[6-K] GSK plc Current Report (Foreign Issuer)
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reported a share buyback transaction executed through BNP Paribas SA. On 14 October 2025, the company purchased 270,000 ordinary shares at prices between 1,625.50p and 1,649.00p, with a volume‑weighted average price of 1,641.67p. The shares will be held as Treasury shares as part of GSK’s existing buyback programme under a non‑discretionary agreement announced on 30 September 2025.
Since 30 September 2025, GSK has purchased 3,514,000 ordinary shares. After this transaction, GSK holds 250,978,844 shares in treasury and has 4,064,434,985 shares in issue (excluding treasury). The total number of voting rights is 4,064,434,985, and the percentage of voting rights attributable to treasury shares is 6.17%.
Aggregated by venue on 14 October 2025: BATE 25,122 shares (VWAP 1,642.39p), CHIX 77,220 (VWAP 1,641.39p), and XLON 167,658 (VWAP 1,641.69p).
GSK plc ha riportato una transazione di riacquisto azioni eseguita tramite BNP Paribas SA. Il 14 ottobre 2025, la società ha acquistato 270.000 azioni ordinarie a prezzi compresi tra 1.625,50p e 1.649,00p, con un prezzo medio ponderato per volume di 1.641,67p. Le azioni saranno detenute come azioni in tesoreria nell'ambito del programma di riacquisto di GSK esistente, secondo un accordo non discrezionale annunciato il 30 settembre 2025.
Dal 30 settembre 2025 GSK ha acquistato 3.514.000 azioni ordinarie. Dopo questa operazione, GSK possiede 250.978.844 azioni in tesoreria e ha 4.064.434.985 azioni in circolazione (escluso tesoreria). Il numero totale di diritti di voto è 4.064.434.985, e la percentuale di diritti di voto attribuibili alle azioni in tesoreria è 6,17%.
Aggregato per piazza il 14 ottobre 2025: BATE 25.122 azioni (VWAP 1.642,39p), CHIX 77.220 (VWAP 1.641,39p), e XLON 167.658 (VWAP 1.641,69p).
GSK plc informó una operación de recompra de acciones ejecutada a través de BNP Paribas SA. El 14 de octubre de 2025, la empresa compró 270.000 acciones ordinarias a precios entre 1.625,50p y 1.649,00p, con un precio medio ponderado por volumen de 1.641,67p. Las acciones se mantendrán como acciones en tesorería como parte del programa de recompra de GSK existente bajo un acuerdo no discrecional anunciado el 30 de septiembre de 2025.
Desde el 30 de septiembre de 2025, GSK ha comprado 3.514.000 acciones ordinarias. Tras esta operación, GSK posee 250.978.844 acciones en tesorería y tiene 4.064.434.985 acciones en circulación (excluidas las tesorería). El total de derechos de voto es 4.064.434.985, y el porcentaje de derechos de voto atribuibles a las acciones en tesorería es 6,17%.
Agrupado por sede el 14 de octubre de 2025: BATE 25.122 acciones (VWAP 1.642,39p), CHIX 77.220 (VWAP 1.641,39p), y XLON 167.658 (VWAP 1.641,69p).
GSK plc는 BNP Paribas SA를 통해 실행된 자사주 매입 거래를 보고했습니다. 2025년 10월 14일에 회사는 27만 주의 보통주를 1,625.50p에서 1,649.00p 사이의 가격으로 매입했으며, 거래 가중평균가(VWAP)는 1,641.67p입니다. 매입 주식은 GSK의 기존 자사주 매입 프로그램의 일부로 비재량적(non-discretionary) 계약에 따라 자사주(Treasury shares)로 보유될 것입니다.
2025년 9월 30일 이후로 GSK는 351만 4천 주의 보통주를 매입했습니다. 이 거래 후 GSK는 250,978,844주의 자사주를 보유하고 있으며 발행주식은 4,064,434,985주입니다(자사주 제외). 의결권 총수는 4,064,434,985이고, 자사주에 따른 의결권 비율은 6.17%입니다.
2025년 10월 14일 기준 장소별 집계: BATE 25,122주 (VWAP 1,642.39p), CHIX 77,220주 (VWAP 1,641.39p), XLON 167,658주 (VWAP 1,641.69p).
GSK plc a annoncé une transaction de rachat d’actions réalisée via BNP Paribas SA. Le 14 octobre 2025, la société a acheté 270 000 actions ordinaires à des prix compris entre 1 625,50p et 1 649,00p, avec un prix moyen pondéré par le volume de 1 641,67p. Les actions seront détenues en tant que actions de trésorerie dans le cadre du programme de rachat existant de GSK sous un accord non discrétionnaire annoncé le 30 septembre 2025.
Depuis le 30 septembre 2025, GSK a acheté 3 514 000 actions ordinaires. Après cette opération, GSK détient 250 978 844 actions en trésorerie et a 4 064 434 985 actions en circulation (hors trésorerie). Le nombre total de droits de vote est 4 064 434 985, et le pourcentage des droits de vote attribuables aux actions de trésorerie est 6,17%.
Agrégé par lieu le 14 octobre 2025 : BATE 25 122 actions (VWAP 1 642,39p), CHIX 77 220 (VWAP 1 641,39p), et XLON 167 658 (VWAP 1 641,69p).
GSK plc meldete eine Aktienrückkauf-Transaktion, die über BNP Paribas SA durchgeführt wurde. Am 14. Oktober 2025 kaufte das Unternehmen 270.000 Stammaktien zu Preisen zwischen 1.625,50p und 1.649,00p, mit einem volumengewichteten Durchschnittspreis von 1.641,67p. Die Aktien werden als Treasury shares im Rahmen des bestehenden Rückkaufprogramms von GSK unter einer nicht-discretionary Vereinbarung gehalten, die am 30. September 2025 angekündigt wurde.
Seit dem 30. September 2025 hat GSK 3.514.000 Stammaktien erworben. Nach dieser Transaktion besitzt GSK 250.978.844 Aktien im Treasury und hat 4.064.434.985 Aktien im Umlauf (ohne Treasury). Die Gesamtanzahl der Stimmrechte beträgt 4.064.434.985, und der Anteil der Stimmrechte, der Treasury-Aktien zugeordnet ist, beträgt 6,17%.
Aggregiert nach Börsenplatz am 14. Oktober 2025: BATE 25.122 Aktien (VWAP 1.642,39p), CHIX 77.220 (VWAP 1.641,39p), und XLON 167.658 (VWAP 1.641,69p).
GSK plc أبلغت عن عملية إعادة شراء أسهم نفذت من خلال BNP Paribas SA. في 14 أكتوبر 2025، اشترت الشركة 270,000 سهماً عادياً بأسعار بين 1,625.50p و 1,649.00p، وبمتوسط سعر مرجح بالحجم 1,641.67p. ستُحتفظ بالأسهم كـأسهم خزينة كجزء من برنامج إعادة شراء الشركة GSK القائم بموجب اتفاق غير اختياري أُعلن في 30 سبتمبر 2025.
منذ 30 سبتمبر 2025، اشترت GSK 3,514,000 سهماً عادياً. بعد هذه الصفقة، تمتلك GSK 250,978,844 سهماً في الخزينة وتملك 4,064,434,985 سهماً قائماً (باستثناء الخزينة). إجمالي حقوق التصويت هو 4,064,434,985، ونسبة حقوق التصويت المنسوبة إلى أسهم الخزينة هي 6.17%.
مجمّع حسب المكان في 14 أكتوبر 2025: BATE 25,122 سهماً (VWAP 1,642.39p)، CHIX 77,220 (VWAP 1,641.39p), وXLON 167,658 (VWAP 1,641.69p).
GSK plc 已通过 BNP Paribas SA 执行的回购交易进行披露。于 2025 年 10 月 14 日，公司以介于 1,625.50p 与 1,649.00p 之间的价格回购 270,000 股普通股，成交量加权平均价格为 1,641.67p。这批股票将作为 库藏股 持有，作为 GSK 现有回购计划的一部分，依据 2025 年 9 月 30 日宣布的非自由裁量协议执行。
自 2025 年 9 月 30 日 起，GSK 已回购 3,514,000 股普通股。此交易完成后，GSK 拥有 250,978,844 股库藏股，发行在外的股票为 4,064,434,985 股（不含库藏股）。总投票权为 4,064,434,985 股，属于库藏股的投票权比例为 6.17%。
按交易所合并于 2025 年 10 月 14 日 汇总：BATE 25,122 股（VWAP 1,642.39p），CHIX 77,220（VWAP 1,641.39p），以及 XLON 167,658（VWAP 1,641.69p）。
Positive
- None.
Negative
- None.
GSK plc ha riportato una transazione di riacquisto azioni eseguita tramite BNP Paribas SA. Il 14 ottobre 2025, la società ha acquistato 270.000 azioni ordinarie a prezzi compresi tra 1.625,50p e 1.649,00p, con un prezzo medio ponderato per volume di 1.641,67p. Le azioni saranno detenute come azioni in tesoreria nell'ambito del programma di riacquisto di GSK esistente, secondo un accordo non discrezionale annunciato il 30 settembre 2025.
Dal 30 settembre 2025 GSK ha acquistato 3.514.000 azioni ordinarie. Dopo questa operazione, GSK possiede 250.978.844 azioni in tesoreria e ha 4.064.434.985 azioni in circolazione (escluso tesoreria). Il numero totale di diritti di voto è 4.064.434.985, e la percentuale di diritti di voto attribuibili alle azioni in tesoreria è 6,17%.
Aggregato per piazza il 14 ottobre 2025: BATE 25.122 azioni (VWAP 1.642,39p), CHIX 77.220 (VWAP 1.641,39p), e XLON 167.658 (VWAP 1.641,69p).
GSK plc informó una operación de recompra de acciones ejecutada a través de BNP Paribas SA. El 14 de octubre de 2025, la empresa compró 270.000 acciones ordinarias a precios entre 1.625,50p y 1.649,00p, con un precio medio ponderado por volumen de 1.641,67p. Las acciones se mantendrán como acciones en tesorería como parte del programa de recompra de GSK existente bajo un acuerdo no discrecional anunciado el 30 de septiembre de 2025.
Desde el 30 de septiembre de 2025, GSK ha comprado 3.514.000 acciones ordinarias. Tras esta operación, GSK posee 250.978.844 acciones en tesorería y tiene 4.064.434.985 acciones en circulación (excluidas las tesorería). El total de derechos de voto es 4.064.434.985, y el porcentaje de derechos de voto atribuibles a las acciones en tesorería es 6,17%.
Agrupado por sede el 14 de octubre de 2025: BATE 25.122 acciones (VWAP 1.642,39p), CHIX 77.220 (VWAP 1.641,39p), y XLON 167.658 (VWAP 1.641,69p).
GSK plc는 BNP Paribas SA를 통해 실행된 자사주 매입 거래를 보고했습니다. 2025년 10월 14일에 회사는 27만 주의 보통주를 1,625.50p에서 1,649.00p 사이의 가격으로 매입했으며, 거래 가중평균가(VWAP)는 1,641.67p입니다. 매입 주식은 GSK의 기존 자사주 매입 프로그램의 일부로 비재량적(non-discretionary) 계약에 따라 자사주(Treasury shares)로 보유될 것입니다.
2025년 9월 30일 이후로 GSK는 351만 4천 주의 보통주를 매입했습니다. 이 거래 후 GSK는 250,978,844주의 자사주를 보유하고 있으며 발행주식은 4,064,434,985주입니다(자사주 제외). 의결권 총수는 4,064,434,985이고, 자사주에 따른 의결권 비율은 6.17%입니다.
2025년 10월 14일 기준 장소별 집계: BATE 25,122주 (VWAP 1,642.39p), CHIX 77,220주 (VWAP 1,641.39p), XLON 167,658주 (VWAP 1,641.69p).
GSK plc a annoncé une transaction de rachat d’actions réalisée via BNP Paribas SA. Le 14 octobre 2025, la société a acheté 270 000 actions ordinaires à des prix compris entre 1 625,50p et 1 649,00p, avec un prix moyen pondéré par le volume de 1 641,67p. Les actions seront détenues en tant que actions de trésorerie dans le cadre du programme de rachat existant de GSK sous un accord non discrétionnaire annoncé le 30 septembre 2025.
Depuis le 30 septembre 2025, GSK a acheté 3 514 000 actions ordinaires. Après cette opération, GSK détient 250 978 844 actions en trésorerie et a 4 064 434 985 actions en circulation (hors trésorerie). Le nombre total de droits de vote est 4 064 434 985, et le pourcentage des droits de vote attribuables aux actions de trésorerie est 6,17%.
Agrégé par lieu le 14 octobre 2025 : BATE 25 122 actions (VWAP 1 642,39p), CHIX 77 220 (VWAP 1 641,39p), et XLON 167 658 (VWAP 1 641,69p).
GSK plc meldete eine Aktienrückkauf-Transaktion, die über BNP Paribas SA durchgeführt wurde. Am 14. Oktober 2025 kaufte das Unternehmen 270.000 Stammaktien zu Preisen zwischen 1.625,50p und 1.649,00p, mit einem volumengewichteten Durchschnittspreis von 1.641,67p. Die Aktien werden als Treasury shares im Rahmen des bestehenden Rückkaufprogramms von GSK unter einer nicht-discretionary Vereinbarung gehalten, die am 30. September 2025 angekündigt wurde.
Seit dem 30. September 2025 hat GSK 3.514.000 Stammaktien erworben. Nach dieser Transaktion besitzt GSK 250.978.844 Aktien im Treasury und hat 4.064.434.985 Aktien im Umlauf (ohne Treasury). Die Gesamtanzahl der Stimmrechte beträgt 4.064.434.985, und der Anteil der Stimmrechte, der Treasury-Aktien zugeordnet ist, beträgt 6,17%.
Aggregiert nach Börsenplatz am 14. Oktober 2025: BATE 25.122 Aktien (VWAP 1.642,39p), CHIX 77.220 (VWAP 1.641,39p), und XLON 167.658 (VWAP 1.641,69p).
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Form 6-K
REPORT OF FOREIGN PRIVATE ISSUER PURSUANT TO RULE 13a-16 OR
15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
For the
month of October 2025
Commission
File Number 001-15170
GSK plc
(Translation
of registrant's name into English)
79 New Oxford Street, London, WC1A 1DG
(Address
of principal executive office)
Indicate
by check mark whether the registrant files or will file annual
reports under cover of Form 20-F or Form 40-F.
Form
20-F . . . .X. . . . Form 40-F . . . . . . . .
Transaction in own shares
GSK plc (the "Company")
announces today acting through BNP Paribas SA
(the "Broker"),
it has purchased the following number of the Company's ordinary
shares of 31¼ pence
each.
|
Date of
purchase:
|
14 October 2025
|
|
Aggregate number of
ordinary shares of 31¼ pence
each purchased:
|
270,000
|
|
Lowest
price paid per share (GBp):
|
1,625.50p
|
|
Highest
price paid per share (GBp):
|
1,649.00p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,641.67p
|
The purchased shares will be held as Treasury
shares.
Such purchase forms part of the Company's existing buyback
programme and was effected pursuant to the non-discretionary
agreement entered into with the Broker, as announced on 30
September 2025. Since 30 September 2025, the Company has purchased
3,514,000 ordinary shares.
Following the above purchase, the Company will hold 250,978,844
ordinary shares in treasury and have 4,064,434,985 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,064,434,985. This figure may be
used by shareholders 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, the Company under
the Financial Conduct Authority's Disclosure Guidance and
Transparency Rules.
The Company confirms that, in accordance with DTR 5.5.1R, following
the above purchase the percentage of voting rights attributable to
the ordinary shares held in treasury is 6.17 per cent.
The table below contains detailed information of the individual
trades made by the Broker on the London Stock Exchange and the CBOE
Europe Limited recognised investment exchange (through its order
books having market identification codes CHIX or BATE) as part of
the buyback programme.
