[6-K] GSK plc Current Report (Foreign Issuer)
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that, acting through BNP Paribas SA, it repurchased 229,000 ordinary shares on 8 December 2025 as part of its existing share buyback programme. The shares, each with a nominal value of 31¼ pence, were bought at prices between 1,803.00p and 1,822.00p per share, with a volume‑weighted average price of 1,814.42p, and will be held as treasury shares.
Since 30 September 2025, GSK has bought back a total of 12,474,733 ordinary shares. After this latest transaction, it holds 237,939,577 shares in treasury and has 4,077,499,560 ordinary shares in issue, which is also the total number of voting rights. The percentage of voting rights represented by the treasury shares is 5.84%, a reference figure for investors monitoring notification thresholds under UK disclosure rules.
Positive
- None.
Negative
- None.
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 December 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:
|
08 December 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
229,000
|
|
Lowest price paid per share (GBp):
|
1,803.00p
|
|
Highest price paid per share (GBp):
|
1,822.00p
|
|
Volume-weighted average price paid per share (GBp):
|
1,814.42p
|
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
12,474,733 ordinary shares.
Following the above purchase, the Company will hold 237,939,577
ordinary shares in treasury and have 4,077,499,560 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,077,499,560. 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 5.84 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: 08 December
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
|
24,598
|
1,821.00p
|
1,803.00p
|
1,814.65p
|
|
CHIX
|
65,438
|
1,821.00p
|
1,803.00p
|
1,813.56p
|
|
XLON
|
138,964
|
1,822.00p
|
1,803.00p
|
1,814.78p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
6
|
1814.5
|
CHIX
|
08-Dec-2025
|
08:00:33
|
20251208158116176
|
|
175
|
1814.5
|
XLON
|
08-Dec-2025
|
08:00:33
|
20251208158116178
|
|
141
|
1813.0
|
CHIX
|
08-Dec-2025
|
08:01:00
|
20251208158116370
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
08:01:00
|
20251208158116372
|
|
157
|
1811.0
|
CHIX
|
08-Dec-2025
|
08:01:02
|
20251208158116386
|
|
175
|
1811.0
|
XLON
|
08-Dec-2025
|
08:01:02
|
20251208158116388
|
|
172
|
1812.5
|
CHIX
|
08-Dec-2025
|
08:02:09
|
20251208158116828
|
|
175
|
1812.5
|
XLON
|
08-Dec-2025
|
08:02:22
|
20251208158116992
|
|
11
|
1812.5
|
XLON
|
08-Dec-2025
|
08:02:22
|
20251208158116994
|
|
73
|
1814.0
|
XLON
|
08-Dec-2025
|
08:05:05
|
20251208158117883
|
|
144
|
1814.0
|
XLON
|
08-Dec-2025
|
08:05:05
|
20251208158117885
|
|
102
|
1814.0
|
XLON
|
08-Dec-2025
|
08:05:05
|
20251208158117887
|
|
220
|
1814.0
|
XLON
|
08-Dec-2025
|
08:05:05
|
20251208158117889
|
|
3
|
1812.5
|
XLON
|
08-Dec-2025
|
08:05:33
|
20251208158118164
|
|
175
|
1811.5
|
CHIX
|
08-Dec-2025
|
08:05:52
|
20251208158118298
|
|
225
|
1811.5
|
XLON
|
08-Dec-2025
|
08:05:52
|
20251208158118300
|
|
175
|
1812.5
|
CHIX
|
08-Dec-2025
|
08:06:00
|
20251208158118322
|
|
71
|
1812.5
|
BATE
|
08-Dec-2025
|
08:06:00
|
20251208158118324
|
|
176
|
1812.5
|
XLON
|
08-Dec-2025
|
08:06:00
|
20251208158118326
|
|
41
|
1811.5
|
BATE
|
08-Dec-2025
|
08:06:13
|
20251208158118332
|
|
175
|
1811.5
|
CHIX
|
08-Dec-2025
|
08:06:13
|
20251208158118334
|
|
175
|
1811.5
|
XLON
|
08-Dec-2025
|
08:06:13
|
20251208158118336
|
|
50
|
1810.5
|
XLON
|
08-Dec-2025
|
08:06:16
|
20251208158118338
|
|
175
|
1811.5
|
CHIX
|
08-Dec-2025
|
08:06:44
|
20251208158118584
|
|
38
|
1811.5
|
BATE
|
08-Dec-2025
|
08:06:44
|
20251208158118586
|
|
240
|
1811.5
|
XLON
|
08-Dec-2025
|
08:06:44
|
20251208158118588
|
|
216
|
1811.5
|
BATE
|
08-Dec-2025
|
08:07:17
|
20251208158118912
|
|
174
|
1811.5
|
CHIX
|
08-Dec-2025
|
08:07:17
|
20251208158118914
|
|
906
|
1811.5
|
XLON
|
08-Dec-2025
|
08:07:17
|
20251208158118916
|
|
278
|
1811.5
|
CHIX
|
08-Dec-2025
|
08:08:15
|
20251208158119410
|
|
159
|
1811.5
|
BATE
|
08-Dec-2025
|
08:08:15
|
20251208158119412
|
|
246
|
1811.5
|
XLON
|
08-Dec-2025
|
08:08:15
|
20251208158119414
|
|
550
|
1811.5
|
XLON
|
08-Dec-2025
|
08:08:15
|
20251208158119416
|
|
175
|
1812.0
|
CHIX
|
08-Dec-2025
|
08:09:37
|
20251208158119806
|
|
26
|
1812.0
|
CHIX
|
08-Dec-2025
|
08:09:37
|
20251208158119808
|
|
175
|
1812.0
|
XLON
|
08-Dec-2025
|
08:09:37
|
20251208158119810
|
|
75
|
1812.0
|
XLON
|
08-Dec-2025
|
08:09:37
|
20251208158119812
|
|
145
|
1811.0
|
CHIX
|
08-Dec-2025
|
08:09:46
|
20251208158119824
|
|
105
|
1811.0
|
BATE
|
08-Dec-2025
|
08:09:46
|
20251208158119826
|
|
284
|
1811.0
|
XLON
|
08-Dec-2025
|
08:09:46
|
20251208158119828
|
|
176
|
1810.0
|
CHIX
|
08-Dec-2025
|
08:10:14
|
20251208158120015
|
|
83
|
1810.0
|
BATE
|
08-Dec-2025
|
08:10:14
|
20251208158120017
|
|
215
|
1810.0
|
XLON
|
08-Dec-2025
|
08:10:14
|
20251208158120019
|
|
175
|
1809.0
|
XLON
|
08-Dec-2025
|
08:10:54
|
20251208158120247
|
|
143
|
1809.0
|
XLON
|
08-Dec-2025
|
08:11:35
|
20251208158120315
|
|
376
|
1808.5
|
CHIX
|
08-Dec-2025
|
08:12:39
|
20251208158120615
|
|
180
|
1808.5
|
BATE
|
08-Dec-2025
|
08:12:39
|
20251208158120617
|
|
639
|
1808.5
|
XLON
|
08-Dec-2025
|
08:12:39
|
20251208158120619
|
|
253
|
1807.5
|
XLON
|
08-Dec-2025
|
08:14:01
|
20251208158121163
|
|
110
|
1807.5
|
CHIX
|
08-Dec-2025
|
08:14:53
|
20251208158121256
|
|
175
|
1807.5
|
CHIX
|
08-Dec-2025
|
08:14:53
|
20251208158121270
|
|
23
|
1807.5
|
BATE
|
08-Dec-2025
|
08:14:53
|
20251208158121272
|
|
77
|
1807.5
|
XLON
|
08-Dec-2025
|
08:14:53
|
20251208158121274
|
|
141
|
1807.5
|
XLON
|
08-Dec-2025
|
08:14:53
|
20251208158121276
|
|
117
|
1807.0
|
XLON
|
08-Dec-2025
|
08:14:53
|
20251208158121278
|
|
195
|
1808.0
|
XLON
|
08-Dec-2025
|
08:15:37
|
20251208158121510
|
|
156
|
1808.0
|
CHIX
|
08-Dec-2025
|
08:15:43
|
20251208158121529
|
|
19
|
1808.0
|
CHIX
|
08-Dec-2025
|
08:15:57
|
20251208158121555
|
|
25
|
1807.0
|
BATE
|
08-Dec-2025
|
08:16:21
|
20251208158121632
|
|
131
|
1807.0
|
CHIX
|
08-Dec-2025
|
08:16:21
|
20251208158121634
|
|
265
|
1807.0
|
XLON
|
08-Dec-2025
|
08:16:21
|
20251208158121736
|
|
70
|
1806.0
|
BATE
|
08-Dec-2025
|
08:16:27
|
20251208158121768
|
|
175
|
1806.0
|
CHIX
|
08-Dec-2025
|
08:16:27
|
20251208158121770
|
|
226
|
1806.0
|
XLON
|
08-Dec-2025
|
08:16:27
|
20251208158121772
|
|
92
|
1805.0
|
XLON
|
08-Dec-2025
|
08:17:42
|
20251208158122086
|
|
44
|
1806.0
|
BATE
|
08-Dec-2025
|
08:17:48
|
20251208158122090
|
|
841
|
1807.0
|
CHIX
|
08-Dec-2025
|
08:18:20
|
20251208158122170
|
|
498
|
1807.0
|
XLON
|
08-Dec-2025
|
08:18:20
|
20251208158122172
|
|
115
|
1807.0
|
XLON
|
08-Dec-2025
|
08:19:00
|
20251208158122396
|
|
246
|
1808.5
|
XLON
|
08-Dec-2025
|
08:20:40
|
20251208158122955
|
|
821
|
1808.5
|
XLON
|
08-Dec-2025
|
08:20:40
|
20251208158122957
|
|
201
|
1808.0
|
CHIX
|
08-Dec-2025
|
08:20:43
|
20251208158122961
|
|
34
|
1808.0
|
BATE
|
08-Dec-2025
|
08:20:43
|
20251208158122963
|
|
246
|
1811.0
|
XLON
|
08-Dec-2025
|
08:21:28
|
20251208158123018
|
|
7
|
1811.0
|
XLON
|
08-Dec-2025
|
08:21:28
|
20251208158123020
|
|
175
|
1810.0
|
CHIX
|
08-Dec-2025
|
08:21:41
|
20251208158123076
|
|
205
|
1810.0
|
XLON
|
08-Dec-2025
|
08:21:41
|
20251208158123078
|
|
15
|
1810.0
|
XLON
|
08-Dec-2025
|
08:21:41
|
20251208158123080
|
|
952
|
1812.5
|
XLON
|
08-Dec-2025
|
08:24:46
|
20251208158124002
|
|
356
|
1812.5
|
XLON
|
08-Dec-2025
|
08:24:46
|
20251208158124004
|
|
268
|
1812.5
|
XLON
|
08-Dec-2025
|
08:24:48
|
20251208158124026
|
|
264
|
1812.5
|
XLON
|
08-Dec-2025
|
08:24:48
|
20251208158124028
|
|
39
|
1812.5
|
XLON
|
08-Dec-2025
|
08:24:48
|
20251208158124130
|
|
202
|
1813.0
|
BATE
|
08-Dec-2025
|
08:26:38
|
20251208158124727
|
|
346
|
1813.0
|
CHIX
|
08-Dec-2025
|
08:26:38
|
20251208158124729
|
|
190
|
1813.0
|
CHIX
|
08-Dec-2025
|
08:26:38
|
20251208158124731
|
|
588
|
1813.0
|
XLON
|
08-Dec-2025
|
08:26:38
|
20251208158124733
|
|
41
|
1813.0
|
XLON
|
08-Dec-2025
|
08:26:38
|
20251208158124735
|
|
175
|
1813.5
|
XLON
|
08-Dec-2025
|
08:28:44
|
20251208158125117
|
|
118
|
1813.5
|
XLON
|
08-Dec-2025
|
08:28:47
|
20251208158125125
|
|
70
|
1813.5
|
CHIX
|
08-Dec-2025
|
08:29:29
|
20251208158125406
|
|
184
|
1814.0
|
BATE
|
08-Dec-2025
|
08:29:29
|
20251208158125408
|
|
757
|
1813.5
|
CHIX
|
08-Dec-2025
|
08:29:29
|
20251208158125410
|
|
175
|
1813.5
|
CHIX
|
08-Dec-2025
|
08:29:29
|
20251208158125412
|
|
3
|
1814.0
|
BATE
|
08-Dec-2025
|
08:29:29
|
20251208158125414
|
|
48
|
1813.5
|
CHIX
|
08-Dec-2025
|
08:29:29
|
20251208158125416
|
|
175
|
1813.5
|
XLON
|
08-Dec-2025
|
08:29:35
|
20251208158125440
|
|
39
|
1814.0
|
BATE
|
08-Dec-2025
|
08:32:02
|
20251208158126057
|
|
695
|
1814.0
|
XLON
|
08-Dec-2025
|
08:32:07
|
20251208158126063
|
|
132
|
1814.5
|
BATE
|
08-Dec-2025
|
08:32:35
|
20251208158126294
|
|
324
|
1814.5
|
CHIX
|
08-Dec-2025
|
08:32:35
|
20251208158126296
|
|
286
|
1814.5
|
XLON
|
08-Dec-2025
|
08:32:35
|
20251208158126298
|
|
175
|
1814.0
|
XLON
|
08-Dec-2025
|
08:33:56
|
20251208158126859
|
|
132
|
1814.0
|
XLON
|
08-Dec-2025
|
08:34:03
|
20251208158126892
|
|
222
|
1814.0
|
XLON
|
08-Dec-2025
|
08:34:06
|
20251208158126912
|
|
176
|
1814.0
|
XLON
|
08-Dec-2025
|
08:34:07
|
20251208158126928
|
|
135
|
1814.0
|
XLON
|
08-Dec-2025
|
08:34:33
|
20251208158126984
|
|
175
|
1814.5
|
XLON
|
08-Dec-2025
|
08:34:41
|
20251208158127014
|
|
111
|
1814.5
|
XLON
|
08-Dec-2025
|
08:34:41
|
20251208158127116
|
|
175
|
1814.5
|
CHIX
|
08-Dec-2025
|
08:34:47
|
20251208158127128
|
|
52
|
1814.5
|
XLON
|
08-Dec-2025
|
08:34:47
|
20251208158127130
|
|
148
|
1814.0
|
CHIX
|
08-Dec-2025
|
08:34:50
|
20251208158127148
|
|
115
|
1814.0
|
CHIX
|
08-Dec-2025
|
08:35:21
|
20251208158127312
|
|
180
|
1814.0
|
XLON
|
08-Dec-2025
|
08:35:21
|
20251208158127314
|
|
177
|
1813.5
|
XLON
|
08-Dec-2025
|
08:35:49
|
20251208158127471
|
|
89
|
1813.5
|
XLON
|
08-Dec-2025
|
08:36:15
|
20251208158127725
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
08:36:38
|
20251208158127849
|
|
175
|
1814.0
|
CHIX
|
08-Dec-2025
|
08:37:44
|
20251208158128359
|
|
29
|
1814.0
|
BATE
|
08-Dec-2025
|
08:37:44
|
20251208158128361
|
|
181
|
1814.0
|
XLON
|
08-Dec-2025
|
08:37:44
|
20251208158128363
|
|
262
|
1813.5
|
XLON
|
08-Dec-2025
|
08:38:02
|
20251208158128699
|
|
124
|
1813.5
|
XLON
|
08-Dec-2025
|
08:38:10
|
20251208158128737
|
|
155
|
1815.0
|
CHIX
|
08-Dec-2025
|
08:39:33
|
20251208158129015
|
|
215
|
1815.0
