GSK plc (NYSE: GSK) updates buyback; treasury shares at 5.85% of votes
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that on 10 December 2025 it repurchased 220,000 ordinary shares of 31¼ pence each under its existing share buyback programme, acting through BNP Paribas SA. The shares were bought at prices between 1,771.00p and 1,807.00p per share, with a volume-weighted average price of 1,789.73p.
The repurchased shares will be held as treasury shares. Since 30 September 2025, GSK has bought a total of 12,944,733 ordinary shares under this programme. After this transaction, GSK holds 238,409,577 shares in treasury and has 4,077,029,560 ordinary shares in issue, which is also the total number of voting rights in the company. GSK states that treasury shares now represent 5.85% of its voting rights.
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:
|
10 December 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
220,000
|
|
Lowest price paid per share (GBp):
|
1,771.00p
|
|
Highest price paid per share (GBp):
|
1,807.00p
|
|
Volume-weighted average price paid per share (GBp):
|
1,789.73p
|
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
12,944,733 ordinary shares.
Following the above purchase, the Company will hold 238,409,577
ordinary shares in treasury and have 4,077,029,560 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,077,029,560. 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 5.85 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: 10 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
|
19,812
|
1,807.00p
|
1,772.50p
|
1,792.13p
|
|
CHIX
|
69,551
|
1,807.00p
|
1,771.00p
|
1,789.24p
|
|
XLON
|
130,637
|
1,807.00p
|
1,771.00p
|
1,789.62p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
124
|
1782.0
|
XLON
|
10-Dec-2025
|
08:00:16
|
20251210158434476
|
|
266
|
1782.0
|
XLON
|
10-Dec-2025
|
08:00:16
|
20251210158434478
|
|
40
|
1782.0
|
CHIX
|
10-Dec-2025
|
08:00:16
|
20251210158434480
|
|
34
|
1782.0
|
CHIX
|
10-Dec-2025
|
08:00:16
|
20251210158434482
|
|
176
|
1782.0
|
XLON
|
10-Dec-2025
|
08:00:16
|
20251210158434484
|
|
198
|
1779.5
|
XLON
|
10-Dec-2025
|
08:00:29
|
20251210158435096
|
|
144
|
1779.5
|
XLON
|
10-Dec-2025
|
08:00:29
|
20251210158435098
|
|
126
|
1778.5
|
CHIX
|
10-Dec-2025
|
08:00:29
|
20251210158435100
|
|
189
|
1778.0
|
XLON
|
10-Dec-2025
|
08:00:55
|
20251210158435424
|
|
116
|
1778.0
|
CHIX
|
10-Dec-2025
|
08:00:55
|
20251210158435426
|
|
176
|
1777.0
|
XLON
|
10-Dec-2025
|
08:00:57
|
20251210158435442
|
|
159
|
1777.0
|
CHIX
|
10-Dec-2025
|
08:00:57
|
20251210158435444
|
|
176
|
1773.0
|
XLON
|
10-Dec-2025
|
08:01:31
|
20251210158436223
|
|
176
|
1773.0
|
CHIX
|
10-Dec-2025
|
08:01:31
|
20251210158436225
|
|
176
|
1772.0
|
XLON
|
10-Dec-2025
|
08:01:41
|
20251210158436331
|
|
176
|
1773.5
|
CHIX
|
10-Dec-2025
|
08:02:48
|
20251210158437223
|
|
172
|
1773.5
|
XLON
|
10-Dec-2025
|
08:02:48
|
20251210158437225
|
|
176
|
1779.0
|
CHIX
|
10-Dec-2025
|
08:04:49
|
20251210158438008
|
|
6
|
1779.0
|
BATE
|
10-Dec-2025
|
08:04:49
|
20251210158438010
|
|
176
|
1779.0
|
XLON
|
10-Dec-2025
|
08:04:49
|
20251210158438012
|
|
176
|
1779.0
|
XLON
|
10-Dec-2025
|
08:04:49
|
20251210158438014
|
|
177
|
1779.0
|
CHIX
|
10-Dec-2025
|
08:04:49
|
20251210158438016
|
|
41
|
1779.0
|
BATE
|
10-Dec-2025
|
08:04:49
|
20251210158438018
|
|
180
|
1778.0
|
XLON
|
10-Dec-2025
|
08:04:50
|
20251210158438036
|
|
176
|
1778.0
|
CHIX
|
10-Dec-2025
|
08:04:50
|
20251210158438038
|
|
39
|
1778.0
|
BATE
|
10-Dec-2025
|
08:04:50
|
20251210158438040
|
|
176
|
1776.5
|
XLON
|
10-Dec-2025
|
08:05:09
|
20251210158438256
|
|
114
|
1776.5
|
CHIX
|
10-Dec-2025
|
08:05:09
|
20251210158438258
|
|
176
|
1775.5
|
XLON
|
10-Dec-2025
|
08:05:10
|
20251210158438260
|
|
68
|
1775.5
|
BATE
|
10-Dec-2025
|
08:05:10
|
20251210158438262
|
|
170
|
1774.0
|
CHIX
|
10-Dec-2025
|
08:06:06
|
20251210158438994
|
|
176
|
1774.0
|
XLON
|
10-Dec-2025
|
08:06:12
|
20251210158439026
|
|
120
|
1772.5
|
CHIX
|
10-Dec-2025
|
08:06:46
|
20251210158439214
|
|
176
|
1772.5
|
XLON
|
10-Dec-2025
|
08:06:46
|
20251210158439216
|
|
176
|
1772.5
|
XLON
|
10-Dec-2025
|
08:07:10
|
20251210158439286
|
|
121
|
1772.5
|
CHIX
|
10-Dec-2025
|
08:07:10
|
20251210158439288
|
|
175
|
1771.0
|
XLON
|
10-Dec-2025
|
08:07:20
|
20251210158439328
|
|
1
|
1771.0
|
XLON
|
10-Dec-2025
|
08:07:20
|
20251210158439330
|
|
50
|
1771.0
|
CHIX
|
10-Dec-2025
|
08:07:20
|
20251210158439332
|
|
106
|
1771.0
|
CHIX
|
10-Dec-2025
|
08:07:20
|
20251210158439334
|
|
2
|
1771.5
|
CHIX
|
10-Dec-2025
|
08:08:30
|
20251210158439752
|
|
33
|
1772.5
|
BATE
|
10-Dec-2025
|
08:09:00
|
20251210158439876
|
|
570
|
1772.5
|
XLON
|
10-Dec-2025
|
08:09:04
|
20251210158439894
|
|
343
|
1772.5
|
CHIX
|
10-Dec-2025
|
08:09:04
|
20251210158439896
|
|
208
|
1772.5
|
BATE
|
10-Dec-2025
|
08:09:04
|
20251210158439898
|
|
130
|
1775.0
|
CHIX
|
10-Dec-2025
|
08:10:53
|
20251210158440789
|
|
229
|
1775.0
|
XLON
|
10-Dec-2025
|
08:10:53
|
20251210158440791
|
|
41
|
1775.0
|
XLON
|
10-Dec-2025
|
08:10:53
|
20251210158440793
|
|
235
|
1775.0
|
XLON
|
10-Dec-2025
|
08:12:13
|
20251210158441419
|
|
391
|
1775.0
|
XLON
|
10-Dec-2025
|
08:12:13
|
20251210158441421
|
|
131
|
1775.0
|
XLON
|
10-Dec-2025
|
08:12:13
|
20251210158441423
|
|
403
|
1775.0
|
CHIX
|
10-Dec-2025
|
08:12:13
|
20251210158441425
|
|
57
|
1775.0
|
BATE
|
10-Dec-2025
|
08:12:13
|
20251210158441427
|
|
7
|
1775.5
|
CHIX
|
10-Dec-2025
|
08:14:05
|
20251210158442462
|
|
190
|
1775.5
|
XLON
|
10-Dec-2025
|
08:14:05
|
20251210158442464
|
|
176
|
1775.5
|
BATE
|
10-Dec-2025
|
08:14:05
|
20251210158442466
|
|
38
|
1775.0
|
XLON
|
10-Dec-2025
|
08:14:25
|
20251210158442544
|
|
307
|
1775.0
|
XLON
|
10-Dec-2025
|
08:14:25
|
20251210158442546
|
|
9
|
1775.0
|
XLON
|
10-Dec-2025
|
08:14:25
|
20251210158442548
|
|
352
|
1775.0
|
CHIX
|
10-Dec-2025
|
08:14:25
|
20251210158442550
|
|
188
|
1774.5
|
BATE
|
10-Dec-2025
|
08:14:27
|
20251210158442584
|
|
19
|
1774.5
|
CHIX
|
10-Dec-2025
|
08:14:27
|
20251210158442586
|
|
102
|
1774.5
|
CHIX
|
10-Dec-2025
|
08:14:27
|
20251210158442588
|
|
403
|
1774.5
|
XLON
|
10-Dec-2025
|
08:14:27
|
20251210158442590
|
|
176
|
1774.5
|
XLON
|
10-Dec-2025
|
08:14:27
|
20251210158442592
|
|
352
|
1773.5
|
CHIX
|
10-Dec-2025
|
08:14:28
|
20251210158442600
|
|
314
|
1777.0
|
XLON
|
10-Dec-2025
|
08:15:46
|
20251210158443130
|
|
58
|
1777.0
|
BATE
|
10-Dec-2025
|
08:15:46
|
20251210158443132
|
|
93
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:17:14
|
20251210158443504
|
|
238
|
1779.5
|
XLON
|
10-Dec-2025
|
08:17:14
|