Schedule of Purchases
Shares
purchased: GSK plc (ISIN:
GB00BN7SWP63)
Date of purchases:
14 October
2025
Investment firm:
BNP Paribas
SA
Aggregated information per trading venue:
|
Venue
|
Number of ordinary shares purchased
|
Highest price paid (per ordinary share)(GBp)
|
Lowest price paid (per ordinary share)(GBp)
|
Volume weighted average price paid (per ordinary share)
(GBp)
|
|
BATE
|
25,122
|
1,649.00p
|
1,627.00p
|
1,642.39p
|
|
CHIX
|
77,220
|
1,649.00p
|
1,625.50p
|
1,641.39p
|
|
XLON
|
167,658
|
1,649.00p
|
1,625.50p
|
1,641.69p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
351
|
1628.0
|
XLON
|
14-Oct-2025
|
08:00:07
|
20251014147957693
|
|
646
|
1628.0
|
XLON
|
14-Oct-2025
|
08:00:07
|
20251014147957695
|
|
156
|
1627.0
|
BATE
|
14-Oct-2025
|
08:00:07
|
20251014147957721
|
|
34
|
1627.0
|
BATE
|
14-Oct-2025
|
08:00:07
|
20251014147957723
|
|
46
|
1627.0
|
CHIX
|
14-Oct-2025
|
08:00:07
|
20251014147957725
|
|
25
|
1627.0
|
XLON
|
14-Oct-2025
|
08:00:07
|
20251014147957727
|
|
45
|
1626.5
|
CHIX
|
14-Oct-2025
|
08:01:02
|
20251014147958633
|
|
288
|
1626.5
|
XLON
|
14-Oct-2025
|
08:01:02
|
20251014147958635
|
|
217
|
1625.5
|
XLON
|
14-Oct-2025
|
08:01:03
|
20251014147958637
|
|
18
|
1625.5
|
CHIX
|
14-Oct-2025
|
08:01:03
|
20251014147958639
|
|
59
|
1626.0
|
XLON
|
14-Oct-2025
|
08:02:08
|
20251014147959197
|
|
59
|
1626.0
|
XLON
|
14-Oct-2025
|
08:02:10
|
20251014147959203
|
|
127
|
1628.0
|
XLON
|
14-Oct-2025
|
08:03:15
|
20251014147959500
|
|
20
|
1628.0
|
XLON
|
14-Oct-2025
|
08:03:16
|
20251014147959502
|
|
131
|
1628.0
|
CHIX
|
14-Oct-2025
|
08:03:16
|
20251014147959504
|
|
148
|
1629.0
|
CHIX
|
14-Oct-2025
|
08:03:46
|
20251014147959546
|
|
626
|
1629.0
|
XLON
|
14-Oct-2025
|
08:03:46
|
20251014147959548
|
|
119
|
1629.0
|
XLON
|
14-Oct-2025
|
08:03:46
|
20251014147959550
|
|
136
|
1629.0
|
XLON
|
14-Oct-2025
|
08:03:46
|
20251014147959552
|
|
44
|
1629.0
|
BATE
|
14-Oct-2025
|
08:03:46
|
20251014147959554
|
|
153
|
1629.0
|
CHIX
|
14-Oct-2025
|
08:03:46
|
20251014147959556
|
|
189
|
1628.5
|
XLON
|
14-Oct-2025
|
08:04:36
|
20251014147959901
|
|
133
|
1629.5
|
XLON
|
14-Oct-2025
|
08:05:29
|
20251014147960251
|
|
145
|
1629.5
|
XLON
|
14-Oct-2025
|
08:05:29
|
20251014147960253
|
|
189
|
1629.5
|
XLON
|
14-Oct-2025
|
08:05:29
|
20251014147960255
|
|
189
|
1629.5
|
XLON
|
14-Oct-2025
|
08:05:29
|
20251014147960257
|
|
109
|
1629.0
|
XLON
|
14-Oct-2025
|
08:06:03
|
20251014147960517
|
|
404
|
1630.5
|
XLON
|
14-Oct-2025
|
08:06:06
|
20251014147960519
|
|
491
|
1630.5
|
XLON
|
14-Oct-2025
|
08:06:06
|
20251014147960521
|
|
50
|
1630.5
|
BATE
|
14-Oct-2025
|
08:06:06
|
20251014147960523
|
|
126
|
1629.0
|
CHIX
|
14-Oct-2025
|
08:06:20
|
20251014147960751
|
|
63
|
1629.0
|
XLON
|
14-Oct-2025
|
08:06:20
|
20251014147960753
|
|
320
|
1629.0
|
XLON
|
14-Oct-2025
|
08:07:17
|
20251014147961278
|
|
52
|
1629.0
|
XLON
|
14-Oct-2025
|
08:07:17
|
20251014147961280
|
|
217
|
1629.0
|
XLON
|
14-Oct-2025
|
08:07:17
|
20251014147961282
|
|
228
|
1629.0
|
XLON
|
14-Oct-2025
|
08:07:17
|
20251014147961284
|
|
50
|
1628.5
|
BATE
|
14-Oct-2025
|
08:07:17
|
20251014147961286
|
|
125
|
1628.5
|
CHIX
|
14-Oct-2025
|
08:07:17
|
20251014147961288
|
|
318
|
1629.0
|
CHIX
|
14-Oct-2025
|
08:08:35
|
20251014147961718
|
|
189
|
1630.0
|
XLON
|
14-Oct-2025
|
08:09:10
|
20251014147961878
|
|
300
|
1630.0
|
XLON
|
14-Oct-2025
|
08:09:10
|
20251014147961880
|
|
201
|
1630.5
|
CHIX
|
14-Oct-2025
|
08:09:11
|
20251014147961886
|
|
143
|
1630.0
|
CHIX
|
14-Oct-2025
|
08:09:27
|
20251014147961946
|
|
647
|
1630.0
|
XLON
|
14-Oct-2025
|
08:09:39
|
20251014147961978
|
|
535
|
1630.0
|
CHIX
|
14-Oct-2025
|
08:09:39
|
20251014147961980
|
|
155
|
1630.0
|
BATE
|
14-Oct-2025
|
08:09:39
|
20251014147961982
|
|
23
|
1630.0
|
CHIX
|
14-Oct-2025
|
08:09:39
|
20251014147961984
|
|
661
|
1631.5
|
XLON
|
14-Oct-2025
|
08:11:20
|
20251014147962552
|
|
360
|
1631.5
|
CHIX
|
14-Oct-2025
|
08:11:20
|
20251014147962554
|
|
293
|
1631.5
|
XLON
|
14-Oct-2025
|
08:11:20
|
20251014147962556
|
|
38
|
1631.5
|
CHIX
|
14-Oct-2025
|
08:11:20
|
20251014147962558
|
|
189
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:12:21
|
20251014147963238
|
|
189
|
1632.0
|
XLON
|
14-Oct-2025
|
08:12:21
|
20251014147963240
|
|
38
|
1632.0
|
XLON
|
14-Oct-2025
|
08:12:21
|
20251014147963242
|
|
189
|
1631.0
|
XLON
|
14-Oct-2025
|
08:13:00
|
20251014147963764
|
|
238
|
1631.0
|
CHIX
|
14-Oct-2025
|
08:13:00
|
20251014147963766
|
|
35
|
1631.0
|
BATE
|
14-Oct-2025
|
08:13:00
|
20251014147963768
|
|
189
|
1632.0
|
XLON
|
14-Oct-2025
|
08:14:06
|
20251014147964316
|
|
28
|
1632.0
|
BATE
|
14-Oct-2025
|
08:14:06
|
20251014147964318
|
|
252
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:14:06
|
20251014147964320
|
|
207
|
1631.5
|
CHIX
|
14-Oct-2025
|
08:14:11
|
20251014147964438
|
|
59
|
1631.5
|
BATE
|
14-Oct-2025
|
08:14:11
|
20251014147964440
|
|
255
|
1631.5
|
XLON
|
14-Oct-2025
|
08:14:11
|
20251014147964442
|
|
665
|
1633.0
|
XLON
|
14-Oct-2025
|
08:15:25
|
20251014147965171
|
|
140
|
1633.0
|
BATE
|
14-Oct-2025
|
08:15:25
|
20251014147965173
|
|
189
|
1633.0
|
XLON
|
14-Oct-2025
|
08:15:25
|
20251014147965175
|
|
62
|
1633.0
|
XLON
|
14-Oct-2025
|
08:15:57
|
20251014147965280
|
|
42
|
1633.0
|
XLON
|
14-Oct-2025
|
08:15:57
|
20251014147965282
|
|
189
|
1633.0
|
CHIX
|
14-Oct-2025
|
08:15:57
|
20251014147965284
|
|
209
|
1634.0
|
CHIX
|
14-Oct-2025
|
08:17:13
|
20251014147966417
|
|
52
|
1634.0
|
BATE
|
14-Oct-2025
|
08:17:13
|
20251014147966419
|
|
220
|
1634.0
|
XLON
|
14-Oct-2025
|
08:17:13
|
20251014147966421
|
|
67
|
1635.0
|
BATE
|
14-Oct-2025
|
08:17:51
|
20251014147966661
|
|
763
|
1634.5
|
CHIX
|
14-Oct-2025
|
08:18:05
|
20251014147966718
|
|
556
|
1634.5
|
XLON
|
14-Oct-2025
|
08:18:05
|
20251014147966720
|
|
33
|
1634.5
|
CHIX
|
14-Oct-2025
|
08:18:25
|
20251014147967048
|
|
187
|
1634.5
|
XLON
|
14-Oct-2025
|
08:18:25
|
20251014147967050
|
|
45
|
1634.5
|
XLON
|
14-Oct-2025
|
08:18:25
|
20251014147967052
|
|
156
|
1634.5
|
CHIX
|
14-Oct-2025
|
08:18:25
|
20251014147967054
|
|
172
|
1634.5
|
BATE
|
14-Oct-2025
|
08:20:19
|
20251014147967731
|
|
217
|
1634.5
|
XLON
|
14-Oct-2025
|
08:20:19
|
20251014147967733
|
|
144
|
1634.0
|
BATE
|
14-Oct-2025
|
08:20:21
|
20251014147967741
|
|
189
|
1634.0
|
CHIX
|
14-Oct-2025
|
08:20:21
|
20251014147967743
|
|
303
|
1634.0
|
XLON
|
14-Oct-2025
|
08:20:21
|
20251014147967745
|
|
136
|
1633.0
|
XLON
|
14-Oct-2025
|
08:20:38
|
20251014147967919
|
|
22
|
1632.0
|
BATE
|
14-Oct-2025
|
08:21:03
|
20251014147968029
|
|
189
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:21:03
|
20251014147968031
|
|
189
|
1632.0
|
XLON
|
14-Oct-2025
|
08:21:03
|
20251014147968033
|
|
189
|
1630.5
|
XLON
|
14-Oct-2025
|
08:21:46
|
20251014147968217
|
|
139
|
1630.5
|
CHIX
|
14-Oct-2025
|
08:21:46
|
20251014147968219
|
|
744
|
1631.0
|
XLON
|
14-Oct-2025
|
08:22:53
|
20251014147968569
|
|
494
|
1631.0
|
XLON
|
14-Oct-2025
|
08:22:53
|
20251014147968571
|
|
233
|
1631.0
|
XLON
|
14-Oct-2025
|
08:22:53
|
20251014147968573
|
|
608
|
1631.5
|
XLON
|
14-Oct-2025
|
08:24:55
|
20251014147968935
|
|
666
|
1631.5
|
CHIX
|
14-Oct-2025
|
08:24:55
|
20251014147968937
|
|
181
|
1631.5
|
BATE
|
14-Oct-2025
|
08:24:55
|
20251014147968939
|
|
189
|
1632.0
|
XLON
|
14-Oct-2025
|
08:27:21
|
20251014147969696
|
|
128
|
1632.0
|
XLON
|
14-Oct-2025
|
08:27:21
|
20251014147969698
|
|
156
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:27:21
|
20251014147969700
|
|
585
|
1632.0
|
XLON
|
14-Oct-2025
|
08:27:58
|
20251014147969738
|
|
430
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:27:58
|
20251014147969740
|
|
315
|
1632.0
|
CHIX
|
14-Oct-2025
|
08:27:58
|
20251014147969742
|
|
67
|
1632.0
|
XLON
|
14-Oct-2025
|
08:27:58
|
20251014147969744
|
|
830
|
1633.0
|
XLON
|
14-Oct-2025
|
08:30:03
|
20251014147970266
|
|
553
|
1633.0
|
CHIX
|
14-Oct-2025
|
08:30:03
|
20251014147970268
|
|
83
|
1633.0
|
XLON
|
14-Oct-2025
|
08:30:03
|
20251014147970270
|
|
163
|
1635.0
|
XLON
|
14-Oct-2025
|
08:32:10
|
20251014147970944
|
|
95
|
1635.0
|
BATE
|
14-Oct-2025
|
08:32:10
|
20251014147970946
|
|
355
|
1635.0
|
CHIX
|
14-Oct-2025
|
08:32:10
|
20251014147970948
|
|
144
|
1635.5
|
XLON
|
14-Oct-2025
|
08:32:34
|
20251014147971022
|
|
184
|
1635.5
|
CHIX
|
14-Oct-2025
|
08:33:33
|
20251014147971441
|
|
21
|
1635.5
|
BATE
|
14-Oct-2025
|
08:33:33
|
20251014147971443
|
|
13
|
1635.5
|
BATE
|
14-Oct-2025
|
08:33:33
|
20251014147971445
|
|
212
|
1635.5
|
XLON
|
14-Oct-2025
|
08:33:33
|
20251014147971447
|
|
153
|
1636.0
|
CHIX
|
14-Oct-2025
|
08:34:04
|
20251014147971511
|
|
16
|
1636.0
|
CHIX
|
14-Oct-2025
|
08:34:05
|
20251014147971523
|
|
413
|
1636.0
|
CHIX
|
14-Oct-2025
|
08:34:15
|
20251014147971579
|
|
707
|
1636.0
|
XLON
|
14-Oct-2025
|
08:34:15
|
20251014147971581
|
|
239
|
1635.5
|
BATE
|
14-Oct-2025
|
08:34:15
|
20251014147971583
|
|
646
|
1637.0
|
XLON
|
14-Oct-2025
|
08:36:51
|
20251014147972169
|
|
59
|
1637.0
|
BATE
|
14-Oct-2025
|
08:36:51
|
20251014147972171
|
|
377
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:36:51
|
20251014147972173
|
|
461
|
1637.0
|
XLON
|
14-Oct-2025
|
08:36:51
|
20251014147972175
|
|
96
|
1636.5
|
BATE
|
14-Oct-2025
|
08:37:52
|
20251014147972469
|
|
293
|
1636.5
|
CHIX
|
14-Oct-2025
|
08:37:52
|
20251014147972471
|
|
138
|
1636.5
|
XLON
|
14-Oct-2025
|
08:37:52
|
20251014147972473
|
|
19
|
1636.5
|
XLON
|
14-Oct-2025
|
08:37:52
|
20251014147972475
|
|
122
|
1636.0
|
XLON
|
14-Oct-2025
|
08:37:55
|
20251014147972731
|
|
319
|
1636.5
|
XLON
|
14-Oct-2025
|
08:39:17
|
20251014147973609
|
|
189
|
1636.5
|
XLON
|
14-Oct-2025
|
08:39:17
|
20251014147973611
|
|
28
|
1636.5
|
BATE
|
14-Oct-2025
|
08:39:17
|
20251014147973613
|
|
199
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:40:56
|
20251014147974157
|
|
90
|
1637.5
|
BATE
|
14-Oct-2025
|
08:40:56
|
20251014147974159
|
|
284
|
1637.5
|
XLON
|
14-Oct-2025
|
08:40:56
|
20251014147974161
|
|
384
|
1636.5
|
XLON
|
14-Oct-2025
|
08:41:15
|
20251014147974189
|
|
238
|
1636.5
|
CHIX
|
14-Oct-2025
|
08:41:15
|
20251014147974191
|
|
189
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:42:35
|
20251014147974521
|
|
64
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:42:35
|
20251014147974523
|
|
237
|
1637.5
|
XLON
|
14-Oct-2025
|
08:42:35
|
20251014147974525
|
|
8
|
1637.5
|
XLON
|
14-Oct-2025
|
08:42:35
|
20251014147974527
|
|
189
|
1636.5
|
XLON
|
14-Oct-2025
|
08:43:04
|
20251014147974888
|
|
709
|
1637.0
|
XLON
|
14-Oct-2025
|
08:44:19
|
20251014147975141
|
|
571
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:44:19
|
20251014147975143
|
|
60
|
1637.0
|
XLON
|
14-Oct-2025
|
08:44:19
|
20251014147975145
|
|
89
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:46:02
|
20251014147975512
|
|
207
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:46:19
|
20251014147975657
|
|
103
|
1637.5
|
BATE
|
14-Oct-2025
|
08:46:19
|
20251014147975659
|
|
319
|
1637.5
|
XLON
|
14-Oct-2025
|
08:46:19
|
20251014147975661
|
|
730
|
1637.5
|
XLON
|
14-Oct-2025
|
08:47:48
|
20251014147976055
|
|
461
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:47:48
|
20251014147976057
|
|
186
|
1637.5
|
BATE
|
14-Oct-2025
|
08:47:48
|
20251014147976059
|
|
189
|
1637.0
|
XLON
|
14-Oct-2025
|
08:48:57
|
20251014147976334
|
|
115
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:48:57
|
20251014147976336
|
|
438
|
1636.5
|
XLON
|
14-Oct-2025
|
08:51:25
|
20251014147976712
|
|
782
|
1636.5
|
BATE
|
14-Oct-2025
|
08:51:25
|
20251014147976714
|
|
138
|
1636.5
|
CHIX
|
14-Oct-2025
|
08:51:25
|
20251014147976816
|
|
216
|
1636.5
|
XLON
|
14-Oct-2025
|
08:51:25
|
20251014147976818
|
|
189
|
1637.0
|
XLON
|
14-Oct-2025
|
08:52:15
|
20251014147976869
|
|
170
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:52:15
|
20251014147976871
|
|
87
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:52:54
|
20251014147976906
|
|
170
|
1637.0
|
XLON
|
14-Oct-2025
|
08:52:54
|
20251014147976908
|
|
127
|
1638.5
|
BATE
|
14-Oct-2025
|
08:54:55
|
20251014147977252
|
|
81
|
1638.5
|
BATE
|
14-Oct-2025
|
08:55:03
|
20251014147977282
|
|
273
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:25
|
20251014147977411
|
|
516
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:25
|
20251014147977413
|
|
230
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:26
|
20251014147977415
|
|
98
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:26
|
20251014147977417
|
|
189
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:45
|
20251014147977455
|
|
13
|
1639.0
|
XLON
|
14-Oct-2025
|
08:55:45
|
20251014147977457
|
|
102
|
1639.0
|
CHIX
|
14-Oct-2025
|
08:55:45
|
20251014147977459
|
|
189
|
1639.0
|
XLON
|
14-Oct-2025
|
08:56:10
|
20251014147977565
|
|
56