|
BATE
|
08-Dec-2025
|
08:39:33
|
20251208158129017
|
|
198
|
1815.0
|
XLON
|
08-Dec-2025
|
08:39:33
|
20251208158129019
|
|
124
|
1814.5
|
XLON
|
08-Dec-2025
|
08:40:32
|
20251208158129333
|
|
271
|
1815.5
|
CHIX
|
08-Dec-2025
|
08:41:42
|
20251208158129562
|
|
179
|
1815.5
|
BATE
|
08-Dec-2025
|
08:41:42
|
20251208158129564
|
|
865
|
1815.5
|
XLON
|
08-Dec-2025
|
08:41:42
|
20251208158129566
|
|
10
|
1815.0
|
XLON
|
08-Dec-2025
|
08:42:06
|
20251208158129618
|
|
135
|
1816.0
|
XLON
|
08-Dec-2025
|
08:43:44
|
20251208158130205
|
|
163
|
1816.0
|
CHIX
|
08-Dec-2025
|
08:44:06
|
20251208158130310
|
|
130
|
1816.0
|
CHIX
|
08-Dec-2025
|
08:44:06
|
20251208158130412
|
|
791
|
1816.0
|
XLON
|
08-Dec-2025
|
08:44:06
|
20251208158130414
|
|
63
|
1816.0
|
XLON
|
08-Dec-2025
|
08:44:06
|
20251208158130416
|
|
1,160
|
1816.0
|
XLON
|
08-Dec-2025
|
08:46:16
|
20251208158131148
|
|
339
|
1816.5
|
XLON
|
08-Dec-2025
|
08:48:49
|
20251208158131674
|
|
360
|
1816.5
|
XLON
|
08-Dec-2025
|
08:48:49
|
20251208158131676
|
|
68
|
1816.5
|
XLON
|
08-Dec-2025
|
08:48:49
|
20251208158131678
|
|
276
|
1816.5
|
XLON
|
08-Dec-2025
|
08:48:49
|
20251208158131680
|
|
30
|
1816.5
|
XLON
|
08-Dec-2025
|
08:48:49
|
20251208158131682
|
|
47
|
1815.5
|
XLON
|
08-Dec-2025
|
08:48:50
|
20251208158131684
|
|
3
|
1815.0
|
CHIX
|
08-Dec-2025
|
08:49:12
|
20251208158131929
|
|
175
|
1815.0
|
XLON
|
08-Dec-2025
|
08:49:12
|
20251208158131931
|
|
146
|
1815.5
|
BATE
|
08-Dec-2025
|
08:51:21
|
20251208158132643
|
|
341
|
1815.5
|
CHIX
|
08-Dec-2025
|
08:51:21
|
20251208158132645
|
|
761
|
1815.5
|
XLON
|
08-Dec-2025
|
08:51:21
|
20251208158132647
|
|
31
|
1815.5
|
CHIX
|
08-Dec-2025
|
08:52:05
|
20251208158132885
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
08:52:05
|
20251208158132887
|
|
21
|
1816.0
|
BATE
|
08-Dec-2025
|
08:54:54
|
20251208158133728
|
|
175
|
1816.0
|
CHIX
|
08-Dec-2025
|
08:54:54
|
20251208158133730
|
|
226
|
1816.0
|
XLON
|
08-Dec-2025
|
08:54:54
|
20251208158133732
|
|
336
|
1816.0
|
CHIX
|
08-Dec-2025
|
08:55:25
|
20251208158133807
|
|
139
|
1816.0
|
BATE
|
08-Dec-2025
|
08:55:25
|
20251208158133809
|
|
96
|
1816.0
|
CHIX
|
08-Dec-2025
|
08:55:27
|
20251208158133819
|
|
111
|
1816.0
|
BATE
|
08-Dec-2025
|
08:55:27
|
20251208158133821
|
|
610
|
1816.0
|
XLON
|
08-Dec-2025
|
08:55:27
|
20251208158133823
|
|
2
|
1815.5
|
CHIX
|
08-Dec-2025
|
08:57:27
|
20251208158134391
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
08:57:27
|
20251208158134393
|
|
52
|
1815.0
|
BATE
|
08-Dec-2025
|
08:57:40
|
20251208158134409
|
|
10
|
1815.0
|
BATE
|
08-Dec-2025
|
08:57:40
|
20251208158134411
|
|
175
|
1815.0
|
CHIX
|
08-Dec-2025
|
08:57:40
|
20251208158134413
|
|
175
|
1816.0
|
CHIX
|
08-Dec-2025
|
08:59:10
|
20251208158134915
|
|
175
|
1816.0
|
XLON
|
08-Dec-2025
|
08:59:10
|
20251208158134917
|
|
118
|
1816.0
|
XLON
|
08-Dec-2025
|
08:59:10
|
20251208158134919
|
|
204
|
1816.0
|
CHIX
|
08-Dec-2025
|
08:59:12
|
20251208158134925
|
|
66
|
1816.0
|
BATE
|
08-Dec-2025
|
08:59:12
|
20251208158134927
|
|
175
|
1816.0
|
XLON
|
08-Dec-2025
|
08:59:12
|
20251208158134929
|
|
63
|
1815.5
|
XLON
|
08-Dec-2025
|
09:00:54
|
20251208158135319
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
09:00:55
|
20251208158135325
|
|
587
|
1816.0
|
CHIX
|
08-Dec-2025
|
09:01:35
|
20251208158135563
|
|
179
|
1816.0
|
XLON
|
08-Dec-2025
|
09:01:35
|
20251208158135565
|
|
175
|
1816.0
|
CHIX
|
08-Dec-2025
|
09:01:35
|
20251208158135567
|
|
42
|
1816.0
|
XLON
|
08-Dec-2025
|
09:01:35
|
20251208158135569
|
|
175
|
1816.0
|
CHIX
|
08-Dec-2025
|
09:01:35
|
20251208158135571
|
|
14
|
1816.0
|
XLON
|
08-Dec-2025
|
09:01:37
|
20251208158135583
|
|
56
|
1816.0
|
XLON
|
08-Dec-2025
|
09:01:37
|
20251208158135599
|
|
90
|
1815.5
|
CHIX
|
08-Dec-2025
|
09:02:10
|
20251208158135651
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
09:02:10
|
20251208158135653
|
|
212
|
1815.5
|
CHIX
|
08-Dec-2025
|
09:03:54
|
20251208158136131
|
|
107
|
1815.5
|
BATE
|
08-Dec-2025
|
09:03:54
|
20251208158136133
|
|
245
|
1815.5
|
XLON
|
08-Dec-2025
|
09:03:54
|
20251208158136135
|
|
474
|
1816.0
|
CHIX
|
08-Dec-2025
|
09:05:36
|
20251208158136684
|
|
583
|
1816.0
|
XLON
|
08-Dec-2025
|
09:05:36
|
20251208158136686
|
|
117
|
1816.0
|
XLON
|
08-Dec-2025
|
09:05:36
|
20251208158136688
|
|
108
|
1815.5
|
XLON
|
08-Dec-2025
|
09:05:43
|
20251208158136704
|
|
29
|
1815.0
|
CHIX
|
08-Dec-2025
|
09:06:15
|
20251208158136878
|
|
175
|
1815.0
|
XLON
|
08-Dec-2025
|
09:06:15
|
20251208158136880
|
|
400
|
1816.0
|
XLON
|
08-Dec-2025
|
09:09:09
|
20251208158137416
|
|
579
|
1816.0
|
XLON
|
08-Dec-2025
|
09:09:09
|
20251208158137418
|
|
51
|
1816.0
|
BATE
|
08-Dec-2025
|
09:09:09
|
20251208158137420
|
|
28
|
1816.0
|
BATE
|
08-Dec-2025
|
09:09:10
|
20251208158137422
|
|
24
|
1816.0
|
CHIX
|
08-Dec-2025
|
09:09:10
|
20251208158137424
|
|
246
|
1816.0
|
XLON
|
08-Dec-2025
|
09:09:10
|
20251208158137426
|
|
109
|
1816.0
|
XLON
|
08-Dec-2025
|
09:09:10
|
20251208158137428
|
|
83
|
1815.5
|
CHIX
|
08-Dec-2025
|
09:11:18
|
20251208158138058
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
09:11:18
|
20251208158138060
|
|
843
|
1815.5
|
XLON
|
08-Dec-2025
|
09:12:42
|
20251208158138360
|
|
363
|
1815.5
|
XLON
|
08-Dec-2025
|
09:12:42
|
20251208158138362
|
|
98
|
1816.0
|
XLON
|
08-Dec-2025
|
09:12:42
|
20251208158138364
|
|
45
|
1816.5
|
XLON
|
08-Dec-2025
|
09:16:10
|
20251208158138947
|
|
297
|
1816.5
|
BATE
|
08-Dec-2025
|
09:16:10
|
20251208158138949
|
|
347
|
1816.5
|
CHIX
|
08-Dec-2025
|
09:16:10
|
20251208158138951
|
|
641
|
1816.5
|
XLON
|
08-Dec-2025
|
09:16:10
|
20251208158138953
|
|
63
|
1816.0
|
CHIX
|
08-Dec-2025
|
09:17:14
|
20251208158139169
|
|
175
|
1816.0
|
XLON
|
08-Dec-2025
|
09:17:14
|
20251208158139171
|
|
54
|
1815.5
|
CHIX
|
08-Dec-2025
|
09:17:55
|
20251208158139242
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
09:17:55
|
20251208158139244
|
|
1,038
|
1816.5
|
XLON
|
08-Dec-2025
|
09:19:50
|
20251208158139698
|
|
198
|
1816.5
|
XLON
|
08-Dec-2025
|
09:19:50
|
20251208158139700
|
|
134
|
1816.5
|
XLON
|
08-Dec-2025
|
09:19:50
|
20251208158139702
|
|
563
|
1816.5
|
CHIX
|
08-Dec-2025
|
09:22:52
|
20251208158140301
|
|
100
|
1816.5
|
BATE
|
08-Dec-2025
|
09:22:52
|
20251208158140303
|
|
318
|
1816.5
|
CHIX
|
08-Dec-2025
|
09:22:52
|
20251208158140305
|
|
62
|
1816.5
|
BATE
|
08-Dec-2025
|
09:22:52
|
20251208158140307
|
|
175
|
1816.5
|
CHIX
|
08-Dec-2025
|
09:22:52
|
20251208158140309
|
|
41
|
1816.5
|
CHIX
|
08-Dec-2025
|
09:22:52
|
20251208158140311
|
|
51
|
1816.0
|
CHIX
|
08-Dec-2025
|
09:24:26
|
20251208158140468
|
|
175
|
1816.0
|
XLON
|
08-Dec-2025
|
09:24:26
|
20251208158140470
|
|
175
|
1815.5
|
CHIX
|
08-Dec-2025
|
09:24:39
|
20251208158140584
|
|
61
|
1815.5
|
BATE
|
08-Dec-2025
|
09:24:39
|
20251208158140586
|
|
11
|
1815.5
|
BATE
|
08-Dec-2025
|
09:24:39
|
20251208158140588
|
|
208
|
1815.5
|
XLON
|
08-Dec-2025
|
09:24:39
|
20251208158140590
|
|
5
|
1815.0
|
XLON
|
08-Dec-2025
|
09:25:11
|
20251208158140665
|
|
175
|
1815.0
|
XLON
|
08-Dec-2025
|
09:26:26
|
20251208158140899
|
|
157
|
1817.5
|
XLON
|
08-Dec-2025
|
09:27:57
|
20251208158141179
|
|
530
|
1817.5
|
XLON
|
08-Dec-2025
|
09:27:57
|
20251208158141181
|
|
175
|
1817.5
|
XLON
|
08-Dec-2025
|
09:27:57
|
20251208158141183
|
|
206
|
1817.5
|
XLON
|
08-Dec-2025
|
09:27:57
|
20251208158141185
|
|
175
|
1817.5
|
XLON
|
08-Dec-2025
|
09:27:57
|
20251208158141187
|
|
19
|
1817.5
|
XLON
|
08-Dec-2025
|
09:27:57
|
20251208158141189
|
|
18
|
1816.5
|
CHIX
|
08-Dec-2025
|
09:29:19
|
20251208158141319
|
|
175
|
1816.5
|
XLON
|
08-Dec-2025
|
09:29:19
|
20251208158141321
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
09:31:07
|
20251208158141652
|
|
22
|
1815.5
|
CHIX
|
08-Dec-2025
|
09:31:07
|
20251208158141654
|
|
395
|
1817.0
|
CHIX
|
08-Dec-2025
|
09:32:04
|
20251208158141944
|
|
684
|
1817.0
|
XLON
|
08-Dec-2025
|
09:32:04
|
20251208158141946
|
|
56
|
1817.0
|
CHIX
|
08-Dec-2025
|
09:32:05
|
20251208158141948
|
|
175
|
1817.0
|
XLON
|
08-Dec-2025
|
09:32:05
|
20251208158141950
|
|
536
|
1818.5
|
XLON
|
08-Dec-2025
|
09:36:32
|
20251208158142760
|
|
68
|
1818.5
|
CHIX
|
08-Dec-2025
|
09:36:34
|
20251208158142762
|
|
5
|
1818.5
|
CHIX
|
08-Dec-2025
|
09:36:34
|
20251208158142764
|
|
14
|
1818.5
|
CHIX
|
08-Dec-2025
|
09:36:34
|
20251208158142766
|
|
13
|
1818.5
|
CHIX
|
08-Dec-2025
|
09:36:34
|
20251208158142768
|
|
40
|
1818.5
|
CHIX
|
08-Dec-2025
|
09:36:34
|
20251208158142770
|
|
101
|
1818.5
|
CHIX
|
08-Dec-2025
|
09:36:34
|
20251208158142772
|
|
289
|
1818.5
|
XLON
|
08-Dec-2025
|
09:36:34
|
20251208158142774
|
|
480
|
1818.5
|
XLON
|
08-Dec-2025
|
09:36:34
|
20251208158142776
|
|
117
|
1818.5
|
XLON
|
08-Dec-2025
|
09:36:34
|
20251208158142778
|
|
394
|
1818.5
|
CHIX
|
08-Dec-2025
|
09:39:11
|
20251208158143345
|
|
114
|
1818.5
|
BATE
|
08-Dec-2025
|
09:39:11
|
20251208158143347
|
|
688
|
1818.5
|
XLON
|
08-Dec-2025
|
09:39:11
|
20251208158143349
|
|
417
|
1819.5
|
CHIX
|
08-Dec-2025
|
09:41:44
|
20251208158143911
|
|
784
|
1819.5
|
XLON
|
08-Dec-2025
|
09:41:44
|
20251208158143913
|
|
87
|
1819.5
|
XLON
|
08-Dec-2025
|
09:41:44
|
20251208158143915
|
|
11
|
1819.0
|
BATE
|
08-Dec-2025
|
09:43:05
|
20251208158144239
|
|
175
|
1819.0
|
XLON
|
08-Dec-2025
|
09:43:05
|
20251208158144241
|
|
29
|
1820.5
|
XLON
|
08-Dec-2025
|
09:46:50
|
20251208158145081
|
|
843
|
1820.5
|
XLON
|
08-Dec-2025
|
09:46:50
|
20251208158145083
|
|
338
|
1820.5
|
XLON
|
08-Dec-2025
|
09:46:50
|
20251208158145085
|
|
731
|
1820.5
|
XLON
|
08-Dec-2025
|
09:46:50
|
20251208158145087
|
|
202
|
1821.0
|
CHIX
|
08-Dec-2025
|
09:47:59
|
20251208158145377
|
|
8
|
1821.0
|
BATE
|
08-Dec-2025
|
09:47:59
|
20251208158145379
|
|
175
|
1821.0
|
XLON
|
08-Dec-2025
|
09:47:59
|
20251208158145381
|
|
442
|
1821.0
|
CHIX
|
08-Dec-2025
|
09:50:50
|
20251208158146031
|
|
178
|
1821.0
|
BATE
|
08-Dec-2025
|
09:50:50
|
20251208158146033
|
|
153
|
1821.0
|
CHIX
|
08-Dec-2025
|
09:50:50
|
20251208158146035
|
|
434
|
1821.0
|
XLON
|
08-Dec-2025
|
09:50:50
|
20251208158146037
|
|
51
|
1820.5
|
XLON
|
08-Dec-2025
|
09:52:44
|
20251208158146304
|
|
576
|
1821.0
|
XLON
|
08-Dec-2025
|
09:52:46
|
20251208158146310
|
|
50
|
1820.5
|
CHIX
|
08-Dec-2025
|
09:53:23
|
20251208158146406
|
|
175
|
1820.5
|
XLON
|
08-Dec-2025
|
09:53:23
|
20251208158146408
|
|
27
|
1821.0
|
CHIX
|
08-Dec-2025
|
09:53:55
|
20251208158146571
|
|
175
|
1821.0
|
XLON
|
08-Dec-2025
