 14:37:18 | 579 | 287.0000 | BATE | 00352689711TRLO0 |
11-Nov-2026 | 14:37:18 | 5,716 | 287.0000 | CHIX | 00352689712TRLO0 |
11-Nov-2026 | 14:41:28 | 3,716 | 286.8000 | CHIX | 00352691224TRLO0 |
11-Nov-2026 | 14:46:32 | 507 | 286.8000 | CHIX | 00352692764TRLO0 |
11-Nov-2026 | 14:46:32 | 525 | 286.8000 | CHIX | 00352692762TRLO0 |
11-Nov-2026 | 14:46:32 | 530 | 286.8000 | CHIX | 00352692763TRLO0 |
11-Nov-2026 | 14:46:32 | 553 | 286.8000 | BATE | 00352692761TRLO0 |
11-Nov-2026 | 14:46:32 | 2,718 | 286.8000 | CHIX | 00352692760TRLO0 |
11-Nov-2026 | 14:50:01 | 634 | 286.6000 | CHIX | 00352693627TRLO0 |
11-Nov-2026 | 14:50:48 | 274 | 286.6000 | CHIX | 00352693910TRLO0 |
11-Nov-2026 | 15:00:45 | 238 | 286.8000 | CHIX | 00352696665TRLO0 |
11-Nov-2026 | 15:08:11 | 6,455 | 287.0000 | CHIX | 00352698482TRLO0 |
11-Nov-2026 | 15:08:36 | 2,891 | 287.0000 | BATE | 00352698596TRLO0 |
11-Nov-2026 | 15:08:36 | 5,813 | 287.0000 | CHIX | 00352698597TRLO0 |
11-Nov-2026 | 15:08:36 | 12,268 | 287.0000 | CHIX | 00352698598TRLO0 |
11-Nov-2026 | 15:21:37 | 2,146 | 287.8000 | XLON | 00352701643TRLO0 |
11-Nov-2026 | 15:21:37 | 3,261 | 287.8000 | CHIX | 00352701641TRLO0 |
11-Nov-2026 | 15:21:37 | 5,499 | 287.8000 | CHIX | 00352701640TRLO0 |
11-Nov-2026 | 15:21:37 | 5,537 | 287.8000 | CHIX | 00352701642TRLO0 |
11-Nov-2026 | 15:21:39 | 844 | 287.6000 | CHIX | 00352701655TRLO0 |
11-Nov-2026 | 15:25:09 | 505 | 288.0000 | CHIX | 00352702468TRLO0 |
11-Nov-2026 | 15:25:09 | 559 | 288.0000 | CHIX | 00352702469TRLO0 |
11-Nov-2026 | 15:25:09 | 1,117 | 288.0000 | CHIX | 00352702471TRLO0 |
11-Nov-2026 | 15:25:09 | 1,136 | 288.0000 | CHIX | 00352702470TRLO0 |
11-Nov-2026 | 15:25:23 | 1,713 | 287.8000 | CHIX | 00352702579TRLO0 |
11-Nov-2026 | 15:25:23 | 2,443 | 287.8000 | CHIX | 00352702580TRLO0 |
11-Nov-2026 | 15:27:48 | 1,094 | 287.6000 | CHIX | 00352703207TRLO0 |
11-Nov-2026 | 15:30:17 | 532 | 287.4000 | CHIX | 00352703849TRLO0 |
11-Nov-2026 | 15:30:17 | 573 | 287.4000 | CHIX | 00352703848TRLO0 |
11-Nov-2026 | 15:35:58 | 744 | 287.4000 | CHIX | 00352705040TRLO0 |
11-Nov-2026 | 15:35:58 | 2,305 | 287.4000 | CHIX | 00352705039TRLO0 |
11-Nov-2026 | 15:43:02 | 2,141 | 287.4000 | CHIX | 00352706762TRLO0 |
11-Nov-2026 | 15:43:02 | 2,184 | 287.4000 | CHIX | 00352706763TRLO0 |
11-Nov-2026 | 15:44:12 | 516 | 287.2000 | CHIX | 00352707058TRLO0 |
11-Nov-2026 | 15:44:12 | 538 | 287.2000 | CHIX | 00352707057TRLO0 |
11-Nov-2026 | 15:44:12 | 555 | 287.2000 | XLON | 00352707055TRLO0 |
11-Nov-2026 | 15:44:12 | 1,213 | 287.2000 | CHIX | 00352707056TRLO0 |
11-Nov-2026 | 15:44:12 | 4,122 | 287.2000 | CHIX | 00352707059TRLO0 |
11-Nov-2026 | 15:44:59 | 4 | 286.6000 | CHIX | 00352707233TRLO0 |
11-Nov-2026 | 15:48:28 | 2,190 | 287.0000 | CHIX | 00352708111TRLO0 |
11-Nov-2026 | 15:49:49 | 258 | 287.0000 | CHIX | 00352708451TRLO0 |
11-Nov-2026 | 15:49:49 | 1,010 | 287.0000 | CHIX | 00352708452TRLO0 |
11-Nov-2026 | 15:50:09 | 37 | 287.0000 | CHIX | 00352708563TRLO0 |
11-Nov-2026 | 15:50:09 | 585 | 287.0000 | BATE | 00352708562TRLO0 |
11-Nov-2026 | 15:50:09 | 1,106 | 287.0000 | CHIX | 00352708564TRLO0 |
11-Nov-2026 | 15:50:09 | 1,586 | 287.0000 | CHIX | 00352708565TRLO0 |
11-Nov-2026 | 15:52:37 | 506 | 286.6000 | CHIX | 00352709239TRLO0 |
11-Nov-2026 | 15:52:37 | 533 | 286.6000 | CHIX | 00352709238TRLO0 |
11-Nov-2026 | 15:54:43 | 510 | 286.6000 | CHIX | 00352709770TRLO0 |
11-Nov-2026 | 15:54:43 | 545 | 286.6000 | CHIX | 00352709769TRLO0 |
11-Nov-2026 | 16:07:10 | 35 | 287.0000 | BATE | 00352714858TRLO0 |
11-Nov-2026 | 16:07:10 | 1,037 | 287.0000 | CHIX | 00352714859TRLO0 |
11-Nov-2026 | 16:07:10 | 1,134 | 287.0000 | CHIX | 00352714860TRLO0 |
11-Nov-2026 | 16:07:10 | 1,916 | 287.0000 | CHIX | 00352714861TRLO0 |
11-Nov-2026 | 16:07:10 | 10,373 | 287.0000 | CHIX | 00352714862TRLO0 |
11-Nov-2026 | 16:18:44 | 1,124 | 287.0000 | XLON | 00352718769TRLO0 |
11-Nov-2026 | 16:29:52 | 12 | 287.8000 | CHIX | 00352724288TRLO0 |
11-Nov-2026 | 16:29:55 | 8 | 287.8000 | CHIX | 00352724368TRLO0 |
11-Nov-2026 | 16:29:57 | 4 | 287.8000 | CHIX | 00352724400TRLO0 |
11-Nov-2026 | 16:29:59 | 4 | 287.8000 | CHIX | 00352724477TRLO0 |
12-Nov-2026 | 08:11:57 | 535 | 288.8000 | CHIX | 00352790143TRLO0 |
12-Nov-2026 | 08:11:57 | 1,086 | 288.8000 | CHIX | 00352790144TRLO0 |
12-Nov-2026 | 08:15:01 | 550 | 288.8000 | CHIX | 00352791216TRLO0 |
12-Nov-2026 | 08:15:01 | 566 | 288.8000 | CHIX | 00352791217TRLO0 |
12-Nov-2026 | 08:15:01 | 1,103 | 288.8000 | CHIX | 00352791218TRLO0 |
12-Nov-2026 | 08:15:01 | 1,100 | 288.8000 | CHIX | 00352791219TRLO0 |
12-Nov-2026 | 08:15:01 | 1,062 | 288.8000 | CHIX | 00352791220TRLO0 |
12-Nov-2026 | 08:21:57 | 1,214 | 289.6000 | CHIX | 00352793048TRLO0 |
12-Nov-2026 | 08:27:41 | 910 | 289.8000 | CHIX | 00352794258TRLO0 |
12-Nov-2026 | 08:29:25 | 13 | 289.8000 | CHIX | 00352794646TRLO0 |
12-Nov-2026 | 08:29:25 | 277 | 289.8000 | CHIX | 00352794647TRLO0 |
12-Nov-2026 | 08:29:25 | 552 | 289.8000 | CHIX | 00352794648TRLO0 |
12-Nov-2026 | 08:32:05 | 1,042 | 289.8000 | BATE | 00352795033TRLO0 |
12-Nov-2026 | 08:32:05 | 2,446 | 289.8000 | CHIX | 00352795034TRLO0 |
12-Nov-2026 | 08:32:05 | 2,175 | 289.8000 | CHIX | 00352795035TRLO0 |
12-Nov-2026 | 08:32:05 | 2,091 | 289.8000 | CHIX | 00352795036TRLO0 |