|
1639.0
|
CHIX
|
14-Oct-2025
|
08:56:10
|
20251014147977567
|
|
299
|
1639.0
|
XLON
|
14-Oct-2025
|
08:57:30
|
20251014147977875
|
|
4
|
1639.0
|
CHIX
|
14-Oct-2025
|
08:57:30
|
20251014147977877
|
|
185
|
1639.0
|
CHIX
|
14-Oct-2025
|
08:57:30
|
20251014147977879
|
|
45
|
1638.5
|
BATE
|
14-Oct-2025
|
08:57:56
|
20251014147978075
|
|
105
|
1637.5
|
XLON
|
14-Oct-2025
|
08:57:58
|
20251014147978079
|
|
189
|
1637.5
|
CHIX
|
14-Oct-2025
|
08:57:58
|
20251014147978081
|
|
189
|
1637.0
|
XLON
|
14-Oct-2025
|
08:58:41
|
20251014147978331
|
|
17
|
1637.0
|
CHIX
|
14-Oct-2025
|
08:58:41
|
20251014147978333
|
|
189
|
1636.0
|
XLON
|
14-Oct-2025
|
08:59:26
|
20251014147978457
|
|
104
|
1636.0
|
CHIX
|
14-Oct-2025
|
08:59:26
|
20251014147978459
|
|
39
|
1636.0
|
BATE
|
14-Oct-2025
|
09:00:36
|
20251014147978773
|
|
51
|
1636.0
|
XLON
|
14-Oct-2025
|
09:00:36
|
20251014147978775
|
|
517
|
1638.5
|
CHIX
|
14-Oct-2025
|
09:01:45
|
20251014147979207
|
|
40
|
1638.5
|
CHIX
|
14-Oct-2025
|
09:01:45
|
20251014147979209
|
|
422
|
1638.5
|
BATE
|
14-Oct-2025
|
09:01:45
|
20251014147979211
|
|
563
|
1638.5
|
XLON
|
14-Oct-2025
|
09:01:45
|
20251014147979213
|
|
64
|
1637.5
|
XLON
|
14-Oct-2025
|
09:02:14
|
20251014147979265
|
|
189
|
1636.5
|
XLON
|
14-Oct-2025
|
09:03:48
|
20251014147979533
|
|
63
|
1636.5
|
CHIX
|
14-Oct-2025
|
09:03:48
|
20251014147979535
|
|
320
|
1636.0
|
XLON
|
14-Oct-2025
|
09:04:12
|
20251014147979590
|
|
281
|
1636.0
|
CHIX
|
14-Oct-2025
|
09:04:12
|
20251014147979592
|
|
107
|
1636.0
|
BATE
|
14-Oct-2025
|
09:04:12
|
20251014147979594
|
|
424
|
1637.0
|
XLON
|
14-Oct-2025
|
09:05:36
|
20251014147979921
|
|
687
|
1637.0
|
XLON
|
14-Oct-2025
|
09:05:36
|
20251014147979923
|
|
240
|
1637.0
|
XLON
|
14-Oct-2025
|
09:05:36
|
20251014147979925
|
|
53
|
1635.5
|
XLON
|
14-Oct-2025
|
09:06:23
|
20251014147979989
|
|
348
|
1635.5
|
CHIX
|
14-Oct-2025
|
09:07:58
|
20251014147980273
|
|
119
|
1635.5
|
BATE
|
14-Oct-2025
|
09:07:58
|
20251014147980275
|
|
189
|
1635.5
|
XLON
|
14-Oct-2025
|
09:07:58
|
20251014147980277
|
|
404
|
1635.5
|
XLON
|
14-Oct-2025
|
09:09:58
|
20251014147980705
|
|
405
|
1635.5
|
XLON
|
14-Oct-2025
|
09:09:58
|
20251014147980707
|
|
125
|
1635.5
|
XLON
|
14-Oct-2025
|
09:09:58
|
20251014147980709
|
|
362
|
1635.5
|
CHIX
|
14-Oct-2025
|
09:09:58
|
20251014147980711
|
|
172
|
1635.5
|
BATE
|
14-Oct-2025
|
09:09:58
|
20251014147980713
|
|
10
|
1635.5
|
XLON
|
14-Oct-2025
|
09:09:58
|
20251014147980715
|
|
57
|
1635.0
|
CHIX
|
14-Oct-2025
|
09:12:35
|
20251014147981172
|
|
189
|
1635.0
|
XLON
|
14-Oct-2025
|
09:12:35
|
20251014147981174
|
|
30
|
1636.0
|
BATE
|
14-Oct-2025
|
09:14:56
|
20251014147981982
|
|
174
|
1636.0
|
XLON
|
14-Oct-2025
|
09:15:31
|
20251014147982036
|
|
534
|
1636.0
|
XLON
|
14-Oct-2025
|
09:15:31
|
20251014147982038
|
|
364
|
1636.0
|
CHIX
|
14-Oct-2025
|
09:15:31
|
20251014147982040
|
|
744
|
1636.0
|
CHIX
|
14-Oct-2025
|
09:15:31
|
20251014147982042
|
|
320
|
1636.0
|
BATE
|
14-Oct-2025
|
09:15:31
|
20251014147982044
|
|
34
|
1635.5
|
CHIX
|
14-Oct-2025
|
09:16:07
|
20251014147982210
|
|
632
|
1636.0
|
XLON
|
14-Oct-2025
|
09:17:17
|
20251014147982336
|
|
322
|
1636.0
|
XLON
|
14-Oct-2025
|
09:17:17
|
20251014147982338
|
|
441
|
1636.0
|
XLON
|
14-Oct-2025
|
09:17:17
|
20251014147982340
|
|
108
|
1635.5
|
XLON
|
14-Oct-2025
|
09:18:32
|
20251014147982618
|
|
81
|
1635.5
|
XLON
|
14-Oct-2025
|
09:18:32
|
20251014147982620
|
|
8
|
1635.5
|
CHIX
|
14-Oct-2025
|
09:18:32
|
20251014147982622
|
|
124
|
1637.0
|
BATE
|
14-Oct-2025
|
09:20:57
|
20251014147983389
|
|
353
|
1637.5
|
CHIX
|
14-Oct-2025
|
09:22:19
|
20251014147983707
|
|
46
|
1637.5
|
BATE
|
14-Oct-2025
|
09:22:19
|
20251014147983709
|
|
340
|
1637.5
|
XLON
|
14-Oct-2025
|
09:22:19
|
20251014147983711
|
|
702
|
1637.5
|
XLON
|
14-Oct-2025
|
09:22:19
|
20251014147983713
|
|
360
|
1637.5
|
XLON
|
14-Oct-2025
|
09:22:19
|
20251014147983715
|
|
101
|
1637.5
|
BATE
|
14-Oct-2025
|
09:22:19
|
20251014147983717
|
|
1,500
|
1639.0
|
XLON
|
14-Oct-2025
|
09:24:55
|
20251014147984287
|
|
40
|
1639.0
|
XLON
|
14-Oct-2025
|
09:24:55
|
20251014147984289
|
|
179
|
1639.0
|
XLON
|
14-Oct-2025
|
09:25:37
|
20251014147984369
|
|
38
|
1639.0
|
CHIX
|
14-Oct-2025
|
09:28:28
|
20251014147985012
|
|
931
|
1639.0
|
CHIX
|
14-Oct-2025
|
09:28:28
|
20251014147985014
|
|
402
|
1639.0
|
CHIX
|
14-Oct-2025
|
09:28:28
|
20251014147985016
|
|
63
|
1639.0
|
CHIX
|
14-Oct-2025
|
09:28:28
|
20251014147985018
|
|
361
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:30:12
|
20251014147985497
|
|
89
|
1640.0
|
BATE
|
14-Oct-2025
|
09:30:12
|
20251014147985499
|
|
268
|
1640.0
|
XLON
|
14-Oct-2025
|
09:30:12
|
20251014147985501
|
|
259
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:31:32
|
20251014147985945
|
|
199
|
1639.5
|
XLON
|
14-Oct-2025
|
09:37:28
|
20251014147987377
|
|
189
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:37:28
|
20251014147987379
|
|
75
|
1639.5
|
BATE
|
14-Oct-2025
|
09:37:28
|
20251014147987381
|
|
440
|
1639.0
|
XLON
|
14-Oct-2025
|
09:38:10
|
20251014147987635
|
|
4
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:03
|
20251014147987753
|
|
50
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:03
|
20251014147987755
|
|
10
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:03
|
20251014147987757
|
|
195
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:23
|
20251014147987892
|
|
29
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:23
|
20251014147987894
|
|
6
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:23
|
20251014147987896
|
|
41
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:47
|
20251014147987940
|
|
8
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:47
|
20251014147987942
|
|
324
|
1640.0
|
XLON
|
14-Oct-2025
|
09:39:49
|
20251014147987944
|
|
131
|
1640.0
|
XLON
|
14-Oct-2025
|
09:39:49
|
20251014147987946
|
|
7
|
1640.0
|
BATE
|
14-Oct-2025
|
09:39:49
|
20251014147987948
|
|
81
|
1640.0
|
CHIX
|
14-Oct-2025
|
09:39:49
|
20251014147987950
|
|
7
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:39:49
|
20251014147987952
|
|
3
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:39:49
|
20251014147987954
|
|
156
|
1639.5
|
CHIX
|
14-Oct-2025
|
09:40:21
|
20251014147987997
|
|
36
|
1644.0
|
XLON
|
14-Oct-2025
|
10:09:50
|
20251014147995506
|
|
189
|
1644.0
|
CHIX
|
14-Oct-2025
|
10:09:50
|
20251014147995508
|
|
346
|
1644.5
|
CHIX
|
14-Oct-2025
|
10:11:36
|
20251014147995954
|
|
703
|
1644.5
|
XLON
|
14-Oct-2025
|
10:11:39
|
20251014147995956
|
|
76
|
1644.5
|
CHIX
|
14-Oct-2025
|
10:11:39
|
20251014147995958
|
|
188
|
1644.5
|
BATE
|
14-Oct-2025
|
10:11:39
|
20251014147995960
|
|
154
|
1644.5
|
BATE
|
14-Oct-2025
|
10:11:39
|
20251014147995962
|
|
41
|
1644.5
|
CHIX
|
14-Oct-2025
|
10:12:41
|
20251014147996104
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
10:12:41
|
20251014147996106
|
|
363
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996818
|
|
369
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996820
|
|
118
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996822
|
|
275
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996826
|
|
242
|
1646.0
|
XLON
|
14-Oct-2025
|
10:16:18
|
20251014147996828
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
10:17:16
|
20251014147997125
|
|
62
|
1645.5
|
CHIX
|
14-Oct-2025
|
10:17:16
|
20251014147997127
|
|
109
|
1645.0
|
XLON
|
14-Oct-2025
|
10:17:16
|
20251014147997129
|
|
267
|
1645.0
|
XLON
|
14-Oct-2025
|
10:17:16
|
20251014147997131
|
|
508
|
1645.0
|
CHIX
|
14-Oct-2025
|
10:20:23
|
20251014147997515
|
|
291
|
1645.0
|
BATE
|
14-Oct-2025
|
10:20:23
|
20251014147997517
|
|
235
|
1645.0
|
BATE
|
14-Oct-2025
|
10:20:23
|
20251014147997519
|
|
480
|
1645.0
|
XLON
|
14-Oct-2025
|
10:20:23
|
20251014147997521
|
|
270
|
1644.5
|
XLON
|
14-Oct-2025
|
10:20:30
|
20251014147997533
|
|
37
|
1644.5
|
XLON
|
14-Oct-2025
|
10:20:59
|
20251014147997575
|
|
72
|
1644.5
|
XLON
|
14-Oct-2025
|
10:20:59
|
20251014147997577
|
|
181
|
1644.5
|
XLON
|
14-Oct-2025
|
10:21:17
|
20251014147997605
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
10:21:17
|
20251014147997607
|
|
189
|
1644.0
|
XLON
|
14-Oct-2025
|
10:23:57
|
20251014147997862
|
|
30
|
1644.0
|
CHIX
|
14-Oct-2025
|
10:23:57
|
20251014147997864
|
|
463
|
1644.0
|
XLON
|
14-Oct-2025
|
10:24:05
|
20251014147997876
|
|
60
|
1644.0
|
BATE
|
14-Oct-2025
|
10:24:05
|
20251014147997878
|
|
270
|
1644.0
|
CHIX
|
14-Oct-2025
|
10:24:05
|
20251014147997880
|
|
176
|
1643.5
|
XLON
|
14-Oct-2025
|
10:25:02
|
20251014147998064
|
|
318
|
1643.5
|
XLON
|
14-Oct-2025
|
10:27:20
|
20251014147998199
|
|
247
|
1643.5
|
XLON
|
14-Oct-2025
|
10:27:20
|
20251014147998201
|
|
321
|
1643.5
|
XLON
|
14-Oct-2025
|
10:27:20
|
20251014147998203
|
|
390
|
1643.5
|
XLON
|
14-Oct-2025
|
10:27:20
|
20251014147998205
|
|
41
|
1643.5
|
BATE
|
14-Oct-2025
|
10:27:20
|
20251014147998207
|
|
90
|
1643.0
|
XLON
|
14-Oct-2025
|
10:28:24
|
20251014147998392
|
|
29
|
1643.5
|
BATE
|
14-Oct-2025
|
10:30:53
|
20251014147998708
|
|
27
|
1643.5
|
CHIX
|
14-Oct-2025
|
10:30:53
|
20251014147998710
|
|
175
|
1643.5
|
CHIX
|
14-Oct-2025
|
10:30:53
|
20251014147998712
|
|
410
|
1643.5
|
XLON
|
14-Oct-2025
|
10:30:54
|
20251014147998714
|
|
538
|
1643.5
|
CHIX
|
14-Oct-2025
|
10:30:54
|
20251014147998716
|
|
191
|
1643.5
|
BATE
|
14-Oct-2025
|
10:30:54
|
20251014147998718
|
|
189
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:34:11
|
20251014147999308
|
|
20
|
1643.0
|
XLON
|
14-Oct-2025
|
10:34:11
|
20251014147999310
|
|
423
|
1643.0
|
XLON
|
14-Oct-2025
|
10:34:57
|
20251014147999494
|
|
399
|
1643.0
|
XLON
|
14-Oct-2025
|
10:34:57
|
20251014147999496
|
|
35
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:34:57
|
20251014147999498
|
|
598
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:34:57
|
20251014147999500
|
|
145
|
1642.5
|
CHIX
|
14-Oct-2025
|
10:37:29
|
20251014148000143
|
|
48
|
1642.5
|
XLON
|
14-Oct-2025
|
10:37:29
|
20251014148000145
|
|
324
|
1642.5
|
XLON
|
14-Oct-2025
|
10:37:29
|
20251014148000147
|
|
764
|
1642.5
|
XLON
|
14-Oct-2025
|
10:38:45
|
20251014148000284
|
|
1
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:39:06
|
20251014148000456
|
|
211
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:39:06
|
20251014148000458
|
|
21
|
1642.5
|
BATE
|
14-Oct-2025
|
10:39:28
|
20251014148000513
|
|
365
|
1642.5
|
XLON
|
14-Oct-2025
|
10:39:48
|
20251014148000543
|
|
78
|
1642.5
|
BATE
|
14-Oct-2025
|
10:39:48
|
20251014148000545
|
|
202
|
1642.0
|
XLON
|
14-Oct-2025
|
10:41:26
|
20251014148000875
|
|
180
|
1642.0
|
CHIX
|
14-Oct-2025
|
10:41:26
|
20251014148000877
|
|
461
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001908
|
|
236
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001914
|
|
202
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001916
|
|
175
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001920
|
|
146
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001922
|
|
149
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001924
|
|
181
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001928
|
|
151
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:30
|
20251014148001930
|
|
57
|
1643.0
|
BATE
|
14-Oct-2025
|
10:45:40
|
20251014148001946
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
10:47:21
|
20251014148002214
|
|
14
|
1643.0
|
BATE
|
14-Oct-2025
|
10:47:21
|
20251014148002216
|
|
189
|
1642.5
|
XLON
|
14-Oct-2025
|
10:47:21
|
20251014148002218
|
|
249
|
1642.5
|
XLON
|
14-Oct-2025
|
10:49:11
|
20251014148002369
|
|
425
|
1642.5
|
XLON
|
14-Oct-2025
|
10:49:11
|
20251014148002371
|
|
29
|
1642.5
|
BATE
|
14-Oct-2025
|
10:49:11
|
20251014148002473
|
|
752
|
1643.0
|
BATE
|
14-Oct-2025
|
10:49:11
|
20251014148002475
|
|
194
|
1644.5
|
XLON
|
14-Oct-2025
|
10:49:54
|
20251014148002579
|
|
211
|
1644.5
|
XLON
|
14-Oct-2025
|
10:50:02
|
20251014148002603
|
|
189
|
1644.0
|
XLON
|
14-Oct-2025
|
10:51:53
|
20251014148002899
|
|
3
|
1644.0
|
CHIX
|
14-Oct-2025
|
10:51:53
|
20251014148002901
|
|
272
|
1643.0
|
XLON
|
14-Oct-2025
|
10:52:19
|
20251014148002961
|
|
420
|
1643.0
|
CHIX
|
14-Oct-2025
|
10:52:19
|
20251014148002963
|
|
59
|
1643.0
|
BATE
|
14-Oct-2025
|
10:52:19
|
20251014148002965
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
10:54:48
|
20251014148003533
|
|
62
|
1642.0
|
CHIX
|
14-Oct-2025
|
10:54:48
|
20251014148003535
|
|
690
|
1641.5
|
XLON
|
14-Oct-2025
|
10:56:18
|
20251014148003857
|
|
615
|
1641.5
|
CHIX
|
14-Oct-2025
|
10:56:18
|
20251014148003859
|
|
241
|
1641.5
|
BATE
|
14-Oct-2025
|
10:56:18
|
20251014148003861
|
|
220
|
1641.0
|
XLON
|
14-Oct-2025
|
10:56:18
|
20251014148003863
|
|
128
|
1641.0
|
BATE
|
14-Oct-2025
|
10:56:18
|
20251014148003865