|
09:53:55
|
20251208158146573
|
|
146
|
1820.5
|
CHIX
|
08-Dec-2025
|
09:55:32
|
20251208158146728
|
|
29
|
1820.5
|
CHIX
|
08-Dec-2025
|
09:55:32
|
20251208158146730
|
|
55
|
1820.5
|
XLON
|
08-Dec-2025
|
09:55:32
|
20251208158146732
|
|
288
|
1820.0
|
CHIX
|
08-Dec-2025
|
09:56:02
|
20251208158146924
|
|
90
|
1820.0
|
BATE
|
08-Dec-2025
|
09:56:02
|
20251208158146926
|
|
225
|
1820.0
|
XLON
|
08-Dec-2025
|
09:56:02
|
20251208158146928
|
|
24
|
1820.5
|
BATE
|
08-Dec-2025
|
09:56:43
|
20251208158146975
|
|
11
|
1820.5
|
BATE
|
08-Dec-2025
|
09:56:43
|
20251208158146977
|
|
175
|
1820.5
|
CHIX
|
08-Dec-2025
|
09:56:43
|
20251208158146979
|
|
175
|
1820.5
|
XLON
|
08-Dec-2025
|
09:56:43
|
20251208158146981
|
|
219
|
1820.5
|
BATE
|
08-Dec-2025
|
09:59:59
|
20251208158147855
|
|
39
|
1820.5
|
BATE
|
08-Dec-2025
|
09:59:59
|
20251208158147857
|
|
142
|
1820.5
|
BATE
|
08-Dec-2025
|
09:59:59
|
20251208158147859
|
|
173
|
1820.5
|
CHIX
|
08-Dec-2025
|
09:59:59
|
20251208158147861
|
|
75
|
1820.5
|
BATE
|
08-Dec-2025
|
09:59:59
|
20251208158147863
|
|
50
|
1820.5
|
BATE
|
08-Dec-2025
|
09:59:59
|
20251208158147865
|
|
18
|
1820.5
|
CHIX
|
08-Dec-2025
|
09:59:59
|
20251208158147867
|
|
702
|
1820.5
|
XLON
|
08-Dec-2025
|
09:59:59
|
20251208158147869
|
|
31
|
1820.0
|
CHIX
|
08-Dec-2025
|
10:01:02
|
20251208158148117
|
|
175
|
1820.0
|
XLON
|
08-Dec-2025
|
10:01:02
|
20251208158148119
|
|
14
|
1819.5
|
CHIX
|
08-Dec-2025
|
10:01:07
|
20251208158148121
|
|
175
|
1819.5
|
XLON
|
08-Dec-2025
|
10:01:07
|
20251208158148123
|
|
175
|
1819.0
|
XLON
|
08-Dec-2025
|
10:03:00
|
20251208158148481
|
|
53
|
1819.0
|
XLON
|
08-Dec-2025
|
10:03:02
|
20251208158148500
|
|
134
|
1818.5
|
CHIX
|
08-Dec-2025
|
10:03:21
|
20251208158148694
|
|
245
|
1818.5
|
XLON
|
08-Dec-2025
|
10:03:21
|
20251208158148696
|
|
816
|
1818.5
|
XLON
|
08-Dec-2025
|
10:05:40
|
20251208158149109
|
|
131
|
1818.5
|
XLON
|
08-Dec-2025
|
10:05:40
|
20251208158149111
|
|
199
|
1818.5
|
XLON
|
08-Dec-2025
|
10:05:40
|
20251208158149113
|
|
96
|
1818.5
|
XLON
|
08-Dec-2025
|
10:05:40
|
20251208158149115
|
|
202
|
1820.0
|
CHIX
|
08-Dec-2025
|
10:08:02
|
20251208158149679
|
|
78
|
1820.0
|
BATE
|
08-Dec-2025
|
10:08:02
|
20251208158149681
|
|
283
|
1820.0
|
XLON
|
08-Dec-2025
|
10:08:02
|
20251208158149683
|
|
50
|
1819.0
|
XLON
|
08-Dec-2025
|
10:09:56
|
20251208158150001
|
|
125
|
1819.0
|
XLON
|
08-Dec-2025
|
10:09:56
|
20251208158150003
|
|
135
|
1819.0
|
XLON
|
08-Dec-2025
|
10:10:12
|
20251208158150251
|
|
721
|
1819.0
|
XLON
|
08-Dec-2025
|
10:11:44
|
20251208158150577
|
|
644
|
1819.0
|
XLON
|
08-Dec-2025
|
10:11:44
|
20251208158150579
|
|
39
|
1819.0
|
XLON
|
08-Dec-2025
|
10:11:45
|
20251208158150581
|
|
175
|
1818.5
|
XLON
|
08-Dec-2025
|
10:12:23
|
20251208158150912
|
|
54
|
1818.5
|
CHIX
|
08-Dec-2025
|
10:12:23
|
20251208158150914
|
|
174
|
1818.0
|
CHIX
|
08-Dec-2025
|
10:13:18
|
20251208158151096
|
|
281
|
1818.5
|
CHIX
|
08-Dec-2025
|
10:15:28
|
20251208158151415
|
|
189
|
1818.5
|
BATE
|
08-Dec-2025
|
10:15:28
|
20251208158151417
|
|
497
|
1818.5
|
XLON
|
08-Dec-2025
|
10:15:28
|
20251208158151419
|
|
718
|
1817.5
|
XLON
|
08-Dec-2025
|
10:18:21
|
20251208158152090
|
|
90
|
1817.5
|
BATE
|
08-Dec-2025
|
10:18:29
|
20251208158152110
|
|
224
|
1817.5
|
CHIX
|
08-Dec-2025
|
10:18:29
|
20251208158152112
|
|
363
|
1817.5
|
XLON
|
08-Dec-2025
|
10:18:29
|
20251208158152114
|
|
175
|
1817.0
|
XLON
|
08-Dec-2025
|
10:21:34
|
20251208158153011
|
|
36
|
1817.0
|
CHIX
|
08-Dec-2025
|
10:21:34
|
20251208158153013
|
|
153
|
1817.5
|
XLON
|
08-Dec-2025
|
10:22:53
|
20251208158153209
|
|
366
|
1817.5
|
XLON
|
08-Dec-2025
|
10:22:53
|
20251208158153211
|
|
200
|
1817.5
|
XLON
|
08-Dec-2025
|
10:22:53
|
20251208158153213
|
|
283
|
1817.5
|
XLON
|
08-Dec-2025
|
10:22:53
|
20251208158153215
|
|
228
|
1817.5
|
XLON
|
08-Dec-2025
|
10:22:53
|
20251208158153217
|
|
381
|
1817.5
|
XLON
|
08-Dec-2025
|
10:25:24
|
20251208158153615
|
|
200
|
1817.5
|
XLON
|
08-Dec-2025
|
10:25:24
|
20251208158153617
|
|
729
|
1817.5
|
XLON
|
08-Dec-2025
|
10:25:24
|
20251208158153619
|
|
935
|
1818.0
|
CHIX
|
08-Dec-2025
|
10:29:01
|
20251208158154134
|
|
165
|
1818.0
|
BATE
|
08-Dec-2025
|
10:29:01
|
20251208158154136
|
|
96
|
1818.0
|
XLON
|
08-Dec-2025
|
10:29:01
|
20251208158154138
|
|
169
|
1818.0
|
XLON
|
08-Dec-2025
|
10:29:01
|
20251208158154140
|
|
175
|
1817.0
|
XLON
|
08-Dec-2025
|
10:30:35
|
20251208158154504
|
|
26
|
1817.0
|
XLON
|
08-Dec-2025
|
10:30:55
|
20251208158154678
|
|
96
|
1817.0
|
CHIX
|
08-Dec-2025
|
10:34:04
|
20251208158155283
|
|
96
|
1817.0
|
XLON
|
08-Dec-2025
|
10:34:04
|
20251208158155285
|
|
101
|
1817.0
|
BATE
|
08-Dec-2025
|
10:34:04
|
20251208158155287
|
|
954
|
1817.0
|
CHIX
|
08-Dec-2025
|
10:34:04
|
20251208158155289
|
|
307
|
1817.5
|
CHIX
|
08-Dec-2025
|
10:35:09
|
20251208158155399
|
|
149
|
1817.5
|
BATE
|
08-Dec-2025
|
10:35:09
|
20251208158155401
|
|
317
|
1817.5
|
XLON
|
08-Dec-2025
|
10:35:09
|
20251208158155403
|
|
155
|
1818.0
|
XLON
|
08-Dec-2025
|
10:37:37
|
20251208158155898
|
|
257
|
1818.0
|
XLON
|
08-Dec-2025
|
10:37:37
|
20251208158155900
|
|
750
|
1818.0
|
XLON
|
08-Dec-2025
|
10:37:37
|
20251208158155902
|
|
113
|
1818.0
|
XLON
|
08-Dec-2025
|
10:37:37
|
20251208158155904
|
|
1,236
|
1817.5
|
XLON
|
08-Dec-2025
|
10:41:10
|
20251208158156776
|
|
174
|
1817.5
|
XLON
|
08-Dec-2025
|
10:41:10
|
20251208158156778
|
|
137
|
1817.5
|
XLON
|
08-Dec-2025
|
10:44:44
|
20251208158157464
|
|
521
|
1817.5
|
XLON
|
08-Dec-2025
|
10:44:44
|
20251208158157466
|
|
78
|
1817.5
|
XLON
|
08-Dec-2025
|
10:44:44
|
20251208158157468
|
|
347
|
1817.5
|
XLON
|
08-Dec-2025
|
10:44:44
|
20251208158157470
|
|
45
|
1817.5
|
XLON
|
08-Dec-2025
|
10:44:44
|
20251208158157472
|
|
175
|
1817.5
|
XLON
|
08-Dec-2025
|
10:44:44
|
20251208158157474
|
|
26
|
1817.5
|
CHIX
|
08-Dec-2025
|
10:48:17
|
20251208158158064
|
|
212
|
1817.5
|
CHIX
|
08-Dec-2025
|
10:48:17
|
20251208158158066
|
|
168
|
1817.5
|
CHIX
|
08-Dec-2025
|
10:48:17
|
20251208158158068
|
|
103
|
1817.5
|
CHIX
|
08-Dec-2025
|
10:48:17
|
20251208158158070
|
|
212
|
1817.5
|
CHIX
|
08-Dec-2025
|
10:48:17
|
20251208158158072
|
|
308
|
1817.5
|
CHIX
|
08-Dec-2025
|
10:48:17
|
20251208158158074
|
|
94
|
1816.5
|
XLON
|
08-Dec-2025
|
10:48:40
|
20251208158158092
|
|
19
|
1816.5
|
CHIX
|
08-Dec-2025
|
10:48:40
|
20251208158158094
|
|
81
|
1816.5
|
XLON
|
08-Dec-2025
|
10:48:40
|
20251208158158096
|
|
45
|
1816.0
|
XLON
|
08-Dec-2025
|
10:49:03
|
20251208158158236
|
|
4
|
1815.5
|
CHIX
|
08-Dec-2025
|
10:51:03
|
20251208158158592
|
|
28
|
1815.5
|
CHIX
|
08-Dec-2025
|
10:51:03
|
20251208158158594
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
10:51:03
|
20251208158158596
|
|
44
|
1816.0
|
XLON
|
08-Dec-2025
|
10:52:27
|
20251208158158689
|
|
200
|
1816.0
|
XLON
|
08-Dec-2025
|
10:52:27
|
20251208158158691
|
|
91
|
1816.0
|
XLON
|
08-Dec-2025
|
10:52:27
|
20251208158158693
|
|
39
|
1816.0
|
XLON
|
08-Dec-2025
|
10:52:27
|
20251208158158695
|
|
48
|
1816.0
|
XLON
|
08-Dec-2025
|
10:52:27
|
20251208158158697
|
|
400
|
1816.0
|
XLON
|
08-Dec-2025
|
10:52:27
|
20251208158158699
|
|
290
|
1816.0
|
XLON
|
08-Dec-2025
|
10:52:27
|
20251208158158701
|
|
9
|
1816.0
|
CHIX
|
08-Dec-2025
|
10:52:27
|
20251208158158703
|
|
175
|
1816.0
|
XLON
|
08-Dec-2025
|
10:52:27
|
20251208158158705
|
|
5
|
1815.5
|
CHIX
|
08-Dec-2025
|
10:55:14
|
20251208158159289
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
10:55:14
|
20251208158159291
|
|
216
|
1815.5
|
BATE
|
08-Dec-2025
|
10:56:25
|
20251208158159500
|
|
806
|
1815.5
|
XLON
|
08-Dec-2025
|
10:56:25
|
20251208158159502
|
|
52
|
1815.5
|
XLON
|
08-Dec-2025
|
10:56:25
|
20251208158159504
|
|
26
|
1815.5
|
XLON
|
08-Dec-2025
|
10:56:25
|
20251208158159506
|
|
262
|
1815.5
|
XLON
|
08-Dec-2025
|
10:56:25
|
20251208158159508
|
|
467
|
1817.5
|
XLON
|
08-Dec-2025
|
10:59:59
|
20251208158160067
|
|
586
|
1817.5
|
XLON
|
08-Dec-2025
|
10:59:59
|
20251208158160069
|
|
254
|
1817.5
|
XLON
|
08-Dec-2025
|
10:59:59
|
20251208158160071
|
|
37
|
1818.0
|
BATE
|
08-Dec-2025
|
11:03:32
|
20251208158160901
|
|
33
|
1818.0
|
BATE
|
08-Dec-2025
|
11:03:32
|
20251208158160903
|
|
56
|
1818.0
|
BATE
|
08-Dec-2025
|
11:03:32
|
20251208158160905
|
|
55
|
1818.0
|
BATE
|
08-Dec-2025
|
11:03:32
|
20251208158160907
|
|
788
|
1819.5
|
XLON
|
08-Dec-2025
|
11:03:54
|
20251208158160949
|
|
383
|
1819.5
|
XLON
|
08-Dec-2025
|
11:03:54
|
20251208158160951
|
|
39
|
1819.5
|
XLON
|
08-Dec-2025
|
11:03:54
|
20251208158160953
|
|
1,499
|
1818.5
|
BATE
|
08-Dec-2025
|
11:09:02
|
20251208158161803
|
|
96
|
1818.5
|
CHIX
|
08-Dec-2025
|
11:09:02
|
20251208158161805
|
|
99
|
1818.5
|
XLON
|
08-Dec-2025
|
11:09:02
|
20251208158161807
|
|
68
|
1818.5
|
CHIX
|
08-Dec-2025
|
11:11:40
|
20251208158162135
|
|
1,448
|
1819.5
|
BATE
|
08-Dec-2025
|
11:14:01
|
20251208158162427
|
|
159
|
1819.5
|
CHIX
|
08-Dec-2025
|
11:14:01
|
20251208158162429
|
|
376
|
1819.5
|
XLON
|
08-Dec-2025
|
11:14:01
|
20251208158162431
|
|
64
|
1819.0
|
CHIX
|
08-Dec-2025
|
11:14:50
|
20251208158162544
|
|
125
|
1820.0
|
XLON
|
08-Dec-2025
|
11:22:52
|
20251208158163770
|
|
102
|
1820.0
|
BATE
|
08-Dec-2025
|
11:22:52
|
20251208158163772
|
|
96
|
1820.0
|
CHIX
|
08-Dec-2025
|
11:22:52
|
20251208158163774
|
|
552
|
1820.0
|
XLON
|
08-Dec-2025
|
11:22:52
|
20251208158163776
|
|
123
|
1820.0
|
XLON
|
08-Dec-2025
|
11:22:52
|
20251208158163778
|
|
223
|
1821.0
|
XLON
|
08-Dec-2025
|
11:22:55
|
20251208158163782
|
|
739
|
1821.0
|
XLON
|
08-Dec-2025
|
11:22:55
|
20251208158163784
|
|
480
|
1821.0
|
XLON
|
08-Dec-2025
|
11:22:55
|
20251208158163786
|
|
427
|
1821.0
|
XLON
|
08-Dec-2025
|
11:22:55
|
20251208158163788
|
|
175
|
1821.0
|
XLON
|
08-Dec-2025
|
11:22:55
|
20251208158163890
|
|
100
|
1821.0
|
XLON
|
08-Dec-2025
|
11:22:55
|
20251208158163892
|
|
16
|
1820.0
|
CHIX
|
08-Dec-2025
|
11:23:37
|
20251208158164039
|
|
175
|
1820.0
|
XLON
|
08-Dec-2025
|
11:23:37
|
20251208158164041
|
|
152
|
1819.5
|
XLON
|
08-Dec-2025
|
11:25:07
|
20251208158164244
|
|
114
|
1819.0
|
CHIX
|
08-Dec-2025
|
11:27:01
|
20251208158164532
|
|
252
|
1819.0
|
XLON
|
08-Dec-2025
|
11:27:01
|
20251208158164534
|
|
182
|
1818.5
|
CHIX
|
08-Dec-2025
|
11:27:04
|
20251208158164538
|
|
58
|
1818.5
|
BATE
|
08-Dec-2025
|
11:27:04
|
20251208158164540
|
|
412
|
1818.5
|
XLON
|
08-Dec-2025
|
11:27:04
|
20251208158164542
|
|
44
|
1816.5
|
XLON
|
08-Dec-2025
|
11:30:09
|