12-Nov-2026 | 08:32:05 | 2,149 | 289.8000 | CHIX | 00352795037TRLO0 |
12-Nov-2026 | 08:38:30 | 571 | 289.4000 | BATE | 00352795878TRLO0 |
12-Nov-2026 | 08:38:30 | 1,762 | 289.4000 | CHIX | 00352795879TRLO0 |
12-Nov-2026 | 08:38:30 | 546 | 289.4000 | CHIX | 00352795880TRLO0 |
12-Nov-2026 | 08:38:30 | 561 | 289.4000 | XLON | 00352795881TRLO0 |
12-Nov-2026 | 08:38:30 | 584 | 289.4000 | XLON | 00352795882TRLO0 |
12-Nov-2026 | 08:41:33 | 563 | 289.0000 | XLON | 00352796404TRLO0 |
12-Nov-2026 | 08:41:33 | 507 | 289.0000 | BATE | 00352796405TRLO0 |
12-Nov-2026 | 08:41:33 | 521 | 289.0000 | XLON | 00352796406TRLO0 |
12-Nov-2026 | 08:41:33 | 14 | 289.0000 | BATE | 00352796407TRLO0 |
12-Nov-2026 | 08:41:33 | 2,316 | 289.0000 | CHIX | 00352796408TRLO0 |
12-Nov-2026 | 08:45:33 | 4,229 | 288.8000 | CHIX | 00352797022TRLO0 |
12-Nov-2026 | 08:45:35 | 2,813 | 288.6000 | CHIX | 00352797024TRLO0 |
12-Nov-2026 | 08:56:45 | 524 | 288.6000 | CHIX | 00352798677TRLO0 |
12-Nov-2026 | 08:56:45 | 401 | 288.6000 | CHIX | 00352798678TRLO0 |
12-Nov-2026 | 08:56:45 | 153 | 288.6000 | CHIX | 00352798679TRLO0 |
12-Nov-2026 | 09:01:19 | 2 | 289.2000 | CHIX | 00352799188TRLO0 |
12-Nov-2026 | 09:06:20 | 144 | 289.4000 | CHIX | 00352799815TRLO0 |
12-Nov-2026 | 09:17:23 | 2,240 | 289.4000 | CHIX | 00352801075TRLO0 |
12-Nov-2026 | 09:17:23 | 131 | 289.4000 | CHIX | 00352801076TRLO0 |
12-Nov-2026 | 09:17:23 | 2,121 | 289.4000 | CHIX | 00352801077TRLO0 |
12-Nov-2026 | 09:17:23 | 2,111 | 289.4000 | CHIX | 00352801078TRLO0 |
12-Nov-2026 | 09:17:23 | 2,096 | 289.4000 | CHIX | 00352801079TRLO0 |
12-Nov-2026 | 09:17:23 | 1,115 | 289.4000 | TRQX | 00352801080TRLO0 |
12-Nov-2026 | 09:34:10 | 730 | 288.8000 | CHIX | 00352803292TRLO0 |
12-Nov-2026 | 09:35:43 | 6,176 | 288.8000 | CHIX | 00352803473TRLO0 |
12-Nov-2026 | 09:35:43 | 1,036 | 288.8000 | XLON | 00352803474TRLO0 |
12-Nov-2026 | 09:35:43 | 1,069 | 288.8000 | XLON | 00352803475TRLO0 |
12-Nov-2026 | 09:35:43 | 572 | 288.6000 | XLON | 00352803476TRLO0 |
12-Nov-2026 | 09:35:43 | 4,377 | 288.6000 | CHIX | 00352803477TRLO0 |
12-Nov-2026 | 09:40:25 | 520 | 288.6000 | CHIX | 00352804002TRLO0 |
12-Nov-2026 | 09:50:04 | 2,996 | 288.6000 | CHIX | 00352804896TRLO0 |
12-Nov-2026 | 09:50:04 | 1,043 | 288.6000 | CHIX | 00352804897TRLO0 |
12-Nov-2026 | 09:50:04 | 1,049 | 288.6000 | CHIX | 00352804898TRLO0 |
12-Nov-2026 | 09:50:04 | 1,037 | 288.6000 | XLON | 00352804899TRLO0 |
12-Nov-2026 | 09:50:04 | 1,082 | 288.6000 | XLON | 00352804900TRLO0 |
12-Nov-2026 | 09:51:51 | 439 | 288.2000 | CHIX | 00352805071TRLO0 |
12-Nov-2026 | 09:51:51 | 93 | 288.2000 | CHIX | 00352805072TRLO0 |
12-Nov-2026 | 09:51:51 | 523 | 288.2000 | CHIX | 00352805073TRLO0 |
12-Nov-2026 | 10:07:00 | 523 | 288.0000 | XLON | 00352806805TRLO0 |
12-Nov-2026 | 10:10:05 | 756 | 288.4000 | CHIX | 00352807217TRLO0 |
12-Nov-2026 | 10:10:05 | 309 | 288.2000 | CHIX | 00352807218TRLO0 |
12-Nov-2026 | 10:10:05 | 208 | 288.2000 | CHIX | 00352807219TRLO0 |
12-Nov-2026 | 10:10:05 | 532 | 288.2000 | XLON | 00352807220TRLO0 |
12-Nov-2026 | 10:10:05 | 5,662 | 288.2000 | CHIX | 00352807221TRLO0 |
12-Nov-2026 | 10:22:44 | 73 | 289.0000 | CHIX | 00352808498TRLO0 |
12-Nov-2026 | 10:22:44 | 1,000 | 289.0000 | CHIX | 00352808499TRLO0 |
12-Nov-2026 | 10:22:44 | 1,579 | 289.0000 | CHIX | 00352808500TRLO0 |
12-Nov-2026 | 10:22:44 | 1,575 | 289.0000 | CHIX | 00352808501TRLO0 |
12-Nov-2026 | 10:22:44 | 1,049 | 289.0000 | CHIX | 00352808502TRLO0 |
12-Nov-2026 | 10:22:44 | 1,520 | 289.0000 | CHIX | 00352808503TRLO0 |
12-Nov-2026 | 10:37:52 | 502 | 290.6000 | CHIX | 00352810287TRLO0 |
12-Nov-2026 | 10:37:52 | 5,104 | 290.6000 | CHIX | 00352810288TRLO0 |
12-Nov-2026 | 10:39:03 | 304 | 290.4000 | CHIX | 00352810378TRLO0 |
12-Nov-2026 | 10:52:25 | 1,170 | 291.8000 | CHIX | 00352811723TRLO0 |
12-Nov-2026 | 10:54:12 | 980 | 291.8000 | CHIX | 00352811914TRLO0 |
12-Nov-2026 | 10:54:12 | 2,124 | 291.8000 | CHIX | 00352811915TRLO0 |
12-Nov-2026 | 10:54:12 | 1,762 | 291.8000 | CHIX | 00352811916TRLO0 |
12-Nov-2026 | 10:56:39 | 539 | 291.6000 | CHIX | 00352812135TRLO0 |
12-Nov-2026 | 10:56:39 | 569 | 291.6000 | CHIX | 00352812136TRLO0 |
12-Nov-2026 | 10:57:26 | 1,561 | 291.4000 | CHIX | 00352812227TRLO0 |
12-Nov-2026 | 11:01:21 | 1,605 | 291.4000 | CHIX | 00352812691TRLO0 |
12-Nov-2026 | 11:04:29 | 777 | 291.2000 | CHIX | 00352812963TRLO0 |
12-Nov-2026 | 11:04:29 | 1,449 | 291.2000 | CHIX | 00352812964TRLO0 |
12-Nov-2026 | 11:04:29 | 264 | 291.2000 | CHIX | 00352812965TRLO0 |
12-Nov-2026 | 11:04:29 | 2,249 | 291.0000 | CHIX | 00352812966TRLO0 |
12-Nov-2026 | 11:26:05 | 257 | 290.8000 | CHIX | 00352815500TRLO0 |
12-Nov-2026 | 11:26:05 | 334 | 290.8000 | CHIX | 00352815501TRLO0 |
12-Nov-2026 | 11:26:05 | 537 | 290.8000 | CHIX | 00352815502TRLO0 |
12-Nov-2026 | 11:26:05 | 555 | 290.8000 | CHIX | 00352815503TRLO0 |
12-Nov-2026 | 11:26:05 | 548 | 290.8000 | CHIX | 00352815504TRLO0 |
12-Nov-2026 | 11:26:05 | 527 | 290.8000 | CHIX | 00352815505TRLO0 |
12-Nov-2026 | 11:53:10 | 3,792 | 290.4000 | CHIX | 00352818887TRLO0 |
12-Nov-2026 | 11:53:10 | 531 | 290.4000 | CHIX | 00352818888TRLO0 |
12-Nov-2026 | 11:53:10 | 542 | 290.4000 | CHIX | 00352818889TRLO0 |