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
10:56:18
|
20251014148003867
|
|
585
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:00:10
|
20251014148004901
|
|
12
|
1641.0
|
BATE
|
14-Oct-2025
|
11:00:10
|
20251014148004903
|
|
138
|
1641.0
|
XLON
|
14-Oct-2025
|
11:00:10
|
20251014148004905
|
|
859
|
1641.0
|
XLON
|
14-Oct-2025
|
11:01:54
|
20251014148005189
|
|
493
|
1641.0
|
XLON
|
14-Oct-2025
|
11:01:54
|
20251014148005191
|
|
24
|
1641.0
|
XLON
|
14-Oct-2025
|
11:01:54
|
20251014148005193
|
|
8
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005626
|
|
176
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005628
|
|
73
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005630
|
|
419
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005632
|
|
185
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005634
|
|
419
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:05:27
|
20251014148005636
|
|
104
|
1641.5
|
XLON
|
14-Oct-2025
|
11:06:03
|
20251014148005846
|
|
139
|
1642.0
|
BATE
|
14-Oct-2025
|
11:08:14
|
20251014148006228
|
|
61
|
1642.0
|
BATE
|
14-Oct-2025
|
11:08:14
|
20251014148006230
|
|
81
|
1642.0
|
BATE
|
14-Oct-2025
|
11:08:34
|
20251014148006367
|
|
17
|
1642.0
|
CHIX
|
14-Oct-2025
|
11:08:34
|
20251014148006369
|
|
758
|
1642.5
|
CHIX
|
14-Oct-2025
|
11:10:02
|
20251014148006552
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
11:10:02
|
20251014148006554
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
11:10:02
|
20251014148006556
|
|
74
|
1642.5
|
XLON
|
14-Oct-2025
|
11:10:02
|
20251014148006658
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
11:10:02
|
20251014148006660
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
11:10:40
|
20251014148006700
|
|
3
|
1642.0
|
CHIX
|
14-Oct-2025
|
11:10:40
|
20251014148006702
|
|
145
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:12:25
|
20251014148006962
|
|
176
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:13:00
|
20251014148007070
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:13:00
|
20251014148007072
|
|
4
|
1640.0
|
BATE
|
14-Oct-2025
|
11:13:00
|
20251014148007074
|
|
31
|
1641.0
|
BATE
|
14-Oct-2025
|
11:13:00
|
20251014148007076
|
|
307
|
1641.0
|
XLON
|
14-Oct-2025
|
11:13:00
|
20251014148007078
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
11:13:00
|
20251014148007080
|
|
161
|
1640.5
|
XLON
|
14-Oct-2025
|
11:13:13
|
20251014148007108
|
|
189
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:13:16
|
20251014148007116
|
|
179
|
1640.0
|
XLON
|
14-Oct-2025
|
11:13:16
|
20251014148007118
|
|
125
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:13:16
|
20251014148007120
|
|
190
|
1640.0
|
XLON
|
14-Oct-2025
|
11:13:16
|
20251014148007122
|
|
239
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:13:19
|
20251014148007136
|
|
205
|
1639.5
|
XLON
|
14-Oct-2025
|
11:13:19
|
20251014148007138
|
|
86
|
1639.5
|
BATE
|
14-Oct-2025
|
11:13:19
|
20251014148007140
|
|
394
|
1640.5
|
CHIX
|
14-Oct-2025
|
11:17:09
|
20251014148008462
|
|
257
|
1640.0
|
XLON
|
14-Oct-2025
|
11:17:09
|
20251014148008464
|
|
895
|
1640.0
|
XLON
|
14-Oct-2025
|
11:17:09
|
20251014148008466
|
|
180
|
1640.0
|
XLON
|
14-Oct-2025
|
11:17:17
|
20251014148008708
|
|
123
|
1639.5
|
XLON
|
14-Oct-2025
|
11:18:34
|
20251014148009124
|
|
189
|
1639.5
|
XLON
|
14-Oct-2025
|
11:19:19
|
20251014148009346
|
|
89
|
1639.5
|
XLON
|
14-Oct-2025
|
11:19:19
|
20251014148009348
|
|
222
|
1639.5
|
BATE
|
14-Oct-2025
|
11:19:19
|
20251014148009350
|
|
32
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:19:19
|
20251014148009352
|
|
24
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:19:19
|
20251014148009354
|
|
643
|
1640.5
|
XLON
|
14-Oct-2025
|
11:22:11
|
20251014148009921
|
|
170
|
1641.0
|
BATE
|
14-Oct-2025
|
11:22:11
|
20251014148009923
|
|
28
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010302
|
|
380
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010304
|
|
181
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010306
|
|
72
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010308
|
|
295
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:23:46
|
20251014148010310
|
|
74
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:26:49
|
20251014148010886
|
|
96
|
1641.5
|
BATE
|
14-Oct-2025
|
11:26:49
|
20251014148010888
|
|
491
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:26:49
|
20251014148010890
|
|
42
|
1641.5
|
BATE
|
14-Oct-2025
|
11:26:49
|
20251014148010892
|
|
140
|
1641.5
|
XLON
|
14-Oct-2025
|
11:27:09
|
20251014148011096
|
|
534
|
1641.5
|
CHIX
|
14-Oct-2025
|
11:27:09
|
20251014148011098
|
|
93
|
1641.5
|
BATE
|
14-Oct-2025
|
11:27:09
|
20251014148011100
|
|
107
|
1641.0
|
XLON
|
14-Oct-2025
|
11:28:44
|
20251014148011223
|
|
314
|
1641.0
|
XLON
|
14-Oct-2025
|
11:28:44
|
20251014148011225
|
|
160
|
1641.0
|
CHIX
|
14-Oct-2025
|
11:28:44
|
20251014148011227
|
|
157
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:28:58
|
20251014148011239
|
|
157
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:28:58
|
20251014148011241
|
|
384
|
1640.0
|
XLON
|
14-Oct-2025
|
11:28:58
|
20251014148011243
|
|
189
|
1640.0
|
XLON
|
14-Oct-2025
|
11:28:58
|
20251014148011245
|
|
189
|
1639.5
|
XLON
|
14-Oct-2025
|
11:30:00
|
20251014148011417
|
|
222
|
1639.5
|
XLON
|
14-Oct-2025
|
11:30:00
|
20251014148011419
|
|
81
|
1639.5
|
BATE
|
14-Oct-2025
|
11:30:00
|
20251014148011421
|
|
199
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:30:00
|
20251014148011423
|
|
42
|
1639.5
|
CHIX
|
14-Oct-2025
|
11:30:00
|
20251014148011425
|
|
126
|
1638.5
|
XLON
|
14-Oct-2025
|
11:32:33
|
20251014148012125
|
|
189
|
1638.5
|
CHIX
|
14-Oct-2025
|
11:32:33
|
20251014148012127
|
|
295
|
1638.0
|
XLON
|
14-Oct-2025
|
11:33:56
|
20251014148012436
|
|
896
|
1638.0
|
XLON
|
14-Oct-2025
|
11:33:56
|
20251014148012438
|
|
186
|
1638.0
|
XLON
|
14-Oct-2025
|
11:33:56
|
20251014148012440
|
|
12
|
1638.0
|
BATE
|
14-Oct-2025
|
11:33:56
|
20251014148012442
|
|
26
|
1638.0
|
CHIX
|
14-Oct-2025
|
11:36:51
|
20251014148012988
|
|
189
|
1638.0
|
XLON
|
14-Oct-2025
|
11:36:51
|
20251014148012990
|
|
258
|
1637.0
|
XLON
|
14-Oct-2025
|
11:39:00
|
20251014148013341
|
|
163
|
1637.0
|
XLON
|
14-Oct-2025
|
11:39:00
|
20251014148013343
|
|
62
|
1637.0
|
BATE
|
14-Oct-2025
|
11:39:00
|
20251014148013345
|
|
252
|
1637.0
|
CHIX
|
14-Oct-2025
|
11:39:00
|
20251014148013347
|
|
252
|
1637.0
|
CHIX
|
14-Oct-2025
|
11:39:00
|
20251014148013349
|
|
225
|
1637.0
|
CHIX
|
14-Oct-2025
|
11:39:00
|
20251014148013353
|
|
108
|
1636.5
|
BATE
|
14-Oct-2025
|
11:39:03
|
20251014148013551
|
|
189
|
1636.5
|
CHIX
|
14-Oct-2025
|
11:39:03
|
20251014148013553
|
|
400
|
1636.5
|
XLON
|
14-Oct-2025
|
11:39:03
|
20251014148013555
|
|
63
|
1636.0
|
BATE
|
14-Oct-2025
|
11:39:03
|
20251014148013557
|
|
160
|
1636.0
|
XLON
|
14-Oct-2025
|
11:39:03
|
20251014148013559
|
|
205
|
1636.0
|
CHIX
|
14-Oct-2025
|
11:39:03
|
20251014148013561
|
|
197
|
1636.0
|
XLON
|
14-Oct-2025
|
11:39:03
|
20251014148013563
|
|
296
|
1639.0
|
XLON
|
14-Oct-2025
|
11:42:32
|
20251014148014394
|
|
189
|
1639.0
|
CHIX
|
14-Oct-2025
|
11:42:32
|
20251014148014396
|
|
72
|
1639.0
|
XLON
|
14-Oct-2025
|
11:42:32
|
20251014148014398
|
|
291
|
1638.0
|
CHIX
|
14-Oct-2025
|
11:42:59
|
20251014148014504
|
|
124
|
1638.0
|
BATE
|
14-Oct-2025
|
11:42:59
|
20251014148014506
|
|
504
|
1638.0
|
XLON
|
14-Oct-2025
|
11:42:59
|
20251014148014508
|
|
189
|
1637.0
|
XLON
|
14-Oct-2025
|
11:44:39
|
20251014148014963
|
|
52
|
1637.0
|
XLON
|
14-Oct-2025
|
11:44:46
|
20251014148014991
|
|
240
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015585
|
|
583
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015587
|
|
280
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015589
|
|
322
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015591
|
|
32
|
1637.0
|
XLON
|
14-Oct-2025
|
11:47:09
|
20251014148015593
|
|
29
|
1637.0
|
BATE
|
14-Oct-2025
|
11:47:09
|
20251014148015595
|
|
138
|
1636.5
|
XLON
|
14-Oct-2025
|
11:48:18
|
20251014148015909
|
|
14
|
1636.5
|
XLON
|
14-Oct-2025
|
11:48:18
|
20251014148015911
|
|
184
|
1636.0
|
CHIX
|
14-Oct-2025
|
11:49:01
|
20251014148016031
|
|
313
|
1636.5
|
XLON
|
14-Oct-2025
|
11:51:12
|
20251014148016487
|
|
125
|
1636.5
|
CHIX
|
14-Oct-2025
|
11:51:26
|
20251014148016546
|
|
189
|
1636.5
|
XLON
|
14-Oct-2025
|
11:51:26
|
20251014148016548
|
|
227
|
1636.0
|
XLON
|
14-Oct-2025
|
11:51:36
|
20251014148016576
|
|
217
|
1636.0
|
XLON
|
14-Oct-2025
|
11:51:36
|
20251014148016578
|
|
43
|
1636.0
|
XLON
|
14-Oct-2025
|
11:51:36
|
20251014148016580
|
|
188
|
1636.0
|
XLON
|
14-Oct-2025
|
11:51:53
|
20251014148016624
|
|
60
|
1636.5
|
BATE
|
14-Oct-2025
|
11:53:07
|
20251014148016882
|
|
164
|
1636.5
|
CHIX
|
14-Oct-2025
|
11:53:07
|
20251014148016884
|
|
358
|
1637.5
|
CHIX
|
14-Oct-2025
|
11:55:47
|
20251014148017692
|
|
124
|
1637.5
|
BATE
|
14-Oct-2025
|
11:55:47
|
20251014148017694
|
|
364
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:26
|
20251014148018281
|
|
203
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:26
|
20251014148018283
|
|
588
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:26
|
20251014148018285
|
|
216
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:28
|
20251014148018287
|
|
80
|
1640.0
|
XLON
|
14-Oct-2025
|
11:57:28
|
20251014148018289
|
|
392
|
1640.0
|
XLON
|
14-Oct-2025
|
11:59:47
|
20251014148018942
|
|
391
|
1639.5
|
XLON
|
14-Oct-2025
|
11:59:47
|
20251014148018944
|
|
182
|
1640.0
|
CHIX
|
14-Oct-2025
|
11:59:47
|
20251014148018946
|
|
189
|
1639.5
|
XLON
|
14-Oct-2025
|
12:00:00
|
20251014148018998
|
|
26
|
1639.5
|
CHIX
|
14-Oct-2025
|
12:00:00
|
20251014148019000
|
|
422
|
1640.5
|
XLON
|
14-Oct-2025
|
12:02:54
|
20251014148019860
|
|
306
|
1640.5
|
XLON
|
14-Oct-2025
|
12:02:54
|
20251014148019862
|
|
29
|
1640.5
|
BATE
|
14-Oct-2025
|
12:02:54
|
20251014148019864
|
|
100
|
1640.5
|
CHIX
|
14-Oct-2025
|
12:02:54
|
20251014148019866
|
|
15
|
1640.5
|
CHIX
|
14-Oct-2025
|
12:02:54
|
20251014148019868
|
|
13
|
1640.5
|
CHIX
|
14-Oct-2025
|
12:02:54
|
20251014148019870
|
|
124
|
1640.5
|
CHIX
|
14-Oct-2025
|
12:02:54
|
20251014148019872
|
|
189
|
1640.5
|
XLON
|
14-Oct-2025
|
12:02:54
|
20251014148019874
|
|
145
|
1640.5
|
XLON
|
14-Oct-2025
|
12:03:52
|
20251014148020192
|
|
891
|
1642.0
|
XLON
|
14-Oct-2025
|
12:07:17
|
20251014148021069
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
12:07:18
|
20251014148021089
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
12:07:18
|
20251014148021091
|
|
94
|
1642.0
|
XLON
|
14-Oct-2025
|
12:07:18
|
20251014148021093
|
|
18
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:09:11
|
20251014148023083
|
|
197
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:09:11
|
20251014148023085
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
12:09:19
|
20251014148023093
|
|
261
|
1641.5
|
XLON
|
14-Oct-2025
|
12:09:19
|
20251014148023095
|
|
114
|
1641.5
|
BATE
|
14-Oct-2025
|
12:09:19
|
20251014148023097
|
|
278
|
1641.5
|
XLON
|
14-Oct-2025
|
12:11:33
|
20251014148023453
|
|
1,007
|
1641.5
|
XLON
|
14-Oct-2025
|
12:11:33
|
20251014148023455
|
|
93
|
1641.5
|
XLON
|
14-Oct-2025
|
12:11:33
|
20251014148023457
|
|
28
|
1641.5
|
BATE
|
14-Oct-2025
|
12:11:33
|
20251014148023459
|
|
162
|
1641.0
|
XLON
|
14-Oct-2025
|
12:12:40
|
20251014148023741
|
|
531
|
1642.0
|
XLON
|
14-Oct-2025
|
12:17:12
|
20251014148024302
|
|
267
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:17:12
|
20251014148024304
|
|
401
|
1642.0
|
XLON
|
14-Oct-2025
|
12:18:04
|
20251014148024362
|
|
258
|
1642.0
|
XLON
|
14-Oct-2025
|
12:18:04
|
20251014148024364
|
|
754
|
1642.0
|
XLON
|
14-Oct-2025
|
12:21:12
|
20251014148024716
|
|
339
|
1642.0
|
XLON
|
14-Oct-2025
|
12:21:12
|
20251014148024718
|
|
200
|
1642.0
|
XLON
|
14-Oct-2025
|
12:21:12
|
20251014148024720
|
|
103
|
1642.0
|
BATE
|
14-Oct-2025
|
12:23:31
|
20251014148025176
|
|
232
|
1642.0
|
XLON
|
14-Oct-2025
|
12:24:26
|
20251014148025244
|
|
189
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:24:26
|
20251014148025246
|
|
25
|
1642.0
|
BATE
|
14-Oct-2025
|
12:24:26
|
20251014148025248
|
|
157
|
1641.5
|
XLON
|
14-Oct-2025
|
12:24:26
|
20251014148025250
|
|
502
|
1642.5
|
CHIX
|
14-Oct-2025
|
12:25:47
|
20251014148025553
|
|
745
|
1642.5
|
XLON
|
14-Oct-2025
|
12:25:47
|
20251014148025555
|
|
134
|
1642.5
|
XLON
|
14-Oct-2025
|
12:25:47
|
20251014148025557
|
|
150
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:26:40
|
20251014148025610
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
12:27:23
|
20251014148025813
|
|
149
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:27:23
|
20251014148025815
|
|
130
|
1641.5
|
XLON
|