20251208158164975
|
|
803
|
1817.0
|
XLON
|
08-Dec-2025
|
11:31:03
|
20251208158165181
|
|
563
|
1817.0
|
XLON
|
08-Dec-2025
|
11:31:03
|
20251208158165183
|
|
145
|
1817.5
|
BATE
|
08-Dec-2025
|
11:35:25
|
20251208158166094
|
|
149
|
1817.5
|
CHIX
|
08-Dec-2025
|
11:35:25
|
20251208158166096
|
|
914
|
1817.5
|
XLON
|
08-Dec-2025
|
11:35:25
|
20251208158166098
|
|
296
|
1819.0
|
BATE
|
08-Dec-2025
|
11:38:41
|
20251208158166386
|
|
370
|
1819.0
|
XLON
|
08-Dec-2025
|
11:38:41
|
20251208158166388
|
|
143
|
1819.0
|
XLON
|
08-Dec-2025
|
11:38:41
|
20251208158166390
|
|
360
|
1819.0
|
XLON
|
08-Dec-2025
|
11:38:41
|
20251208158166392
|
|
152
|
1819.0
|
XLON
|
08-Dec-2025
|
11:38:44
|
20251208158166414
|
|
660
|
1819.0
|
BATE
|
08-Dec-2025
|
11:42:41
|
20251208158166960
|
|
141
|
1819.0
|
XLON
|
08-Dec-2025
|
11:42:42
|
20251208158166962
|
|
106
|
1819.0
|
BATE
|
08-Dec-2025
|
11:42:42
|
20251208158166964
|
|
220
|
1819.0
|
XLON
|
08-Dec-2025
|
11:42:42
|
20251208158166966
|
|
175
|
1819.0
|
XLON
|
08-Dec-2025
|
11:42:42
|
20251208158166968
|
|
16
|
1819.0
|
XLON
|
08-Dec-2025
|
11:42:42
|
20251208158166970
|
|
303
|
1819.5
|
XLON
|
08-Dec-2025
|
11:45:42
|
20251208158167518
|
|
216
|
1819.5
|
XLON
|
08-Dec-2025
|
11:45:42
|
20251208158167520
|
|
147
|
1819.5
|
CHIX
|
08-Dec-2025
|
11:45:42
|
20251208158167522
|
|
157
|
1819.0
|
XLON
|
08-Dec-2025
|
11:45:58
|
20251208158167558
|
|
208
|
1820.5
|
BATE
|
08-Dec-2025
|
11:50:09
|
20251208158168180
|
|
300
|
1820.5
|
CHIX
|
08-Dec-2025
|
11:50:09
|
20251208158168182
|
|
169
|
1820.5
|
BATE
|
08-Dec-2025
|
11:50:09
|
20251208158168184
|
|
626
|
1820.5
|
XLON
|
08-Dec-2025
|
11:50:09
|
20251208158168186
|
|
96
|
1820.5
|
CHIX
|
08-Dec-2025
|
11:50:09
|
20251208158168188
|
|
58
|
1820.5
|
XLON
|
08-Dec-2025
|
11:50:09
|
20251208158168190
|
|
78
|
1822.0
|
XLON
|
08-Dec-2025
|
11:53:22
|
20251208158168541
|
|
544
|
1822.0
|
XLON
|
08-Dec-2025
|
11:53:22
|
20251208158168543
|
|
260
|
1822.0
|
XLON
|
08-Dec-2025
|
11:53:22
|
20251208158168545
|
|
137
|
1822.0
|
XLON
|
08-Dec-2025
|
11:53:22
|
20251208158168547
|
|
42
|
1822.0
|
XLON
|
08-Dec-2025
|
11:53:22
|
20251208158168549
|
|
168
|
1822.0
|
XLON
|
08-Dec-2025
|
11:53:22
|
20251208158168551
|
|
27
|
1821.0
|
CHIX
|
08-Dec-2025
|
11:54:03
|
20251208158168719
|
|
175
|
1821.0
|
XLON
|
08-Dec-2025
|
11:54:03
|
20251208158168721
|
|
45
|
1820.5
|
XLON
|
08-Dec-2025
|
11:54:51
|
20251208158168831
|
|
100
|
1820.5
|
XLON
|
08-Dec-2025
|
11:54:51
|
20251208158168833
|
|
88
|
1821.0
|
BATE
|
08-Dec-2025
|
11:57:56
|
20251208158169151
|
|
660
|
1821.0
|
CHIX
|
08-Dec-2025
|
11:57:56
|
20251208158169153
|
|
278
|
1821.0
|
CHIX
|
08-Dec-2025
|
11:57:56
|
20251208158169155
|
|
138
|
1821.0
|
BATE
|
08-Dec-2025
|
11:57:56
|
20251208158169157
|
|
175
|
1821.0
|
CHIX
|
08-Dec-2025
|
11:57:56
|
20251208158169159
|
|
5
|
1821.0
|
XLON
|
08-Dec-2025
|
11:57:59
|
20251208158169165
|
|
175
|
1820.5
|
CHIX
|
08-Dec-2025
|
11:59:49
|
20251208158169656
|
|
11
|
1820.5
|
XLON
|
08-Dec-2025
|
11:59:49
|
20251208158169658
|
|
241
|
1820.0
|
XLON
|
08-Dec-2025
|
11:59:57
|
20251208158169676
|
|
121
|
1820.0
|
CHIX
|
08-Dec-2025
|
11:59:57
|
20251208158169678
|
|
4
|
1819.5
|
CHIX
|
08-Dec-2025
|
12:00:09
|
20251208158169700
|
|
175
|
1819.5
|
XLON
|
08-Dec-2025
|
12:00:09
|
20251208158169702
|
|
175
|
1820.0
|
CHIX
|
08-Dec-2025
|
12:03:55
|
20251208158170658
|
|
525
|
1820.0
|
XLON
|
08-Dec-2025
|
12:03:55
|
20251208158170660
|
|
76
|
1820.0
|
XLON
|
08-Dec-2025
|
12:04:42
|
20251208158170826
|
|
391
|
1820.0
|
CHIX
|
08-Dec-2025
|
12:05:35
|
20251208158170934
|
|
386
|
1820.0
|
XLON
|
08-Dec-2025
|
12:05:35
|
20251208158170936
|
|
41
|
1820.0
|
XLON
|
08-Dec-2025
|
12:05:38
|
20251208158170938
|
|
7
|
1819.5
|
CHIX
|
08-Dec-2025
|
12:06:08
|
20251208158171074
|
|
175
|
1819.5
|
XLON
|
08-Dec-2025
|
12:06:08
|
20251208158171076
|
|
19
|
1819.0
|
XLON
|
08-Dec-2025
|
12:07:14
|
20251208158171250
|
|
175
|
1819.0
|
XLON
|
08-Dec-2025
|
12:07:18
|
20251208158171392
|
|
745
|
1819.5
|
XLON
|
08-Dec-2025
|
12:09:38
|
20251208158171736
|
|
522
|
1819.5
|
XLON
|
08-Dec-2025
|
12:09:38
|
20251208158171738
|
|
334
|
1819.5
|
XLON
|
08-Dec-2025
|
12:15:39
|
20251208158172894
|
|
213
|
1819.5
|
CHIX
|
08-Dec-2025
|
12:16:07
|
20251208158172984
|
|
425
|
1819.5
|
XLON
|
08-Dec-2025
|
12:16:28
|
20251208158172994
|
|
98
|
1819.5
|
XLON
|
08-Dec-2025
|
12:16:28
|
20251208158172996
|
|
60
|
1819.5
|
XLON
|
08-Dec-2025
|
12:16:28
|
20251208158172998
|
|
40
|
1819.5
|
CHIX
|
08-Dec-2025
|
12:16:59
|
20251208158173042
|
|
175
|
1819.5
|
XLON
|
08-Dec-2025
|
12:16:59
|
20251208158173044
|
|
11
|
1819.5
|
CHIX
|
08-Dec-2025
|
12:17:46
|
20251208158173226
|
|
255
|
1819.5
|
XLON
|
08-Dec-2025
|
12:17:46
|
20251208158173228
|
|
500
|
1819.5
|
XLON
|
08-Dec-2025
|
12:17:46
|
20251208158173230
|
|
99
|
1819.5
|
XLON
|
08-Dec-2025
|
12:17:46
|
20251208158173232
|
|
361
|
1819.5
|
XLON
|
08-Dec-2025
|
12:17:46
|
20251208158173234
|
|
50
|
1818.5
|
CHIX
|
08-Dec-2025
|
12:18:30
|
20251208158173314
|
|
145
|
1818.0
|
CHIX
|
08-Dec-2025
|
12:19:47
|
20251208158173516
|
|
1,244
|
1818.5
|
XLON
|
08-Dec-2025
|
12:22:20
|
20251208158173914
|
|
336
|
1820.0
|
XLON
|
08-Dec-2025
|
12:26:55
|
20251208158174394
|
|
665
|
1820.0
|
XLON
|
08-Dec-2025
|
12:26:55
|
20251208158174396
|
|
112
|
1819.0
|
CHIX
|
08-Dec-2025
|
12:27:45
|
20251208158174468
|
|
235
|
1819.0
|
XLON
|
08-Dec-2025
|
12:27:45
|
20251208158174470
|
|
133
|
1818.5
|
CHIX
|
08-Dec-2025
|
12:30:52
|
20251208158174864
|
|
48
|
1818.5
|
BATE
|
08-Dec-2025
|
12:30:52
|
20251208158174966
|
|
592
|
1818.5
|
XLON
|
08-Dec-2025
|
12:30:52
|
20251208158174968
|
|
95
|
1818.0
|
CHIX
|
08-Dec-2025
|
12:33:20
|
20251208158175299
|
|
191
|
1818.0
|
XLON
|
08-Dec-2025
|
12:33:20
|
20251208158175301
|
|
291
|
1818.5
|
XLON
|
08-Dec-2025
|
12:34:32
|
20251208158175426
|
|
200
|
1818.5
|
XLON
|
08-Dec-2025
|
12:34:32
|
20251208158175428
|
|
375
|
1818.5
|
XLON
|
08-Dec-2025
|
12:34:32
|
20251208158175430
|
|
298
|
1818.5
|
XLON
|
08-Dec-2025
|
12:34:32
|
20251208158175432
|
|
9
|
1818.5
|
CHIX
|
08-Dec-2025
|
12:34:32
|
20251208158175434
|
|
175
|
1818.5
|
XLON
|
08-Dec-2025
|
12:34:32
|
20251208158175436
|
|
77
|
1818.5
|
CHIX
|
08-Dec-2025
|
12:38:36
|
20251208158176027
|
|
332
|
1818.5
|
CHIX
|
08-Dec-2025
|
12:38:36
|
20251208158176029
|
|
81
|
1818.5
|
CHIX
|
08-Dec-2025
|
12:38:36
|
20251208158176031
|
|
631
|
1818.5
|
CHIX
|
08-Dec-2025
|
12:38:36
|
20251208158176033
|
|
144
|
1818.5
|
CHIX
|
08-Dec-2025
|
12:38:36
|
20251208158176035
|
|
141
|
1817.5
|
XLON
|
08-Dec-2025
|
12:40:12
|
20251208158176555
|
|
91
|
1817.0
|
CHIX
|
08-Dec-2025
|
12:40:16
|
20251208158176559
|
|
175
|
1817.0
|
XLON
|
08-Dec-2025
|
12:40:16
|
20251208158176561
|
|
56
|
1816.0
|
XLON
|
08-Dec-2025
|
12:42:37
|
20251208158177062
|
|
280
|
1815.5
|
CHIX
|
08-Dec-2025
|
12:43:47
|
20251208158177222
|
|
109
|
1815.5
|
BATE
|
08-Dec-2025
|
12:43:47
|
20251208158177224
|
|
216
|
1815.5
|
XLON
|
08-Dec-2025
|
12:43:47
|
20251208158177226
|
|
401
|
1815.5
|
CHIX
|
08-Dec-2025
|
12:45:45
|
20251208158177724
|
|
116
|
1815.5
|
BATE
|
08-Dec-2025
|
12:45:45
|
20251208158177726
|
|
336
|
1815.5
|
XLON
|
08-Dec-2025
|
12:45:45
|
20251208158177728
|
|
28
|
1814.5
|
CHIX
|
08-Dec-2025
|
12:47:09
|
20251208158177982
|
|
175
|
1814.5
|
XLON
|
08-Dec-2025
|
12:47:09
|
20251208158177984
|
|
175
|
1814.0
|
CHIX
|
08-Dec-2025
|
12:47:47
|
20251208158178030
|
|
10
|
1814.0
|
BATE
|
08-Dec-2025
|
12:47:47
|
20251208158178032
|
|
178
|
1814.0
|
XLON
|
08-Dec-2025
|
12:47:47
|
20251208158178034
|
|
94
|
1813.5
|
CHIX
|
08-Dec-2025
|
12:47:47
|
20251208158178036
|
|
175
|
1813.5
|
XLON
|
08-Dec-2025
|
12:47:47
|
20251208158178038
|
|
55
|
1812.5
|
XLON
|
08-Dec-2025
|
12:50:17
|
20251208158178346
|
|
563
|
1815.0
|
XLON
|
08-Dec-2025
|
12:52:02
|
20251208158178633
|
|
215
|
1815.0
|
XLON
|
08-Dec-2025
|
12:52:02
|
20251208158178635
|
|
133
|
1815.5
|
XLON
|
08-Dec-2025
|
12:52:02
|
20251208158178637
|
|
403
|
1815.5
|
XLON
|
08-Dec-2025
|
12:52:02
|
20251208158178639
|
|
315
|
1814.5
|
CHIX
|
08-Dec-2025
|
12:55:54
|
20251208158179262
|
|
575
|
1814.5
|
XLON
|
08-Dec-2025
|
12:55:54
|
20251208158179264
|
|
250
|
1814.5
|
XLON
|
08-Dec-2025
|
12:55:54
|
20251208158179266
|
|
161
|
1814.5
|
XLON
|
08-Dec-2025
|
12:55:54
|
20251208158179268
|
|
23
|
1814.0
|
CHIX
|
08-Dec-2025
|
12:56:54
|
20251208158179478
|
|
46
|
1814.0
|
XLON
|
08-Dec-2025
|
12:56:54
|
20251208158179480
|
|
129
|
1814.0
|
XLON
|
08-Dec-2025
|
12:56:54
|
20251208158179482
|
|
108
|
1814.0
|
BATE
|
08-Dec-2025
|
13:00:28
|
20251208158180086
|
|
424
|
1814.0
|
XLON
|
08-Dec-2025
|
13:00:28
|
20251208158180088
|
|
402
|
1814.0
|
XLON
|
08-Dec-2025
|
13:00:28
|
20251208158180090
|
|
367
|
1814.0
|
XLON
|
08-Dec-2025
|
13:00:28
|
20251208158180092
|
|
611
|
1816.0
|
BATE
|
08-Dec-2025
|
13:05:37
|
20251208158180509
|
|
645
|
1816.0
|
BATE
|
08-Dec-2025
|
13:05:37
|
20251208158180511
|
|
84
|
1816.0
|
BATE
|
08-Dec-2025
|
13:05:37
|
20251208158180513
|
|
72
|
1816.0
|
BATE
|
08-Dec-2025
|
13:05:37
|
20251208158180515
|
|
9
|
1816.0
|
BATE
|
08-Dec-2025
|
13:05:37
|
20251208158180517
|
|
180
|
1816.0
|
BATE
|
08-Dec-2025
|
13:05:52
|
20251208158180527
|
|
170
|
1815.5
|
XLON
|
08-Dec-2025
|
13:05:55
|
20251208158180529
|
|
163
|
1816.0
|
XLON
|
08-Dec-2025
|
13:09:37
|
20251208158181047
|
|
200
|
1816.0
|
XLON
|
08-Dec-2025
|
13:09:37
|
20251208158181049
|
|
83
|
1816.0
|
BATE
|
08-Dec-2025
|
13:09:37
|
20251208158181051
|
|
700
|
1816.0
|
XLON
|
08-Dec-2025
|
13:09:37
|
20251208158181053
|
|
175
|
1816.0
|
XLON
|
08-Dec-2025
|
13:09:37
|
20251208158181055
|
|
32
|
1815.5
|
BATE
|
08-Dec-2025
|
13:13:41
|
20251208158181645
|
|
85
|
1815.5
|
CHIX
|
08-Dec-2025
|
13:13:41
|
20251208158181647
|
|
66
|
1815.5
|
CHIX
|
08-Dec-2025
|
13:13:41
|
20251208158181649
|
|
69
|
1815.5
|
CHIX
|
08-Dec-2025
|
13:13:41
|
20251208158181651
|
|
30
|
1815.5
|
CHIX
|
08-Dec-2025
|
13:13:41
|
20251208158181653
|
|
122
|
1815.5
|
XLON
|
08-Dec-2025
|
13:13:41
|
20251208158181655
|
|
312
|
1815.5
|
XLON
|
08-Dec-2025
|
13:13:41
|
20251208158181657
|
|
264
|
1815.5
|
XLON
|
08-Dec-2025
|
13:13:41
|
20251208158181659
|
|
230
|
1815.5
|
XLON
|
08-Dec-2025
|
13:13:41
|
20251208158181661
|
|
333
|
1816.0
|
XLON
|
08-Dec-2025
|
13:15:19
|
20251208158181983
|
|
175
|
1816.0
|
XLON
|
08-Dec-2025
|
13:15:47
|
20251208158181997
|
|
18
|
1816.0
|
XLON
|