20251210158443506
|
|
10
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:17:14
|
20251210158443508
|
|
840
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:17:14
|
20251210158443510
|
|
200
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:17:40
|
20251210158443650
|
|
131
|
1779.5
|
XLON
|
10-Dec-2025
|
08:17:44
|
20251210158443678
|
|
190
|
1780.0
|
CHIX
|
10-Dec-2025
|
08:19:00
|
20251210158444258
|
|
200
|
1780.0
|
XLON
|
10-Dec-2025
|
08:19:00
|
20251210158444260
|
|
58
|
1780.0
|
XLON
|
10-Dec-2025
|
08:19:00
|
20251210158444262
|
|
243
|
1779.0
|
XLON
|
10-Dec-2025
|
08:19:12
|
20251210158444304
|
|
22
|
1780.0
|
XLON
|
10-Dec-2025
|
08:19:51
|
20251210158444542
|
|
154
|
1780.0
|
XLON
|
10-Dec-2025
|
08:19:51
|
20251210158444544
|
|
155
|
1780.0
|
CHIX
|
10-Dec-2025
|
08:19:51
|
20251210158444546
|
|
176
|
1779.0
|
XLON
|
10-Dec-2025
|
08:20:04
|
20251210158444640
|
|
19
|
1779.0
|
CHIX
|
10-Dec-2025
|
08:20:04
|
20251210158444642
|
|
309
|
1779.5
|
BATE
|
10-Dec-2025
|
08:21:12
|
20251210158445314
|
|
376
|
1779.0
|
CHIX
|
10-Dec-2025
|
08:21:12
|
20251210158445316
|
|
141
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:22:00
|
20251210158445586
|
|
10
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:22:00
|
20251210158445588
|
|
176
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:22:00
|
20251210158445590
|
|
233
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:23:14
|
20251210158445887
|
|
56
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:23:14
|
20251210158445889
|
|
230
|
1780.0
|
XLON
|
10-Dec-2025
|
08:23:48
|
20251210158446073
|
|
429
|
1780.0
|
XLON
|
10-Dec-2025
|
08:23:48
|
20251210158446075
|
|
264
|
1779.5
|
XLON
|
10-Dec-2025
|
08:24:17
|
20251210158446197
|
|
176
|
1779.5
|
XLON
|
10-Dec-2025
|
08:24:17
|
20251210158446199
|
|
148
|
1779.5
|
XLON
|
10-Dec-2025
|
08:24:17
|
20251210158446201
|
|
176
|
1779.5
|
XLON
|
10-Dec-2025
|
08:25:40
|
20251210158447226
|
|
176
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:25:40
|
20251210158447228
|
|
63
|
1779.5
|
XLON
|
10-Dec-2025
|
08:25:41
|
20251210158447274
|
|
98
|
1779.0
|
CHIX
|
10-Dec-2025
|
08:26:11
|
20251210158447378
|
|
176
|
1779.0
|
XLON
|
10-Dec-2025
|
08:26:11
|
20251210158447380
|
|
214
|
1779.5
|
XLON
|
10-Dec-2025
|
08:26:13
|
20251210158447392
|
|
27
|
1779.5
|
XLON
|
10-Dec-2025
|
08:27:17
|
20251210158447588
|
|
85
|
1779.5
|
XLON
|
10-Dec-2025
|
08:27:17
|
20251210158447590
|
|
9
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:27:17
|
20251210158447592
|
|
113
|
1779.5
|
CHIX
|
10-Dec-2025
|
08:27:17
|
20251210158447594
|
|
99
|
1779.0
|
CHIX
|
10-Dec-2025
|
08:27:17
|
20251210158447596
|
|
78
|
1779.0
|
BATE
|
10-Dec-2025
|
08:27:17
|
20251210158447598
|
|
763
|
1780.0
|
XLON
|
10-Dec-2025
|
08:28:37
|
20251210158447911
|
|
464
|
1780.5
|
CHIX
|
10-Dec-2025
|
08:29:51
|
20251210158448489
|
|
448
|
1780.5
|
CHIX
|
10-Dec-2025
|
08:29:51
|
20251210158448491
|
|
63
|
1780.0
|
BATE
|
10-Dec-2025
|
08:29:53
|
20251210158448497
|
|
292
|
1780.0
|
XLON
|
10-Dec-2025
|
08:29:53
|
20251210158448499
|
|
236
|
1779.0
|
XLON
|
10-Dec-2025
|
08:30:30
|
20251210158448788
|
|
88
|
1779.0
|
XLON
|
10-Dec-2025
|
08:30:30
|
20251210158448790
|
|
46
|
1779.0
|
BATE
|
10-Dec-2025
|
08:30:30
|
20251210158448792
|
|
176
|
1779.0
|
CHIX
|
10-Dec-2025
|
08:30:30
|
20251210158448794
|
|
177
|
1779.0
|
CHIX
|
10-Dec-2025
|
08:30:30
|
20251210158448796
|
|
103
|
1778.5
|
CHIX
|
10-Dec-2025
|
08:30:51
|
20251210158448896
|
|
176
|
1778.5
|
XLON
|
10-Dec-2025
|
08:30:51
|
20251210158448898
|
|
77
|
1777.0
|
CHIX
|
10-Dec-2025
|
08:32:51
|
20251210158449441
|
|
176
|
1777.0
|
XLON
|
10-Dec-2025
|
08:32:51
|
20251210158449443
|
|
68
|
1777.0
|
XLON
|
10-Dec-2025
|
08:33:18
|
20251210158449493
|
|
128
|
1777.0
|
XLON
|
10-Dec-2025
|
08:33:18
|
20251210158449495
|
|
202
|
1777.0
|
CHIX
|
10-Dec-2025
|
08:33:18
|
20251210158449497
|
|
49
|
1777.0
|
BATE
|
10-Dec-2025
|
08:33:18
|
20251210158449499
|
|
55
|
1775.5
|
BATE
|
10-Dec-2025
|
08:33:45
|
20251210158449776
|
|
176
|
1775.5
|
CHIX
|
10-Dec-2025
|
08:33:45
|
20251210158449778
|
|
188
|
1775.5
|
CHIX
|
10-Dec-2025
|
08:33:45
|
20251210158449780
|
|
176
|
1775.5
|
XLON
|
10-Dec-2025
|
08:33:45
|
20251210158449782
|
|
309
|
1775.5
|
XLON
|
10-Dec-2025
|
08:33:45
|
20251210158449784
|
|
31
|
1774.0
|
CHIX
|
10-Dec-2025
|
08:35:15
|
20251210158450266
|
|
176
|
1774.0
|
XLON
|
10-Dec-2025
|
08:35:15
|
20251210158450268
|
|
68
|
1776.0
|
XLON
|
10-Dec-2025
|
08:36:32
|
20251210158450554
|
|
176
|
1776.0
|
XLON
|
10-Dec-2025
|
08:36:35
|
20251210158450586
|
|
176
|
1776.0
|
CHIX
|
10-Dec-2025
|
08:36:35
|
20251210158450588
|
|
49
|
1776.0
|
CHIX
|
10-Dec-2025
|
08:36:35
|
20251210158450590
|
|
230
|
1776.0
|
CHIX
|
10-Dec-2025
|
08:37:36
|
20251210158450978
|
|
376
|
1776.0
|
CHIX
|
10-Dec-2025
|
08:37:36
|
20251210158450980
|
|
254
|
1776.0
|
BATE
|
10-Dec-2025
|
08:37:36
|
20251210158450982
|
|
499
|
1776.0
|
XLON
|
10-Dec-2025
|
08:37:36
|
20251210158450984
|
|
220
|
1777.5
|
XLON
|
10-Dec-2025
|
08:40:32
|
20251210158451888
|
|
861
|
1777.5
|
XLON
|
10-Dec-2025
|
08:40:32
|
20251210158451890
|
|
98
|
1777.0
|
CHIX
|
10-Dec-2025
|
08:40:32
|
20251210158451892
|
|
35
|
1777.0
|
BATE
|
10-Dec-2025
|
08:40:32
|
20251210158451894
|
|
311
|
1777.0
|
XLON
|
10-Dec-2025
|
08:42:59
|
20251210158452415
|
|
176
|
1777.0
|
XLON
|
10-Dec-2025
|
08:42:59
|
20251210158452417
|
|
69
|
1777.0
|
BATE
|
10-Dec-2025
|
08:42:59
|
20251210158452419
|
|
176
|
1776.5
|
XLON
|
10-Dec-2025
|
08:43:36
|
20251210158452625
|
|
84
|
1776.5
|
CHIX
|
10-Dec-2025
|
08:43:36
|
20251210158452627
|
|
208
|
1776.0
|
XLON
|
10-Dec-2025
|
08:44:15
|
20251210158452753
|
|
47
|
1776.0
|
BATE
|
10-Dec-2025
|
08:44:15
|
20251210158452755
|
|
176
|
1776.0
|
CHIX
|
10-Dec-2025
|
08:44:15
|
20251210158452757
|
|
203
|
1775.5
|
BATE
|
10-Dec-2025
|
08:44:41
|
20251210158453020
|
|
98
|
1775.5
|
CHIX
|
10-Dec-2025
|
08:44:41
|
20251210158453022
|
|
220
|
1775.5
|
CHIX
|
10-Dec-2025
|
08:44:41
|
20251210158453024
|
|
176
|
1775.5
|
XLON
|
10-Dec-2025
|
08:44:41
|
20251210158453026
|
|
214
|
1775.5
|
XLON
|
10-Dec-2025
|
08:44:41
|
20251210158453028
|
|
177
|
1775.5
|
XLON
|
10-Dec-2025
|
08:44:41
|
20251210158453030
|
|
51
|
1774.5
|
XLON
|
10-Dec-2025
|
08:45:33
|
20251210158453632
|
|
176
|
1774.5
|
CHIX
|
10-Dec-2025
|
08:45:33
|
20251210158453634
|
|
147
|
1773.5
|
XLON
|
10-Dec-2025
|
08:46:03
|
20251210158453824
|
|
207
|
1774.5
|
XLON
|
10-Dec-2025
|
08:47:53
|
20251210158454188
|
|
197
|
1774.5
|
CHIX
|
10-Dec-2025
|
08:47:53