12-Nov-2026 | 11:53:10 | 541 | 290.4000 | CHIX | 00352818890TRLO0 |
12-Nov-2026 | 11:53:10 | 524 | 290.4000 | TRQX | 00352818891TRLO0 |
12-Nov-2026 | 11:53:20 | 1,188 | 290.2000 | CHIX | 00352818917TRLO0 |
12-Nov-2026 | 11:53:20 | 7,862 | 290.2000 | CHIX | 00352818918TRLO0 |
12-Nov-2026 | 12:12:43 | 12 | 289.8000 | AQXE | 00352821430TRLO0 |
12-Nov-2026 | 12:13:57 | 519 | 289.8000 | BATE | 00352821589TRLO0 |
12-Nov-2026 | 12:13:57 | 507 | 289.8000 | AQXE | 00352821590TRLO0 |
12-Nov-2026 | 12:13:57 | 4,065 | 289.8000 | CHIX | 00352821591TRLO0 |
12-Nov-2026 | 12:13:57 | 345 | 289.8000 | CHIX | 00352821592TRLO0 |
12-Nov-2026 | 12:13:57 | 170 | 289.8000 | CHIX | 00352821593TRLO0 |
12-Nov-2026 | 12:13:57 | 533 | 289.8000 | TRQX | 00352821594TRLO0 |
12-Nov-2026 | 12:14:23 | 2,305 | 289.4000 | CHIX | 00352821658TRLO0 |
12-Nov-2026 | 12:24:16 | 548 | 289.6000 | CHIX | 00352822781TRLO0 |
12-Nov-2026 | 12:24:16 | 536 | 289.6000 | CHIX | 00352822782TRLO0 |
12-Nov-2026 | 12:26:37 | 1,813 | 289.4000 | CHIX | 00352823021TRLO0 |
12-Nov-2026 | 12:28:56 | 326 | 289.4000 | CHIX | 00352823257TRLO0 |
12-Nov-2026 | 12:30:33 | 320 | 289.4000 | CHIX | 00352823485TRLO0 |
12-Nov-2026 | 12:30:33 | 286 | 289.4000 | CHIX | 00352823486TRLO0 |
12-Nov-2026 | 12:30:33 | 833 | 289.4000 | CHIX | 00352823487TRLO0 |
12-Nov-2026 | 12:30:33 | 533 | 289.4000 | CHIX | 00352823488TRLO0 |
12-Nov-2026 | 12:30:33 | 535 | 289.4000 | CHIX | 00352823489TRLO0 |
12-Nov-2026 | 12:30:33 | 516 | 289.4000 | TRQX | 00352823490TRLO0 |
12-Nov-2026 | 12:35:20 | 680 | 289.2000 | CHIX | 00352824059TRLO0 |
12-Nov-2026 | 12:38:04 | 550 | 289.2000 | CHIX | 00352824696TRLO0 |
12-Nov-2026 | 12:38:04 | 548 | 289.2000 | CHIX | 00352824697TRLO0 |
12-Nov-2026 | 12:38:04 | 224 | 289.2000 | CHIX | 00352824698TRLO0 |
12-Nov-2026 | 12:38:04 | 315 | 289.2000 | CHIX | 00352824699TRLO0 |
12-Nov-2026 | 12:38:04 | 516 | 289.2000 | CHIX | 00352824700TRLO0 |
12-Nov-2026 | 12:38:04 | 531 | 289.2000 | CHIX | 00352824701TRLO0 |
12-Nov-2026 | 12:38:49 | 2 | 289.0000 | CHIX | 00352824777TRLO0 |
12-Nov-2026 | 12:39:44 | 678 | 289.0000 | CHIX | 00352824935TRLO0 |
12-Nov-2026 | 12:39:44 | 268 | 289.0000 | CHIX | 00352824937TRLO0 |
12-Nov-2026 | 12:39:44 | 74 | 289.0000 | CHIX | 00352824938TRLO0 |
12-Nov-2026 | 12:40:23 | 183 | 289.4000 | CHIX | 00352825044TRLO0 |
12-Nov-2026 | 12:41:46 | 590 | 289.6000 | CHIX | 00352825223TRLO0 |
12-Nov-2026 | 12:45:02 | 599 | 289.4000 | CHIX | 00352825725TRLO0 |
12-Nov-2026 | 12:45:28 | 411 | 289.8000 | CHIX | 00352825804TRLO0 |
12-Nov-2026 | 12:45:28 | 458 | 289.6000 | CHIX | 00352825805TRLO0 |
12-Nov-2026 | 12:45:28 | 289 | 289.6000 | CHIX | 00352825806TRLO0 |
12-Nov-2026 | 12:45:28 | 125 | 289.6000 | CHIX | 00352825807TRLO0 |
12-Nov-2026 | 12:45:28 | 516 | 289.4000 | CHIX | 00352825808TRLO0 |
12-Nov-2026 | 12:45:30 | 447 | 289.4000 | CHIX | 00352825811TRLO0 |
12-Nov-2026 | 12:45:30 | 93 | 289.4000 | CHIX | 00352825812TRLO0 |
12-Nov-2026 | 12:54:02 | 529 | 289.2000 | CHIX | 00352826924TRLO0 |
12-Nov-2026 | 12:54:02 | 520 | 289.2000 | CHIX | 00352826925TRLO0 |
12-Nov-2026 | 12:54:02 | 513 | 289.2000 | CHIX | 00352826926TRLO0 |
12-Nov-2026 | 12:54:02 | 558 | 289.2000 | CHIX | 00352826927TRLO0 |
12-Nov-2026 | 12:54:02 | 510 | 289.2000 | CHIX | 00352826928TRLO0 |
12-Nov-2026 | 12:59:38 | 137 | 289.4000 | CHIX | 00352827851TRLO0 |
12-Nov-2026 | 12:59:38 | 395 | 289.4000 | CHIX | 00352827852TRLO0 |
12-Nov-2026 | 12:59:45 | 560 | 289.4000 | CHIX | 00352827891TRLO0 |
12-Nov-2026 | 13:00:17 | 518 | 289.4000 | CHIX | 00352827978TRLO0 |
12-Nov-2026 | 13:00:25 | 519 | 289.6000 | CHIX | 00352827987TRLO0 |
12-Nov-2026 | 13:04:00 | 512 | 290.4000 | CHIX | 00352828428TRLO0 |
12-Nov-2026 | 13:07:37 | 527 | 290.8000 | CHIX | 00352829216TRLO0 |
12-Nov-2026 | 13:07:54 | 1,042 | 290.6000 | CHIX | 00352829416TRLO0 |
12-Nov-2026 | 13:07:57 | 51 | 290.6000 | CHIX | 00352829438TRLO0 |
12-Nov-2026 | 13:08:17 | 518 | 290.4000 | CHIX | 00352829678TRLO0 |
12-Nov-2026 | 13:08:17 | 1,015 | 290.4000 | CHIX | 00352829679TRLO0 |
12-Nov-2026 | 13:08:17 | 1,039 | 290.4000 | CHIX | 00352829680TRLO0 |
12-Nov-2026 | 13:09:55 | 2,914 | 290.0000 | CHIX | 00352830369TRLO0 |
12-Nov-2026 | 13:14:30 | 92 | 290.2000 | CHIX | 00352831708TRLO0 |
12-Nov-2026 | 13:14:30 | 1,040 | 290.2000 | CHIX | 00352831709TRLO0 |
12-Nov-2026 | 13:15:33 | 539 | 290.4000 | CHIX | 00352831941TRLO0 |
12-Nov-2026 | 13:16:37 | 245 | 290.6000 | CHIX | 00352832228TRLO0 |
12-Nov-2026 | 13:16:37 | 293 | 290.6000 | CHIX | 00352832229TRLO0 |
12-Nov-2026 | 13:27:46 | 1,060 | 291.6000 | CHIX | 00352834985TRLO0 |
12-Nov-2026 | 13:27:46 | 1,056 | 291.6000 | CHIX | 00352834986TRLO0 |
12-Nov-2026 | 13:27:46 | 1,034 | 291.6000 | CHIX | 00352834987TRLO0 |
12-Nov-2026 | 13:29:50 | 1,104 | 291.2000 | CHIX | 00352835272TRLO0 |
12-Nov-2026 | 13:29:50 | 651 | 291.2000 | CHIX | 00352835273TRLO0 |
12-Nov-2026 | 13:29:50 | 544 | 291.2000 | CHIX | 00352835274TRLO0 |
12-Nov-2026 | 13:29:50 | 537 | 291.2000 | CHIX | 00352835275TRLO0 |
12-Nov-2026 | 13:32:00 | 3,167 | 291.0000 | CHIX | 00352835904TRLO0 |
12-Nov-2026 | 13:35:33 | 1,853 | 290.8000 | CHIX | 00352836794TRLO0 |
12-Nov-2026 | 13:36:11 | 349 | 290.6000 | CHIX | 00352837068TRLO0 |