08-Dec-2025
|
13:15:47
|
20251208158181999
|
|
136
|
1816.0
|
XLON
|
08-Dec-2025
|
13:18:46
|
20251208158182505
|
|
380
|
1816.0
|
XLON
|
08-Dec-2025
|
13:18:46
|
20251208158182507
|
|
200
|
1816.0
|
XLON
|
08-Dec-2025
|
13:18:46
|
20251208158182509
|
|
224
|
1816.0
|
XLON
|
08-Dec-2025
|
13:18:46
|
20251208158182511
|
|
353
|
1816.0
|
XLON
|
08-Dec-2025
|
13:18:46
|
20251208158182513
|
|
12
|
1816.0
|
XLON
|
08-Dec-2025
|
13:18:46
|
20251208158182515
|
|
175
|
1815.0
|
XLON
|
08-Dec-2025
|
13:19:58
|
20251208158182609
|
|
135
|
1814.0
|
XLON
|
08-Dec-2025
|
13:22:34
|
20251208158183390
|
|
35
|
1814.0
|
BATE
|
08-Dec-2025
|
13:23:21
|
20251208158183471
|
|
162
|
1814.0
|
BATE
|
08-Dec-2025
|
13:23:21
|
20251208158183473
|
|
347
|
1814.0
|
XLON
|
08-Dec-2025
|
13:23:21
|
20251208158183475
|
|
600
|
1814.0
|
XLON
|
08-Dec-2025
|
13:23:21
|
20251208158183477
|
|
114
|
1814.0
|
XLON
|
08-Dec-2025
|
13:23:21
|
20251208158183479
|
|
46
|
1813.5
|
XLON
|
08-Dec-2025
|
13:24:58
|
20251208158183671
|
|
162
|
1814.0
|
BATE
|
08-Dec-2025
|
13:26:54
|
20251208158183825
|
|
95
|
1814.0
|
CHIX
|
08-Dec-2025
|
13:26:54
|
20251208158183827
|
|
83
|
1814.0
|
CHIX
|
08-Dec-2025
|
13:26:54
|
20251208158183829
|
|
64
|
1814.0
|
CHIX
|
08-Dec-2025
|
13:26:54
|
20251208158183831
|
|
36
|
1814.0
|
CHIX
|
08-Dec-2025
|
13:26:54
|
20251208158183833
|
|
77
|
1814.0
|
CHIX
|
08-Dec-2025
|
13:26:54
|
20251208158183835
|
|
277
|
1814.0
|
CHIX
|
08-Dec-2025
|
13:26:54
|
20251208158183837
|
|
175
|
1814.0
|
CHIX
|
08-Dec-2025
|
13:26:54
|
20251208158183839
|
|
29
|
1814.0
|
BATE
|
08-Dec-2025
|
13:26:54
|
20251208158183841
|
|
71
|
1814.0
|
CHIX
|
08-Dec-2025
|
13:26:54
|
20251208158183843
|
|
175
|
1813.5
|
XLON
|
08-Dec-2025
|
13:28:06
|
20251208158184145
|
|
175
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:28:23
|
20251208158184315
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
13:28:23
|
20251208158184317
|
|
3
|
1813.0
|
XLON
|
08-Dec-2025
|
13:29:03
|
20251208158184423
|
|
400
|
1813.0
|
XLON
|
08-Dec-2025
|
13:31:01
|
20251208158184922
|
|
44
|
1813.0
|
XLON
|
08-Dec-2025
|
13:31:01
|
20251208158184924
|
|
57
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:32:24
|
20251208158185284
|
|
235
|
1813.0
|
XLON
|
08-Dec-2025
|
13:32:24
|
20251208158185286
|
|
152
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:34:01
|
20251208158185749
|
|
255
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:34:01
|
20251208158185751
|
|
111
|
1813.0
|
BATE
|
08-Dec-2025
|
13:34:01
|
20251208158185753
|
|
546
|
1813.0
|
XLON
|
08-Dec-2025
|
13:34:01
|
20251208158185755
|
|
292
|
1813.0
|
XLON
|
08-Dec-2025
|
13:34:01
|
20251208158185757
|
|
177
|
1812.5
|
XLON
|
08-Dec-2025
|
13:35:47
|
20251208158186129
|
|
79
|
1812.5
|
CHIX
|
08-Dec-2025
|
13:35:47
|
20251208158186131
|
|
175
|
1812.5
|
XLON
|
08-Dec-2025
|
13:35:47
|
20251208158186133
|
|
180
|
1812.0
|
XLON
|
08-Dec-2025
|
13:36:41
|
20251208158186415
|
|
273
|
1812.0
|
XLON
|
08-Dec-2025
|
13:36:41
|
20251208158186417
|
|
46
|
1812.0
|
CHIX
|
08-Dec-2025
|
13:36:47
|
20251208158186433
|
|
175
|
1812.0
|
XLON
|
08-Dec-2025
|
13:36:47
|
20251208158186435
|
|
45
|
1811.5
|
BATE
|
08-Dec-2025
|
13:38:02
|
20251208158186655
|
|
207
|
1811.5
|
CHIX
|
08-Dec-2025
|
13:38:02
|
20251208158186657
|
|
32
|
1811.5
|
XLON
|
08-Dec-2025
|
13:38:02
|
20251208158186659
|
|
143
|
1811.5
|
XLON
|
08-Dec-2025
|
13:38:27
|
20251208158186677
|
|
325
|
1811.5
|
CHIX
|
08-Dec-2025
|
13:40:35
|
20251208158187122
|
|
191
|
1811.5
|
BATE
|
08-Dec-2025
|
13:40:35
|
20251208158187124
|
|
159
|
1811.5
|
BATE
|
08-Dec-2025
|
13:40:35
|
20251208158187126
|
|
654
|
1811.5
|
XLON
|
08-Dec-2025
|
13:40:35
|
20251208158187128
|
|
175
|
1811.0
|
XLON
|
08-Dec-2025
|
13:41:07
|
20251208158187307
|
|
30
|
1811.0
|
XLON
|
08-Dec-2025
|
13:41:11
|
20251208158187323
|
|
314
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:43:10
|
20251208158187663
|
|
187
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:43:10
|
20251208158187665
|
|
100
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:43:10
|
20251208158187667
|
|
389
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:43:10
|
20251208158187669
|
|
242
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:43:10
|
20251208158187671
|
|
124
|
1812.5
|
BATE
|
08-Dec-2025
|
13:45:35
|
20251208158188557
|
|
100
|
1812.5
|
BATE
|
08-Dec-2025
|
13:45:35
|
20251208158188559
|
|
195
|
1812.5
|
XLON
|
08-Dec-2025
|
13:45:35
|
20251208158188561
|
|
204
|
1812.5
|
CHIX
|
08-Dec-2025
|
13:45:35
|
20251208158188563
|
|
104
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:49:34
|
20251208158189748
|
|
994
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:49:34
|
20251208158189750
|
|
14
|
1813.0
|
BATE
|
08-Dec-2025
|
13:49:34
|
20251208158189752
|
|
157
|
1813.0
|
XLON
|
08-Dec-2025
|
13:49:34
|
20251208158189754
|
|
136
|
1813.0
|
BATE
|
08-Dec-2025
|
13:50:48
|
20251208158190003
|
|
85
|
1813.0
|
BATE
|
08-Dec-2025
|
13:50:48
|
20251208158190005
|
|
246
|
1813.0
|
BATE
|
08-Dec-2025
|
13:50:48
|
20251208158190007
|
|
281
|
1813.0
|
XLON
|
08-Dec-2025
|
13:50:48
|
20251208158190009
|
|
507
|
1813.0
|
XLON
|
08-Dec-2025
|
13:50:48
|
20251208158190011
|
|
42
|
1812.5
|
CHIX
|
08-Dec-2025
|
13:51:49
|
20251208158190355
|
|
175
|
1812.5
|
XLON
|
08-Dec-2025
|
13:51:49
|
20251208158190357
|
|
174
|
1812.0
|
XLON
|
08-Dec-2025
|
13:53:12
|
20251208158190833
|
|
175
|
1812.0
|
CHIX
|
08-Dec-2025
|
13:53:37
|
20251208158190857
|
|
107
|
1812.0
|
CHIX
|
08-Dec-2025
|
13:53:37
|
20251208158190859
|
|
175
|
1812.0
|
XLON
|
08-Dec-2025
|
13:53:37
|
20251208158190861
|
|
5
|
1812.5
|
CHIX
|
08-Dec-2025
|
13:56:11
|
20251208158191190
|
|
83
|
1812.5
|
CHIX
|
08-Dec-2025
|
13:56:11
|
20251208158191192
|
|
550
|
1812.5
|
XLON
|
08-Dec-2025
|
13:56:11
|
20251208158191194
|
|
60
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:57:55
|
20251208158191542
|
|
67
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:57:55
|
20251208158191544
|
|
680
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:57:55
|
20251208158191546
|
|
78
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:57:55
|
20251208158191548
|
|
199
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:57:55
|
20251208158191550
|
|
292
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:57:55
|
20251208158191552
|
|
44
|
1813.0
|
CHIX
|
08-Dec-2025
|
13:58:02
|
20251208158191570
|
|
38
|
1814.5
|
BATE
|
08-Dec-2025
|
14:01:22
|
20251208158192503
|
|
4
|
1814.5
|
BATE
|
08-Dec-2025
|
14:01:22
|
20251208158192505
|
|
377
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:01:22
|
20251208158192507
|
|
226
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:01:22
|
20251208158192509
|
|
94
|
1814.5
|
BATE
|
08-Dec-2025
|
14:01:22
|
20251208158192511
|
|
431
|
1814.5
|
XLON
|
08-Dec-2025
|
14:01:22
|
20251208158192513
|
|
146
|
1814.5
|
XLON
|
08-Dec-2025
|
14:01:22
|
20251208158192515
|
|
163
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:03:31
|
20251208158193287
|
|
191
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:03:31
|
20251208158193289
|
|
72
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:03:31
|
20251208158193291
|
|
300
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:03:31
|
20251208158193293
|
|
402
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:03:31
|
20251208158193295
|
|
161
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:03:31
|
20251208158193297
|
|
306
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:06:42
|
20251208158194021
|
|
67
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:06:42
|
20251208158194023
|
|
130
|
1814.5
|
BATE
|
08-Dec-2025
|
14:06:42
|
20251208158194025
|
|
721
|
1814.5
|
XLON
|
08-Dec-2025
|
14:06:42
|
20251208158194027
|
|
31
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:06:42
|
20251208158194129
|
|
175
|
1814.5
|
XLON
|
08-Dec-2025
|
14:06:42
|
20251208158194131
|
|
36
|
1814.0
|
CHIX
|
08-Dec-2025
|
14:08:35
|
20251208158194536
|
|
175
|
1814.0
|
XLON
|
08-Dec-2025
|
14:08:35
|
20251208158194538
|
|
537
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:10:07
|
20251208158194914
|
|
65
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:10:07
|
20251208158194916
|
|
200
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:10:07
|
20251208158194918
|
|
65
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:10:07
|
20251208158194920
|
|
435
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:10:07
|
20251208158194922
|
|
115
|
1814.5
|
BATE
|
08-Dec-2025
|
14:13:04
|
20251208158195649
|
|
175
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:13:04
|
20251208158195651
|
|
369
|
1814.5
|
XLON
|
08-Dec-2025
|
14:13:04
|
20251208158195653
|
|
291
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:14:42
|
20251208158195990
|
|
196
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:14:42
|
20251208158195992
|
|
100
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:14:42
|
20251208158195994
|
|
125
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:14:42
|
20251208158195996
|
|
365
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:14:42
|
20251208158195998
|
|
3
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:14:42
|
20251208158196000
|
|
175
|
1815.0
|
CHIX
|
08-Dec-2025
|
14:14:43
|
20251208158196002
|
|
32
|
1814.5
|
BATE
|
08-Dec-2025
|
14:17:45
|
20251208158196568
|
|
113
|
1814.5
|
BATE
|
08-Dec-2025
|
14:17:45
|
20251208158196570
|
|
780
|
1814.5
|
XLON
|
08-Dec-2025
|
14:17:45
|
20251208158196572
|
|
317
|
1814.5
|
XLON
|
08-Dec-2025
|
14:17:45
|
20251208158196574
|
|
158
|
1814.5
|
XLON
|
08-Dec-2025
|
14:17:45
|
20251208158196576
|
|
223
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:20:41
|
20251208158197180
|
|
706
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:20:41
|
20251208158197182
|
|
72
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:20:41
|
20251208158197184
|
|
130
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:20:41
|
20251208158197186
|
|
110
|
1814.5
|
XLON
|
08-Dec-2025
|
14:20:43
|
20251208158197194
|
|
50
|
1814.5
|
XLON
|
08-Dec-2025
|
14:20:43
|
20251208158197196
|
|
34
|
1813.5
|
XLON
|
08-Dec-2025
|
14:23:02
|
20251208158197769
|
|
87
|
1814.0
|
CHIX
|
08-Dec-2025
|
14:23:30
|
20251208158197827
|
|
150
|
1814.0
|
BATE
|
08-Dec-2025
|
14:23:30
|
20251208158197829
|
|
365
|
1814.0
|
CHIX
|
08-Dec-2025
|
14:23:30
|