|
20251210158454190
|
|
143
|
1774.5
|
BATE
|
10-Dec-2025
|
08:47:53
|
20251210158454192
|
|
188
|
1774.5
|
CHIX
|
10-Dec-2025
|
08:48:42
|
20251210158454290
|
|
144
|
1774.5
|
BATE
|
10-Dec-2025
|
08:48:42
|
20251210158454292
|
|
178
|
1774.5
|
XLON
|
10-Dec-2025
|
08:48:42
|
20251210158454294
|
|
402
|
1775.0
|
CHIX
|
10-Dec-2025
|
08:51:12
|
20251210158455339
|
|
176
|
1775.0
|
CHIX
|
10-Dec-2025
|
08:51:12
|
20251210158455341
|
|
295
|
1775.0
|
CHIX
|
10-Dec-2025
|
08:51:12
|
20251210158455343
|
|
130
|
1774.5
|
XLON
|
10-Dec-2025
|
08:51:12
|
20251210158455345
|
|
65
|
1774.5
|
XLON
|
10-Dec-2025
|
08:51:12
|
20251210158455347
|
|
200
|
1774.5
|
BATE
|
10-Dec-2025
|
08:51:12
|
20251210158455349
|
|
814
|
1776.5
|
XLON
|
10-Dec-2025
|
08:55:49
|
20251210158456627
|
|
512
|
1776.5
|
CHIX
|
10-Dec-2025
|
08:55:49
|
20251210158456629
|
|
65
|
1776.5
|
CHIX
|
10-Dec-2025
|
08:55:49
|
20251210158456631
|
|
176
|
1776.5
|
XLON
|
10-Dec-2025
|
08:55:49
|
20251210158456633
|
|
176
|
1775.5
|
CHIX
|
10-Dec-2025
|
08:56:02
|
20251210158456655
|
|
87
|
1775.5
|
BATE
|
10-Dec-2025
|
08:56:02
|
20251210158456657
|
|
219
|
1775.5
|
XLON
|
10-Dec-2025
|
08:56:02
|
20251210158456659
|
|
163
|
1775.5
|
XLON
|
10-Dec-2025
|
08:56:02
|
20251210158456661
|
|
169
|
1775.5
|
CHIX
|
10-Dec-2025
|
08:56:50
|
20251210158457179
|
|
10
|
1775.0
|
CHIX
|
10-Dec-2025
|
08:57:15
|
20251210158457411
|
|
176
|
1775.0
|
XLON
|
10-Dec-2025
|
08:57:15
|
20251210158457413
|
|
349
|
1774.5
|
CHIX
|
10-Dec-2025
|
08:57:35
|
20251210158457525
|
|
85
|
1774.5
|
CHIX
|
10-Dec-2025
|
08:57:35
|
20251210158457527
|
|
176
|
1774.5
|
XLON
|
10-Dec-2025
|
08:57:35
|
20251210158457529
|
|
176
|
1774.5
|
XLON
|
10-Dec-2025
|
08:57:35
|
20251210158457531
|
|
996
|
1775.5
|
XLON
|
10-Dec-2025
|
09:00:31
|
20251210158458316
|
|
135
|
1775.5
|
BATE
|
10-Dec-2025
|
09:00:31
|
20251210158458318
|
|
104
|
1775.5
|
XLON
|
10-Dec-2025
|
09:00:31
|
20251210158458320
|
|
568
|
1776.5
|
XLON
|
10-Dec-2025
|
09:03:37
|
20251210158459579
|
|
249
|
1776.5
|
XLON
|
10-Dec-2025
|
09:03:37
|
20251210158459581
|
|
254
|
1776.5
|
XLON
|
10-Dec-2025
|
09:03:37
|
20251210158459583
|
|
98
|
1776.0
|
CHIX
|
10-Dec-2025
|
09:03:38
|
20251210158459611
|
|
60
|
1776.0
|
BATE
|
10-Dec-2025
|
09:03:38
|
20251210158459613
|
|
528
|
1776.0
|
XLON
|
10-Dec-2025
|
09:07:07
|
20251210158460685
|
|
358
|
1776.0
|
XLON
|
10-Dec-2025
|
09:07:07
|
20251210158460687
|
|
176
|
1776.0
|
XLON
|
10-Dec-2025
|
09:07:07
|
20251210158460689
|
|
176
|
1775.5
|
CHIX
|
10-Dec-2025
|
09:07:47
|
20251210158460764
|
|
232
|
1775.5
|
CHIX
|
10-Dec-2025
|
09:07:47
|
20251210158460766
|
|
67
|
1775.5
|
XLON
|
10-Dec-2025
|
09:07:47
|
20251210158460768
|
|
214
|
1775.5
|
XLON
|
10-Dec-2025
|
09:07:47
|
20251210158460770
|
|
10
|
1775.5
|
BATE
|
10-Dec-2025
|
09:07:47
|
20251210158460772
|
|
10
|
1776.0
|
XLON
|
10-Dec-2025
|
09:08:25
|
20251210158460840
|
|
5
|
1776.0
|
XLON
|
10-Dec-2025
|
09:08:25
|
20251210158460842
|
|
3
|
1776.0
|
XLON
|
10-Dec-2025
|
09:08:25
|
20251210158460844
|
|
2
|
1776.0
|
XLON
|
10-Dec-2025
|
09:08:25
|
20251210158460846
|
|
1
|
1776.0
|
XLON
|
10-Dec-2025
|
09:08:25
|
20251210158460848
|
|
176
|
1776.0
|
XLON
|
10-Dec-2025
|
09:08:25
|
20251210158460850
|
|
64
|
1776.0
|
XLON
|
10-Dec-2025
|
09:08:52
|
20251210158461040
|
|
176
|
1777.0
|
XLON
|
10-Dec-2025
|
09:10:23
|
20251210158461445
|
|
74
|
1777.0
|
XLON
|
10-Dec-2025
|
09:10:23
|
20251210158461447
|
|
176
|
1777.0
|
XLON
|
10-Dec-2025
|
09:10:23
|
20251210158461449
|
|
189
|
1777.0
|
BATE
|
10-Dec-2025
|
09:10:23
|
20251210158461451
|
|
393
|
1777.0
|
CHIX
|
10-Dec-2025
|
09:10:23
|
20251210158461453
|
|
14
|
1777.0
|
CHIX
|
10-Dec-2025
|
09:10:23
|
20251210158461455
|
|
21
|
1776.0
|
BATE
|
10-Dec-2025
|
09:11:07
|
20251210158461727
|
|
176
|
1776.0
|
CHIX
|
10-Dec-2025
|
09:11:07
|
20251210158461729
|
|
181
|
1776.0
|
XLON
|
10-Dec-2025
|
09:11:07
|
20251210158461731
|
|
105
|
1776.5
|
CHIX
|
10-Dec-2025
|
09:13:38
|
20251210158462273
|
|
159
|
1776.5
|
XLON
|
10-Dec-2025
|
09:13:38
|
20251210158462275
|
|
25
|
1776.5
|
XLON
|
10-Dec-2025
|
09:13:38
|
20251210158462277
|
|
139
|
1776.5
|
XLON
|
10-Dec-2025
|
09:13:40
|
20251210158462279
|
|
276
|
1776.5
|
XLON
|
10-Dec-2025
|
09:13:40
|
20251210158462281
|
|
546
|
1776.5
|
CHIX
|
10-Dec-2025
|
09:13:40
|
20251210158462283
|
|
58
|
1776.0
|
BATE
|
10-Dec-2025
|
09:13:45
|
20251210158462293
|
|
70
|
1776.0
|
XLON
|
10-Dec-2025
|
09:13:45
|
20251210158462295
|
|
176
|
1776.0
|
XLON
|
10-Dec-2025
|
09:16:12
|
20251210158463100
|
|
176
|
1776.0
|
XLON
|
10-Dec-2025
|
09:16:12
|
20251210158463102
|
|
176
|
1776.0
|
CHIX
|
10-Dec-2025
|
09:16:12
|
20251210158463104
|
|
1
|
1776.0
|
CHIX
|
10-Dec-2025
|
09:16:12
|
20251210158463106
|
|
128
|
1776.0
|
CHIX
|
10-Dec-2025
|
09:16:12
|
20251210158463108
|
|
12
|
1775.5
|
BATE
|
10-Dec-2025
|
09:16:25
|
20251210158463174
|
|
256
|
1775.5
|
CHIX
|
10-Dec-2025
|
09:16:25
|
20251210158463176
|
|
303
|
1775.5
|
XLON
|
10-Dec-2025
|
09:16:25
|
20251210158463178
|
|
85
|
1775.0
|
XLON
|
10-Dec-2025
|
09:16:31
|
20251210158463402
|
|
74
|
1776.0
|
BATE
|
10-Dec-2025
|
09:19:32
|
20251210158464001
|
|
249
|
1776.0
|
XLON
|
10-Dec-2025
|
09:19:32
|
20251210158464003
|
|
143
|
1777.0
|
CHIX
|
10-Dec-2025
|
09:20:41
|
20251210158464318
|
|
286
|
1777.0
|
CHIX
|
10-Dec-2025
|
09:20:41
|
20251210158464320
|
|
166
|
1777.0
|
CHIX
|
10-Dec-2025
|
09:20:41
|
20251210158464322
|
|
286
|
1777.0
|
CHIX
|
10-Dec-2025
|
09:20:41
|
20251210158464324
|
|
176
|
1777.0
|
CHIX
|
10-Dec-2025
|
09:20:41
|
20251210158464326
|
|
205
|
1777.0
|
CHIX
|
10-Dec-2025
|
09:20:41
|
20251210158464330
|
|
32
|
1777.0
|
CHIX
|
10-Dec-2025
|
09:20:41
|
20251210158464332
|
|
156
|
1776.5
|
XLON
|
10-Dec-2025
|
09:21:19
|
20251210158464420
|
|
295
|
1776.0
|
CHIX
|
10-Dec-2025
|
09:21:25
|
20251210158464450
|
|
188
|
1776.0
|
XLON
|
10-Dec-2025
|
09:21:25
|
20251210158464452
|
|
149
|
1776.0
|
XLON
|
10-Dec-2025
|
09:22:25
|
20251210158464669
|
|
172
|
1775.5
|
CHIX
|
10-Dec-2025
|
09:24:48
|
20251210158465347
|
|
328
|
1776.0
|
XLON
|
10-Dec-2025
|
09:26:17
|
20251210158465807
|
|
200
|
1776.0
|
XLON
|
10-Dec-2025
|
09:26:17
|
20251210158465809
|
|
358
|
1776.0
|
XLON
|
10-Dec-2025
|
09:26:17
|
20251210158465811
|
|
439
|
1776.0
|
XLON
|
10-Dec-2025
|
09:26:17
|
20251210158465813
|
|
51
|
1775.5
|
XLON
|
10-Dec-2025
|
09:27:41
|
20251210158465952
|
|
702
|
1779.0
|
XLON
|
10-Dec-2025
|
09:31:18
|
20251210158466989
|
|
476
|
1779.0
|
CHIX
|
10-Dec-2025
|
09:31:18
|
20251210158466991
|
|
176
|
1779.0
|
XLON
|