14-Oct-2025
|
12:29:52
|
20251014148026677
|
|
340
|
1641.5
|
XLON
|
14-Oct-2025
|
12:31:45
|
20251014148027037
|
|
191
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:31:45
|
20251014148027039
|
|
83
|
1641.5
|
BATE
|
14-Oct-2025
|
12:31:45
|
20251014148027041
|
|
943
|
1642.0
|
XLON
|
14-Oct-2025
|
12:33:55
|
20251014148027618
|
|
302
|
1642.0
|
XLON
|
14-Oct-2025
|
12:33:55
|
20251014148027620
|
|
94
|
1642.0
|
XLON
|
14-Oct-2025
|
12:33:55
|
20251014148027622
|
|
5
|
1642.5
|
XLON
|
14-Oct-2025
|
12:38:29
|
20251014148029185
|
|
421
|
1642.5
|
XLON
|
14-Oct-2025
|
12:38:29
|
20251014148029187
|
|
407
|
1642.5
|
XLON
|
14-Oct-2025
|
12:38:29
|
20251014148029189
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
12:40:02
|
20251014148029685
|
|
396
|
1642.5
|
XLON
|
14-Oct-2025
|
12:40:02
|
20251014148029687
|
|
214
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:40:33
|
20251014148029745
|
|
186
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:40:33
|
20251014148029747
|
|
108
|
1642.0
|
BATE
|
14-Oct-2025
|
12:40:33
|
20251014148029749
|
|
220
|
1642.0
|
XLON
|
14-Oct-2025
|
12:40:33
|
20251014148029751
|
|
269
|
1642.0
|
XLON
|
14-Oct-2025
|
12:40:33
|
20251014148029753
|
|
422
|
1642.0
|
XLON
|
14-Oct-2025
|
12:44:36
|
20251014148030323
|
|
417
|
1642.0
|
XLON
|
14-Oct-2025
|
12:44:36
|
20251014148030325
|
|
461
|
1642.0
|
XLON
|
14-Oct-2025
|
12:44:36
|
20251014148030327
|
|
77
|
1642.0
|
BATE
|
14-Oct-2025
|
12:44:36
|
20251014148030329
|
|
116
|
1641.5
|
XLON
|
14-Oct-2025
|
12:46:57
|
20251014148030960
|
|
49
|
1641.5
|
XLON
|
14-Oct-2025
|
12:46:57
|
20251014148030962
|
|
51
|
1641.0
|
BATE
|
14-Oct-2025
|
12:46:57
|
20251014148030964
|
|
205
|
1641.0
|
CHIX
|
14-Oct-2025
|
12:46:57
|
20251014148030966
|
|
280
|
1641.0
|
XLON
|
14-Oct-2025
|
12:46:57
|
20251014148030968
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
12:49:10
|
20251014148033655
|
|
72
|
1641.0
|
CHIX
|
14-Oct-2025
|
12:49:10
|
20251014148033657
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
12:49:10
|
20251014148033659
|
|
116
|
1642.5
|
XLON
|
14-Oct-2025
|
12:52:13
|
20251014148036575
|
|
943
|
1642.5
|
XLON
|
14-Oct-2025
|
12:52:13
|
20251014148036577
|
|
322
|
1642.5
|
XLON
|
14-Oct-2025
|
12:52:13
|
20251014148036579
|
|
9
|
1642.5
|
XLON
|
14-Oct-2025
|
12:52:13
|
20251014148036581
|
|
274
|
1641.5
|
CHIX
|
14-Oct-2025
|
12:53:54
|
20251014148037483
|
|
153
|
1641.5
|
XLON
|
14-Oct-2025
|
12:53:54
|
20251014148037485
|
|
280
|
1641.5
|
XLON
|
14-Oct-2025
|
12:53:54
|
20251014148037487
|
|
310
|
1642.0
|
XLON
|
14-Oct-2025
|
12:54:44
|
20251014148037542
|
|
189
|
1642.0
|
CHIX
|
14-Oct-2025
|
12:54:44
|
20251014148037544
|
|
24
|
1642.0
|
XLON
|
14-Oct-2025
|
12:54:54
|
20251014148037593
|
|
143
|
1642.0
|
XLON
|
14-Oct-2025
|
12:55:18
|
20251014148037786
|
|
943
|
1642.5
|
XLON
|
14-Oct-2025
|
12:59:20
|
20251014148038826
|
|
304
|
1642.5
|
XLON
|
14-Oct-2025
|
12:59:20
|
20251014148038828
|
|
245
|
1642.5
|
XLON
|
14-Oct-2025
|
12:59:20
|
20251014148038830
|
|
134
|
1642.0
|
XLON
|
14-Oct-2025
|
13:00:10
|
20251014148039138
|
|
147
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:00:48
|
20251014148039418
|
|
11
|
1641.5
|
XLON
|
14-Oct-2025
|
13:00:48
|
20251014148039420
|
|
42
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:00:48
|
20251014148039422
|
|
417
|
1642.0
|
XLON
|
14-Oct-2025
|
13:04:59
|
20251014148040639
|
|
672
|
1642.0
|
XLON
|
14-Oct-2025
|
13:04:59
|
20251014148040641
|
|
82
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:04:59
|
20251014148040643
|
|
300
|
1642.0
|
BATE
|
14-Oct-2025
|
13:04:59
|
20251014148040745
|
|
151
|
1642.0
|
XLON
|
14-Oct-2025
|
13:04:59
|
20251014148040747
|
|
943
|
1642.5
|
XLON
|
14-Oct-2025
|
13:09:00
|
20251014148042602
|
|
385
|
1642.5
|
XLON
|
14-Oct-2025
|
13:09:00
|
20251014148042604
|
|
21
|
1642.5
|
XLON
|
14-Oct-2025
|
13:11:18
|
20251014148043908
|
|
83
|
1642.5
|
BATE
|
14-Oct-2025
|
13:11:18
|
20251014148043910
|
|
411
|
1642.5
|
XLON
|
14-Oct-2025
|
13:11:18
|
20251014148043912
|
|
37
|
1642.5
|
BATE
|
14-Oct-2025
|
13:11:18
|
20251014148043914
|
|
189
|
1642.5
|
XLON
|
14-Oct-2025
|
13:11:18
|
20251014148043916
|
|
118
|
1642.0
|
XLON
|
14-Oct-2025
|
13:12:05
|
20251014148044672
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
13:13:30
|
20251014148045300
|
|
134
|
1641.5
|
XLON
|
14-Oct-2025
|
13:13:30
|
20251014148045302
|
|
370
|
1641.5
|
BATE
|
14-Oct-2025
|
13:13:30
|
20251014148045304
|
|
33
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:13:30
|
20251014148045306
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
13:13:30
|
20251014148045308
|
|
173
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:13:30
|
20251014148045310
|
|
168
|
1641.0
|
XLON
|
14-Oct-2025
|
13:15:52
|
20251014148045856
|
|
11
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046556
|
|
207
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046558
|
|
402
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046560
|
|
114
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046562
|
|
56
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046564
|
|
57
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046566
|
|
49
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:18:09
|
20251014148046568
|
|
278
|
1641.0
|
XLON
|
14-Oct-2025
|
13:18:09
|
20251014148046570
|
|
273
|
1641.0
|
XLON
|
14-Oct-2025
|
13:18:09
|
20251014148046572
|
|
62
|
1640.5
|
CHIX
|
14-Oct-2025
|
13:18:39
|
20251014148046609
|
|
43
|
1640.0
|
BATE
|
14-Oct-2025
|
13:18:59
|
20251014148046615
|
|
289
|
1640.0
|
XLON
|
14-Oct-2025
|
13:18:59
|
20251014148046617
|
|
162
|
1640.0
|
XLON
|
14-Oct-2025
|
13:18:59
|
20251014148046619
|
|
208
|
1640.0
|
CHIX
|
14-Oct-2025
|
13:18:59
|
20251014148046621
|
|
402
|
1640.5
|
CHIX
|
14-Oct-2025
|
13:22:46
|
20251014148047212
|
|
354
|
1640.5
|
XLON
|
14-Oct-2025
|
13:23:03
|
20251014148047364
|
|
454
|
1640.5
|
CHIX
|
14-Oct-2025
|
13:23:03
|
20251014148047366
|
|
169
|
1640.5
|
XLON
|
14-Oct-2025
|
13:23:03
|
20251014148047368
|
|
410
|
1641.0
|
XLON
|
14-Oct-2025
|
13:25:55
|
20251014148047772
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
13:25:55
|
20251014148047774
|
|
154
|
1641.0
|
XLON
|
14-Oct-2025
|
13:26:54
|
20251014148047993
|
|
259
|
1641.0
|
XLON
|
14-Oct-2025
|
13:26:54
|
20251014148047995
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
13:26:54
|
20251014148047997
|
|
446
|
1640.5
|
XLON
|
14-Oct-2025
|
13:27:58
|
20251014148048119
|
|
208
|
1640.5
|
CHIX
|
14-Oct-2025
|
13:27:58
|
20251014148048221
|
|
101
|
1640.5
|
BATE
|
14-Oct-2025
|
13:27:58
|
20251014148048223
|
|
783
|
1641.0
|
XLON
|
14-Oct-2025
|
13:30:51
|
20251014148048879
|
|
464
|
1641.0
|
XLON
|
14-Oct-2025
|
13:30:51
|
20251014148048881
|
|
1,193
|
1642.0
|
XLON
|
14-Oct-2025
|
13:33:24
|
20251014148049256
|
|
234
|
1642.0
|
XLON
|
14-Oct-2025
|
13:33:24
|
20251014148049258
|
|
484
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:36:29
|
20251014148049751
|
|
614
|
1643.0
|
XLON
|
14-Oct-2025
|
13:36:29
|
20251014148049753
|
|
149
|
1643.0
|
XLON
|
14-Oct-2025
|
13:36:29
|
20251014148049755
|
|
112
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:38:03
|
20251014148049866
|
|
246
|
1642.5
|
XLON
|
14-Oct-2025
|
13:38:24
|
20251014148049894
|
|
348
|
1642.5
|
XLON
|
14-Oct-2025
|
13:38:24
|
20251014148049896
|
|
267
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:38:24
|
20251014148049898
|
|
51
|
1642.5
|
BATE
|
14-Oct-2025
|
13:38:24
|
20251014148049900
|
|
204
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:38:24
|
20251014148049902
|
|
61
|
1642.0
|
XLON
|
14-Oct-2025
|
13:39:01
|
20251014148050055
|
|
437
|
1642.5
|
XLON
|
14-Oct-2025
|
13:41:32
|
20251014148050414
|
|
134
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:41:32
|
20251014148050416
|
|
13
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:41:32
|
20251014148050418
|
|
61
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:41:32
|
20251014148050420
|
|
215
|
1642.0
|
XLON
|
14-Oct-2025
|
13:42:03
|
20251014148050452
|
|
388
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:42:03
|
20251014148050454
|
|
69
|
1642.0
|
BATE
|
14-Oct-2025
|
13:42:03
|
20251014148050456
|
|
176
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:43:17
|
20251014148050619
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
13:43:51
|
20251014148050671
|
|
210
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:43:52
|
20251014148050757
|
|
364
|
1641.5
|
XLON
|
14-Oct-2025
|
13:43:52
|
20251014148050761
|
|
62
|
1641.5
|
BATE
|
14-Oct-2025
|
13:43:52
|
20251014148050763
|
|
273
|
1642.0
|
XLON
|
14-Oct-2025
|
13:45:02
|
20251014148051049
|
|
138
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:45:02
|
20251014148051051
|
|
163
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:45:42
|
20251014148051249
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
13:47:24
|
20251014148051549
|
|
50
|
1641.5
|
CHIX
|
14-Oct-2025
|
13:47:24
|
20251014148051551
|
|
705
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:49:10
|
20251014148051879
|
|
46
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:49:10
|
20251014148051881
|
|
318
|
1642.0
|
BATE
|
14-Oct-2025
|
13:49:10
|
20251014148051883
|
|
446
|
1642.0
|
XLON
|
14-Oct-2025
|
13:49:10
|
20251014148051885
|
|
233
|
1642.5
|
XLON
|
14-Oct-2025
|
13:51:33
|
20251014148052276
|
|
203
|
1642.5
|
XLON
|
14-Oct-2025
|
13:51:33
|
20251014148052278
|
|
215
|
1642.5
|
CHIX
|
14-Oct-2025
|
13:51:33
|
20251014148052280
|
|
35
|
1642.5
|
BATE
|
14-Oct-2025
|
13:51:33
|
20251014148052282
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
13:52:55
|
20251014148052707
|
|
271
|
1642.0
|
XLON
|
14-Oct-2025
|
13:52:55
|
20251014148052709
|
|
205
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:52:55
|
20251014148052711
|
|
82
|
1642.0
|
BATE
|
14-Oct-2025
|
13:52:55
|
20251014148052713
|
|
3
|
1642.0
|
CHIX
|
14-Oct-2025
|
13:52:55
|
20251014148052715
|
|
323
|
1642.5
|
XLON
|
14-Oct-2025
|
13:54:38
|
20251014148053021
|
|
219
|
1642.5
|
XLON
|
14-Oct-2025
|
13:54:43
|
20251014148053027
|
|
346
|
1642.5
|
BATE
|
14-Oct-2025
|
13:54:43
|
20251014148053029
|
|
693
|
1643.0
|
XLON
|
14-Oct-2025
|
13:56:20
|
20251014148053440
|
|
214
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:56:20
|
20251014148053442
|
|
12
|
1643.0
|
BATE
|
14-Oct-2025
|
13:56:20
|
20251014148053444
|
|
81
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:57:25
|
20251014148053623
|
|
32
|
1643.0
|
CHIX
|
14-Oct-2025
|
13:57:25
|
20251014148053625
|
|
189
|
1643.0
|
XLON
|
14-Oct-2025
|
13:57:25
|
20251014148053633
|
|
19
|
1644.0
|
BATE
|
14-Oct-2025
|
13:59:50
|
20251014148053941
|
|
165
|
1644.5
|
BATE
|
14-Oct-2025
|
14:00:31
|
20251014148054025
|
|
753
|
1644.5
|
XLON
|
14-Oct-2025
|
14:00:33
|
20251014148054029
|
|
546
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:00:33
|
20251014148054031
|
|
173
|
1644.5
|
BATE
|
14-Oct-2025
|
14:00:33
|
20251014148054033
|
|
270
|
1644.0
|
XLON
|
14-Oct-2025
|
14:01:00
|
20251014148054073
|
|
189
|
1644.0
|
XLON
|
14-Oct-2025
|
14:01:00
|
20251014148054075
|
|
224
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:01:00
|
20251014148054077
|
|
66
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:01:00
|
20251014148054079
|
|
20
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:02:48
|
20251014148054371
|
|
183
|
1644.5
|
BATE
|
14-Oct-2025
|
14:02:48
|
20251014148054373
|
|
435
|
1644.5
|
XLON
|
14-Oct-2025
|
14:02:48
|
20251014148054375
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
14:02:48
|
20251014148054377
|
|
18
|
1644.0
|
XLON
|
14-Oct-2025
|
14:03:00
|
20251014148054529
|
|
189
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:03:31
|
20251014148054625
|
|
83
|
1644.0
|
XLON
|
14-Oct-2025
|
14:05:56
|
20251014148055199
|
|
410
|
1644.0
|
XLON
|
14-Oct-2025
|
14:05:56
|
20251014148055201
|
|
486
|
1644.0
|
XLON
|
14-Oct-2025
|
14:05:56
|
20251014148055203
|
|
523
|
1644.0
|
XLON
|
14-Oct-2025
|
14:05:56
|
20251014148055205
|
|
316
|
1644.5
|
XLON
|
14-Oct-2025
|
14:08:55
|
20251014148056004
|
|
282
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:08:55
|
20251014148056006
|
|
8
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:08:55
|
20251014148056008
|
|
192
|
1644.5
|
BATE
|
14-Oct-2025
|
14:08:55
|
20251014148056010
|
|
133
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:10:07
|
20251014148056364
|
|
189
|
1644.0
|
XLON
|
14-Oct-2025
|
14:10:07
|
20251014148056366
|
|
302
|
1644.0
|
XLON
|
14-Oct-2025
|
14:11:52
|
20251014148056662
|
|
149
|
1644.0
|
XLON
|
14-Oct-2025
|
14:11:52
|
20251014148056664
|
|
189
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:11:52
|