20251208158197831
|
|
150
|
1814.0
|
BATE
|
08-Dec-2025
|
14:23:30
|
20251208158197833
|
|
186
|
1814.0
|
CHIX
|
08-Dec-2025
|
14:23:30
|
20251208158197835
|
|
244
|
1815.5
|
CHIX
|
08-Dec-2025
|
14:25:00
|
20251208158198384
|
|
391
|
1815.5
|
XLON
|
08-Dec-2025
|
14:25:00
|
20251208158198386
|
|
12
|
1815.5
|
CHIX
|
08-Dec-2025
|
14:25:00
|
20251208158198388
|
|
175
|
1815.5
|
XLON
|
08-Dec-2025
|
14:25:00
|
20251208158198390
|
|
36
|
1814.5
|
CHIX
|
08-Dec-2025
|
14:25:29
|
20251208158198733
|
|
175
|
1814.5
|
XLON
|
08-Dec-2025
|
14:25:29
|
20251208158198735
|
|
23
|
1813.0
|
CHIX
|
08-Dec-2025
|
14:26:00
|
20251208158198927
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
14:26:00
|
20251208158198929
|
|
34
|
1813.0
|
BATE
|
08-Dec-2025
|
14:27:48
|
20251208158199531
|
|
150
|
1813.0
|
BATE
|
08-Dec-2025
|
14:27:48
|
20251208158199533
|
|
20
|
1813.0
|
BATE
|
08-Dec-2025
|
14:27:48
|
20251208158199535
|
|
500
|
1813.0
|
XLON
|
08-Dec-2025
|
14:27:48
|
20251208158199537
|
|
200
|
1813.0
|
XLON
|
08-Dec-2025
|
14:27:48
|
20251208158199539
|
|
248
|
1813.0
|
XLON
|
08-Dec-2025
|
14:27:48
|
20251208158199541
|
|
59
|
1813.0
|
XLON
|
08-Dec-2025
|
14:27:48
|
20251208158199543
|
|
84
|
1811.5
|
CHIX
|
08-Dec-2025
|
14:28:00
|
20251208158199617
|
|
175
|
1811.0
|
CHIX
|
08-Dec-2025
|
14:30:01
|
20251208158200120
|
|
49
|
1811.0
|
XLON
|
08-Dec-2025
|
14:30:01
|
20251208158200122
|
|
327
|
1810.5
|
CHIX
|
08-Dec-2025
|
14:30:02
|
20251208158200148
|
|
56
|
1810.5
|
BATE
|
08-Dec-2025
|
14:30:02
|
20251208158200150
|
|
358
|
1810.5
|
XLON
|
08-Dec-2025
|
14:30:02
|
20251208158200152
|
|
175
|
1810.5
|
XLON
|
08-Dec-2025
|
14:30:23
|
20251208158200294
|
|
154
|
1811.5
|
XLON
|
08-Dec-2025
|
14:30:25
|
20251208158200434
|
|
175
|
1810.5
|
CHIX
|
08-Dec-2025
|
14:31:00
|
20251208158200791
|
|
52
|
1810.5
|
BATE
|
08-Dec-2025
|
14:31:00
|
20251208158200793
|
|
52
|
1810.5
|
XLON
|
08-Dec-2025
|
14:31:00
|
20251208158200795
|
|
224
|
1810.5
|
XLON
|
08-Dec-2025
|
14:31:00
|
20251208158200797
|
|
195
|
1811.5
|
CHIX
|
08-Dec-2025
|
14:31:17
|
20251208158200867
|
|
79
|
1811.5
|
BATE
|
08-Dec-2025
|
14:31:17
|
20251208158200869
|
|
196
|
1811.5
|
XLON
|
08-Dec-2025
|
14:31:17
|
20251208158200871
|
|
152
|
1810.5
|
CHIX
|
08-Dec-2025
|
14:32:05
|
20251208158201369
|
|
42
|
1810.5
|
BATE
|
08-Dec-2025
|
14:32:05
|
20251208158201371
|
|
290
|
1810.5
|
XLON
|
08-Dec-2025
|
14:32:05
|
20251208158201373
|
|
93
|
1809.0
|
BATE
|
08-Dec-2025
|
14:32:21
|
20251208158201453
|
|
220
|
1809.0
|
CHIX
|
08-Dec-2025
|
14:32:21
|
20251208158201455
|
|
182
|
1809.0
|
XLON
|
08-Dec-2025
|
14:32:21
|
20251208158201457
|
|
137
|
1808.5
|
BATE
|
08-Dec-2025
|
14:33:30
|
20251208158201757
|
|
373
|
1808.5
|
CHIX
|
08-Dec-2025
|
14:33:30
|
20251208158201759
|
|
286
|
1808.5
|
XLON
|
08-Dec-2025
|
14:33:30
|
20251208158201761
|
|
175
|
1807.5
|
CHIX
|
08-Dec-2025
|
14:34:11
|
20251208158202068
|
|
1
|
1807.5
|
XLON
|
08-Dec-2025
|
14:34:11
|
20251208158202070
|
|
5
|
1807.0
|
BATE
|
08-Dec-2025
|
14:34:55
|
20251208158202328
|
|
106
|
1807.0
|
BATE
|
08-Dec-2025
|
14:34:55
|
20251208158202330
|
|
396
|
1807.0
|
CHIX
|
08-Dec-2025
|
14:34:55
|
20251208158202332
|
|
235
|
1807.0
|
CHIX
|
08-Dec-2025
|
14:34:55
|
20251208158202334
|
|
1
|
1807.0
|
CHIX
|
08-Dec-2025
|
14:34:55
|
20251208158202336
|
|
337
|
1807.0
|
XLON
|
08-Dec-2025
|
14:34:55
|
20251208158202338
|
|
437
|
1807.0
|
XLON
|
08-Dec-2025
|
14:34:55
|
20251208158202340
|
|
112
|
1806.5
|
BATE
|
08-Dec-2025
|
14:36:11
|
20251208158202642
|
|
493
|
1806.5
|
XLON
|
08-Dec-2025
|
14:36:11
|
20251208158202644
|
|
532
|
1806.5
|
XLON
|
08-Dec-2025
|
14:36:11
|
20251208158202646
|
|
240
|
1806.5
|
XLON
|
08-Dec-2025
|
14:36:11
|
20251208158202648
|
|
175
|
1805.0
|
XLON
|
08-Dec-2025
|
14:36:58
|
20251208158202881
|
|
175
|
1805.0
|
XLON
|
08-Dec-2025
|
14:37:06
|
20251208158202927
|
|
72
|
1805.0
|
CHIX
|
08-Dec-2025
|
14:37:06
|
20251208158202929
|
|
20
|
1805.0
|
CHIX
|
08-Dec-2025
|
14:37:06
|
20251208158202931
|
|
333
|
1804.0
|
CHIX
|
08-Dec-2025
|
14:37:28
|
20251208158203213
|
|
124
|
1804.0
|
XLON
|
08-Dec-2025
|
14:37:28
|
20251208158203215
|
|
2
|
1804.0
|
XLON
|
08-Dec-2025
|
14:37:28
|
20251208158203217
|
|
138
|
1803.0
|
CHIX
|
08-Dec-2025
|
14:38:01
|
20251208158203541
|
|
24
|
1803.0
|
BATE
|
08-Dec-2025
|
14:38:01
|
20251208158203543
|
|
168
|
1803.0
|
XLON
|
08-Dec-2025
|
14:38:11
|
20251208158203603
|
|
87
|
1803.0
|
XLON
|
08-Dec-2025
|
14:38:16
|
20251208158203605
|
|
302
|
1806.0
|
CHIX
|
08-Dec-2025
|
14:39:14
|
20251208158203867
|
|
100
|
1806.0
|
CHIX
|
08-Dec-2025
|
14:39:14
|
20251208158203869
|
|
100
|
1806.0
|
CHIX
|
08-Dec-2025
|
14:39:14
|
20251208158203871
|
|
235
|
1806.0
|
CHIX
|
08-Dec-2025
|
14:39:14
|
20251208158203873
|
|
365
|
1806.0
|
CHIX
|
08-Dec-2025
|
14:39:14
|
20251208158203875
|
|
242
|
1806.0
|
CHIX
|
08-Dec-2025
|
14:39:14
|
20251208158203877
|
|
27
|
1804.5
|
BATE
|
08-Dec-2025
|
14:40:45
|
20251208158204489
|
|
175
|
1804.5
|
CHIX
|
08-Dec-2025
|
14:40:45
|
20251208158204491
|
|
217
|
1804.5
|
XLON
|
08-Dec-2025
|
14:40:45
|
20251208158204493
|
|
2
|
1804.5
|
XLON
|
08-Dec-2025
|
14:40:45
|
20251208158204495
|
|
1
|
1804.5
|
XLON
|
08-Dec-2025
|
14:40:46
|
20251208158204497
|
|
4
|
1806.0
|
BATE
|
08-Dec-2025
|
14:41:13
|
20251208158204747
|
|
142
|
1806.0
|
BATE
|
08-Dec-2025
|
14:41:13
|
20251208158204749
|
|
60
|
1806.0
|
XLON
|
08-Dec-2025
|
14:41:13
|
20251208158204751
|
|
200
|
1806.0
|
XLON
|
08-Dec-2025
|
14:41:13
|
20251208158204753
|
|
200
|
1806.0
|
XLON
|
08-Dec-2025
|
14:41:13
|
20251208158204755
|
|
66
|
1806.0
|
XLON
|
08-Dec-2025
|
14:41:13
|
20251208158204757
|
|
149
|
1806.0
|
XLON
|
08-Dec-2025
|
14:41:13
|
20251208158204759
|
|
175
|
1806.0
|
CHIX
|
08-Dec-2025
|
14:41:39
|
20251208158204915
|
|
175
|
1806.0
|
XLON
|
08-Dec-2025
|
14:41:39
|
20251208158204917
|
|
33
|
1806.0
|
XLON
|
08-Dec-2025
|
14:41:39
|
20251208158204919
|
|
392
|
1806.5
|
XLON
|
08-Dec-2025
|
14:42:38
|
20251208158205083
|
|
50
|
1806.5
|
CHIX
|
08-Dec-2025
|
14:42:39
|
20251208158205211
|
|
84
|
1806.5
|
CHIX
|
08-Dec-2025
|
14:42:40
|
20251208158205243
|
|
190
|
1806.5
|
XLON
|
08-Dec-2025
|
14:42:40
|
20251208158205245
|
|
83
|
1806.5
|
XLON
|
08-Dec-2025
|
14:42:43
|
20251208158205247
|
|
164
|
1806.0
|
CHIX
|
08-Dec-2025
|
14:43:09
|
20251208158205371
|
|
34
|
1806.0
|
BATE
|
08-Dec-2025
|
14:43:09
|
20251208158205373
|
|
175
|
1806.0
|
XLON
|
08-Dec-2025
|
14:43:09
|
20251208158205375
|
|
28
|
1807.0
|
CHIX
|
08-Dec-2025
|
14:43:48
|
20251208158205653
|
|
159
|
1807.0
|
CHIX
|
08-Dec-2025
|
14:44:05
|
20251208158205679
|
|
169
|
1807.0
|
XLON
|
08-Dec-2025
|
14:44:05
|
20251208158205681
|
|
39
|
1806.5
|
BATE
|
08-Dec-2025
|
14:44:28
|
20251208158205875
|
|
175
|
1806.5
|
CHIX
|
08-Dec-2025
|
14:44:28
|
20251208158205877
|
|
183
|
1806.5
|
XLON
|
08-Dec-2025
|
14:44:28
|
20251208158205879
|
|
175
|
1806.5
|
CHIX
|
08-Dec-2025
|
14:44:29
|
20251208158205881
|
|
29
|
1806.5
|
CHIX
|
08-Dec-2025
|
14:44:29
|
20251208158205883
|
|
175
|
1806.5
|
XLON
|
08-Dec-2025
|
14:44:29
|
20251208158205885
|
|
1
|
1806.5
|
XLON
|
08-Dec-2025
|
14:44:30
|
20251208158205889
|
|
42
|
1806.5
|
BATE
|
08-Dec-2025
|
14:45:16
|
20251208158206292
|
|
175
|
1806.5
|
XLON
|
08-Dec-2025
|
14:45:16
|
20251208158206294
|
|
175
|
1806.5
|
XLON
|
08-Dec-2025
|
14:45:16
|
20251208158206298
|
|
196
|
1807.5
|
XLON
|
08-Dec-2025
|
14:45:46
|
20251208158206504
|
|
175
|
1807.5
|
XLON
|
08-Dec-2025
|
14:45:46
|
20251208158206506
|
|
51
|
1807.5
|
XLON
|
08-Dec-2025
|
14:45:48
|
20251208158206512
|
|
175
|
1808.0
|
CHIX
|
08-Dec-2025
|
14:46:22
|
20251208158206802
|
|
10
|
1808.0
|
BATE
|
08-Dec-2025
|
14:46:22
|
20251208158206804
|
|
175
|
1808.0
|
XLON
|
08-Dec-2025
|
14:46:22
|
20251208158206806
|
|
306
|
1808.5
|
CHIX
|
08-Dec-2025
|
14:47:24
|
20251208158207141
|
|
178
|
1808.5
|
BATE
|
08-Dec-2025
|
14:47:24
|
20251208158207143
|
|
245
|
1808.5
|
XLON
|
08-Dec-2025
|
14:47:24
|
20251208158207145
|
|
482
|
1811.0
|
XLON
|
08-Dec-2025
|
14:49:07
|
20251208158207973
|
|
64
|
1811.0
|
XLON
|
08-Dec-2025
|
14:49:07
|
20251208158207975
|
|
201
|
1811.0
|
CHIX
|
08-Dec-2025
|
14:49:07
|
20251208158207977
|
|
420
|
1811.0
|
XLON
|
08-Dec-2025
|
14:49:07
|
20251208158207979
|
|
316
|
1811.0
|
XLON
|
08-Dec-2025
|
14:49:07
|
20251208158207981
|
|
81
|
1811.0
|
XLON
|
08-Dec-2025
|
14:49:07
|
20251208158207983
|
|
208
|
1811.0
|
XLON
|
08-Dec-2025
|
14:49:36
|
20251208158208251
|
|
32
|
1811.0
|
XLON
|
08-Dec-2025
|
14:49:36
|
20251208158208253
|
|
20
|
1811.0
|
XLON
|
08-Dec-2025
|
14:49:37
|
20251208158208265
|
|
110
|
1811.0
|
XLON
|
08-Dec-2025
|
14:49:43
|
20251208158208303
|
|
90
|
1811.0
|
BATE
|
08-Dec-2025
|
14:50:36
|
20251208158208650
|
|
430
|
1811.0
|
CHIX
|
08-Dec-2025
|
14:50:36
|
20251208158208652
|
|
182
|
1811.0
|
XLON
|
08-Dec-2025
|
14:50:36
|
20251208158208654
|
|
48
|
1811.0
|
XLON
|
08-Dec-2025
|
14:50:36
|
20251208158208656
|
|
175
|
1810.0
|
CHIX
|
08-Dec-2025
|
14:51:57
|
20251208158209150
|
|
31
|
1810.0
|
XLON
|
08-Dec-2025
|
14:52:02
|
20251208158209171
|
|
168
|
1811.5
|
CHIX
|
08-Dec-2025
|
14:52:40
|
20251208158209395
|
|
681
|
1811.5
|
CHIX
|
08-Dec-2025
|
14:52:41
|
20251208158209397
|
|
83
|
1811.5
|
XLON
|
08-Dec-2025
|
14:52:41
|
20251208158209399
|
|
24
|
1811.5
|
CHIX
|
08-Dec-2025
|
14:52:41
|
20251208158209401
|
|
200
|
1811.0
|
XLON
|
08-Dec-2025
|
14:53:18
|
20251208158209563
|
|
5
|
1811.0
|
XLON
|
08-Dec-2025
|
14:53:18
|
20251208158209565
|
|
175
|
1811.0
|
XLON
|
08-Dec-2025
|
14:53:18
|
20251208158209567
|
|
121
|
1811.5
|
BATE
|
08-Dec-2025
|
14:54:05
|
20251208158209797
|
|
6
|
1811.5
|
CHIX
|
08-Dec-2025
|
14:54:05
|
20251208158209799
|
|
196
|
1811.5
|
CHIX
|
08-Dec-2025
|
14:54:05
|
20251208158209801
|
|
382
|
1811.5
|
XLON
|
08-Dec-2025
|
14:54:05
|
20251208158209803
|
|
87
|
1811.5
|
CHIX
|
08-Dec-2025
|
14:54:05
|
20251208158209805
|
|
175
|
1811.0
|
XLON
|
08-Dec-2025
|
14:54:48
|
20251208158210011
|
|
12
|
1811.0
|
CHIX
|
08-Dec-2025
|
14:54:48
|
20251208158210013
|
|
175
|
1811.0
|
XLON
|
08-Dec-2025
|
14:54:48
|
20251208158210015
|
|
49
|
1811.5
|
BATE
|
08-Dec-2025
|
14:56:01
|
20251208158210329
|
|
112
|
1811.5
|
BATE
|
08-Dec-2025
|
14:56:01
|
20251208158210331
|
|
118
|
1811.5
|
BATE
|
08-Dec-2025
|
14:56:01
|
20251208158210333
|
|
448
|
1811.5
|
XLON
|
08-Dec-2025
|
14:56:01
|
20251208158210335
|
|
200
|
1811.5
|
XLON
|
08-Dec-2025