10-Dec-2025
|
09:31:18
|
20251210158466993
|
|
126
|
1779.0
|
CHIX
|
10-Dec-2025
|
09:31:18
|
20251210158466995
|
|
426
|
1778.5
|
XLON
|
10-Dec-2025
|
09:31:58
|
20251210158467119
|
|
383
|
1778.5
|
CHIX
|
10-Dec-2025
|
09:31:58
|
20251210158467121
|
|
69
|
1778.5
|
BATE
|
10-Dec-2025
|
09:31:58
|
20251210158467123
|
|
62
|
1778.5
|
BATE
|
10-Dec-2025
|
09:31:58
|
20251210158467125
|
|
391
|
1778.5
|
XLON
|
10-Dec-2025
|
09:34:55
|
20251210158467679
|
|
200
|
1778.5
|
XLON
|
10-Dec-2025
|
09:34:55
|
20251210158467681
|
|
660
|
1778.5
|
XLON
|
10-Dec-2025
|
09:34:55
|
20251210158467683
|
|
137
|
1778.5
|
XLON
|
10-Dec-2025
|
09:34:55
|
20251210158467685
|
|
792
|
1780.0
|
XLON
|
10-Dec-2025
|
09:40:00
|
20251210158469121
|
|
328
|
1780.0
|
CHIX
|
10-Dec-2025
|
09:40:00
|
20251210158469123
|
|
223
|
1780.0
|
BATE
|
10-Dec-2025
|
09:40:00
|
20251210158469125
|
|
5
|
1780.0
|
CHIX
|
10-Dec-2025
|
09:40:18
|
20251210158469161
|
|
176
|
1780.0
|
XLON
|
10-Dec-2025
|
09:40:18
|
20251210158469163
|
|
56
|
1779.5
|
BATE
|
10-Dec-2025
|
09:43:18
|
20251210158470273
|
|
5
|
1779.5
|
CHIX
|
10-Dec-2025
|
09:43:18
|
20251210158470275
|
|
232
|
1779.5
|
CHIX
|
10-Dec-2025
|
09:43:18
|
20251210158470277
|
|
9
|
1779.5
|
CHIX
|
10-Dec-2025
|
09:43:18
|
20251210158470279
|
|
176
|
1779.5
|
XLON
|
10-Dec-2025
|
09:43:18
|
20251210158470281
|
|
176
|
1779.5
|
XLON
|
10-Dec-2025
|
09:43:18
|
20251210158470283
|
|
519
|
1779.5
|
BATE
|
10-Dec-2025
|
09:44:04
|
20251210158470359
|
|
422
|
1779.5
|
XLON
|
10-Dec-2025
|
09:44:04
|
20251210158470361
|
|
82
|
1779.5
|
BATE
|
10-Dec-2025
|
09:44:04
|
20251210158470363
|
|
176
|
1779.5
|
BATE
|
10-Dec-2025
|
09:44:04
|
20251210158470365
|
|
151
|
1779.5
|
BATE
|
10-Dec-2025
|
09:44:05
|
20251210158470367
|
|
95
|
1779.5
|
BATE
|
10-Dec-2025
|
09:45:36
|
20251210158470715
|
|
81
|
1779.5
|
BATE
|
10-Dec-2025
|
09:45:36
|
20251210158470717
|
|
144
|
1779.5
|
BATE
|
10-Dec-2025
|
09:47:25
|
20251210158471291
|
|
371
|
1779.0
|
XLON
|
10-Dec-2025
|
09:47:48
|
20251210158471431
|
|
64
|
1779.0
|
BATE
|
10-Dec-2025
|
09:47:48
|
20251210158471433
|
|
176
|
1778.5
|
XLON
|
10-Dec-2025
|
09:47:48
|
20251210158471435
|
|
189
|
1779.0
|
CHIX
|
10-Dec-2025
|
09:47:48
|
20251210158471437
|
|
16
|
1778.5
|
BATE
|
10-Dec-2025
|
09:47:48
|
20251210158471439
|
|
281
|
1778.5
|
CHIX
|
10-Dec-2025
|
09:47:48
|
20251210158471441
|
|
668
|
1778.5
|
XLON
|
10-Dec-2025
|
09:51:12
|
20251210158472322
|
|
516
|
1778.5
|
CHIX
|
10-Dec-2025
|
09:51:12
|
20251210158472324
|
|
175
|
1778.5
|
BATE
|
10-Dec-2025
|
09:51:12
|
20251210158472326
|
|
64
|
1778.0
|
BATE
|
10-Dec-2025
|
09:51:45
|
20251210158472416
|
|
779
|
1778.5
|
XLON
|
10-Dec-2025
|
09:55:46
|
20251210158473686
|
|
323
|
1778.5
|
XLON
|
10-Dec-2025
|
09:55:46
|
20251210158473688
|
|
201
|
1778.5
|
XLON
|
10-Dec-2025
|
09:55:46
|
20251210158473690
|
|
45
|
1778.5
|
XLON
|
10-Dec-2025
|
09:55:46
|
20251210158473692
|
|
123
|
1778.5
|
XLON
|
10-Dec-2025
|
09:56:39
|
20251210158474169
|
|
126
|
1778.5
|
XLON
|
10-Dec-2025
|
09:56:39
|
20251210158474171
|
|
138
|
1778.5
|
XLON
|
10-Dec-2025
|
09:58:41
|
20251210158474843
|
|
14
|
1778.5
|
XLON
|
10-Dec-2025
|
09:58:41
|
20251210158474845
|
|
250
|
1779.5
|
XLON
|
10-Dec-2025
|
09:59:57
|
20251210158475305
|
|
271
|
1779.5
|
XLON
|
10-Dec-2025
|
09:59:57
|
20251210158475307
|
|
100
|
1779.5
|
XLON
|
10-Dec-2025
|
10:00:21
|
20251210158475425
|
|
295
|
1779.5
|
XLON
|
10-Dec-2025
|
10:00:21
|
20251210158475427
|
|
395
|
1779.5
|
XLON
|
10-Dec-2025
|
10:00:21
|
20251210158475429
|
|
166
|
1779.5
|
XLON
|
10-Dec-2025
|
10:00:21
|
20251210158475431
|
|
37
|
1779.5
|
XLON
|
10-Dec-2025
|
10:00:21
|
20251210158475433
|
|
268
|
1779.5
|
XLON
|
10-Dec-2025
|
10:00:21
|
20251210158475435
|
|
203
|
1779.0
|
XLON
|
10-Dec-2025
|
10:00:21
|
20251210158475437
|
|
252
|
1779.0
|
CHIX
|
10-Dec-2025
|
10:00:21
|
20251210158475439
|
|
176
|
1778.5
|
XLON
|
10-Dec-2025
|
10:00:27
|
20251210158475471
|
|
303
|
1778.5
|
CHIX
|
10-Dec-2025
|
10:00:27
|
20251210158475473
|
|
141
|
1778.5
|
XLON
|
10-Dec-2025
|
10:04:19
|
20251210158476881
|
|
176
|
1778.5
|
BATE
|
10-Dec-2025
|
10:04:19
|
20251210158476883
|
|
548
|
1779.0
|
XLON
|
10-Dec-2025
|
10:06:34
|
20251210158477200
|
|
176
|
1779.0
|
XLON
|
10-Dec-2025
|
10:06:34
|
20251210158477202
|
|
117
|
1779.0
|
XLON
|
10-Dec-2025
|
10:06:35
|
20251210158477208
|
|
68
|
1779.0
|
XLON
|
10-Dec-2025
|
10:06:35
|
20251210158477210
|
|
79
|
1778.5
|
BATE
|
10-Dec-2025
|
10:07:04
|
20251210158477476
|
|
191
|
1778.5
|
CHIX
|
10-Dec-2025
|
10:07:04
|
20251210158477478
|
|
246
|
1778.5
|
XLON
|
10-Dec-2025
|
10:07:04
|
20251210158477480
|
|
205
|
1779.0
|
XLON
|
10-Dec-2025
|
10:09:43
|
20251210158478329
|
|
384
|
1779.0
|
XLON
|
10-Dec-2025
|
10:09:43
|
20251210158478331
|
|
613
|
1779.0
|
XLON
|
10-Dec-2025
|
10:09:43
|
20251210158478333
|
|
16
|
1778.0
|
CHIX
|
10-Dec-2025
|
10:11:12
|
20251210158478756
|
|
172
|
1778.0
|
CHIX
|
10-Dec-2025
|
10:11:12
|
20251210158478758
|
|
176
|
1778.0
|
XLON
|
10-Dec-2025
|
10:11:12
|
20251210158478760
|
|
254
|
1778.0
|
XLON
|
10-Dec-2025
|
10:11:12
|
20251210158478762
|
|
98
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:14:08
|
20251210158479360
|
|
324
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:14:08
|
20251210158479362
|
|
127
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:14:08
|
20251210158479364
|
|
166
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:14:08
|
20251210158479366
|
|
136
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:14:08
|
20251210158479368
|
|
6
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:14:08
|
20251210158479370
|
|
28
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:14:08
|
20251210158479372
|
|
176
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:14:08
|
20251210158479374
|
|
176
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:14:08
|
20251210158479376
|
|
160
|
1778.5
|
CHIX
|
10-Dec-2025
|
10:16:19
|
20251210158479866
|
|
29
|
1779.0
|
CHIX
|
10-Dec-2025
|
10:16:24
|
20251210158479872
|
|
92
|
1780.5
|
CHIX
|
10-Dec-2025
|
10:19:12
|
20251210158480684
|
|
725
|
1780.5
|
XLON
|
10-Dec-2025
|
10:19:20
|
20251210158480698
|
|
312
|
1780.5
|
CHIX
|
10-Dec-2025
|
10:19:20
|
20251210158480700
|
|
190
|
1780.5
|
XLON
|
10-Dec-2025
|
10:19:20
|
20251210158480704
|
|
61
|
1779.5
|
BATE
|
10-Dec-2025
|
10:22:10
|
20251210158481285
|
|
169
|
1779.5
|
XLON
|
10-Dec-2025
|
10:22:10
|
20251210158481287
|
|
176
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:22:10
|
20251210158481289
|
|
266
|
1779.5