12-Nov-2026 | 13:36:11 | 923 | 290.6000 | CHIX | 00352837069TRLO0 |
12-Nov-2026 | 13:38:02 | 527 | 290.4000 | CHIX | 00352837710TRLO0 |
12-Nov-2026 | 13:38:09 | 300 | 290.4000 | CHIX | 00352837743TRLO0 |
12-Nov-2026 | 13:38:09 | 200 | 290.4000 | CHIX | 00352837744TRLO0 |
12-Nov-2026 | 13:48:14 | 1,400 | 291.2000 | CHIX | 00352840438TRLO0 |
12-Nov-2026 | 13:48:14 | 265 | 291.2000 | CHIX | 00352840441TRLO0 |
12-Nov-2026 | 13:49:43 | 575 | 291.0000 | CHIX | 00352841160TRLO0 |
12-Nov-2026 | 13:49:43 | 397 | 291.0000 | CHIX | 00352841161TRLO0 |
12-Nov-2026 | 13:50:07 | 705 | 291.0000 | CHIX | 00352841229TRLO0 |
12-Nov-2026 | 13:50:07 | 1,027 | 291.0000 | CHIX | 00352841230TRLO0 |
12-Nov-2026 | 13:50:07 | 1,060 | 291.0000 | CHIX | 00352841231TRLO0 |
12-Nov-2026 | 13:50:07 | 693 | 291.0000 | CHIX | 00352841232TRLO0 |
12-Nov-2026 | 13:50:07 | 541 | 291.0000 | XLON | 00352841233TRLO0 |
12-Nov-2026 | 13:50:09 | 536 | 290.8000 | CHIX | 00352841242TRLO0 |
12-Nov-2026 | 13:53:35 | 515 | 290.6000 | CHIX | 00352842033TRLO0 |
12-Nov-2026 | 13:53:35 | 180 | 290.6000 | CHIX | 00352842034TRLO0 |
12-Nov-2026 | 13:53:35 | 96 | 290.6000 | CHIX | 00352842035TRLO0 |
12-Nov-2026 | 13:54:48 | 42 | 291.0000 | CHIX | 00352842215TRLO0 |
12-Nov-2026 | 13:54:53 | 486 | 291.0000 | CHIX | 00352842232TRLO0 |
12-Nov-2026 | 13:54:53 | 544 | 291.0000 | CHIX | 00352842233TRLO0 |
12-Nov-2026 | 13:54:53 | 1 | 290.8000 | CHIX | 00352842234TRLO0 |
12-Nov-2026 | 14:08:20 | 1,975 | 291.8000 | CHIX | 00352845786TRLO0 |
12-Nov-2026 | 14:08:20 | 828 | 291.8000 | BATE | 00352845787TRLO0 |
12-Nov-2026 | 14:08:20 | 1,066 | 291.8000 | CHIX | 00352845788TRLO0 |
12-Nov-2026 | 14:08:20 | 1,049 | 291.8000 | CHIX | 00352845789TRLO0 |
12-Nov-2026 | 14:08:20 | 1,086 | 291.8000 | XLON | 00352845790TRLO0 |
12-Nov-2026 | 14:09:23 | 1,455 | 291.8000 | CHIX | 00352846049TRLO0 |
12-Nov-2026 | 14:09:23 | 1,543 | 291.8000 | CHIX | 00352846050TRLO0 |
12-Nov-2026 | 14:09:23 | 548 | 291.8000 | CHIX | 00352846051TRLO0 |
12-Nov-2026 | 14:11:44 | 3,496 | 291.6000 | CHIX | 00352846710TRLO0 |
12-Nov-2026 | 14:11:44 | 101 | 291.6000 | CHIX | 00352846711TRLO0 |
12-Nov-2026 | 14:15:01 | 1,458 | 291.4000 | CHIX | 00352847246TRLO0 |
12-Nov-2026 | 14:23:10 | 501 | 291.6000 | CHIX | 00352848798TRLO0 |
12-Nov-2026 | 14:23:10 | 535 | 291.6000 | CHIX | 00352848799TRLO0 |
12-Nov-2026 | 14:23:10 | 521 | 291.6000 | CHIX | 00352848800TRLO0 |
12-Nov-2026 | 14:23:10 | 521 | 291.6000 | CHIX | 00352848801TRLO0 |
12-Nov-2026 | 14:23:10 | 533 | 291.6000 | CHIX | 00352848802TRLO0 |
12-Nov-2026 | 14:30:35 | 12 | 291.4000 | BATE | 00352851087TRLO0 |
12-Nov-2026 | 14:32:13 | 1,122 | 291.6000 | BATE | 00352852159TRLO0 |
12-Nov-2026 | 14:32:13 | 11,834 | 291.6000 | CHIX | 00352852160TRLO0 |
12-Nov-2026 | 14:32:13 | 1,049 | 291.6000 | XLON | 00352852161TRLO0 |
12-Nov-2026 | 14:32:13 | 1,397 | 291.6000 | XLON | 00352852162TRLO0 |
12-Nov-2026 | 14:32:13 | 1,049 | 291.6000 | TRQX | 00352852163TRLO0 |
12-Nov-2026 | 14:32:13 | 230 | 291.6000 | XLON | 00352852164TRLO0 |
12-Nov-2026 | 14:35:05 | 588 | 291.6000 | CHIX | 00352853409TRLO0 |
12-Nov-2026 | 14:35:05 | 1,072 | 291.6000 | CHIX | 00352853410TRLO0 |
12-Nov-2026 | 14:35:05 | 517 | 291.6000 | CHIX | 00352853411TRLO0 |
12-Nov-2026 | 14:35:05 | 579 | 291.6000 | CHIX | 00352853412TRLO0 |
12-Nov-2026 | 14:35:05 | 186 | 291.6000 | CHIX | 00352853413TRLO0 |
12-Nov-2026 | 14:35:05 | 962 | 291.6000 | CHIX | 00352853414TRLO0 |
12-Nov-2026 | 14:35:05 | 1,777 | 291.6000 | CHIX | 00352853415TRLO0 |
12-Nov-2026 | 14:38:44 | 561 | 291.6000 | CHIX | 00352855021TRLO0 |
12-Nov-2026 | 14:38:44 | 1,134 | 291.6000 | CHIX | 00352855022TRLO0 |
12-Nov-2026 | 14:38:44 | 1,114 | 291.6000 | CHIX | 00352855023TRLO0 |
12-Nov-2026 | 14:38:44 | 1,080 | 291.6000 | CHIX | 00352855024TRLO0 |
12-Nov-2026 | 14:38:44 | 3,672 | 291.6000 | CHIX | 00352855025TRLO0 |
12-Nov-2026 | 14:39:03 | 39 | 291.4000 | CHIX | 00352855145TRLO0 |
12-Nov-2026 | 14:39:34 | 1,133 | 291.4000 | CHIX | 00352855324TRLO0 |
12-Nov-2026 | 14:40:26 | 568 | 291.4000 | XLON | 00352855629TRLO0 |
12-Nov-2026 | 14:41:56 | 897 | 291.4000 | CHIX | 00352856191TRLO0 |
12-Nov-2026 | 14:42:22 | 1,121 | 291.4000 | CHIX | 00352856392TRLO0 |
12-Nov-2026 | 14:42:46 | 791 | 291.4000 | CHIX | 00352856552TRLO0 |
12-Nov-2026 | 14:43:00 | 169 | 291.4000 | BATE | 00352856654TRLO0 |
12-Nov-2026 | 14:43:00 | 426 | 291.4000 | CHIX | 00352856655TRLO0 |
12-Nov-2026 | 14:43:00 | 568 | 291.4000 | CHIX | 00352856656TRLO0 |
12-Nov-2026 | 14:43:00 | 3 | 291.4000 | CHIX | 00352856657TRLO0 |
12-Nov-2026 | 14:52:17 | 4,802 | 291.8000 | CHIX | 00352859799TRLO0 |
12-Nov-2026 | 14:52:17 | 955 | 291.8000 | TRQX | 00352859800TRLO0 |
12-Nov-2026 | 14:52:17 | 1,500 | 291.8000 | CHIX | 00352859801TRLO0 |
12-Nov-2026 | 14:52:17 | 4,581 | 291.8000 | CHIX | 00352859802TRLO0 |
12-Nov-2026 | 14:52:17 | 1,110 | 291.8000 | XLON | 00352859803TRLO0 |
12-Nov-2026 | 14:53:51 | 612 | 291.6000 | BATE | 00352860282TRLO0 |
12-Nov-2026 | 14:53:51 | 9,347 | 291.6000 | CHIX | 00352860283TRLO0 |
12-Nov-2026 | 14:53:51 | 547 | 291.6000 | XLON | 00352860284TRLO0 |
12-Nov-2026 | 14:53:51 | 546 | 291.6000 | XLON | 00352860285TRLO0 |
12-Nov-2026 | 14:53:51 | 525 | 291.6000 | TRQX | 00352860286TRLO0 |