|
14:56:01
|
20251208158210337
|
|
556
|
1811.5
|
XLON
|
08-Dec-2025
|
14:56:01
|
20251208158210339
|
|
62
|
1811.5
|
XLON
|
08-Dec-2025
|
14:56:01
|
20251208158210341
|
|
175
|
1812.0
|
CHIX
|
08-Dec-2025
|
14:56:57
|
20251208158210491
|
|
23
|
1812.0
|
BATE
|
08-Dec-2025
|
14:56:57
|
20251208158210593
|
|
175
|
1812.0
|
XLON
|
08-Dec-2025
|
14:56:57
|
20251208158210595
|
|
146
|
1811.0
|
CHIX
|
08-Dec-2025
|
14:57:10
|
20251208158210641
|
|
180
|
1811.0
|
XLON
|
08-Dec-2025
|
14:57:10
|
20251208158210643
|
|
20
|
1810.5
|
XLON
|
08-Dec-2025
|
14:57:11
|
20251208158210707
|
|
27
|
1810.5
|
XLON
|
08-Dec-2025
|
14:57:22
|
20251208158210739
|
|
216
|
1810.0
|
XLON
|
08-Dec-2025
|
14:58:50
|
20251208158210991
|
|
67
|
1810.0
|
XLON
|
08-Dec-2025
|
14:58:50
|
20251208158210993
|
|
81
|
1810.0
|
XLON
|
08-Dec-2025
|
14:59:23
|
20251208158211061
|
|
673
|
1809.5
|
XLON
|
08-Dec-2025
|
14:59:36
|
20251208158211078
|
|
560
|
1809.5
|
CHIX
|
08-Dec-2025
|
14:59:36
|
20251208158211080
|
|
209
|
1809.5
|
BATE
|
08-Dec-2025
|
14:59:36
|
20251208158211082
|
|
33
|
1809.0
|
XLON
|
08-Dec-2025
|
15:00:23
|
20251208158211578
|
|
175
|
1809.0
|
XLON
|
08-Dec-2025
|
15:00:27
|
20251208158211584
|
|
165
|
1809.0
|
XLON
|
08-Dec-2025
|
15:00:27
|
20251208158211586
|
|
112
|
1809.5
|
BATE
|
08-Dec-2025
|
15:01:36
|
20251208158212248
|
|
41
|
1809.5
|
BATE
|
08-Dec-2025
|
15:01:36
|
20251208158212250
|
|
55
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:01:36
|
20251208158212252
|
|
365
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:01:36
|
20251208158212254
|
|
244
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:01:36
|
20251208158212256
|
|
100
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:01:36
|
20251208158212258
|
|
200
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:01:36
|
20251208158212260
|
|
320
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:01:36
|
20251208158212262
|
|
175
|
1807.5
|
CHIX
|
08-Dec-2025
|
15:02:19
|
20251208158212528
|
|
17
|
1807.5
|
BATE
|
08-Dec-2025
|
15:02:19
|
20251208158212530
|
|
283
|
1807.5
|
XLON
|
08-Dec-2025
|
15:02:19
|
20251208158212532
|
|
446
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:03:39
|
20251208158213090
|
|
311
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:03:39
|
20251208158213092
|
|
402
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:03:39
|
20251208158213094
|
|
175
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:03:39
|
20251208158213096
|
|
38
|
1809.5
|
XLON
|
08-Dec-2025
|
15:03:43
|
20251208158213128
|
|
175
|
1807.5
|
CHIX
|
08-Dec-2025
|
15:04:39
|
20251208158213456
|
|
125
|
1807.5
|
CHIX
|
08-Dec-2025
|
15:05:00
|
20251208158213672
|
|
187
|
1807.5
|
XLON
|
08-Dec-2025
|
15:05:00
|
20251208158213674
|
|
58
|
1808.0
|
CHIX
|
08-Dec-2025
|
15:05:08
|
20251208158213720
|
|
20
|
1808.0
|
XLON
|
08-Dec-2025
|
15:05:09
|
20251208158213724
|
|
155
|
1808.0
|
XLON
|
08-Dec-2025
|
15:05:22
|
20251208158213774
|
|
15
|
1808.0
|
CHIX
|
08-Dec-2025
|
15:05:22
|
20251208158213776
|
|
261
|
1810.5
|
XLON
|
08-Dec-2025
|
15:06:11
|
20251208158213992
|
|
200
|
1810.5
|
XLON
|
08-Dec-2025
|
15:06:11
|
20251208158213994
|
|
200
|
1810.5
|
XLON
|
08-Dec-2025
|
15:06:11
|
20251208158213996
|
|
132
|
1810.5
|
XLON
|
08-Dec-2025
|
15:06:11
|
20251208158213998
|
|
539
|
1810.5
|
XLON
|
08-Dec-2025
|
15:06:11
|
20251208158214000
|
|
65
|
1810.5
|
XLON
|
08-Dec-2025
|
15:06:11
|
20251208158214002
|
|
51
|
1809.5
|
XLON
|
08-Dec-2025
|
15:08:05
|
20251208158214668
|
|
41
|
1809.5
|
BATE
|
08-Dec-2025
|
15:08:13
|
20251208158214848
|
|
1,000
|
1809.5
|
XLON
|
08-Dec-2025
|
15:08:13
|
20251208158214850
|
|
372
|
1809.5
|
XLON
|
08-Dec-2025
|
15:08:13
|
20251208158214852
|
|
165
|
1809.5
|
XLON
|
08-Dec-2025
|
15:08:13
|
20251208158214854
|
|
4
|
1808.5
|
CHIX
|
08-Dec-2025
|
15:09:15
|
20251208158215162
|
|
156
|
1808.5
|
CHIX
|
08-Dec-2025
|
15:09:15
|
20251208158215164
|
|
175
|
1808.5
|
XLON
|
08-Dec-2025
|
15:09:15
|
20251208158215166
|
|
175
|
1808.5
|
XLON
|
08-Dec-2025
|
15:09:28
|
20251208158215242
|
|
99
|
1808.5
|
CHIX
|
08-Dec-2025
|
15:09:29
|
20251208158215248
|
|
175
|
1808.5
|
XLON
|
08-Dec-2025
|
15:09:39
|
20251208158215395
|
|
390
|
1809.0
|
CHIX
|
08-Dec-2025
|
15:10:36
|
20251208158215569
|
|
95
|
1809.0
|
BATE
|
08-Dec-2025
|
15:10:36
|
20251208158215571
|
|
253
|
1809.0
|
XLON
|
08-Dec-2025
|
15:10:36
|
20251208158215573
|
|
118
|
1809.5
|
BATE
|
08-Dec-2025
|
15:11:37
|
20251208158216005
|
|
216
|
1809.5
|
XLON
|
08-Dec-2025
|
15:11:37
|
20251208158216007
|
|
61
|
1809.5
|
XLON
|
08-Dec-2025
|
15:11:37
|
20251208158216009
|
|
286
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:12:18
|
20251208158216337
|
|
199
|
1809.5
|
BATE
|
08-Dec-2025
|
15:12:18
|
20251208158216339
|
|
18
|
1809.5
|
XLON
|
08-Dec-2025
|
15:12:20
|
20251208158216365
|
|
20
|
1809.5
|
XLON
|
08-Dec-2025
|
15:12:22
|
20251208158216379
|
|
20
|
1809.5
|
XLON
|
08-Dec-2025
|
15:12:24
|
20251208158216383
|
|
22
|
1809.5
|
BATE
|
08-Dec-2025
|
15:12:24
|
20251208158216385
|
|
83
|
1809.5
|
BATE
|
08-Dec-2025
|
15:12:24
|
20251208158216387
|
|
255
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:12:24
|
20251208158216389
|
|
312
|
1809.5
|
XLON
|
08-Dec-2025
|
15:12:24
|
20251208158216391
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:12:54
|
20251208158216441
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:12:56
|
20251208158216445
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:12:58
|
20251208158216455
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:13:00
|
20251208158216473
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:13:02
|
20251208158216591
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:13:04
|
20251208158216609
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:13:07
|
20251208158216633
|
|
112
|
1810.5
|
BATE
|
08-Dec-2025
|
15:14:19
|
20251208158216891
|
|
295
|
1810.5
|
XLON
|
08-Dec-2025
|
15:14:19
|
20251208158216893
|
|
547
|
1810.5
|
XLON
|
08-Dec-2025
|
15:14:19
|
20251208158216895
|
|
487
|
1810.5
|
XLON
|
08-Dec-2025
|
15:14:19
|
20251208158216897
|
|
20
|
1809.0
|
XLON
|
08-Dec-2025
|
15:15:02
|
20251208158217067
|
|
329
|
1809.0
|
XLON
|
08-Dec-2025
|
15:15:02
|
20251208158217069
|
|
20
|
1809.0
|
XLON
|
08-Dec-2025
|
15:15:04
|
20251208158217073
|
|
58
|
1809.0
|
XLON
|
08-Dec-2025
|
15:15:19
|
20251208158217213
|
|
143
|
1809.0
|
CHIX
|
08-Dec-2025
|
15:16:00
|
20251208158217285
|
|
16
|
1809.0
|
BATE
|
08-Dec-2025
|
15:16:00
|
20251208158217287
|
|
65
|
1809.0
|
CHIX
|
08-Dec-2025
|
15:16:00
|
20251208158217289
|
|
175
|
1809.0
|
XLON
|
08-Dec-2025
|
15:16:00
|
20251208158217291
|
|
111
|
1809.5
|
BATE
|
08-Dec-2025
|
15:16:59
|
20251208158217603
|
|
388
|
1809.5
|
CHIX
|
08-Dec-2025
|
15:16:59
|
20251208158217605
|
|
253
|
1809.5
|
XLON
|
08-Dec-2025
|
15:16:59
|
20251208158217607
|
|
192
|
1809.0
|
CHIX
|
08-Dec-2025
|
15:16:59
|
20251208158217609
|
|
78
|
1809.0
|
BATE
|
08-Dec-2025
|
15:16:59
|
20251208158217611
|
|
189
|
1809.0
|
XLON
|
08-Dec-2025
|
15:16:59
|
20251208158217613
|
|
40
|
1808.5
|
BATE
|
08-Dec-2025
|
15:17:31
|
20251208158217799
|
|
175
|
1808.5
|
CHIX
|
08-Dec-2025
|
15:17:31
|
20251208158217801
|
|
175
|
1808.5
|
XLON
|
08-Dec-2025
|
15:17:31
|
20251208158217803
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:19:14
|
20251208158218253
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:19:16
|
20251208158218259
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:19:18
|
20251208158218383
|
|
2
|
1810.0
|
BATE
|
08-Dec-2025
|
15:19:20
|
20251208158218393
|
|
372
|
1810.0
|
XLON
|
08-Dec-2025
|
15:19:20
|
20251208158218395
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:19:20
|
20251208158218397
|
|
20
|
1810.0
|
XLON
|
08-Dec-2025
|
15:19:22
|
20251208158218409
|
|
155
|
1811.0
|
BATE
|
08-Dec-2025
|
15:19:55
|
20251208158218453
|
|
112
|
1811.0
|
BATE
|
08-Dec-2025
|
15:19:55
|
20251208158218455
|
|
457
|
1811.0
|
CHIX
|
08-Dec-2025
|
15:19:55
|
20251208158218457
|
|
492
|
1811.0
|
CHIX
|
08-Dec-2025
|
15:19:55
|
20251208158218459
|
|
302
|
1811.0
|
CHIX
|
08-Dec-2025
|
15:19:55
|
20251208158218461
|
|
58
|
1812.0
|
CHIX
|
08-Dec-2025
|
15:21:41
|
20251208158219108
|
|
161
|
1812.5
|
BATE
|
08-Dec-2025
|
15:21:57
|
20251208158219176
|
|
157
|
1812.5
|
BATE
|
08-Dec-2025
|
15:21:57
|
20251208158219178
|
|
138
|
1812.5
|
BATE
|
08-Dec-2025
|
15:21:57
|
20251208158219180
|
|
122
|
1812.5
|
BATE
|
08-Dec-2025
|
15:21:57
|
20251208158219182
|
|
3
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:22:00
|
20251208158219198
|
|
111
|
1812.5
|
BATE
|
08-Dec-2025
|
15:22:00
|
20251208158219200
|
|
6
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:22:00
|
20251208158219202
|
|
107
|
1812.5
|
BATE
|
08-Dec-2025
|
15:22:00
|
20251208158219204
|
|
224
|
1813.0
|
XLON
|
08-Dec-2025
|
15:22:05
|
20251208158219320
|
|
8
|
1812.5
|
BATE
|
08-Dec-2025
|
15:22:07
|
20251208158219324
|
|
140
|
1812.5
|
BATE
|
08-Dec-2025
|
15:22:07
|
20251208158219326
|
|
175
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:22:07
|
20251208158219328
|
|
107
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:22:07
|
20251208158219330
|
|
68
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:22:07
|
20251208158219332
|
|
678
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:24:00
|
20251208158219920
|
|
717
|
1813.0
|
XLON
|
08-Dec-2025
|
15:24:00
|
20251208158219922
|
|
20
|
1813.0
|
XLON
|
08-Dec-2025
|
15:24:09
|
20251208158219960
|
|
120
|
1813.5
|
XLON
|
08-Dec-2025
|
15:24:38
|
20251208158220034
|
|
175
|
1813.5
|
CHIX
|
08-Dec-2025
|
15:25:21
|
20251208158220274
|
|
10
|
1813.5
|
BATE
|
08-Dec-2025
|
15:25:21
|
20251208158220276
|
|
227
|
1813.5
|
XLON
|
08-Dec-2025
|
15:25:21
|
20251208158220278
|
|
189
|
1812.5
|
XLON
|
08-Dec-2025
|
15:25:41
|
20251208158220393
|
|
180
|
1813.5
|
BATE
|
08-Dec-2025
|
15:25:43
|
20251208158220395
|
|
270
|
1813.5
|
CHIX
|
08-Dec-2025
|
15:25:43
|
20251208158220397
|
|
130
|
1813.5
|
XLON
|
08-Dec-2025
|
15:25:43
|
20251208158220399
|
|
20
|
1813.0
|
XLON
|
08-Dec-2025
|
15:26:22
|
20251208158220615
|
|
200
|
1813.0
|
XLON
|
08-Dec-2025
|
15:26:23
|
20251208158220623
|
|
6
|
1814.0
|
BATE
|
08-Dec-2025
|
15:26:32
|
20251208158220670
|
|
219
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:26:48
|
20251208158220846
|
|
167
|
1814.0
|
BATE
|
08-Dec-2025
|
15:26:48
|
20251208158220848
|
|
230
|