|
XLON
|
10-Dec-2025
|
10:22:10
|
20251210158481291
|
|
176
|
1779.5
|
XLON
|
10-Dec-2025
|
10:24:45
|
20251210158481927
|
|
1,255
|
1779.5
|
XLON
|
10-Dec-2025
|
10:24:45
|
20251210158481929
|
|
233
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:24:45
|
20251210158481931
|
|
34
|
1779.5
|
BATE
|
10-Dec-2025
|
10:24:45
|
20251210158481933
|
|
169
|
1779.0
|
XLON
|
10-Dec-2025
|
10:25:01
|
20251210158481990
|
|
269
|
1779.5
|
BATE
|
10-Dec-2025
|
10:29:50
|
20251210158483137
|
|
214
|
1779.5
|
BATE
|
10-Dec-2025
|
10:29:50
|
20251210158483139
|
|
393
|
1779.5
|
CHIX
|
10-Dec-2025
|
10:29:50
|
20251210158483141
|
|
476
|
1779.5
|
XLON
|
10-Dec-2025
|
10:29:50
|
20251210158483143
|
|
189
|
1779.0
|
CHIX
|
10-Dec-2025
|
10:29:57
|
20251210158483165
|
|
101
|
1779.0
|
BATE
|
10-Dec-2025
|
10:29:57
|
20251210158483167
|
|
235
|
1779.0
|
XLON
|
10-Dec-2025
|
10:29:57
|
20251210158483169
|
|
597
|
1779.0
|
XLON
|
10-Dec-2025
|
10:32:53
|
20251210158484508
|
|
439
|
1779.0
|
CHIX
|
10-Dec-2025
|
10:32:53
|
20251210158484510
|
|
247
|
1779.0
|
BATE
|
10-Dec-2025
|
10:32:53
|
20251210158484512
|
|
567
|
1777.5
|
XLON
|
10-Dec-2025
|
10:39:16
|
20251210158486728
|
|
501
|
1777.5
|
CHIX
|
10-Dec-2025
|
10:39:16
|
20251210158486730
|
|
236
|
1777.5
|
BATE
|
10-Dec-2025
|
10:39:16
|
20251210158486732
|
|
326
|
1777.5
|
XLON
|
10-Dec-2025
|
10:39:16
|
20251210158486734
|
|
158
|
1777.5
|
CHIX
|
10-Dec-2025
|
10:39:16
|
20251210158486736
|
|
67
|
1777.5
|
CHIX
|
10-Dec-2025
|
10:39:16
|
20251210158486738
|
|
117
|
1777.5
|
BATE
|
10-Dec-2025
|
10:39:16
|
20251210158486740
|
|
9
|
1777.5
|
CHIX
|
10-Dec-2025
|
10:39:16
|
20251210158486742
|
|
2
|
1777.5
|
XLON
|
10-Dec-2025
|
10:39:55
|
20251210158486950
|
|
141
|
1777.0
|
XLON
|
10-Dec-2025
|
10:42:23
|
20251210158487335
|
|
364
|
1777.5
|
XLON
|
10-Dec-2025
|
10:44:04
|
20251210158487575
|
|
171
|
1777.5
|
XLON
|
10-Dec-2025
|
10:44:04
|
20251210158487577
|
|
200
|
1777.5
|
XLON
|
10-Dec-2025
|
10:44:04
|
20251210158487579
|
|
200
|
1777.5
|
XLON
|
10-Dec-2025
|
10:44:04
|
20251210158487581
|
|
39
|
1777.5
|
XLON
|
10-Dec-2025
|
10:44:04
|
20251210158487583
|
|
200
|
1777.5
|
XLON
|
10-Dec-2025
|
10:44:04
|
20251210158487585
|
|
101
|
1777.5
|
XLON
|
10-Dec-2025
|
10:44:04
|
20251210158487587
|
|
99
|
1777.0
|
XLON
|
10-Dec-2025
|
10:46:01
|
20251210158488138
|
|
317
|
1777.0
|
XLON
|
10-Dec-2025
|
10:46:01
|
20251210158488140
|
|
174
|
1777.0
|
CHIX
|
10-Dec-2025
|
10:46:01
|
20251210158488142
|
|
5
|
1776.5
|
BATE
|
10-Dec-2025
|
10:46:55
|
20251210158488368
|
|
176
|
1776.5
|
CHIX
|
10-Dec-2025
|
10:46:55
|
20251210158488372
|
|
260
|
1776.5
|
XLON
|
10-Dec-2025
|
10:46:55
|
20251210158488374
|
|
255
|
1776.0
|
XLON
|
10-Dec-2025
|
10:48:08
|
20251210158489125
|
|
238
|
1776.0
|
XLON
|
10-Dec-2025
|
10:48:08
|
20251210158489127
|
|
46
|
1776.0
|
BATE
|
10-Dec-2025
|
10:48:08
|
20251210158489129
|
|
176
|
1776.0
|
CHIX
|
10-Dec-2025
|
10:48:08
|
20251210158489131
|
|
259
|
1776.0
|
XLON
|
10-Dec-2025
|
10:51:11
|
20251210158490035
|
|
274
|
1776.0
|
XLON
|
10-Dec-2025
|
10:51:11
|
20251210158490037
|
|
357
|
1776.0
|
XLON
|
10-Dec-2025
|
10:51:11
|
20251210158490039
|
|
402
|
1776.5
|
CHIX
|
10-Dec-2025
|
10:51:11
|
20251210158490041
|
|
29
|
1776.5
|
CHIX
|
10-Dec-2025
|
10:51:11
|
20251210158490043
|
|
445
|
1777.0
|
XLON
|
10-Dec-2025
|
10:56:55
|
20251210158491355
|
|
401
|
1777.0
|
CHIX
|
10-Dec-2025
|
10:56:55
|
20251210158491357
|
|
306
|
1777.0
|
CHIX
|
10-Dec-2025
|
10:56:55
|
20251210158491359
|
|
241
|
1777.0
|
BATE
|
10-Dec-2025
|
10:56:55
|
20251210158491361
|
|
271
|
1779.0
|
CHIX
|
10-Dec-2025
|
11:00:00
|
20251210158492329
|
|
271
|
1779.0
|
XLON
|
10-Dec-2025
|
11:00:00
|
20251210158492331
|
|
377
|
1780.0
|
XLON
|
10-Dec-2025
|
11:01:52
|
20251210158492863
|
|
200
|
1780.0
|
XLON
|
10-Dec-2025
|
11:01:52
|
20251210158492865
|
|
128
|
1780.0
|
XLON
|
10-Dec-2025
|
11:01:52
|
20251210158492867
|
|
402
|
1780.0
|
CHIX
|
10-Dec-2025
|
11:01:52
|
20251210158492869
|
|
153
|
1780.0
|
XLON
|
10-Dec-2025
|
11:01:54
|
20251210158492873
|
|
90
|
1781.5
|
XLON
|
10-Dec-2025
|
11:08:46
|
20251210158494837
|
|
100
|
1781.5
|
XLON
|
10-Dec-2025
|
11:08:46
|
20251210158494839
|
|
926
|
1781.5
|
XLON
|
10-Dec-2025
|
11:08:52
|
20251210158494847
|
|
61
|
1781.0
|
BATE
|
10-Dec-2025
|
11:09:08
|
20251210158494874
|
|
176
|
1781.0
|
CHIX
|
10-Dec-2025
|
11:09:08
|
20251210158494876
|
|
226
|
1781.0
|
XLON
|
10-Dec-2025
|
11:09:08
|
20251210158494878
|
|
215
|
1780.5
|
XLON
|
10-Dec-2025
|
11:10:06
|
20251210158495061
|
|
146
|
1782.0
|
CHIX
|
10-Dec-2025
|
11:18:11
|
20251210158496206
|
|
281
|
1782.0
|
XLON
|
10-Dec-2025
|
11:18:11
|
20251210158496208
|
|
1,272
|
1782.0
|
XLON
|
10-Dec-2025
|
11:18:11
|
20251210158496210
|
|
336
|
1782.0
|
CHIX
|
10-Dec-2025
|
11:18:11
|
20251210158496212
|
|
11
|
1782.0
|
XLON
|
10-Dec-2025
|
11:18:11
|
20251210158496214
|
|
216
|
1782.0
|
XLON
|
10-Dec-2025
|
11:18:11
|
20251210158496216
|
|
250
|
1781.5
|
XLON
|
10-Dec-2025
|
11:18:25
|
20251210158496260
|
|
242
|
1781.5
|
CHIX
|
10-Dec-2025
|
11:18:25
|
20251210158496262
|
|
245
|
1781.0
|
XLON
|
10-Dec-2025
|
11:18:50
|
20251210158496332
|
|
6
|
1781.0
|
XLON
|
10-Dec-2025
|
11:18:50
|
20251210158496334
|
|
47
|
1781.0
|
XLON
|
10-Dec-2025
|
11:18:50
|
20251210158496336
|
|
17
|
1781.0
|
XLON
|
10-Dec-2025
|
11:18:50
|
20251210158496338
|
|
176
|
1781.0
|
XLON
|
10-Dec-2025
|
11:19:00
|
20251210158496354
|
|
23
|
1781.0
|
XLON
|
10-Dec-2025
|
11:19:00
|
20251210158496356
|
|
63
|
1781.0
|
CHIX
|
10-Dec-2025
|
11:19:00
|
20251210158496358
|
|
45
|
1781.0
|
CHIX
|
10-Dec-2025
|
11:19:00
|
20251210158496360
|
|
247
|
1780.5
|
XLON
|
10-Dec-2025
|
11:19:01
|
20251210158496362
|
|
53
|
1780.5
|
XLON
|
10-Dec-2025
|
11:19:01
|
20251210158496364
|
|
59
|
1780.5
|
XLON
|
10-Dec-2025
|
11:19:01
|
20251210158496366
|
|
51
|
1780.5
|
XLON
|
10-Dec-2025
|
11:19:02
|
20251210158496372
|
|
35
|
1779.5
|
BATE
|
10-Dec-2025
|
11:19:24
|
20251210158496542
|
|
54
|
1779.5
|
XLON
|
10-Dec-2025
|
11:20:28
|
20251210158496648
|
|
164
|
1779.5
|
XLON
|
10-Dec-2025
|
11:20:28
|
20251210158496650
|
|
102
|
1781.0
|
CHIX
|
10-Dec-2025
|
11:23:56
|
20251210158497404
|
|
707
|
1781.0
|
XLON
|
10-Dec-2025
|
11:25:07
|
20251210158497536
|
|
176
|
1781.0
|
XLON
|
10-Dec-2025
|
11:25:07
|
20251210158497538
|
|
297
|
1781.0
|
CHIX
|
10-Dec-2025
|
11:25:07
|
20251210158497540
|
|
93
|
1781.0
|
CHIX
|
10-Dec-2025
|
11:25:07
|
20251210158497542
|
|
227
|
1781.0
|
XLON
|
10-Dec-2025
|
11:26:23
|
20251210158497734
|
|
98
|
1781.0
|
CHIX
|
10-Dec-2025