12-Nov-2026 | 14:58:40 | 520 | 291.0000 | BATE | 00352861629TRLO0 |
12-Nov-2026 | 14:58:40 | 522 | 291.0000 | CHIX | 00352861630TRLO0 |
12-Nov-2026 | 14:58:40 | 571 | 291.0000 | CHIX | 00352861631TRLO0 |
12-Nov-2026 | 14:58:40 | 521 | 291.0000 | CHIX | 00352861632TRLO0 |
12-Nov-2026 | 14:58:40 | 573 | 291.0000 | CHIX | 00352861633TRLO0 |
12-Nov-2026 | 15:00:28 | 517 | 290.8000 | BATE | 00352862227TRLO0 |
12-Nov-2026 | 15:00:28 | 5,109 | 290.8000 | CHIX | 00352862228TRLO0 |
12-Nov-2026 | 15:00:28 | 99 | 290.8000 | XLON | 00352862229TRLO0 |
12-Nov-2026 | 15:00:28 | 445 | 290.8000 | XLON | 00352862230TRLO0 |
12-Nov-2026 | 15:00:28 | 544 | 290.8000 | XLON | 00352862231TRLO0 |
12-Nov-2026 | 15:00:28 | 571 | 290.8000 | TRQX | 00352862232TRLO0 |
12-Nov-2026 | 15:00:48 | 762 | 290.6000 | CHIX | 00352862315TRLO0 |
12-Nov-2026 | 15:06:33 | 2,163 | 290.4000 | CHIX | 00352863883TRLO0 |
12-Nov-2026 | 15:06:33 | 445 | 290.4000 | CHIX | 00352863884TRLO0 |
12-Nov-2026 | 15:06:33 | 1,733 | 290.4000 | CHIX | 00352863885TRLO0 |
12-Nov-2026 | 15:06:33 | 1,709 | 290.4000 | CHIX | 00352863886TRLO0 |
12-Nov-2026 | 15:06:33 | 1,682 | 290.4000 | CHIX | 00352863887TRLO0 |
12-Nov-2026 | 15:06:33 | 1,114 | 290.4000 | BATE | 00352863888TRLO0 |
12-Nov-2026 | 15:11:37 | 5,959 | 290.4000 | CHIX | 00352865426TRLO0 |
12-Nov-2026 | 15:17:16 | 1,029 | 290.2000 | CHIX | 00352867149TRLO0 |
12-Nov-2026 | 15:17:16 | 569 | 290.2000 | CHIX | 00352867150TRLO0 |
12-Nov-2026 | 15:17:16 | 596 | 290.2000 | CHIX | 00352867151TRLO0 |
12-Nov-2026 | 15:17:16 | 596 | 290.2000 | CHIX | 00352867152TRLO0 |
12-Nov-2026 | 15:19:20 | 449 | 290.2000 | CHIX | 00352867684TRLO0 |
12-Nov-2026 | 15:19:22 | 572 | 290.2000 | XLON | 00352867696TRLO0 |
12-Nov-2026 | 15:19:22 | 567 | 290.2000 | XLON | 00352867697TRLO0 |
12-Nov-2026 | 15:19:22 | 257 | 290.2000 | BATE | 00352867698TRLO0 |
12-Nov-2026 | 15:19:22 | 605 | 290.2000 | CHIX | 00352867699TRLO0 |
12-Nov-2026 | 15:20:00 | 1,117 | 290.2000 | XLON | 00352867823TRLO0 |
12-Nov-2026 | 15:20:27 | 1,073 | 290.2000 | CHIX | 00352867987TRLO0 |
12-Nov-2026 | 15:20:53 | 1,512 | 290.2000 | CHIX | 00352868060TRLO0 |
12-Nov-2026 | 15:21:24 | 4,068 | 290.2000 | CHIX | 00352868224TRLO0 |
12-Nov-2026 | 15:21:24 | 273 | 290.2000 | BATE | 00352868225TRLO0 |
12-Nov-2026 | 15:21:24 | 568 | 290.2000 | BATE | 00352868226TRLO0 |
12-Nov-2026 | 15:21:24 | 561 | 290.2000 | TRQX | 00352868227TRLO0 |
12-Nov-2026 | 15:21:24 | 230 | 290.2000 | XLON | 00352868228TRLO0 |
12-Nov-2026 | 15:22:15 | 260 | 290.0000 | BATE | 00352868578TRLO0 |
12-Nov-2026 | 15:22:59 | 331 | 290.0000 | BATE | 00352868843TRLO0 |
12-Nov-2026 | 15:31:56 | 541 | 290.6000 | CHIX | 00352871846TRLO0 |
12-Nov-2026 | 15:31:56 | 1,074 | 290.6000 | CHIX | 00352871847TRLO0 |
12-Nov-2026 | 15:31:56 | 1,048 | 290.6000 | CHIX | 00352871848TRLO0 |
12-Nov-2026 | 15:31:56 | 2,844 | 290.6000 | CHIX | 00352871849TRLO0 |
12-Nov-2026 | 15:31:56 | 5,484 | 290.6000 | CHIX | 00352871850TRLO0 |
12-Nov-2026 | 15:31:56 | 3,201 | 290.6000 | CHIX | 00352871851TRLO0 |
12-Nov-2026 | 15:50:55 | 372 | 290.6000 | XLON | 00352878138TRLO0 |
12-Nov-2026 | 15:50:55 | 1,400 | 290.6000 | XLON | 00352878139TRLO0 |
12-Nov-2026 | 15:50:55 | 1,698 | 290.6000 | XLON | 00352878140TRLO0 |
12-Nov-2026 | 15:50:55 | 1,105 | 290.6000 | CHIX | 00352878141TRLO0 |
12-Nov-2026 | 15:50:55 | 1 | 290.6000 | CHIX | 00352878142TRLO0 |
12-Nov-2026 | 15:52:33 | 5,493 | 290.6000 | CHIX | 00352878741TRLO0 |
12-Nov-2026 | 15:52:33 | 598 | 290.6000 | BATE | 00352878742TRLO0 |
12-Nov-2026 | 15:52:33 | 4,412 | 290.6000 | CHIX | 00352878743TRLO0 |
12-Nov-2026 | 15:52:33 | 1,752 | 290.6000 | CHIX | 00352878744TRLO0 |
12-Nov-2026 | 15:52:33 | 8,187 | 290.6000 | CHIX | 00352878745TRLO0 |
12-Nov-2026 | 15:52:33 | 5,060 | 290.6000 | XLON | 00352878746TRLO0 |
12-Nov-2026 | 15:59:48 | 564 | 290.0000 | BATE | 00352880983TRLO0 |
12-Nov-2026 | 15:59:48 | 1,746 | 290.0000 | CHIX | 00352880984TRLO0 |
12-Nov-2026 | 15:59:48 | 594 | 290.0000 | CHIX | 00352880985TRLO0 |
12-Nov-2026 | 15:59:48 | 569 | 290.0000 | CHIX | 00352880986TRLO0 |
12-Nov-2026 | 15:59:48 | 595 | 290.0000 | TRQX | 00352880987TRLO0 |
12-Nov-2026 | 16:08:58 | 1,139 | 289.4000 | CHIX | 00352884706TRLO0 |
12-Nov-2026 | 16:08:58 | 539 | 289.4000 | BATE | 00352884707TRLO0 |
12-Nov-2026 | 16:08:58 | 568 | 289.4000 | BATE | 00352884708TRLO0 |
12-Nov-2026 | 16:08:58 | 8,057 | 289.4000 | CHIX | 00352884709TRLO0 |
12-Nov-2026 | 16:08:58 | 539 | 289.4000 | AQXE | 00352884710TRLO0 |
12-Nov-2026 | 16:08:58 | 568 | 289.4000 | TRQX | 00352884711TRLO0 |
12-Nov-2026 | 16:10:31 | 235 | 289.2000 | BATE | 00352885398TRLO0 |
12-Nov-2026 | 16:16:08 | 313 | 289.2000 | BATE | 00352887467TRLO0 |
12-Nov-2026 | 16:16:08 | 332 | 289.2000 | BATE | 00352887468TRLO0 |
12-Nov-2026 | 16:16:08 | 217 | 289.2000 | BATE | 00352887469TRLO0 |
12-Nov-2026 | 16:16:08 | 4,210 | 289.2000 | CHIX | 00352887470TRLO0 |
12-Nov-2026 | 16:16:08 | 7,911 | 289.2000 | CHIX | 00352887471TRLO0 |
12-Nov-2026 | 16:16:08 | 96 | 289.2000 | XLON | 00352887472TRLO0 |
12-Nov-2026 | 16:16:08 | 2,021 | 289.2000 | XLON | 00352887473TRLO0 |
12-Nov-2026 | 16:16:08 | 581 | 289.2000 | TRQX | 00352887474TRLO0 |