1814.0
|
XLON
|
08-Dec-2025
|
15:26:48
|
20251208158220850
|
|
204
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:27:28
|
20251208158221304
|
|
7
|
1813.0
|
BATE
|
08-Dec-2025
|
15:27:28
|
20251208158221306
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
15:27:28
|
20251208158221408
|
|
20
|
1812.0
|
XLON
|
08-Dec-2025
|
15:28:10
|
20251208158221722
|
|
209
|
1812.0
|
XLON
|
08-Dec-2025
|
15:28:10
|
20251208158221724
|
|
175
|
1812.0
|
XLON
|
08-Dec-2025
|
15:28:10
|
20251208158221726
|
|
115
|
1813.0
|
BATE
|
08-Dec-2025
|
15:28:57
|
20251208158221856
|
|
339
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:28:57
|
20251208158221858
|
|
154
|
1813.0
|
XLON
|
08-Dec-2025
|
15:28:57
|
20251208158221860
|
|
20
|
1813.0
|
XLON
|
08-Dec-2025
|
15:28:57
|
20251208158221862
|
|
158
|
1813.0
|
XLON
|
08-Dec-2025
|
15:28:57
|
20251208158221864
|
|
13
|
1813.0
|
XLON
|
08-Dec-2025
|
15:28:59
|
20251208158221866
|
|
175
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:29:49
|
20251208158222153
|
|
55
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:29:49
|
20251208158222155
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
15:29:49
|
20251208158222157
|
|
200
|
1814.0
|
XLON
|
08-Dec-2025
|
15:30:09
|
20251208158222331
|
|
180
|
1814.0
|
XLON
|
08-Dec-2025
|
15:30:09
|
20251208158222333
|
|
100
|
1814.0
|
XLON
|
08-Dec-2025
|
15:30:09
|
20251208158222335
|
|
109
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:30:10
|
20251208158222337
|
|
20
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:30:10
|
20251208158222339
|
|
71
|
1814.0
|
XLON
|
08-Dec-2025
|
15:30:10
|
20251208158222341
|
|
109
|
1814.0
|
XLON
|
08-Dec-2025
|
15:30:10
|
20251208158222343
|
|
2
|
1814.0
|
XLON
|
08-Dec-2025
|
15:30:11
|
20251208158222355
|
|
481
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:31:36
|
20251208158222975
|
|
342
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:31:36
|
20251208158222977
|
|
84
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:31:36
|
20251208158222979
|
|
51
|
1813.5
|
XLON
|
08-Dec-2025
|
15:31:54
|
20251208158223083
|
|
457
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:32:37
|
20251208158223363
|
|
66
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:32:37
|
20251208158223365
|
|
560
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:32:37
|
20251208158223367
|
|
202
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:32:37
|
20251208158223369
|
|
200
|
1814.0
|
XLON
|
08-Dec-2025
|
15:33:57
|
20251208158223964
|
|
200
|
1814.0
|
XLON
|
08-Dec-2025
|
15:33:57
|
20251208158223966
|
|
200
|
1814.0
|
XLON
|
08-Dec-2025
|
15:33:57
|
20251208158223968
|
|
130
|
1814.0
|
CHIX
|
08-Dec-2025
|
15:33:59
|
20251208158223970
|
|
175
|
1814.0
|
XLON
|
08-Dec-2025
|
15:33:59
|
20251208158223972
|
|
260
|
1814.0
|
XLON
|
08-Dec-2025
|
15:34:56
|
20251208158224458
|
|
175
|
1814.0
|
XLON
|
08-Dec-2025
|
15:34:56
|
20251208158224460
|
|
11
|
1814.0
|
XLON
|
08-Dec-2025
|
15:34:57
|
20251208158224464
|
|
150
|
1814.5
|
CHIX
|
08-Dec-2025
|
15:35:13
|
20251208158224538
|
|
108
|
1814.5
|
BATE
|
08-Dec-2025
|
15:35:46
|
20251208158224748
|
|
261
|
1814.5
|
CHIX
|
08-Dec-2025
|
15:35:46
|
20251208158224750
|
|
366
|
1814.5
|
XLON
|
08-Dec-2025
|
15:35:46
|
20251208158224752
|
|
175
|
1813.5
|
XLON
|
08-Dec-2025
|
15:36:19
|
20251208158224904
|
|
59
|
1813.5
|
CHIX
|
08-Dec-2025
|
15:36:23
|
20251208158225020
|
|
175
|
1813.5
|
XLON
|
08-Dec-2025
|
15:36:28
|
20251208158225070
|
|
14
|
1813.5
|
XLON
|
08-Dec-2025
|
15:36:31
|
20251208158225080
|
|
175
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:37:00
|
20251208158225196
|
|
63
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:37:00
|
20251208158225198
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
15:37:00
|
20251208158225200
|
|
175
|
1812.5
|
XLON
|
08-Dec-2025
|
15:37:32
|
20251208158225648
|
|
83
|
1812.5
|
XLON
|
08-Dec-2025
|
15:37:32
|
20251208158225650
|
|
175
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:37:32
|
20251208158225652
|
|
48
|
1812.5
|
BATE
|
08-Dec-2025
|
15:38:13
|
20251208158225795
|
|
64
|
1812.5
|
BATE
|
08-Dec-2025
|
15:38:13
|
20251208158225797
|
|
159
|
1812.5
|
BATE
|
08-Dec-2025
|
15:38:13
|
20251208158225799
|
|
973
|
1812.5
|
XLON
|
08-Dec-2025
|
15:38:13
|
20251208158225801
|
|
10
|
1812.5
|
XLON
|
08-Dec-2025
|
15:38:13
|
20251208158225803
|
|
514
|
1813.5
|
BATE
|
08-Dec-2025
|
15:39:44
|
20251208158226295
|
|
319
|
1813.5
|
BATE
|
08-Dec-2025
|
15:39:44
|
20251208158226297
|
|
216
|
1813.5
|
CHIX
|
08-Dec-2025
|
15:39:44
|
20251208158226299
|
|
175
|
1813.5
|
BATE
|
08-Dec-2025
|
15:39:44
|
20251208158226301
|
|
77
|
1813.5
|
BATE
|
08-Dec-2025
|
15:39:45
|
20251208158226303
|
|
1,290
|
1813.5
|
BATE
|
08-Dec-2025
|
15:41:16
|
20251208158226998
|
|
210
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:41:58
|
20251208158227245
|
|
51
|
1812.5
|
BATE
|
08-Dec-2025
|
15:41:58
|
20251208158227247
|
|
175
|
1812.5
|
XLON
|
08-Dec-2025
|
15:41:58
|
20251208158227249
|
|
175
|
1812.5
|
XLON
|
08-Dec-2025
|
15:42:17
|
20251208158227450
|
|
175
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:43:06
|
20251208158227804
|
|
40
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:43:06
|
20251208158227806
|
|
93
|
1812.5
|
BATE
|
08-Dec-2025
|
15:43:28
|
20251208158227914
|
|
175
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:43:28
|
20251208158227916
|
|
175
|
1812.5
|
XLON
|
08-Dec-2025
|
15:43:28
|
20251208158227918
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
15:44:10
|
20251208158228214
|
|
91
|
1813.0
|
XLON
|
08-Dec-2025
|
15:44:10
|
20251208158228216
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
15:44:10
|
20251208158228218
|
|
13
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:44:10
|
20251208158228220
|
|
1
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:44:10
|
20251208158228222
|
|
1
|
1813.0
|
XLON
|
08-Dec-2025
|
15:44:10
|
20251208158228224
|
|
68
|
1812.5
|
XLON
|
08-Dec-2025
|
15:44:10
|
20251208158228226
|
|
175
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:44:46
|
20251208158228470
|
|
64
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:44:46
|
20251208158228472
|
|
4
|
1812.5
|
BATE
|
08-Dec-2025
|
15:44:46
|
20251208158228474
|
|
63
|
1812.5
|
XLON
|
08-Dec-2025
|
15:44:46
|
20251208158228476
|
|
42
|
1812.5
|
XLON
|
08-Dec-2025
|
15:44:46
|
20251208158228478
|
|
175
|
1812.0
|
XLON
|
08-Dec-2025
|
15:44:47
|
20251208158228502
|
|
175
|
1813.0
|
BATE
|
08-Dec-2025
|
15:45:11
|
20251208158228702
|
|
135
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:45:11
|
20251208158228704
|
|
354
|
1813.0
|
XLON
|
08-Dec-2025
|
15:45:11
|
20251208158228706
|
|
3
|
1812.5
|
BATE
|
08-Dec-2025
|
15:45:35
|
20251208158228788
|
|
217
|
1812.5
|
CHIX
|
08-Dec-2025
|
15:45:35
|
20251208158228790
|
|
175
|
1812.5
|
XLON
|
08-Dec-2025
|
15:45:35
|
20251208158228792
|
|
300
|
1813.0
|
XLON
|
08-Dec-2025
|
15:46:51
|
20251208158229141
|
|
300
|
1813.0
|
XLON
|
08-Dec-2025
|
15:46:51
|
20251208158229143
|
|
103
|
1813.0
|
BATE
|
08-Dec-2025
|
15:46:51
|
20251208158229145
|
|
197
|
1813.0
|
XLON
|
08-Dec-2025
|
15:46:51
|
20251208158229147
|
|
63
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:46:51
|
20251208158229149
|
|
237
|
1813.0
|
XLON
|
08-Dec-2025
|
15:46:51
|
20251208158229151
|
|
105
|
1813.0
|
XLON
|
08-Dec-2025
|
15:46:51
|
20251208158229153
|
|
64
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:23
|
20251208158230270
|
|
63
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:23
|
20251208158230272
|
|
177
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:23
|
20251208158230274
|
|
145
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:23
|
20251208158230276
|
|
177
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:23
|
20251208158230278
|
|
99
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:23
|
20251208158230280
|
|
87
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:23
|
20251208158230282
|
|
48
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:23
|
20251208158230284
|
|
84
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:29
|
20251208158230290
|
|
165
|
1813.0
|
BATE
|
08-Dec-2025
|
15:48:30
|
20251208158230292
|
|
175
|
1813.0
|
XLON
|
08-Dec-2025
|
15:48:55
|
20251208158230470
|
|
10
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:48:55
|
20251208158230472
|
|
527
|
1813.0
|
XLON
|
08-Dec-2025
|
15:50:29
|
20251208158230874
|
|
364
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:50:29
|
20251208158230876
|
|
238
|
1813.0
|
CHIX
|
08-Dec-2025
|
15:50:29
|
20251208158230878
|
|
133
|
1813.0
|
BATE
|
08-Dec-2025
|
15:50:29
|
20251208158230880
|
|
208
|
1813.0
|
XLON
|
08-Dec-2025
|
15:50:29
|
20251208158230882
|
|
177
|
1813.0
|
XLON
|
08-Dec-2025
|
15:50:29
|
20251208158230884
|
|
240
|
1814.0
|
XLON
|
08-Dec-2025
|
15:52:37
|
20251208158231533
|
|
880
|
1814.0
|
XLON
|
08-Dec-2025
|
15:52:37
|
20251208158231535
|
|
247
|
1814.0
|
XLON
|
08-Dec-2025
|
15:52:37
|
20251208158231537
|
|
21
|
1813.5
|
BATE
|
08-Dec-2025
|
15:52:40
|
20251208158231568
|
|
175
|
1813.5
|
CHIX
|
08-Dec-2025
|
15:52:40
|
20251208158231570
|
|
202
|
1813.5
|
XLON
|
08-Dec-2025
|
15:52:40
|
20251208158231572
|
|
135
|
1813.5
|
CHIX
|
08-Dec-2025
|
15:53:09
|
20251208158231826
|
|
311
|
1813.5
|
XLON
|
08-Dec-2025
|
15:53:09
|
20251208158231828
|
|
266
|
1813.0
|
BATE
|
08-Dec-2025
|
16:10:14
|
20251208158237526
|
|
82
|
1813.0
|
BATE
|
08-Dec-2025
|
16:10:14
|
20251208158237528
|
|
GSK enquiries
|
|
|
|
|
Media:
|
Tim Foley
|
+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)
|
|
|
Sam Piper
|
+44 (0) 7824 525779
|
(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 Q3 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: December
09, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
GSK PLC
NYSE:GSK
GSK Rankings
GSK Latest News
Oct 23, 2025
Blenrep approved by US FDA for use in treatment of relapsed/refractory multiple myeloma
Oct 1, 2025
New Local Data in GSK and IQVIA's Vaccine Track Supports Smarter Public Health Action at the Community Level
GSK Latest SEC Filings
Dec 10, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 10, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 9, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 8, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 5, 2025
[6-K] GSK plc Current Report (Foreign Issuer)