|
11:26:23
|
20251210158497736
|
|
176
|
1780.5
|
XLON
|
10-Dec-2025
|
11:28:39
|
20251210158498105
|
|
899
|
1781.0
|
XLON
|
10-Dec-2025
|
11:32:03
|
20251210158499000
|
|
258
|
1782.0
|
BATE
|
10-Dec-2025
|
11:34:52
|
20251210158499622
|
|
8
|
1783.0
|
XLON
|
10-Dec-2025
|
11:38:21
|
20251210158500187
|
|
313
|
1783.0
|
CHIX
|
10-Dec-2025
|
11:38:23
|
20251210158500189
|
|
187
|
1783.0
|
CHIX
|
10-Dec-2025
|
11:38:34
|
20251210158500203
|
|
98
|
1783.0
|
XLON
|
10-Dec-2025
|
11:38:34
|
20251210158500205
|
|
958
|
1783.0
|
XLON
|
10-Dec-2025
|
11:38:34
|
20251210158500207
|
|
388
|
1783.0
|
XLON
|
10-Dec-2025
|
11:38:34
|
20251210158500209
|
|
14
|
1783.0
|
XLON
|
10-Dec-2025
|
11:38:34
|
20251210158500211
|
|
286
|
1783.5
|
XLON
|
10-Dec-2025
|
11:43:16
|
20251210158501005
|
|
500
|
1783.0
|
CHIX
|
10-Dec-2025
|
11:43:45
|
20251210158501145
|
|
174
|
1783.0
|
CHIX
|
10-Dec-2025
|
11:43:45
|
20251210158501147
|
|
186
|
1783.0
|
XLON
|
10-Dec-2025
|
11:43:45
|
20251210158501149
|
|
152
|
1783.0
|
CHIX
|
10-Dec-2025
|
11:43:45
|
20251210158501151
|
|
160
|
1782.5
|
XLON
|
10-Dec-2025
|
11:44:06
|
20251210158501351
|
|
176
|
1782.5
|
XLON
|
10-Dec-2025
|
11:44:06
|
20251210158501353
|
|
176
|
1782.5
|
CHIX
|
10-Dec-2025
|
11:44:06
|
20251210158501355
|
|
107
|
1782.5
|
CHIX
|
10-Dec-2025
|
11:44:06
|
20251210158501357
|
|
46
|
1782.0
|
BATE
|
10-Dec-2025
|
11:45:08
|
20251210158501773
|
|
106
|
1783.0
|
XLON
|
10-Dec-2025
|
11:46:02
|
20251210158501943
|
|
98
|
1783.0
|
CHIX
|
10-Dec-2025
|
11:46:02
|
20251210158501945
|
|
30
|
1783.0
|
CHIX
|
10-Dec-2025
|
11:46:02
|
20251210158501947
|
|
176
|
1783.0
|
XLON
|
10-Dec-2025
|
11:46:02
|
20251210158501949
|
|
78
|
1782.5
|
XLON
|
10-Dec-2025
|
11:46:28
|
20251210158501971
|
|
174
|
1782.0
|
XLON
|
10-Dec-2025
|
11:48:00
|
20251210158502301
|
|
401
|
1782.0
|
CHIX
|
10-Dec-2025
|
11:48:00
|
20251210158502303
|
|
1
|
1782.0
|
BATE
|
10-Dec-2025
|
11:48:00
|
20251210158502305
|
|
681
|
1782.5
|
XLON
|
10-Dec-2025
|
11:52:21
|
20251210158503121
|
|
77
|
1782.5
|
XLON
|
10-Dec-2025
|
11:52:21
|
20251210158503123
|
|
275
|
1782.5
|
CHIX
|
10-Dec-2025
|
11:52:21
|
20251210158503125
|
|
925
|
1782.5
|
XLON
|
10-Dec-2025
|
11:55:15
|
20251210158508173
|
|
269
|
1782.5
|
CHIX
|
10-Dec-2025
|
11:55:15
|
20251210158508175
|
|
147
|
1782.5
|
XLON
|
10-Dec-2025
|
11:55:24
|
20251210158508193
|
|
231
|
1781.5
|
XLON
|
10-Dec-2025
|
11:56:01
|
20251210158509131
|
|
210
|
1781.5
|
CHIX
|
10-Dec-2025
|
11:56:01
|
20251210158509133
|
|
138
|
1781.5
|
CHIX
|
10-Dec-2025
|
11:56:01
|
20251210158509135
|
|
92
|
1782.0
|
BATE
|
10-Dec-2025
|
12:00:20
|
20251210158510319
|
|
92
|
1782.0
|
BATE
|
10-Dec-2025
|
12:00:20
|
20251210158510321
|
|
132
|
1782.0
|
BATE
|
10-Dec-2025
|
12:00:20
|
20251210158510323
|
|
219
|
1782.0
|
CHIX
|
10-Dec-2025
|
12:00:20
|
20251210158510325
|
|
245
|
1782.0
|
CHIX
|
10-Dec-2025
|
12:00:20
|
20251210158510327
|
|
115
|
1782.0
|
BATE
|
10-Dec-2025
|
12:00:20
|
20251210158510329
|
|
121
|
1782.0
|
CHIX
|
10-Dec-2025
|
12:00:20
|
20251210158510331
|
|
176
|
1782.0
|
CHIX
|
10-Dec-2025
|
12:00:33
|
20251210158510493
|
|
170
|
1783.5
|
CHIX
|
10-Dec-2025
|
12:05:37
|
20251210158512850
|
|
32
|
1783.5
|
CHIX
|
10-Dec-2025
|
12:05:39
|
20251210158512860
|
|
519
|
1783.5
|
XLON
|
10-Dec-2025
|
12:05:39
|
20251210158512862
|
|
217
|
1783.5
|
BATE
|
10-Dec-2025
|
12:05:39
|
20251210158512864
|
|
133
|
1783.5
|
BATE
|
10-Dec-2025
|
12:05:39
|
20251210158512866
|
|
176
|
1783.0
|
XLON
|
10-Dec-2025
|
12:07:57
|
20251210158513596
|
|
160
|
1783.0
|
CHIX
|
10-Dec-2025
|
12:07:57
|
20251210158513598
|
|
275
|
1783.5
|
XLON
|
10-Dec-2025
|
12:08:31
|
20251210158513767
|
|
182
|
1783.5
|
CHIX
|
10-Dec-2025
|
12:08:31
|
20251210158513769
|
|
77
|
1783.5
|
XLON
|
10-Dec-2025
|
12:08:32
|
20251210158513771
|
|
212
|
1783.0
|
XLON
|
10-Dec-2025
|
12:09:02
|
20251210158515952
|
|
153
|
1783.0
|
CHIX
|
10-Dec-2025
|
12:09:02
|
20251210158515954
|
|
200
|
1783.5
|
XLON
|
10-Dec-2025
|
12:13:33
|
20251210158517950
|
|
382
|
1783.5
|
XLON
|
10-Dec-2025
|
12:13:33
|
20251210158517952
|
|
443
|
1783.5
|
XLON
|
10-Dec-2025
|
12:13:33
|
20251210158517954
|
|
85
|
1784.0
|
CHIX
|
10-Dec-2025
|
12:15:34
|
20251210158518551
|
|
176
|
1784.0
|
XLON
|
10-Dec-2025
|
12:15:34
|
20251210158518553
|
|
608
|
1785.5
|
XLON
|
10-Dec-2025
|
12:18:59
|
20251210158519208
|
|
395
|
1785.5
|
CHIX
|
10-Dec-2025
|
12:18:59
|
20251210158519210
|
|
111
|
1785.0
|
BATE
|
10-Dec-2025
|
12:23:18
|
20251210158521088
|
|
79
|
1785.0
|
CHIX
|
10-Dec-2025
|
12:23:51
|
20251210158521226
|
|
963
|
1785.0
|
XLON
|
10-Dec-2025
|
12:23:51
|
20251210158521228
|
|
176
|
1785.0
|
XLON
|
10-Dec-2025
|
12:23:53
|
20251210158521234
|
|
17
|
1785.0
|
CHIX
|
10-Dec-2025
|
12:23:53
|
20251210158521236
|
|
382
|
1786.5
|
XLON
|
10-Dec-2025
|
12:28:48
|
20251210158521973
|
|
266
|
1786.5
|
XLON
|
10-Dec-2025
|
12:28:48
|
20251210158521975
|
|
271
|
1786.5
|
XLON
|
10-Dec-2025
|
12:28:48
|
20251210158521977
|
|
2
|
1786.5
|
XLON
|
10-Dec-2025
|
12:28:48
|
20251210158521979
|
|
201
|
1786.5
|
XLON
|
10-Dec-2025
|
12:28:48
|
20251210158521981
|
|
167
|
1786.5
|
XLON
|
10-Dec-2025
|
12:28:51
|
20251210158521993
|
|
52
|
1786.0
|
XLON
|
10-Dec-2025
|
12:29:04
|
20251210158522005
|
|
237
|
1786.5
|
XLON
|
10-Dec-2025
|
12:30:40
|
20251210158522595
|
|
97
|
1786.5
|
CHIX
|
10-Dec-2025
|
12:30:40
|
20251210158522597
|
|
105
|
1786.5
|
XLON
|
10-Dec-2025
|
12:31:09
|
20251210158522831
|
|
193
|
1789.0
|
XLON
|
10-Dec-2025
|
12:32:13
|
20251210158523322
|
|
176
|
1789.0
|
CHIX
|
10-Dec-2025
|
12:32:13
|
20251210158523324
|
|
160
|
1789.0
|
CHIX
|
10-Dec-2025
|
12:32:13
|
20251210158523326
|
|
176
|
1788.0
|
XLON
|
10-Dec-2025
|
12:32:41
|
20251210158523362
|
|
271
|
1788.0
|
XLON
|
10-Dec-2025
|
12:32:41
|
20251210158523364
|
|
150
|
1788.0
|
CHIX
|
10-Dec-2025
|
12:32:41
|
20251210158523366
|
|
2
|
1788.0
|
BATE
|
10-Dec-2025
|
12:32:41
|
20251210158523368
|
|
232
|
1788.0
|
CHIX
|
10-Dec-2025
|
12:32:41
|
20251210158523370
|
|
176
|
1789.0
|
CHIX
|
10-Dec-2025
|
12:37:49
|
20251210158524248
|
|
176
|
1789.0
|
CHIX
|
10-Dec-2025
|
12:37:57
|
20251210158524264
|
|
176
|
1789.0
|
CHIX
|
10-Dec-2025
|
12:37:57
|
20251210158524266
|
|
176
|
1789.0
|
CHIX
|
10-Dec-2025
|
12:37:57
|
20251210158524268
|
|
216
|
1789.0
|
CHIX
|
10-Dec-2025
|
12:37:57
|
20251210158524270
|
|
402
|
1789.0
|
CHIX
|
10-Dec-2025
|
12:38:03
|
20251210158524316
|
|
145
|
1789.0
|
XLON
|
10-Dec-2025
|
12:38:35
|
20251210158524532
|
|
254
|
1789.5
|
XLON
|
10-Dec-2025
|
12:41:45
|
20251210158525128
|
|
148