12-Nov-2026 | 16:17:18 | 513 | 289.0000 | BATE | 00352887918TRLO0 |
12-Nov-2026 | 16:18:28 | 104 | 289.0000 | BATE | 00352888306TRLO0 |
12-Nov-2026 | 16:18:28 | 566 | 289.0000 | BATE | 00352888307TRLO0 |
12-Nov-2026 | 16:18:28 | 24 | 289.0000 | CHIX | 00352888308TRLO0 |
12-Nov-2026 | 16:18:28 | 12,097 | 289.0000 | CHIX | 00352888309TRLO0 |
12-Nov-2026 | 16:18:28 | 558 | 289.0000 | TRQX | 00352888310TRLO0 |
12-Nov-2026 | 16:18:28 | 557 | 289.0000 | TRQX | 00352888311TRLO0 |
12-Nov-2026 | 16:19:13 | 532 | 288.8000 | BATE | 00352888619TRLO0 |
12-Nov-2026 | 16:19:13 | 556 | 288.8000 | TRQX | 00352888620TRLO0 |
12-Nov-2026 | 16:19:13 | 3,206 | 288.8000 | CHIX | 00352888621TRLO0 |
12-Nov-2026 | 16:19:13 | 518 | 288.8000 | CHIX | 00352888622TRLO0 |
12-Nov-2026 | 16:20:38 | 568 | 288.6000 | BATE | 00352889262TRLO0 |
12-Nov-2026 | 16:20:38 | 507 | 288.6000 | CHIX | 00352889263TRLO0 |
12-Nov-2026 | 16:20:38 | 529 | 288.6000 | CHIX | 00352889264TRLO0 |
12-Nov-2026 | 16:20:38 | 579 | 288.6000 | CHIX | 00352889265TRLO0 |
12-Nov-2026 | 16:20:38 | 556 | 288.6000 | CHIX | 00352889266TRLO0 |
12-Nov-2026 | 16:21:54 | 205 | 288.0000 | BATE | 00352889811TRLO0 |
12-Nov-2026 | 16:26:34 | 84 | 288.2000 | BATE | 00352892254TRLO0 |
12-Nov-2026 | 16:27:08 | 12,121 | 288.2000 | CHIX | 00352892549TRLO0 |
12-Nov-2026 | 16:27:08 | 2,742 | 288.2000 | BATE | 00352892550TRLO0 |
12-Nov-2026 | 16:27:08 | 12,121 | 288.2000 | CHIX | 00352892551TRLO0 |
12-Nov-2026 | 16:27:09 | 529 | 288.2000 | CHIX | 00352892574TRLO0 |
12-Nov-2026 | 16:27:11 | 507 | 288.2000 | CHIX | 00352892591TRLO0 |
13-Nov-2026 | 08:33:57 | 1,603 | 287.0000 | BATE | 00352947700TRLO0 |
13-Nov-2026 | 08:33:57 | 6,402 | 287.0000 | CHIX | 00352947701TRLO0 |
13-Nov-2026 | 08:33:57 | 5,787 | 287.0000 | CHIX | 00352947702TRLO0 |
13-Nov-2026 | 08:33:57 | 3,401 | 287.0000 | CHIX | 00352947703TRLO0 |
13-Nov-2026 | 08:33:57 | 6,746 | 287.0000 | CHIX | 00352947704TRLO0 |
13-Nov-2026 | 08:33:57 | 2,117 | 287.0000 | XLON | 00352947705TRLO0 |
13-Nov-2026 | 08:39:40 | 571 | 286.2000 | XLON | 00352948185TRLO0 |
13-Nov-2026 | 08:39:50 | 528 | 286.2000 | BATE | 00352948198TRLO0 |
13-Nov-2026 | 08:39:50 | 513 | 286.2000 | BATE | 00352948199TRLO0 |
13-Nov-2026 | 08:40:10 | 6,701 | 286.2000 | CHIX | 00352948227TRLO0 |
13-Nov-2026 | 08:40:10 | 1,636 | 286.2000 | CHIX | 00352948228TRLO0 |
13-Nov-2026 | 08:40:10 | 539 | 286.2000 | TRQX | 00352948229TRLO0 |
13-Nov-2026 | 08:44:43 | 521 | 285.2000 | BATE | 00352948610TRLO0 |
13-Nov-2026 | 08:44:43 | 561 | 285.2000 | CHIX | 00352948611TRLO0 |
13-Nov-2026 | 08:44:43 | 563 | 285.2000 | CHIX | 00352948612TRLO0 |
13-Nov-2026 | 08:44:43 | 530 | 285.2000 | XLON | 00352948613TRLO0 |
13-Nov-2026 | 08:44:43 | 550 | 285.2000 | CHIX | 00352948614TRLO0 |
13-Nov-2026 | 08:49:42 | 503 | 285.0000 | CHIX | 00352949068TRLO0 |
13-Nov-2026 | 08:49:42 | 577 | 285.0000 | CHIX | 00352949069TRLO0 |
13-Nov-2026 | 08:49:42 | 526 | 285.0000 | CHIX | 00352949070TRLO0 |
13-Nov-2026 | 08:49:42 | 554 | 285.0000 | CHIX | 00352949071TRLO0 |
13-Nov-2026 | 08:49:42 | 507 | 285.0000 | TRQX | 00352949072TRLO0 |
13-Nov-2026 | 08:55:20 | 534 | 285.4000 | CHIX | 00352949474TRLO0 |
13-Nov-2026 | 09:12:31 | 9,729 | 285.4000 | CHIX | 00352950851TRLO0 |
13-Nov-2026 | 09:12:31 | 1,710 | 285.4000 | XLON | 00352950852TRLO0 |
13-Nov-2026 | 09:12:37 | 536 | 285.2000 | CHIX | 00352950856TRLO0 |
13-Nov-2026 | 09:12:37 | 995 | 285.2000 | CHIX | 00352950857TRLO0 |
13-Nov-2026 | 09:12:37 | 525 | 285.2000 | CHIX | 00352950858TRLO0 |
13-Nov-2026 | 09:12:37 | 121 | 285.0000 | CHIX | 00352950859TRLO0 |
13-Nov-2026 | 09:15:34 | 2,080 | 285.4000 | CHIX | 00352951100TRLO0 |
13-Nov-2026 | 09:15:34 | 1,598 | 285.2000 | CHIX | 00352951101TRLO0 |
13-Nov-2026 | 09:15:52 | 595 | 285.0000 | CHIX | 00352951134TRLO0 |
13-Nov-2026 | 09:21:47 | 561 | 284.8000 | CHIX | 00352951650TRLO0 |
13-Nov-2026 | 09:21:47 | 85 | 284.6000 | CHIX | 00352951651TRLO0 |
13-Nov-2026 | 09:21:47 | 520 | 284.6000 | CHIX | 00352951652TRLO0 |
13-Nov-2026 | 09:32:40 | 2,006 | 284.6000 | CHIX | 00352952452TRLO0 |
13-Nov-2026 | 09:32:40 | 1,064 | 284.6000 | CHIX | 00352952453TRLO0 |
13-Nov-2026 | 09:32:56 | 569 | 284.2000 | CHIX | 00352952478TRLO0 |
13-Nov-2026 | 09:32:56 | 264 | 284.2000 | CHIX | 00352952479TRLO0 |
13-Nov-2026 | 09:32:56 | 254 | 284.2000 | CHIX | 00352952480TRLO0 |
13-Nov-2026 | 09:32:56 | 521 | 284.2000 | CHIX | 00352952481TRLO0 |
13-Nov-2026 | 09:40:48 | 668 | 284.0000 | CHIX | 00352953250TRLO0 |
13-Nov-2026 | 09:40:48 | 1,440 | 284.0000 | CHIX | 00352953251TRLO0 |
13-Nov-2026 | 09:40:48 | 549 | 284.0000 | XLON | 00352953252TRLO0 |
13-Nov-2026 | 09:40:48 | 532 | 284.0000 | CHIX | 00352953253TRLO0 |
13-Nov-2026 | 09:40:48 | 533 | 284.0000 | BATE | 00352953254TRLO0 |
13-Nov-2026 | 09:40:48 | 498 | 284.0000 | CHIX | 00352953255TRLO0 |
13-Nov-2026 | 09:45:40 | 164 | 283.8000 | CHIX | 00352953718TRLO0 |
13-Nov-2026 | 09:45:40 | 528 | 283.8000 | XLON | 00352953719TRLO0 |
13-Nov-2026 | 09:45:40 | 104 | 283.8000 | CHIX | 00352953720TRLO0 |
13-Nov-2026 | 09:45:40 | 308 | 283.8000 | CHIX | 00352953721TRLO0 |
13-Nov-2026 | 09:45:40 | 405 | 283.8000 | CHIX | 00352953722TRLO0 |
13-Nov-2026 | 09:45:40 | 81 | 283.8000 | CHIX | 00352953723TRLO0 |