20251014148056666
|
|
2
|
1644.0
|
BATE
|
14-Oct-2025
|
14:11:52
|
20251014148056668
|
|
460
|
1644.0
|
CHIX
|
14-Oct-2025
|
14:11:52
|
20251014148056670
|
|
233
|
1643.5
|
XLON
|
14-Oct-2025
|
14:12:19
|
20251014148056729
|
|
111
|
1643.5
|
BATE
|
14-Oct-2025
|
14:12:19
|
20251014148056731
|
|
320
|
1643.5
|
CHIX
|
14-Oct-2025
|
14:12:19
|
20251014148056733
|
|
54
|
1643.0
|
CHIX
|
14-Oct-2025
|
14:12:19
|
20251014148056735
|
|
135
|
1643.0
|
CHIX
|
14-Oct-2025
|
14:12:19
|
20251014148056737
|
|
61
|
1643.0
|
XLON
|
14-Oct-2025
|
14:12:19
|
20251014148056739
|
|
294
|
1643.5
|
CHIX
|
14-Oct-2025
|
14:14:13
|
20251014148057490
|
|
76
|
1643.5
|
BATE
|
14-Oct-2025
|
14:14:13
|
20251014148057492
|
|
436
|
1643.5
|
XLON
|
14-Oct-2025
|
14:14:13
|
20251014148057494
|
|
110
|
1643.5
|
XLON
|
14-Oct-2025
|
14:14:37
|
20251014148057910
|
|
189
|
1643.0
|
XLON
|
14-Oct-2025
|
14:14:54
|
20251014148057956
|
|
5
|
1643.0
|
XLON
|
14-Oct-2025
|
14:16:09
|
20251014148058545
|
|
343
|
1642.5
|
XLON
|
14-Oct-2025
|
14:16:25
|
20251014148058697
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
14:16:25
|
20251014148058699
|
|
135
|
1642.5
|
BATE
|
14-Oct-2025
|
14:16:25
|
20251014148058701
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:18:23
|
20251014148059080
|
|
60
|
1641.0
|
XLON
|
14-Oct-2025
|
14:18:23
|
20251014148059082
|
|
544
|
1642.0
|
XLON
|
14-Oct-2025
|
14:20:24
|
20251014148059624
|
|
402
|
1642.0
|
XLON
|
14-Oct-2025
|
14:20:24
|
20251014148059626
|
|
401
|
1642.0
|
CHIX
|
14-Oct-2025
|
14:20:24
|
20251014148059628
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
14:21:03
|
20251014148059908
|
|
45
|
1641.5
|
CHIX
|
14-Oct-2025
|
14:21:03
|
20251014148059910
|
|
347
|
1642.0
|
XLON
|
14-Oct-2025
|
14:21:54
|
20251014148060262
|
|
231
|
1642.0
|
CHIX
|
14-Oct-2025
|
14:21:54
|
20251014148060264
|
|
143
|
1642.0
|
XLON
|
14-Oct-2025
|
14:21:54
|
20251014148060266
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
14:22:23
|
20251014148060298
|
|
11
|
1642.0
|
CHIX
|
14-Oct-2025
|
14:22:23
|
20251014148060300
|
|
189
|
1641.5
|
XLON
|
14-Oct-2025
|
14:23:13
|
20251014148060770
|
|
44
|
1641.5
|
CHIX
|
14-Oct-2025
|
14:23:13
|
20251014148060772
|
|
49
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:23:33
|
20251014148060874
|
|
127
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:23:33
|
20251014148060876
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
14:23:33
|
20251014148060878
|
|
226
|
1641.0
|
XLON
|
14-Oct-2025
|
14:23:33
|
20251014148060880
|
|
114
|
1641.0
|
XLON
|
14-Oct-2025
|
14:23:33
|
20251014148060882
|
|
189
|
1641.0
|
XLON
|
14-Oct-2025
|
14:23:59
|
20251014148061862
|
|
69
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:23:59
|
20251014148061864
|
|
33
|
1641.5
|
XLON
|
14-Oct-2025
|
14:24:34
|
20251014148062039
|
|
189
|
1641.5
|
CHIX
|
14-Oct-2025
|
14:24:34
|
20251014148062041
|
|
267
|
1640.0
|
XLON
|
14-Oct-2025
|
14:26:29
|
20251014148062725
|
|
189
|
1640.0
|
XLON
|
14-Oct-2025
|
14:26:29
|
20251014148062727
|
|
91
|
1640.0
|
BATE
|
14-Oct-2025
|
14:26:29
|
20251014148062729
|
|
222
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:26:29
|
20251014148062731
|
|
54
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:26:29
|
20251014148062733
|
|
414
|
1639.5
|
XLON
|
14-Oct-2025
|
14:27:00
|
20251014148062922
|
|
313
|
1639.5
|
XLON
|
14-Oct-2025
|
14:27:00
|
20251014148062924
|
|
76
|
1639.5
|
BATE
|
14-Oct-2025
|
14:27:00
|
20251014148062926
|
|
396
|
1639.5
|
CHIX
|
14-Oct-2025
|
14:27:00
|
20251014148062928
|
|
74
|
1639.5
|
BATE
|
14-Oct-2025
|
14:27:00
|
20251014148062930
|
|
189
|
1640.0
|
XLON
|
14-Oct-2025
|
14:27:10
|
20251014148063034
|
|
102
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:27:10
|
20251014148063036
|
|
1
|
1640.0
|
XLON
|
14-Oct-2025
|
14:27:11
|
20251014148063038
|
|
269
|
1640.0
|
XLON
|
14-Oct-2025
|
14:27:51
|
20251014148063317
|
|
188
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:27:51
|
20251014148063319
|
|
1
|
1640.0
|
XLON
|
14-Oct-2025
|
14:27:51
|
20251014148063321
|
|
189
|
1639.5
|
XLON
|
14-Oct-2025
|
14:28:12
|
20251014148063537
|
|
27
|
1639.5
|
CHIX
|
14-Oct-2025
|
14:28:12
|
20251014148063539
|
|
289
|
1639.5
|
CHIX
|
14-Oct-2025
|
14:28:12
|
20251014148063541
|
|
136
|
1639.0
|
CHIX
|
14-Oct-2025
|
14:28:55
|
20251014148063601
|
|
137
|
1639.0
|
CHIX
|
14-Oct-2025
|
14:28:55
|
20251014148063603
|
|
90
|
1639.0
|
BATE
|
14-Oct-2025
|
14:28:55
|
20251014148063605
|
|
189
|
1639.0
|
XLON
|
14-Oct-2025
|
14:28:55
|
20251014148063607
|
|
128
|
1639.0
|
CHIX
|
14-Oct-2025
|
14:28:55
|
20251014148063609
|
|
189
|
1639.0
|
XLON
|
14-Oct-2025
|
14:28:55
|
20251014148063611
|
|
317
|
1639.0
|
XLON
|
14-Oct-2025
|
14:28:55
|
20251014148063613
|
|
235
|
1640.0
|
XLON
|
14-Oct-2025
|
14:29:36
|
20251014148063828
|
|
201
|
1640.0
|
CHIX
|
14-Oct-2025
|
14:29:36
|
20251014148063830
|
|
74
|
1640.0
|
BATE
|
14-Oct-2025
|
14:29:36
|
20251014148063832
|
|
189
|
1641.0
|
CHIX
|
14-Oct-2025
|
14:30:02
|
20251014148064205
|
|
101
|
1641.0
|
XLON
|
14-Oct-2025
|
14:30:02
|
20251014148064207
|
|
13
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064752
|
|
361
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064754
|
|
51
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064756
|
|
402
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064758
|
|
166
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:31:21
|
20251014148064760
|
|
157
|
1646.0
|
BATE
|
14-Oct-2025
|
14:31:21
|
20251014148064762
|
|
267
|
1645.5
|
XLON
|
14-Oct-2025
|
14:31:21
|
20251014148064764
|
|
60
|
1645.0
|
XLON
|
14-Oct-2025
|
14:31:52
|
20251014148064828
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:31:52
|
20251014148064830
|
|
785
|
1647.0
|
XLON
|
14-Oct-2025
|
14:32:53
|
20251014148065092
|
|
298
|
1647.0
|
BATE
|
14-Oct-2025
|
14:32:53
|
20251014148065094
|
|
401
|
1647.0
|
XLON
|
14-Oct-2025
|
14:32:53
|
20251014148065096
|
|
65
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:32:54
|
20251014148065098
|
|
206
|
1649.0
|
XLON
|
14-Oct-2025
|
14:34:20
|
20251014148065609
|
|
1
|
1649.0
|
BATE
|
14-Oct-2025
|
14:34:20
|
20251014148065611
|
|
410
|
1649.0
|
BATE
|
14-Oct-2025
|
14:34:20
|
20251014148065613
|
|
379
|
1649.0
|
CHIX
|
14-Oct-2025
|
14:34:20
|
20251014148065615
|
|
747
|
1648.5
|
XLON
|
14-Oct-2025
|
14:35:25
|
20251014148066458
|
|
559
|
1648.5
|
CHIX
|
14-Oct-2025
|
14:35:25
|
20251014148066460
|
|
162
|
1649.0
|
BATE
|
14-Oct-2025
|
14:35:25
|
20251014148066462
|
|
61
|
1647.0
|
CHIX
|
14-Oct-2025
|
14:35:32
|
20251014148066504
|
|
189
|
1647.0
|
XLON
|
14-Oct-2025
|
14:36:08
|
20251014148066778
|
|
39
|
1647.0
|
XLON
|
14-Oct-2025
|
14:36:11
|
20251014148066782
|
|
189
|
1647.0
|
CHIX
|
14-Oct-2025
|
14:36:11
|
20251014148066784
|
|
189
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:36:46
|
20251014148067116
|
|
217
|
1646.0
|
XLON
|
14-Oct-2025
|
14:36:46
|
20251014148067118
|
|
24
|
1646.0
|
BATE
|
14-Oct-2025
|
14:36:46
|
20251014148067120
|
|
251
|
1644.5
|
XLON
|
14-Oct-2025
|
14:37:04
|
20251014148067192
|
|
189
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:37:04
|
20251014148067194
|
|
35
|
1644.5
|
BATE
|
14-Oct-2025
|
14:37:04
|
20251014148067196
|
|
48
|
1644.0
|
XLON
|
14-Oct-2025
|
14:37:04
|
20251014148067198
|
|
962
|
1647.5
|
XLON
|
14-Oct-2025
|
14:38:54
|
20251014148067809
|
|
132
|
1647.5
|
BATE
|
14-Oct-2025
|
14:39:02
|
20251014148067831
|
|
347
|
1647.5
|
XLON
|
14-Oct-2025
|
14:39:02
|
20251014148067833
|
|
234
|
1647.5
|
XLON
|
14-Oct-2025
|
14:39:02
|
20251014148067835
|
|
328
|
1647.5
|
XLON
|
14-Oct-2025
|
14:39:02
|
20251014148067837
|
|
189
|
1646.5
|
CHIX
|
14-Oct-2025
|
14:39:04
|
20251014148067949
|
|
52
|
1646.5
|
XLON
|
14-Oct-2025
|
14:39:06
|
20251014148067951
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:40:13
|
20251014148068110
|
|
36
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:40:13
|
20251014148068112
|
|
297
|
1645.0
|
XLON
|
14-Oct-2025
|
14:40:13
|
20251014148068114
|
|
17
|
1645.0
|
BATE
|
14-Oct-2025
|
14:40:13
|
20251014148068116
|
|
222
|
1645.0
|
XLON
|
14-Oct-2025
|
14:40:13
|
20251014148068118
|
|
42
|
1644.5
|
BATE
|
14-Oct-2025
|
14:40:21
|
20251014148068136
|
|
220
|
1644.5
|
XLON
|
14-Oct-2025
|
14:40:21
|
20251014148068138
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
14:40:52
|
20251014148068660
|
|
137
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:40:52
|
20251014148068662
|
|
7
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:40:52
|
20251014148068664
|
|
159
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:40:52
|
20251014148068666
|
|
43
|
1645.5
|
XLON
|
14-Oct-2025
|
14:40:52
|
20251014148068668
|
|
53
|
1645.0
|
XLON
|
14-Oct-2025
|
14:41:06
|
20251014148068696
|
|
205
|
1644.5
|
CHIX
|
14-Oct-2025
|
14:41:09
|
20251014148068710
|
|
157
|
1644.5
|
XLON
|
14-Oct-2025
|
14:41:09
|
20251014148068712
|
|
186
|
1645.5
|
XLON
|
14-Oct-2025
|
14:41:55
|
20251014148068904
|
|
189
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:41:55
|
20251014148068906
|
|
182
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:42:18
|
20251014148068994
|
|
202
|
1645.0
|
XLON
|
14-Oct-2025
|
14:42:18
|
20251014148068996
|
|
52
|
1644.5
|
XLON
|
14-Oct-2025
|
14:42:18
|
20251014148068998
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
14:43:20
|
20251014148069476
|
|
152
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:43:20
|
20251014148069478
|
|
39
|
1646.5
|
BATE
|
14-Oct-2025
|
14:44:34
|
20251014148069901
|
|
317
|
1646.5
|
BATE
|
14-Oct-2025
|
14:44:34
|
20251014148069903
|
|
315
|
1646.5
|
CHIX
|
14-Oct-2025
|
14:44:59
|
20251014148070133
|
|
162
|
1646.5
|
BATE
|
14-Oct-2025
|
14:44:59
|
20251014148070135
|
|
773
|
1646.5
|
XLON
|
14-Oct-2025
|
14:44:59
|
20251014148070137
|
|
189
|
1647.0
|
CHIX
|
14-Oct-2025
|
14:45:37
|
20251014148070453
|
|
552
|
1647.0
|
XLON
|
14-Oct-2025
|
14:45:37
|
20251014148070455
|
|
1
|
1647.0
|
BATE
|
14-Oct-2025
|
14:45:37
|
20251014148070457
|
|
58
|
1647.5
|
XLON
|
14-Oct-2025
|
14:46:06
|
20251014148070679
|
|
189
|
1646.5
|
XLON
|
14-Oct-2025
|
14:47:02
|
20251014148070795
|
|
135
|
1646.5
|
CHIX
|
14-Oct-2025
|
14:47:02
|
20251014148070797
|
|
189
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:47:37
|
20251014148071056
|
|
14
|
1646.0
|
BATE
|
14-Oct-2025
|
14:47:37
|
20251014148071058
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
14:47:37
|
20251014148071060
|
|
304
|
1645.0
|
XLON
|
14-Oct-2025
|
14:47:52
|
20251014148071116
|
|
161
|
1645.0
|
XLON
|
14-Oct-2025
|
14:47:52
|
20251014148071118
|
|
101
|
1645.0
|
XLON
|
14-Oct-2025
|
14:47:52
|
20251014148071120
|
|
227
|
1645.5
|
XLON
|
14-Oct-2025
|
14:49:09
|
20251014148071649
|
|
620
|
1645.5
|
CHIX
|
14-Oct-2025
|
14:49:09
|
20251014148071651
|
|
161
|
1645.0
|
XLON
|
14-Oct-2025
|
14:49:25
|
20251014148071671
|
|
215
|
1645.0
|
XLON
|
14-Oct-2025
|
14:49:25
|
20251014148071673
|
|
143
|
1645.0
|
CHIX
|
14-Oct-2025
|
14:49:25
|
20251014148071675
|
|
628
|
1646.0
|
XLON
|
14-Oct-2025
|
14:50:10
|
20251014148071897
|
|
776
|
1646.0
|
XLON
|
14-Oct-2025
|
14:50:10
|
20251014148071899
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
14:51:13
|
20251014148072159
|
|
193
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:51:13
|
20251014148072161
|
|
43
|
1646.0
|
XLON
|
14-Oct-2025
|
14:51:22
|
20251014148072250
|
|
420
|
1646.5
|
XLON
|
14-Oct-2025
|
14:52:16
|
20251014148072703
|
|
217
|
1646.5
|
XLON
|
14-Oct-2025
|
14:52:16
|
20251014148072705
|
|
157
|
1646.5
|
XLON
|
14-Oct-2025
|
14:52:28
|
20251014148072737
|
|
99
|
1647.0
|
XLON
|
14-Oct-2025
|
14:53:12
|
20251014148072883
|
|
18
|
1647.5
|
XLON
|
14-Oct-2025
|
14:53:43
|
20251014148073155
|
|
456
|
1647.5
|
XLON
|
14-Oct-2025
|
14:53:43
|
20251014148073157
|
|
985
|
1647.5
|
XLON
|
14-Oct-2025
|
14:53:43
|
20251014148073159
|
|
29
|
1647.5
|
BATE
|
14-Oct-2025
|
14:53:43
|
20251014148073161
|
|
227
|
1648.5
|
XLON
|
14-Oct-2025
|
14:54:51
|
20251014148073481
|
|
48
|
1648.5
|
XLON
|
14-Oct-2025
|
14:54:51
|
20251014148073483
|
|
210
|
1648.5
|
XLON
|
14-Oct-2025
|
14:54:51
|
20251014148073485
|
|
143
|
1648.5
|
XLON
|
14-Oct-2025
|
14:54:51
|
20251014148073487
|
|
93
|
1648.5
|
BATE
|
14-Oct-2025
|
14:54:51
|
20251014148073489
|
|
247
|
1649.0
|
XLON
|
14-Oct-2025
|
14:55:50
|
20251014148074083
|
|
102
|
1649.0
|
BATE
|
14-Oct-2025
|
14:55:50
|
20251014148074085
|
|
7
|
1649.0
|
BATE
|
14-Oct-2025
|
14:55:50
|
20251014148074087
|
|
80
|
1649.0
|
BATE
|
14-Oct-2025
|
14:55:50
|
20251014148074189
|
|
208
|
1648.0
|
CHIX
|
14-Oct-2025
|
14:56:37
|
20251014148074292
|
|
160
|
1648.0
|
XLON
|
14-Oct-2025
|
14:56:37
|
20251014148074294
|
|
208
|
1647.5
|
XLON
|
14-Oct-2025
|
14:56:42
|