|
1789.5
|
CHIX
|
10-Dec-2025
|
12:41:45
|
20251210158525130
|
|
64
|
1789.0
|
BATE
|
10-Dec-2025
|
12:42:09
|
20251210158525166
|
|
216
|
1789.0
|
XLON
|
10-Dec-2025
|
12:42:09
|
20251210158525168
|
|
184
|
1789.0
|
CHIX
|
10-Dec-2025
|
12:42:09
|
20251210158525170
|
|
112
|
1788.5
|
XLON
|
10-Dec-2025
|
12:43:30
|
20251210158525225
|
|
491
|
1789.5
|
XLON
|
10-Dec-2025
|
12:47:05
|
20251210158526073
|
|
176
|
1789.5
|
XLON
|
10-Dec-2025
|
12:47:16
|
20251210158526095
|
|
241
|
1791.5
|
CHIX
|
10-Dec-2025
|
12:49:57
|
20251210158526658
|
|
99
|
1791.5
|
BATE
|
10-Dec-2025
|
12:49:57
|
20251210158526660
|
|
336
|
1791.5
|
XLON
|
10-Dec-2025
|
12:49:57
|
20251210158526662
|
|
1
|
1791.5
|
XLON
|
10-Dec-2025
|
12:50:15
|
20251210158526723
|
|
262
|
1791.5
|
XLON
|
10-Dec-2025
|
12:51:35
|
20251210158527015
|
|
17
|
1791.5
|
XLON
|
10-Dec-2025
|
12:51:35
|
20251210158527017
|
|
910
|
1792.5
|
XLON
|
10-Dec-2025
|
12:53:51
|
20251210158527400
|
|
9
|
1792.5
|
XLON
|
10-Dec-2025
|
12:53:51
|
20251210158527502
|
|
414
|
1792.5
|
XLON
|
10-Dec-2025
|
12:53:51
|
20251210158527504
|
|
16
|
1792.5
|
XLON
|
10-Dec-2025
|
12:53:51
|
20251210158527506
|
|
176
|
1793.5
|
XLON
|
10-Dec-2025
|
12:55:21
|
20251210158527810
|
|
48
|
1793.5
|
CHIX
|
10-Dec-2025
|
12:55:21
|
20251210158527812
|
|
537
|
1794.0
|
XLON
|
10-Dec-2025
|
12:59:51
|
20251210158528702
|
|
179
|
1794.0
|
CHIX
|
10-Dec-2025
|
13:00:03
|
20251210158528720
|
|
48
|
1794.0
|
BATE
|
10-Dec-2025
|
13:00:51
|
20251210158528824
|
|
277
|
1794.0
|
CHIX
|
10-Dec-2025
|
13:00:51
|
20251210158528826
|
|
215
|
1794.0
|
XLON
|
10-Dec-2025
|
13:00:51
|
20251210158528828
|
|
176
|
1793.5
|
XLON
|
10-Dec-2025
|
13:00:52
|
20251210158528830
|
|
123
|
1793.5
|
XLON
|
10-Dec-2025
|
13:00:54
|
20251210158528872
|
|
176
|
1793.0
|
CHIX
|
10-Dec-2025
|
13:00:54
|
20251210158528874
|
|
82
|
1793.0
|
BATE
|
10-Dec-2025
|
13:00:54
|
20251210158528876
|
|
185
|
1793.0
|
XLON
|
10-Dec-2025
|
13:00:54
|
20251210158528878
|
|
165
|
1792.0
|
XLON
|
10-Dec-2025
|
13:02:42
|
20251210158529337
|
|
97
|
1793.5
|
XLON
|
10-Dec-2025
|
13:07:15
|
20251210158530064
|
|
422
|
1793.0
|
CHIX
|
10-Dec-2025
|
13:07:17
|
20251210158530066
|
|
753
|
1793.0
|
CHIX
|
10-Dec-2025
|
13:07:17
|
20251210158530068
|
|
176
|
1793.0
|
XLON
|
10-Dec-2025
|
13:07:27
|
20251210158530214
|
|
65
|
1793.0
|
CHIX
|
10-Dec-2025
|
13:07:27
|
20251210158530216
|
|
229
|
1793.0
|
XLON
|
10-Dec-2025
|
13:09:20
|
20251210158530934
|
|
203
|
1793.0
|
CHIX
|
10-Dec-2025
|
13:09:20
|
20251210158530936
|
|
56
|
1793.0
|
BATE
|
10-Dec-2025
|
13:09:20
|
20251210158530938
|
|
140
|
1791.0
|
CHIX
|
10-Dec-2025
|
13:10:31
|
20251210158531411
|
|
70
|
1792.5
|
XLON
|
10-Dec-2025
|
13:15:21
|
20251210158532605
|
|
44
|
1792.5
|
BATE
|
10-Dec-2025
|
13:15:21
|
20251210158532607
|
|
80
|
1792.5
|
BATE
|
10-Dec-2025
|
13:15:21
|
20251210158532609
|
|
397
|
1792.5
|
CHIX
|
10-Dec-2025
|
13:15:21
|
20251210158532611
|
|
362
|
1793.0
|
XLON
|
10-Dec-2025
|
13:15:22
|
20251210158532619
|
|
340
|
1793.0
|
CHIX
|
10-Dec-2025
|
13:15:22
|
20251210158532621
|
|
176
|
1793.0
|
XLON
|
10-Dec-2025
|
13:15:22
|
20251210158532623
|
|
39
|
1793.0
|
XLON
|
10-Dec-2025
|
13:15:26
|
20251210158532653
|
|
176
|
1792.0
|
XLON
|
10-Dec-2025
|
13:15:31
|
20251210158532701
|
|
176
|
1792.0
|
CHIX
|
10-Dec-2025
|
13:15:31
|
20251210158532703
|
|
95
|
1792.0
|
CHIX
|
10-Dec-2025
|
13:16:22
|
20251210158532919
|
|
152
|
1792.0
|
XLON
|
10-Dec-2025
|
13:16:54
|
20251210158532972
|
|
176
|
1793.0
|
CHIX
|
10-Dec-2025
|
13:17:55
|
20251210158533278
|
|
195
|
1793.0
|
XLON
|
10-Dec-2025
|
13:18:07
|
20251210158533322
|
|
31
|
1793.0
|
XLON
|
10-Dec-2025
|
13:18:07
|
20251210158533324
|
|
121
|
1794.0
|
XLON
|
10-Dec-2025
|
13:19:02
|
20251210158533860
|
|
107
|
1793.5
|
XLON
|
10-Dec-2025
|
13:19:24
|
20251210158533932
|
|
66
|
1795.0
|
CHIX
|
10-Dec-2025
|
13:19:58
|
20251210158534105
|
|
176
|
1795.0
|
XLON
|
10-Dec-2025
|
13:19:58
|
20251210158534107
|
|
163
|
1793.5
|
XLON
|
10-Dec-2025
|
13:20:48
|
20251210158534437
|
|
96
|
1792.5
|
XLON
|
10-Dec-2025
|
13:20:52
|
20251210158534441
|
|
383
|
1798.0
|
XLON
|
10-Dec-2025
|
13:24:35
|
20251210158535627
|
|
176
|
1798.0
|
CHIX
|
10-Dec-2025
|
13:24:35
|
20251210158535629
|
|
79
|
1798.0
|
BATE
|
10-Dec-2025
|
13:24:35
|
20251210158535631
|
|
154
|
1798.5
|
BATE
|
10-Dec-2025
|
13:25:21
|
20251210158535912
|
|
129
|
1798.5
|
BATE
|
10-Dec-2025
|
13:25:21
|
20251210158535914
|
|
109
|
1798.5
|
CHIX
|
10-Dec-2025
|
13:25:21
|
20251210158535916
|
|
241
|
1798.5
|
XLON
|
10-Dec-2025
|
13:25:21
|
20251210158535918
|
|
248
|
1801.5
|
CHIX
|
10-Dec-2025
|
13:28:02
|
20251210158536620
|
|
179
|
1801.5
|
XLON
|
10-Dec-2025
|
13:28:02
|
20251210158536622
|
|
82
|
1801.5
|
XLON
|
10-Dec-2025
|
13:28:02
|
20251210158536624
|
|
331
|
1806.0
|
XLON
|
10-Dec-2025
|
13:31:13
|
20251210158538070
|
|
203
|
1806.0
|
CHIX
|
10-Dec-2025
|
13:31:13
|
20251210158538072
|
|
139
|
1806.0
|
BATE
|
10-Dec-2025
|
13:31:13
|
20251210158538074
|
|
97
|
1805.0
|
BATE
|
10-Dec-2025
|
13:31:57
|
20251210158538268
|
|
392
|
1805.0
|
CHIX
|
10-Dec-2025
|
13:31:57
|
20251210158538270
|
|
181
|
1805.0
|
XLON
|
10-Dec-2025
|
13:31:57
|
20251210158538272
|
|
21
|
1803.5
|
XLON
|
10-Dec-2025
|
13:33:12
|
20251210158538587
|
|
270
|
1807.0
|
CHIX
|
10-Dec-2025
|
13:35:13
|
20251210158538981
|
|
126
|
1807.0
|
XLON
|
10-Dec-2025
|
13:35:13
|
20251210158538983
|
|
126
|
1807.0
|
XLON
|
10-Dec-2025
|
13:35:13
|
20251210158538985
|
|
135
|
1807.0
|
CHIX
|
10-Dec-2025
|
13:35:19
|
20251210158539009
|
|
107
|
1807.0
|
CHIX
|
10-Dec-2025
|
13:35:19
|
20251210158539011
|
|
297
|
1807.0
|
BATE
|
10-Dec-2025
|
13:35:19
|
20251210158539013
|
|
206
|
1807.0
|
XLON
|
10-Dec-2025
|
13:35:19
|
20251210158539015
|
|
168
|
1806.5
|
BATE
|
10-Dec-2025
|
13:38:04
|
20251210158539937
|
|
220
|
1806.5
|
CHIX
|
10-Dec-2025
|
13:38:04
|
20251210158539939
|
|
375
|
1806.5
|
XLON
|
10-Dec-2025
|
13:38:04
|
20251210158539941
|
|
25
|
1806.5
|
XLON
|
10-Dec-2025
|
13:38:11
|
20251210158539957
|
|
151
|
1806.5
|
XLON
|
10-Dec-2025
|
13:38:18
|
20251210158540081
|
|
89
|
1806.5
|
XLON
|
10-Dec-2025
|
13:38:18
|
20251210158540083
|
|
150
|
1806.0
|
XLON
|
10-Dec-2025
|
13:39:17
|
20251210158540211
|
|
169
|
1805.0
|
BATE
|
10-Dec-2025
|
13:39:36
|
20251210158540249
|
|
257
|
1805.0
|
XLON
|
10-Dec-2025
|
13:41:05
|
20251210158540711
|
|
90
|
1805.0
|
XLON
|
10-Dec-2025
|
13:41:09
|
20251210158540716
|
|
176
|
1805.0
|
BATE
|
10-Dec-2025
|
13:41:09
|
20251210158540718
|
|
738
|
1807.0
|
BATE
|
10-Dec-2025
|
13:44:54
|