13-Nov-2026 | 09:45:40 | 66 | 283.8000 | CHIX | 00352953724TRLO0 |
13-Nov-2026 | 09:45:40 | 548 | 283.8000 | CHIX | 00352953725TRLO0 |
13-Nov-2026 | 09:45:40 | 531 | 283.8000 | CHIX | 00352953726TRLO0 |
13-Nov-2026 | 09:52:56 | 1,304 | 283.8000 | CHIX | 00352954343TRLO0 |
13-Nov-2026 | 09:59:35 | 534 | 283.6000 | CHIX | 00352955012TRLO0 |
13-Nov-2026 | 09:59:35 | 508 | 283.6000 | CHIX | 00352955013TRLO0 |
13-Nov-2026 | 09:59:35 | 525 | 283.6000 | CHIX | 00352955014TRLO0 |
13-Nov-2026 | 09:59:35 | 557 | 283.6000 | CHIX | 00352955015TRLO0 |
13-Nov-2026 | 10:00:30 | 2,614 | 283.8000 | CHIX | 00352955093TRLO0 |
13-Nov-2026 | 10:01:24 | 548 | 283.6000 | CHIX | 00352955148TRLO0 |
13-Nov-2026 | 10:01:24 | 519 | 283.6000 | XLON | 00352955149TRLO0 |
13-Nov-2026 | 10:02:11 | 1,373 | 283.4000 | CHIX | 00352955206TRLO0 |
13-Nov-2026 | 10:10:26 | 533 | 283.8000 | CHIX | 00352955947TRLO0 |
13-Nov-2026 | 10:10:26 | 515 | 283.8000 | CHIX | 00352955948TRLO0 |
13-Nov-2026 | 10:10:26 | 538 | 283.8000 | CHIX | 00352955949TRLO0 |
13-Nov-2026 | 10:10:26 | 523 | 283.8000 | CHIX | 00352955950TRLO0 |
13-Nov-2026 | 10:11:34 | 1,223 | 283.2000 | CHIX | 00352956028TRLO0 |
13-Nov-2026 | 10:11:34 | 525 | 283.2000 | CHIX | 00352956029TRLO0 |
13-Nov-2026 | 10:12:52 | 602 | 282.8000 | CHIX | 00352956112TRLO0 |
13-Nov-2026 | 10:14:18 | 624 | 282.4000 | CHIX | 00352956215TRLO0 |
13-Nov-2026 | 10:19:41 | 521 | 282.8000 | CHIX | 00352956660TRLO0 |
13-Nov-2026 | 10:19:41 | 515 | 282.8000 | CHIX | 00352956661TRLO0 |
13-Nov-2026 | 10:19:41 | 561 | 282.8000 | CHIX | 00352956662TRLO0 |
13-Nov-2026 | 10:19:41 | 553 | 282.8000 | CHIX | 00352956663TRLO0 |
13-Nov-2026 | 10:23:46 | 552 | 283.0000 | CHIX | 00352956994TRLO0 |
13-Nov-2026 | 10:23:46 | 557 | 283.0000 | CHIX | 00352956995TRLO0 |
13-Nov-2026 | 10:23:46 | 511 | 283.0000 | CHIX | 00352956996TRLO0 |
13-Nov-2026 | 10:23:46 | 504 | 283.0000 | CHIX | 00352956997TRLO0 |
13-Nov-2026 | 10:35:29 | 476 | 282.6000 | CHIX | 00352958020TRLO0 |
13-Nov-2026 | 10:57:06 | 4,545 | 282.8000 | CHIX | 00352959862TRLO0 |
13-Nov-2026 | 10:57:06 | 1,646 | 282.8000 | CHIX | 00352959863TRLO0 |
13-Nov-2026 | 10:57:06 | 1,602 | 282.8000 | CHIX | 00352959864TRLO0 |
13-Nov-2026 | 10:57:06 | 1,581 | 282.8000 | CHIX | 00352959865TRLO0 |
13-Nov-2026 | 10:57:06 | 1,615 | 282.8000 | CHIX | 00352959866TRLO0 |
13-Nov-2026 | 11:03:44 | 454 | 282.6000 | CHIX | 00352960385TRLO0 |
13-Nov-2026 | 11:03:44 | 513 | 282.6000 | BATE | 00352960386TRLO0 |
13-Nov-2026 | 11:03:44 | 2,332 | 282.6000 | CHIX | 00352960387TRLO0 |
13-Nov-2026 | 11:03:44 | 565 | 282.6000 | CHIX | 00352960388TRLO0 |
13-Nov-2026 | 11:03:44 | 529 | 282.6000 | CHIX | 00352960389TRLO0 |
13-Nov-2026 | 11:03:44 | 507 | 282.6000 | CHIX | 00352960390TRLO0 |
13-Nov-2026 | 11:03:46 | 605 | 282.4000 | CHIX | 00352960394TRLO0 |
13-Nov-2026 | 11:06:24 | 508 | 282.2000 | CHIX | 00352960562TRLO0 |
13-Nov-2026 | 11:06:24 | 542 | 282.2000 | CHIX | 00352960563TRLO0 |
13-Nov-2026 | 11:06:26 | 529 | 282.2000 | CHIX | 00352960564TRLO0 |
13-Nov-2026 | 11:12:04 | 536 | 282.0000 | CHIX | 00352960960TRLO0 |
13-Nov-2026 | 11:12:04 | 517 | 282.0000 | CHIX | 00352960961TRLO0 |
13-Nov-2026 | 11:12:04 | 530 | 282.0000 | CHIX | 00352960962TRLO0 |
13-Nov-2026 | 11:12:45 | 1,867 | 281.8000 | CHIX | 00352961004TRLO0 |
13-Nov-2026 | 11:18:07 | 499 | 281.6000 | CHIX | 00352961492TRLO0 |
13-Nov-2026 | 11:18:07 | 823 | 281.4000 | CHIX | 00352961493TRLO0 |
13-Nov-2026 | 11:27:57 | 569 | 281.0000 | CHIX | 00352962302TRLO0 |
13-Nov-2026 | 11:27:57 | 447 | 281.0000 | CHIX | 00352962303TRLO0 |
13-Nov-2026 | 11:34:59 | 71 | 281.0000 | CHIX | 00352963440TRLO0 |
13-Nov-2026 | 11:34:59 | 526 | 281.0000 | CHIX | 00352963441TRLO0 |
13-Nov-2026 | 11:34:59 | 514 | 281.0000 | CHIX | 00352963442TRLO0 |
13-Nov-2026 | 11:34:59 | 4 | 281.0000 | CHIX | 00352963443TRLO0 |
13-Nov-2026 | 12:00:55 | 520 | 281.8000 | CHIX | 00352967963TRLO0 |
13-Nov-2026 | 12:00:55 | 1,240 | 281.8000 | CHIX | 00352967964TRLO0 |
13-Nov-2026 | 12:00:55 | 2,749 | 281.8000 | CHIX | 00352967965TRLO0 |
13-Nov-2026 | 12:00:55 | 191 | 281.8000 | TRQX | 00352967967TRLO0 |
13-Nov-2026 | 12:00:55 | 1,967 | 281.8000 | CHIX | 00352967968TRLO0 |
13-Nov-2026 | 12:00:55 | 3,975 | 281.8000 | CHIX | 00352967970TRLO0 |
13-Nov-2026 | 12:00:55 | 842 | 281.8000 | TRQX | 00352967972TRLO0 |
13-Nov-2026 | 12:40:00 | 1,567 | 282.2000 | BATE | 00352971623TRLO0 |
13-Nov-2026 | 12:40:00 | 4,091 | 282.2000 | CHIX | 00352971624TRLO0 |
13-Nov-2026 | 12:40:00 | 3,627 | 282.2000 | CHIX | 00352971625TRLO0 |
13-Nov-2026 | 12:40:00 | 1,603 | 282.2000 | XLON | 00352971626TRLO0 |
13-Nov-2026 | 12:40:00 | 970 | 282.2000 | TRQX | 00352971627TRLO0 |
13-Nov-2026 | 12:40:00 | 70 | 282.2000 | TRQX | 00352971628TRLO0 |
13-Nov-2026 | 13:32:19 | 2,631 | 283.4000 | BATE | 00352976781TRLO0 |
13-Nov-2026 | 13:32:19 | 12,189 | 283.4000 | CHIX | 00352976782TRLO0 |
13-Nov-2026 | 13:32:19 | 7,634 | 283.4000 | CHIX | 00352976783TRLO0 |
13-Nov-2026 | 13:32:19 | 2,649 | 283.4000 | XLON | 00352976784TRLO0 |
13-Nov-2026 | 13:32:19 | 531 | 283.0000 | CHIX | 00352976785TRLO0 |
13-Nov-2026 | 13:32:19 | 11,658 | 283.0000 | CHIX | 00352976786TRLO0 |