20251014148074300
|
|
112
|
1647.5
|
XLON
|
14-Oct-2025
|
14:56:46
|
20251014148074304
|
|
169
|
1646.0
|
CHIX
|
14-Oct-2025
|
14:57:14
|
20251014148074557
|
|
227
|
1646.0
|
XLON
|
14-Oct-2025
|
14:57:33
|
20251014148074602
|
|
1,181
|
1647.0
|
XLON
|
14-Oct-2025
|
14:58:48
|
20251014148075132
|
|
344
|
1647.0
|
XLON
|
14-Oct-2025
|
14:58:48
|
20251014148075134
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
14:59:36
|
20251014148075426
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
15:00:21
|
20251014148076002
|
|
3
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:00:21
|
20251014148076004
|
|
321
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:00:57
|
20251014148076360
|
|
88
|
1645.5
|
BATE
|
14-Oct-2025
|
15:00:57
|
20251014148076362
|
|
349
|
1645.5
|
XLON
|
14-Oct-2025
|
15:00:57
|
20251014148076364
|
|
78
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:01:05
|
20251014148076408
|
|
158
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:01:05
|
20251014148076410
|
|
231
|
1646.0
|
XLON
|
14-Oct-2025
|
15:01:05
|
20251014148076412
|
|
60
|
1646.0
|
XLON
|
14-Oct-2025
|
15:01:28
|
20251014148076697
|
|
234
|
1645.5
|
XLON
|
14-Oct-2025
|
15:01:39
|
20251014148076859
|
|
241
|
1646.5
|
XLON
|
14-Oct-2025
|
15:01:59
|
20251014148076900
|
|
244
|
1646.5
|
XLON
|
14-Oct-2025
|
15:02:07
|
20251014148076922
|
|
16
|
1646.5
|
XLON
|
14-Oct-2025
|
15:02:07
|
20251014148076924
|
|
189
|
1646.5
|
CHIX
|
14-Oct-2025
|
15:02:07
|
20251014148076926
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
15:02:40
|
20251014148077022
|
|
211
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:02:40
|
20251014148077024
|
|
84
|
1646.0
|
BATE
|
14-Oct-2025
|
15:02:40
|
20251014148077026
|
|
119
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:03:27
|
20251014148077266
|
|
189
|
1645.0
|
BATE
|
14-Oct-2025
|
15:03:27
|
20251014148077268
|
|
189
|
1645.0
|
BATE
|
14-Oct-2025
|
15:03:27
|
20251014148077270
|
|
250
|
1645.0
|
XLON
|
14-Oct-2025
|
15:03:27
|
20251014148077272
|
|
85
|
1645.0
|
BATE
|
14-Oct-2025
|
15:03:27
|
20251014148077274
|
|
189
|
1645.0
|
XLON
|
14-Oct-2025
|
15:03:27
|
20251014148077276
|
|
189
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:03:35
|
20251014148077284
|
|
5
|
1645.5
|
XLON
|
14-Oct-2025
|
15:03:36
|
20251014148077286
|
|
68
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:03:40
|
20251014148077294
|
|
184
|
1645.5
|
XLON
|
14-Oct-2025
|
15:03:40
|
20251014148077296
|
|
312
|
1645.0
|
XLON
|
14-Oct-2025
|
15:04:06
|
20251014148077462
|
|
144
|
1645.0
|
XLON
|
14-Oct-2025
|
15:04:06
|
20251014148077464
|
|
243
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:04:06
|
20251014148077466
|
|
122
|
1645.0
|
XLON
|
14-Oct-2025
|
15:04:06
|
20251014148077468
|
|
129
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:04:06
|
20251014148077470
|
|
88
|
1645.0
|
BATE
|
14-Oct-2025
|
15:04:06
|
20251014148077472
|
|
452
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:05:05
|
20251014148077941
|
|
116
|
1644.0
|
BATE
|
14-Oct-2025
|
15:05:05
|
20251014148077943
|
|
366
|
1644.0
|
XLON
|
14-Oct-2025
|
15:05:05
|
20251014148077945
|
|
5
|
1643.0
|
BATE
|
14-Oct-2025
|
15:06:22
|
20251014148078658
|
|
4
|
1643.0
|
XLON
|
14-Oct-2025
|
15:06:22
|
20251014148078660
|
|
167
|
1643.0
|
CHIX
|
14-Oct-2025
|
15:06:22
|
20251014148078662
|
|
67
|
1643.0
|
XLON
|
14-Oct-2025
|
15:06:22
|
20251014148078664
|
|
139
|
1643.0
|
XLON
|
14-Oct-2025
|
15:06:22
|
20251014148078666
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
15:06:27
|
20251014148078688
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
15:06:27
|
20251014148078690
|
|
46
|
1642.0
|
CHIX
|
14-Oct-2025
|
15:06:27
|
20251014148078692
|
|
189
|
1642.0
|
XLON
|
14-Oct-2025
|
15:07:31
|
20251014148078982
|
|
50
|
1642.0
|
XLON
|
14-Oct-2025
|
15:07:31
|
20251014148078984
|
|
189
|
1642.0
|
CHIX
|
14-Oct-2025
|
15:07:31
|
20251014148078986
|
|
128
|
1643.0
|
BATE
|
14-Oct-2025
|
15:08:14
|
20251014148079101
|
|
651
|
1643.0
|
XLON
|
14-Oct-2025
|
15:08:14
|
20251014148079103
|
|
401
|
1643.0
|
CHIX
|
14-Oct-2025
|
15:08:14
|
20251014148079105
|
|
280
|
1642.5
|
XLON
|
14-Oct-2025
|
15:09:28
|
20251014148079416
|
|
129
|
1642.5
|
CHIX
|
14-Oct-2025
|
15:09:28
|
20251014148079418
|
|
90
|
1644.0
|
XLON
|
14-Oct-2025
|
15:10:50
|
20251014148079908
|
|
358
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079910
|
|
64
|
1644.0
|
BATE
|
14-Oct-2025
|
15:10:50
|
20251014148079912
|
|
636
|
1644.0
|
XLON
|
14-Oct-2025
|
15:10:50
|
20251014148079914
|
|
402
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079916
|
|
1
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079918
|
|
26
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079920
|
|
175
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:10:50
|
20251014148079922
|
|
333
|
1644.0
|
BATE
|
14-Oct-2025
|
15:10:50
|
20251014148079924
|
|
1,480
|
1645.5
|
XLON
|
14-Oct-2025
|
15:12:32
|
20251014148080233
|
|
125
|
1645.5
|
XLON
|
14-Oct-2025
|
15:12:32
|
20251014148080235
|
|
142
|
1645.0
|
XLON
|
14-Oct-2025
|
15:14:00
|
20251014148080525
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:14:00
|
20251014148080527
|
|
125
|
1644.5
|
BATE
|
14-Oct-2025
|
15:14:01
|
20251014148080529
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
15:14:01
|
20251014148080531
|
|
461
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:14:01
|
20251014148080533
|
|
722
|
1647.5
|
XLON
|
14-Oct-2025
|
15:15:35
|
20251014148080822
|
|
366
|
1647.5
|
XLON
|
14-Oct-2025
|
15:15:35
|
20251014148080824
|
|
107
|
1647.5
|
XLON
|
14-Oct-2025
|
15:15:35
|
20251014148080826
|
|
449
|
1647.5
|
XLON
|
14-Oct-2025
|
15:15:35
|
20251014148080828
|
|
721
|
1648.5
|
XLON
|
14-Oct-2025
|
15:17:50
|
20251014148081189
|
|
535
|
1648.5
|
CHIX
|
14-Oct-2025
|
15:17:50
|
20251014148081191
|
|
195
|
1648.5
|
BATE
|
14-Oct-2025
|
15:17:50
|
20251014148081193
|
|
174
|
1648.5
|
BATE
|
14-Oct-2025
|
15:17:50
|
20251014148081195
|
|
9
|
1648.0
|
XLON
|
14-Oct-2025
|
15:17:50
|
20251014148081197
|
|
32
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:19:39
|
20251014148081442
|
|
44
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:19:39
|
20251014148081444
|
|
283
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:19:39
|
20251014148081446
|
|
304
|
1647.5
|
XLON
|
14-Oct-2025
|
15:19:43
|
20251014148081452
|
|
438
|
1648.0
|
XLON
|
14-Oct-2025
|
15:20:14
|
20251014148081539
|
|
849
|
1648.0
|
XLON
|
14-Oct-2025
|
15:20:14
|
20251014148081541
|
|
78
|
1648.0
|
CHIX
|
14-Oct-2025
|
15:20:14
|
20251014148081543
|
|
12
|
1648.0
|
BATE
|
14-Oct-2025
|
15:20:14
|
20251014148081545
|
|
143
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:21:16
|
20251014148081818
|
|
194
|
1647.5
|
XLON
|
14-Oct-2025
|
15:21:16
|
20251014148081820
|
|
254
|
1648.0
|
XLON
|
14-Oct-2025
|
15:21:36
|
20251014148081976
|
|
149
|
1648.0
|
CHIX
|
14-Oct-2025
|
15:21:36
|
20251014148081978
|
|
48
|
1648.0
|
BATE
|
14-Oct-2025
|
15:21:36
|
20251014148081980
|
|
153
|
1647.0
|
CHIX
|
14-Oct-2025
|
15:22:24
|
20251014148082267
|
|
242
|
1647.0
|
XLON
|
14-Oct-2025
|
15:22:24
|
20251014148082269
|
|
838
|
1647.0
|
CHIX
|
14-Oct-2025
|
15:24:14
|
20251014148082895
|
|
272
|
1647.5
|
BATE
|
14-Oct-2025
|
15:24:43
|
20251014148083009
|
|
490
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:25:02
|
20251014148083048
|
|
56
|
1647.5
|
BATE
|
14-Oct-2025
|
15:25:02
|
20251014148083050
|
|
237
|
1647.5
|
XLON
|
14-Oct-2025
|
15:25:02
|
20251014148083052
|
|
189
|
1647.0
|
XLON
|
14-Oct-2025
|
15:25:23
|
20251014148083211
|
|
237
|
1647.0
|
XLON
|
14-Oct-2025
|
15:25:23
|
20251014148083213
|
|
49
|
1647.0
|
XLON
|
14-Oct-2025
|
15:25:23
|
20251014148083215
|
|
1,580
|
1648.0
|
XLON
|
14-Oct-2025
|
15:26:46
|
20251014148083861
|
|
5
|
1648.0
|
XLON
|
14-Oct-2025
|
15:26:46
|
20251014148083863
|
|
47
|
1647.5
|
XLON
|
14-Oct-2025
|
15:28:42
|
20251014148084487
|
|
420
|
1647.5
|
XLON
|
14-Oct-2025
|
15:28:43
|
20251014148084503
|
|
345
|
1647.5
|
XLON
|
14-Oct-2025
|
15:28:43
|
20251014148084505
|
|
259
|
1647.5
|
XLON
|
14-Oct-2025
|
15:28:44
|
20251014148084521
|
|
88
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:28:44
|
20251014148084523
|
|
270
|
1648.0
|
XLON
|
14-Oct-2025
|
15:29:51
|
20251014148084948
|
|
306
|
1648.0
|
XLON
|
14-Oct-2025
|
15:29:56
|
20251014148084998
|
|
7
|
1649.0
|
CHIX
|
14-Oct-2025
|
15:30:50
|
20251014148085401
|
|
601
|
1649.0
|
XLON
|
14-Oct-2025
|
15:30:50
|
20251014148085403
|
|
490
|
1649.0
|
XLON
|
14-Oct-2025
|
15:30:50
|
20251014148085405
|
|
196
|
1649.0
|
XLON
|
14-Oct-2025
|
15:30:50
|
20251014148085407
|
|
176
|
1649.0
|
BATE
|
14-Oct-2025
|
15:30:50
|
20251014148085409
|
|
189
|
1649.0
|
CHIX
|
14-Oct-2025
|
15:30:50
|
20251014148085411
|
|
189
|
1648.5
|
CHIX
|
14-Oct-2025
|
15:31:26
|
20251014148085606
|
|
73
|
1648.5
|
BATE
|
14-Oct-2025
|
15:31:26
|
20251014148085608
|
|
189
|
1648.5
|
XLON
|
14-Oct-2025
|
15:31:26
|
20251014148085610
|
|
189
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:32:23
|
20251014148085967
|
|
22
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:32:23
|
20251014148085969
|
|
189
|
1647.5
|
XLON
|
14-Oct-2025
|
15:32:23
|
20251014148085971
|
|
262
|
1647.0
|
XLON
|
14-Oct-2025
|
15:32:23
|
20251014148085973
|
|
189
|
1647.0
|
XLON
|
14-Oct-2025
|
15:32:29
|
20251014148085987
|
|
10
|
1647.0
|
CHIX
|
14-Oct-2025
|
15:32:29
|
20251014148085997
|
|
234
|
1646.0
|
XLON
|
14-Oct-2025
|
15:33:13
|
20251014148086229
|
|
66
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:33:24
|
20251014148086267
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
15:33:24
|
20251014148086269
|
|
225
|
1645.0
|
XLON
|
14-Oct-2025
|
15:33:38
|
20251014148086313
|
|
189
|
1645.0
|
XLON
|
14-Oct-2025
|
15:33:38
|
20251014148086315
|
|
322
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:33:38
|
20251014148086317
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
15:33:38
|
20251014148086319
|
|
7
|
1645.0
|
BATE
|
14-Oct-2025
|
15:33:38
|
20251014148086321
|
|
569
|
1646.5
|
XLON
|
14-Oct-2025
|
15:34:56
|
20251014148086636
|
|
472
|
1646.5
|
XLON
|
14-Oct-2025
|
15:35:02
|
20251014148086776
|
|
242
|
1646.5
|
CHIX
|
14-Oct-2025
|
15:35:02
|
20251014148086778
|
|
62
|
1646.5
|
BATE
|
14-Oct-2025
|
15:35:02
|
20251014148086780
|
|
251
|
1644.5
|
XLON
|
14-Oct-2025
|
15:35:37
|
20251014148087047
|
|
141
|
1644.5
|
XLON
|
14-Oct-2025
|
15:35:37
|
20251014148087049
|
|
48
|
1644.5
|
XLON
|
14-Oct-2025
|
15:35:37
|
20251014148087051
|
|
155
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:35:37
|
20251014148087053
|
|
72
|
1645.0
|
BATE
|
14-Oct-2025
|
15:36:28
|
20251014148087345
|
|
670
|
1646.0
|
XLON
|
14-Oct-2025
|
15:36:56
|
20251014148087403
|
|
956
|
1646.0
|
XLON
|
14-Oct-2025
|
15:36:56
|
20251014148087405
|
|
15
|
1646.0
|
XLON
|
14-Oct-2025
|
15:37:57
|
20251014148087745
|
|
49
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:37:57
|
20251014148087747
|
|
298
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:38:01
|
20251014148087755
|
|
82
|
1645.5
|
BATE
|
14-Oct-2025
|
15:38:01
|
20251014148087757
|
|
481
|
1645.5
|
XLON
|
14-Oct-2025
|
15:38:01
|
20251014148087759
|
|
213
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:38:45
|
20251014148087983
|
|
19
|
1644.5
|
BATE
|
14-Oct-2025
|
15:38:45
|
20251014148087985
|
|
63
|
1644.5
|
BATE
|
14-Oct-2025
|
15:38:45
|
20251014148087987
|
|
275
|
1644.5
|
XLON
|
14-Oct-2025
|
15:38:45
|
20251014148087989
|
|
189
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:38:45
|
20251014148087991
|
|
200
|
1644.5
|
XLON
|
14-Oct-2025
|
15:38:45
|
20251014148087993
|
|
185
|
1644.5
|
XLON
|
14-Oct-2025
|
15:40:30
|
20251014148088565
|
|
184
|
1644.5
|
BATE
|
14-Oct-2025
|
15:40:30
|
20251014148088567
|
|
545
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:40:30
|
20251014148088569
|
|
840
|
1644.5
|
XLON
|
14-Oct-2025
|
15:40:30
|
20251014148088571
|
|
255
|
1644.0
|
XLON
|
14-Oct-2025
|
15:40:53
|
20251014148088622
|
|
39
|
1644.0
|
BATE
|
14-Oct-2025
|
15:40:53
|
20251014148088624
|
|
189
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:40:53
|
20251014148088626
|
|
7
|
1644.0
|
BATE
|
14-Oct-2025
|
15:41:47
|
20251014148088935
|
|
267
|
1644.5
|
XLON
|
14-Oct-2025
|
15:42:46
|
20251014148089211
|
|
784
|
1644.5
|
XLON
|
14-Oct-2025
|
15:42:46
|
20251014148089213
|
|
188
|
1644.5
|
BATE
|
14-Oct-2025
|
15:42:46
|
20251014148089215
|
|
484
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:42:46
|
20251014148089217
|
|
189
|
1643.5
|
XLON
|
14-Oct-2025
|
15:43:18
|
20251014148089290
|
|
189
|
1643.5
|
BATE
|
14-Oct-2025
|
15:43:18
|
20251014148089292
|
|
34
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:43:18