13-Nov-2026 | 13:50:30 | 110 | 282.6000 | XLON | 00352979231TRLO0 |
13-Nov-2026 | 13:50:30 | 563 | 282.6000 | CHIX | 00352979232TRLO0 |
13-Nov-2026 | 13:50:30 | 551 | 282.6000 | CHIX | 00352979233TRLO0 |
13-Nov-2026 | 13:50:30 | 519 | 282.6000 | CHIX | 00352979234TRLO0 |
13-Nov-2026 | 13:50:30 | 103 | 282.6000 | CHIX | 00352979235TRLO0 |
13-Nov-2026 | 13:50:30 | 415 | 282.6000 | CHIX | 00352979236TRLO0 |
13-Nov-2026 | 13:50:30 | 453 | 282.6000 | XLON | 00352979237TRLO0 |
13-Nov-2026 | 14:18:08 | 540 | 282.4000 | XLON | 00352982662TRLO0 |
13-Nov-2026 | 14:21:30 | 1,087 | 283.2000 | CHIX | 00352983022TRLO0 |
13-Nov-2026 | 14:21:30 | 12,189 | 283.2000 | CHIX | 00352983023TRLO0 |
13-Nov-2026 | 14:21:30 | 4,650 | 283.2000 | CHIX | 00352983024TRLO0 |
13-Nov-2026 | 14:34:58 | 8,731 | 284.0000 | CHIX | 00352985439TRLO0 |
13-Nov-2026 | 14:34:58 | 2,413 | 284.0000 | BATE | 00352985440TRLO0 |
13-Nov-2026 | 14:34:58 | 2,241 | 284.0000 | CHIX | 00352985441TRLO0 |
13-Nov-2026 | 14:34:58 | 4,667 | 284.0000 | CHIX | 00352985442TRLO0 |
13-Nov-2026 | 14:34:58 | 2,260 | 284.0000 | XLON | 00352985443TRLO0 |
13-Nov-2026 | 14:37:23 | 7,847 | 283.6000 | CHIX | 00352985940TRLO0 |
13-Nov-2026 | 14:37:23 | 608 | 283.6000 | CHIX | 00352985941TRLO0 |
13-Nov-2026 | 14:37:23 | 584 | 283.6000 | XLON | 00352985942TRLO0 |
13-Nov-2026 | 14:37:23 | 575 | 283.6000 | XLON | 00352985943TRLO0 |
13-Nov-2026 | 14:37:23 | 553 | 283.6000 | TRQX | 00352985944TRLO0 |
13-Nov-2026 | 14:55:08 | 12,189 | 284.0000 | CHIX | 00352989961TRLO0 |
13-Nov-2026 | 14:55:08 | 2,264 | 284.0000 | BATE | 00352989962TRLO0 |
13-Nov-2026 | 14:55:08 | 9,076 | 284.0000 | CHIX | 00352989963TRLO0 |
13-Nov-2026 | 14:55:08 | 3,397 | 284.0000 | CHIX | 00352989964TRLO0 |
13-Nov-2026 | 14:55:08 | 2,105 | 284.0000 | XLON | 00352989965TRLO0 |
13-Nov-2026 | 14:55:24 | 3,930 | 283.6000 | CHIX | 00352990032TRLO0 |
13-Nov-2026 | 15:00:02 | 26 | 283.4000 | CHIX | 00352991313TRLO0 |
13-Nov-2026 | 15:02:26 | 589 | 283.4000 | AQXE | 00352991782TRLO0 |
13-Nov-2026 | 15:02:26 | 524 | 283.4000 | BATE | 00352991783TRLO0 |
13-Nov-2026 | 15:02:26 | 4,248 | 283.4000 | CHIX | 00352991784TRLO0 |
13-Nov-2026 | 15:02:26 | 563 | 283.4000 | XLON | 00352991785TRLO0 |
13-Nov-2026 | 15:02:26 | 564 | 283.4000 | TRQX | 00352991786TRLO0 |
13-Nov-2026 | 15:42:00 | 8,990 | 284.0000 | CHIX | 00352999189TRLO0 |
13-Nov-2026 | 15:42:00 | 12,189 | 284.0000 | CHIX | 00352999190TRLO0 |
13-Nov-2026 | 15:42:00 | 12,189 | 284.0000 | CHIX | 00352999191TRLO0 |
13-Nov-2026 | 15:42:00 | 12,189 | 284.0000 | CHIX | 00352999192TRLO0 |
13-Nov-2026 | 15:42:00 | 12,189 | 284.0000 | CHIX | 00352999193TRLO0 |
13-Nov-2026 | 16:00:46 | 118 | 284.0000 | CHIX | 00353002640TRLO0 |
13-Nov-2026 | 16:00:46 | 265 | 284.0000 | CHIX | 00353002641TRLO0 |
13-Nov-2026 | 16:01:02 | 157 | 284.0000 | CHIX | 00353002688TRLO0 |
13-Nov-2026 | 16:01:02 | 1,125 | 284.0000 | CHIX | 00353002689TRLO0 |
13-Nov-2026 | 16:01:02 | 1,103 | 284.0000 | CHIX | 00353002690TRLO0 |
13-Nov-2026 | 16:01:02 | 1,088 | 284.0000 | CHIX | 00353002691TRLO0 |
13-Nov-2026 | 16:01:02 | 3,020 | 284.0000 | CHIX | 00353002692TRLO0 |
13-Nov-2026 | 16:01:13 | 12,189 | 283.8000 | CHIX | 00353002711TRLO0 |
13-Nov-2026 | 16:01:13 | 11,028 | 283.8000 | CHIX | 00353002712TRLO0 |
13-Nov-2026 | 16:03:00 | 1,280 | 283.6000 | CHIX | 00353003039TRLO0 |
13-Nov-2026 | 16:06:02 | 10,909 | 283.6000 | CHIX | 00353003990TRLO0 |
13-Nov-2026 | 16:13:03 | 198 | 283.6000 | BATE | 00353005727TRLO0 |
13-Nov-2026 | 16:13:03 | 325 | 283.6000 | BATE | 00353005728TRLO0 |
13-Nov-2026 | 16:13:03 | 555 | 283.6000 | BATE | 00353005729TRLO0 |
13-Nov-2026 | 16:13:03 | 7,141 | 283.6000 | CHIX | 00353005730TRLO0 |
13-Nov-2026 | 16:13:03 | 551 | 283.6000 | CHIX | 00353005731TRLO0 |
13-Nov-2026 | 16:13:03 | 505 | 283.6000 | CHIX | 00353005732TRLO0 |
13-Nov-2026 | 16:13:51 | 508 | 283.4000 | CHIX | 00353005920TRLO0 |
13-Nov-2026 | 16:17:31 | 590 | 283.4000 | CHIX | 00353007246TRLO0 |
13-Nov-2026 | 16:17:31 | 329 | 283.4000 | CHIX | 00353007247TRLO0 |
13-Nov-2026 | 16:18:32 | 259 | 283.4000 | CHIX | 00353007563TRLO0 |
13-Nov-2026 | 16:18:32 | 5 | 283.4000 | CHIX | 00353007564TRLO0 |
13-Nov-2026 | 16:19:31 | 582 | 283.4000 | CHIX | 00353008002TRLO0 |
13-Nov-2026 | 16:19:31 | 563 | 283.4000 | CHIX | 00353008003TRLO0 |
13-Nov-2026 | 16:20:23 | 57 | 283.4000 | CHIX | 00353008409TRLO0 |
13-Nov-2026 | 16:20:23 | 555 | 283.4000 | CHIX | 00353008410TRLO0 |
13-Nov-2026 | 16:20:23 | 5,558 | 283.4000 | CHIX | 00353008411TRLO0 |
13-Nov-2026 | 16:20:23 | 2,125 | 283.4000 | CHIX | 00353008412TRLO0 |
13-Nov-2026 | 16:20:23 | 1,037 | 283.4000 | CHIX | 00353008413TRLO0 |
13-Nov-2026 | 16:20:23 | 986 | 283.4000 | CHIX | 00353008414TRLO0 |
13-Nov-2026 | 16:20:58 | 766 | 283.2000 | CHIX | 00353008634TRLO0 |
13-Nov-2026 | 16:22:27 | 981 | 283.2000 | CHIX | 00353009221TRLO0 |
13-Nov-2026 | 16:22:27 | 571 | 283.2000 | CHIX | 00353009222TRLO0 |
13-Nov-2026 | 16:22:27 | 547 | 283.2000 | CHIX | 00353009223TRLO0 |
13-Nov-2026 | 16:22:27 | 547 | 283.2000 | CHIX | 00353009224TRLO0 |
13-Nov-2026 | 16:22:27 | 547 | 283.2000 | CHIX | 00353009225TRLO0 |
13-Nov-2026 | 16:26:31 | 789 | 283.0000 | CHIX | 00353011081TRLO0 |
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.