|
20251014148089294
|
|
92
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:45:04
|
20251014148089614
|
|
360
|
1643.5
|
XLON
|
14-Oct-2025
|
15:45:04
|
20251014148089616
|
|
195
|
1643.5
|
XLON
|
14-Oct-2025
|
15:45:04
|
20251014148089618
|
|
554
|
1643.5
|
XLON
|
14-Oct-2025
|
15:45:04
|
20251014148089620
|
|
321
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:45:04
|
20251014148089622
|
|
29
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:45:04
|
20251014148089624
|
|
150
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:45:04
|
20251014148089626
|
|
25
|
1643.5
|
BATE
|
14-Oct-2025
|
15:46:37
|
20251014148090201
|
|
203
|
1643.5
|
CHIX
|
14-Oct-2025
|
15:46:37
|
20251014148090203
|
|
189
|
1643.5
|
XLON
|
14-Oct-2025
|
15:46:37
|
20251014148090205
|
|
386
|
1644.0
|
XLON
|
14-Oct-2025
|
15:47:49
|
20251014148090756
|
|
1,036
|
1644.0
|
CHIX
|
14-Oct-2025
|
15:47:49
|
20251014148090758
|
|
166
|
1644.0
|
XLON
|
14-Oct-2025
|
15:47:49
|
20251014148090760
|
|
207
|
1644.5
|
XLON
|
14-Oct-2025
|
15:47:56
|
20251014148090804
|
|
125
|
1644.5
|
XLON
|
14-Oct-2025
|
15:47:56
|
20251014148090806
|
|
166
|
1644.5
|
XLON
|
14-Oct-2025
|
15:47:56
|
20251014148090808
|
|
213
|
1644.5
|
CHIX
|
14-Oct-2025
|
15:47:56
|
20251014148090810
|
|
334
|
1647.0
|
BATE
|
14-Oct-2025
|
15:50:50
|
20251014148091685
|
|
1,339
|
1647.0
|
XLON
|
14-Oct-2025
|
15:50:50
|
20251014148091697
|
|
24
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:13
|
20251014148091867
|
|
400
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:13
|
20251014148091873
|
|
87
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:13
|
20251014148091875
|
|
500
|
1647.5
|
XLON
|
14-Oct-2025
|
15:51:13
|
20251014148091877
|
|
271
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:51:13
|
20251014148091879
|
|
102
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:13
|
20251014148091881
|
|
14
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:54
|
20251014148092166
|
|
266
|
1647.5
|
XLON
|
14-Oct-2025
|
15:51:54
|
20251014148092168
|
|
1
|
1647.5
|
XLON
|
14-Oct-2025
|
15:51:54
|
20251014148092170
|
|
14
|
1647.5
|
XLON
|
14-Oct-2025
|
15:51:54
|
20251014148092172
|
|
174
|
1647.5
|
BATE
|
14-Oct-2025
|
15:51:54
|
20251014148092174
|
|
365
|
1648.0
|
XLON
|
14-Oct-2025
|
15:53:14
|
20251014148092899
|
|
180
|
1648.0
|
BATE
|
14-Oct-2025
|
15:53:14
|
20251014148092901
|
|
334
|
1648.0
|
CHIX
|
14-Oct-2025
|
15:53:14
|
20251014148092903
|
|
260
|
1647.5
|
XLON
|
14-Oct-2025
|
15:53:27
|
20251014148093063
|
|
178
|
1647.5
|
CHIX
|
14-Oct-2025
|
15:53:27
|
20251014148093065
|
|
210
|
1647.0
|
XLON
|
14-Oct-2025
|
15:54:16
|
20251014148093178
|
|
139
|
1647.0
|
CHIX
|
14-Oct-2025
|
15:54:16
|
20251014148093180
|
|
85
|
1647.0
|
BATE
|
14-Oct-2025
|
15:54:16
|
20251014148093182
|
|
64
|
1646.5
|
CHIX
|
14-Oct-2025
|
15:54:20
|
20251014148093206
|
|
189
|
1646.5
|
XLON
|
14-Oct-2025
|
15:55:32
|
20251014148093669
|
|
189
|
1646.5
|
BATE
|
14-Oct-2025
|
15:55:32
|
20251014148093671
|
|
589
|
1646.5
|
XLON
|
14-Oct-2025
|
15:55:32
|
20251014148093673
|
|
249
|
1646.5
|
BATE
|
14-Oct-2025
|
15:55:32
|
20251014148093675
|
|
85
|
1646.5
|
CHIX
|
14-Oct-2025
|
15:55:32
|
20251014148093677
|
|
222
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:55:55
|
20251014148093737
|
|
189
|
1646.0
|
XLON
|
14-Oct-2025
|
15:55:55
|
20251014148093739
|
|
33
|
1646.0
|
BATE
|
14-Oct-2025
|
15:55:55
|
20251014148093741
|
|
50
|
1645.5
|
CHIX
|
14-Oct-2025
|
15:56:12
|
20251014148093771
|
|
70
|
1646.0
|
BATE
|
14-Oct-2025
|
15:57:30
|
20251014148094233
|
|
454
|
1646.0
|
CHIX
|
14-Oct-2025
|
15:57:38
|
20251014148094263
|
|
357
|
1646.0
|
BATE
|
14-Oct-2025
|
15:57:38
|
20251014148094265
|
|
478
|
1646.0
|
XLON
|
14-Oct-2025
|
15:57:38
|
20251014148094267
|
|
1,338
|
1646.0
|
XLON
|
14-Oct-2025
|
15:58:48
|
20251014148094555
|
|
55
|
1645.5
|
BATE
|
14-Oct-2025
|
15:58:54
|
20251014148094563
|
|
189
|
1645.5
|
CHIX
|
14-Oct-2025
|
16:00:01
|
20251014148094893
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
16:00:01
|
20251014148094895
|
|
72
|
1645.5
|
XLON
|
14-Oct-2025
|
16:00:01
|
20251014148094897
|
|
284
|
1645.0
|
XLON
|
14-Oct-2025
|
16:00:11
|
20251014148094963
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:00:11
|
20251014148094965
|
|
7
|
1644.5
|
BATE
|
14-Oct-2025
|
16:00:11
|
20251014148094971
|
|
221
|
1646.0
|
XLON
|
14-Oct-2025
|
16:00:33
|
20251014148095151
|
|
50
|
1646.0
|
XLON
|
14-Oct-2025
|
16:00:43
|
20251014148095165
|
|
189
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:00:43
|
20251014148095167
|
|
304
|
1645.5
|
XLON
|
14-Oct-2025
|
16:00:58
|
20251014148095197
|
|
47
|
1645.5
|
BATE
|
14-Oct-2025
|
16:00:58
|
20251014148095199
|
|
208
|
1645.5
|
CHIX
|
14-Oct-2025
|
16:00:58
|
20251014148095201
|
|
189
|
1645.5
|
CHIX
|
14-Oct-2025
|
16:01:44
|
20251014148095561
|
|
9
|
1645.5
|
BATE
|
14-Oct-2025
|
16:01:44
|
20251014148095563
|
|
306
|
1645.5
|
XLON
|
14-Oct-2025
|
16:01:44
|
20251014148095565
|
|
426
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:03:00
|
20251014148096016
|
|
208
|
1646.0
|
BATE
|
14-Oct-2025
|
16:03:00
|
20251014148096018
|
|
402
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:03:00
|
20251014148096020
|
|
260
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:03:00
|
20251014148096022
|
|
47
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:03:00
|
20251014148096024
|
|
51
|
1646.0
|
XLON
|
14-Oct-2025
|
16:03:00
|
20251014148096026
|
|
138
|
1646.0
|
XLON
|
14-Oct-2025
|
16:03:00
|
20251014148096028
|
|
229
|
1645.5
|
XLON
|
14-Oct-2025
|
16:04:47
|
20251014148096679
|
|
115
|
1646.0
|
BATE
|
14-Oct-2025
|
16:06:06
|
20251014148097078
|
|
691
|
1646.0
|
XLON
|
14-Oct-2025
|
16:06:06
|
20251014148097080
|
|
401
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:06:06
|
20251014148097082
|
|
180
|
1645.5
|
CHIX
|
14-Oct-2025
|
16:06:56
|
20251014148097342
|
|
178
|
1645.5
|
XLON
|
14-Oct-2025
|
16:06:56
|
20251014148097344
|
|
69
|
1645.5
|
XLON
|
14-Oct-2025
|
16:06:56
|
20251014148097346
|
|
256
|
1646.0
|
CHIX
|
14-Oct-2025
|
16:08:05
|
20251014148097681
|
|
442
|
1646.0
|
XLON
|
14-Oct-2025
|
16:08:17
|
20251014148097699
|
|
49
|
1646.0
|
BATE
|
14-Oct-2025
|
16:08:17
|
20251014148097701
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
16:08:21
|
20251014148097719
|
|
189
|
1645.5
|
XLON
|
14-Oct-2025
|
16:08:21
|
20251014148097721
|
|
28
|
1645.5
|
XLON
|
14-Oct-2025
|
16:08:22
|
20251014148097833
|
|
591
|
1645.5
|
XLON
|
14-Oct-2025
|
16:09:52
|
20251014148098131
|
|
615
|
1645.5
|
XLON
|
14-Oct-2025
|
16:09:52
|
20251014148098133
|
|
153
|
1645.5
|
BATE
|
14-Oct-2025
|
16:09:52
|
20251014148098135
|
|
179
|
1645.5
|
BATE
|
14-Oct-2025
|
16:09:52
|
20251014148098137
|
|
144
|
1645.0
|
XLON
|
14-Oct-2025
|
16:11:00
|
20251014148098532
|
|
189
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:11:00
|
20251014148098540
|
|
150
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:11:02
|
20251014148098550
|
|
248
|
1645.0
|
XLON
|
14-Oct-2025
|
16:11:02
|
20251014148098552
|
|
186
|
1645.0
|
XLON
|
14-Oct-2025
|
16:11:38
|
20251014148098746
|
|
166
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:11:38
|
20251014148098748
|
|
23
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:11:38
|
20251014148098750
|
|
189
|
1645.0
|
XLON
|
14-Oct-2025
|
16:12:32
|
20251014148099024
|
|
10
|
1645.0
|
CHIX
|
14-Oct-2025
|
16:12:54
|
20251014148099106
|
|
189
|
1645.0
|
XLON
|
14-Oct-2025
|
16:12:54
|
20251014148099108
|
|
173
|
1644.5
|
CHIX
|
14-Oct-2025
|
16:13:11
|
20251014148099156
|
|
189
|
1644.5
|
XLON
|
14-Oct-2025
|
16:13:11
|
20251014148099158
|
|
118
|
1643.5
|
CHIX
|
14-Oct-2025
|
16:13:11
|
20251014148099162
|
|
249
|
1643.5
|
XLON
|
14-Oct-2025
|
16:13:11
|
20251014148099164
|
|
48
|
1643.5
|
CHIX
|
14-Oct-2025
|
16:13:25
|
20251014148099215
|
|
721
|
1643.5
|
BATE
|
14-Oct-2025
|
16:14:57
|
20251014148099801
|
|
155
|
1643.5
|
BATE
|
14-Oct-2025
|
16:14:57
|
20251014148099803
|
|
174
|
1643.5
|
BATE
|
14-Oct-2025
|
16:14:57
|
20251014148099805
|
|
84
|
1643.5
|
BATE
|
14-Oct-2025
|
16:14:57
|
20251014148099807
|
|
143
|
1643.5
|
XLON
|
14-Oct-2025
|
16:14:57
|
20251014148099809
|
|
189
|
1643.5
|
XLON
|
14-Oct-2025
|
16:14:57
|
20251014148099811
|
|
268
|
1644.0
|
XLON
|
14-Oct-2025
|
16:16:05
|
20251014148100313
|
|
174
|
1644.0
|
BATE
|
14-Oct-2025
|
16:16:05
|
20251014148100315
|
|
372
|
1644.0
|
CHIX
|
14-Oct-2025
|
16:16:05
|
20251014148100317
|
|
28
|
1643.5
|
BATE
|
14-Oct-2025
|
16:16:42
|
20251014148100589
|
|
189
|
1643.5
|
CHIX
|
14-Oct-2025
|
16:17:02
|
20251014148100677
|
|
189
|
1643.5
|
XLON
|
14-Oct-2025
|
16:17:02
|
20251014148100679
|
|
145
|
1643.0
|
CHIX
|
14-Oct-2025
|
16:17:58
|
20251014148101127
|
|
44
|
1643.0
|
CHIX
|
14-Oct-2025
|
16:17:58
|
20251014148101129
|
|
51
|
1643.0
|
BATE
|
14-Oct-2025
|
16:17:58
|
20251014148101131
|
|
223
|
1643.0
|
XLON
|
14-Oct-2025
|
16:17:58
|
20251014148101133
|
|
34
|
1642.5
|
BATE
|
14-Oct-2025
|
16:17:59
|
20251014148101139
|
|
189
|
1642.5
|
XLON
|
14-Oct-2025
|
16:17:59
|
20251014148101147
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
16:17:59
|
20251014148101151
|
|
212
|
1642.5
|
XLON
|
14-Oct-2025
|
16:18:52
|
20251014148101594
|
|
189
|
1642.5
|
CHIX
|
14-Oct-2025
|
16:19:07
|
20251014148101754
|
|
3
|
1642.5
|
XLON
|
14-Oct-2025
|
16:19:07
|
20251014148101756
|
|
189
|
1642.0
|
CHIX
|
14-Oct-2025
|
16:19:17
|
20251014148101806
|
|
236
|
1642.0
|
XLON
|
14-Oct-2025
|
16:19:17
|
20251014148101808
|
|
36
|
1642.0
|
CHIX
|
14-Oct-2025
|
16:19:17
|
20251014148101810
|
|
30
|
1642.0
|
CHIX
|
14-Oct-2025
|
16:19:17
|
20251014148101814
|
|
200
|
1642.0
|
XLON
|
14-Oct-2025
|
16:19:22
|
20251014148101826
|
|
168
|
1642.0
|
CHIX
|
14-Oct-2025
|
16:19:23
|
20251014148101830
|
|
60
|
1642.0
|
BATE
|
14-Oct-2025
|
16:19:23
|
20251014148101832
|
|
3
|
1641.5
|
CHIX
|
14-Oct-2025
|
16:19:27
|
20251014148101846
|
|
GSK enquiries
|
|
|
|
|
Media:
|
Simon Steel
|
+44 (0) 20 8047 5502
|
(London)
|
|
|
Kathleen Quinn
|
+1 202 603 5003
|
(Washington DC)
|
|
|
|
|
|
|
Investor Relations:
|
Constantin Fest
|
+44 (0) 7831 826525
|
(London)
|
|
|
James Dodwell
|
+44 (0) 20 8047 2406
|
(London)
|
|
|
Mick Readey
|
+44 (0) 7990 339653
|
(London)
|
|
|
Steph Mountifield
|
+44 (0) 7796 707505
|
(London)
|
|
|
Jeff McLaughlin
|
+1 215 751 7002
|
(Philadelphia)
|
|
|
Frannie DeFranco
|
+1 215 751 3126
|
(Philadelphia)
|
Cautionary statement regarding forward-looking
statements
GSK cautions investors that any forward-looking statements or
projections made by GSK, including those made in this announcement,
are subject to risks and uncertainties that may cause actual
results to differ materially from those projected. Such factors
include, but are not limited to, those described in the "Risk
Factors" section in GSK's Annual Report on Form 20-F for 2024, and
GSK's Q2 Results for 2025.
Registered in England & Wales:
No.
3888792
Registered Office:
79
New Oxford Street
London
WC1A
1DG
SIGNATURES
Pursuant
to the requirements of the Securities Exchange Act of 1934, the
registrant has duly caused this report to be signed on its behalf
by the undersigned, thereunto duly authorised.
|
|
GSK plc
|
|
|
(Registrant)
|
|
|
|
|
Date: October
15, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What did GSK (GLAXF) buy back on 14 October 2025?
GSK purchased 270,000 ordinary shares at prices between 1,625.50p and 1,649.00p (VWAP 1,641.67p).
Where will the repurchased GSK shares be held?
The shares will be held as Treasury shares under GSK’s existing buyback programme.
How many GSK shares have been repurchased since 30 September 2025?
Since 30 September 2025, GSK has purchased 3,514,000 ordinary shares.
What are GSK’s current treasury holdings and shares in issue?
GSK holds 250,978,844 shares in treasury and has 4,064,434,985 shares in issue (excluding treasury).
What is the total number of GSK voting rights after the transaction?
The total number of voting rights is 4,064,434,985.
What percentage of voting rights relate to GSK’s treasury shares?
Treasury shares represent 6.17% of voting rights in accordance with DTR 5.5.1R.
Which venues executed GSK’s buyback trades on 14 October 2025?
Trades occurred on XLON, CHIX, and BATE with venue VWAPs of 1,641.69p, 1,641.39p, and 1,642.39p, respectively.
GSK PLC
OTC:GLAXF
GLAXF Rankings
GLAXF Latest SEC Filings
Oct 17, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Oct 17, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Oct 16, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Oct 16, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Oct 16, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
GLAXF Stock Data
3.99B