20251210158541602
|
|
96
|
1807.0
|
CHIX
|
10-Dec-2025
|
13:44:54
|
20251210158541604
|
|
333
|
1807.0
|
XLON
|
10-Dec-2025
|
13:44:54
|
20251210158541606
|
|
73
|
1805.5
|
XLON
|
10-Dec-2025
|
13:45:38
|
20251210158541730
|
|
176
|
1805.0
|
XLON
|
10-Dec-2025
|
13:45:47
|
20251210158541746
|
|
131
|
1805.0
|
XLON
|
10-Dec-2025
|
13:45:49
|
20251210158541858
|
|
227
|
1805.0
|
XLON
|
10-Dec-2025
|
13:47:29
|
20251210158542224
|
|
162
|
1805.0
|
CHIX
|
10-Dec-2025
|
13:47:29
|
20251210158542226
|
|
225
|
1804.5
|
CHIX
|
10-Dec-2025
|
13:49:07
|
20251210158542600
|
|
127
|
1804.5
|
BATE
|
10-Dec-2025
|
13:49:07
|
20251210158542602
|
|
257
|
1804.5
|
XLON
|
10-Dec-2025
|
13:49:09
|
20251210158542606
|
|
36
|
1803.5
|
CHIX
|
10-Dec-2025
|
13:50:55
|
20251210158543160
|
|
176
|
1803.5
|
XLON
|
10-Dec-2025
|
13:50:55
|
20251210158543162
|
|
359
|
1804.5
|
XLON
|
10-Dec-2025
|
13:52:46
|
20251210158543460
|
|
87
|
1804.5
|
BATE
|
10-Dec-2025
|
13:52:46
|
20251210158543462
|
|
176
|
1804.5
|
CHIX
|
10-Dec-2025
|
13:52:46
|
20251210158543464
|
|
347
|
1805.0
|
XLON
|
10-Dec-2025
|
13:54:11
|
20251210158543734
|
|
204
|
1805.0
|
CHIX
|
10-Dec-2025
|
13:54:11
|
20251210158543736
|
|
140
|
1805.0
|
XLON
|
10-Dec-2025
|
13:54:11
|
20251210158543738
|
|
126
|
1804.0
|
XLON
|
10-Dec-2025
|
13:55:03
|
20251210158544012
|
|
330
|
1804.0
|
XLON
|
10-Dec-2025
|
13:57:46
|
20251210158544744
|
|
852
|
1804.0
|
XLON
|
10-Dec-2025
|
13:57:46
|
20251210158544746
|
|
132
|
1804.0
|
XLON
|
10-Dec-2025
|
13:57:46
|
20251210158544748
|
|
20
|
1802.5
|
CHIX
|
10-Dec-2025
|
13:58:39
|
20251210158544956
|
|
176
|
1802.5
|
XLON
|
10-Dec-2025
|
13:58:39
|
20251210158544958
|
|
224
|
1802.0
|
CHIX
|
10-Dec-2025
|
14:01:13
|
20251210158545834
|
|
233
|
1802.0
|
XLON
|
10-Dec-2025
|
14:01:46
|
20251210158546172
|
|
49
|
1802.0
|
BATE
|
10-Dec-2025
|
14:01:46
|
20251210158546174
|
|
269
|
1801.5
|
XLON
|
10-Dec-2025
|
14:02:19
|
20251210158546386
|
|
184
|
1801.5
|
XLON
|
10-Dec-2025
|
14:02:34
|
20251210158546487
|
|
95
|
1801.5
|
CHIX
|
10-Dec-2025
|
14:02:34
|
20251210158546489
|
|
251
|
1802.0
|
XLON
|
10-Dec-2025
|
14:04:17
|
20251210158547396
|
|
161
|
1802.0
|
XLON
|
10-Dec-2025
|
14:04:17
|
20251210158547398
|
|
36
|
1802.0
|
CHIX
|
10-Dec-2025
|
14:05:10
|
20251210158547646
|
|
176
|
1802.0
|
XLON
|
10-Dec-2025
|
14:05:10
|
20251210158547648
|
|
450
|
1802.0
|
XLON
|
10-Dec-2025
|
14:05:41
|
20251210158548018
|
|
208
|
1802.0
|
CHIX
|
10-Dec-2025
|
14:05:41
|
20251210158548020
|
|
128
|
1802.0
|
BATE
|
10-Dec-2025
|
14:05:41
|
20251210158548022
|
|
148
|
1801.5
|
XLON
|
10-Dec-2025
|
14:06:03
|
20251210158548270
|
|
39
|
1801.5
|
CHIX
|
10-Dec-2025
|
14:06:03
|
20251210158548272
|
|
176
|
1801.5
|
XLON
|
10-Dec-2025
|
14:06:03
|
20251210158548274
|
|
166
|
1800.5
|
XLON
|
10-Dec-2025
|
14:08:05
|
20251210158549327
|
|
240
|
1800.0
|
XLON
|
10-Dec-2025
|
14:08:15
|
20251210158549357
|
|
61
|
1801.0
|
BATE
|
10-Dec-2025
|
14:08:58
|
20251210158549461
|
|
211
|
1801.0
|
XLON
|
10-Dec-2025
|
14:09:02
|
20251210158549465
|
|
176
|
1801.0
|
CHIX
|
10-Dec-2025
|
14:09:02
|
20251210158549467
|
|
334
|
1804.5
|
XLON
|
10-Dec-2025
|
14:12:30
|
20251210158550276
|
|
205
|
1804.5
|
CHIX
|
10-Dec-2025
|
14:12:30
|
20251210158550278
|
|
129
|
1804.5
|
BATE
|
10-Dec-2025
|
14:12:30
|
20251210158550280
|
|
91
|
1804.0
|
BATE
|
10-Dec-2025
|
14:14:33
|
20251210158550807
|
|
402
|
1804.0
|
CHIX
|
10-Dec-2025
|
14:14:33
|
20251210158550809
|
|
291
|
1804.0
|
CHIX
|
10-Dec-2025
|
14:14:33
|
20251210158550811
|
|
145
|
1804.0
|
BATE
|
10-Dec-2025
|
14:14:33
|
20251210158550813
|
|
40
|
1804.0
|
CHIX
|
10-Dec-2025
|
14:14:33
|
20251210158550815
|
|
291
|
1804.0
|
XLON
|
10-Dec-2025
|
14:14:33
|
20251210158550817
|
|
131
|
1804.0
|
XLON
|
10-Dec-2025
|
14:14:33
|
20251210158550819
|
|
167
|
1803.5
|
XLON
|
10-Dec-2025
|
14:15:37
|
20251210158551091
|
|
161
|
1803.0
|
XLON
|
10-Dec-2025
|
14:17:46
|
20251210158551514
|
|
467
|
1804.0
|
XLON
|
10-Dec-2025
|
14:19:08
|
20251210158551978
|
|
326
|
1804.0
|
XLON
|
10-Dec-2025
|
14:19:08
|
20251210158551980
|
|
89
|
1804.0
|
BATE
|
10-Dec-2025
|
14:19:08
|
20251210158551982
|
|
176
|
1804.0
|
XLON
|
10-Dec-2025
|
14:19:50
|
20251210158552120
|
|
17
|
1804.0
|
BATE
|
10-Dec-2025
|
14:19:50
|
20251210158552122
|
|
176
|
1804.0
|
CHIX
|
10-Dec-2025
|
14:19:50
|
20251210158552124
|
|
153
|
1803.0
|
CHIX
|
10-Dec-2025
|
14:20:09
|
20251210158552306
|
|
8
|
1802.5
|
CHIX
|
10-Dec-2025
|
14:20:10
|
20251210158552308
|
|
176
|
1802.5
|
XLON
|
10-Dec-2025
|
14:20:10
|
20251210158552310
|
|
3
|
1801.5
|
CHIX
|
10-Dec-2025
|
14:22:21
|
20251210158553032
|
|
176
|
1801.5
|
XLON
|
10-Dec-2025
|
14:22:21
|
20251210158553034
|
|
242
|
1801.5
|
XLON
|
10-Dec-2025
|
14:23:38
|
20251210158553602
|
|
365
|
1801.5
|
CHIX
|
10-Dec-2025
|
14:23:38
|
20251210158553604
|
|
131
|
1801.5
|
BATE
|
10-Dec-2025
|
14:23:38
|
20251210158553606
|
|
194
|
1802.0
|
XLON
|
10-Dec-2025
|
14:24:35
|
20251210158553816
|
|
176
|
1802.0
|
XLON
|
10-Dec-2025
|
14:24:35
|
20251210158553818
|
|
44
|
1802.0
|
CHIX
|
10-Dec-2025
|
14:24:35
|
20251210158553820
|
|
30
|
1801.0
|
CHIX
|
10-Dec-2025
|
14:25:41
|
20251210158553970
|
|
176
|
1801.0
|
XLON
|
10-Dec-2025
|
14:25:41
|
20251210158553972
|
|
300
|
1802.0
|
XLON
|
10-Dec-2025
|
14:26:41
|
20251210158554267
|
|
235
|
1802.0
|
CHIX
|
10-Dec-2025
|
14:26:41
|
20251210158554269
|
|
8
|
1802.0
|
BATE
|
10-Dec-2025
|
14:26:41
|
20251210158554271
|
|
24
|
1801.0
|
XLON
|
10-Dec-2025
|
14:26:54
|
20251210158554409
|
|
176
|
1801.0
|
CHIX
|
10-Dec-2025
|
14:26:54
|
20251210158554411
|
|
213
|
1800.0
|
CHIX
|
10-Dec-2025
|
14:28:01
|
20251210158554696
|
|
42
|
1800.0
|
CHIX
|
10-Dec-2025
|
14:28:01
|
20251210158554698
|
|
42
|
1800.0
|
BATE
|
10-Dec-2025
|
14:28:01
|
20251210158554700
|
|
206
|
1800.0
|
XLON
|
10-Dec-2025
|
14:28:01
|
20251210158554702
|
|
176
|
1800.0
|
XLON
|
10-Dec-2025
|
14:28:01
|
20251210158554704
|
|
245
|
1799.5
|
XLON
|
10-Dec-2025
|
14:28:02
|
20251210158554706
|
|
176
|
1799.5
|
XLON
|
10-Dec-2025
|
14:28:02
|
20251210158554708
|
|
310
|
1800.5
|
XLON
|
10-Dec-2025
|
14:29:48
|
20251210158555097
|
|
200
|
1800.5
|
XLON
|
10-Dec-2025
|
14:29:48
|
20251210158555099
|
|
200
|
1800.5
|
XLON
|
10-Dec-2025
|
14:29:48
|
20251210158555101
|
|
427
|
1800.5
|
XLON
|
10-Dec-2025
|
14:29:48
|
20251210158555103
|
|
99
|
1800.5
|
XLON
|
10-Dec-2025
|
14:29:48
|
20251210158555105
|
|
31
|
1799.5
|
XLON
|
10-Dec-2025
|
14:29:58
|
20251210158555157
|
|
207
|
1799.5
|
XLON
|
10-Dec-2025
|
14:30:00
|
20251210158555283
|
|
72
|
1799.5
|
CHIX
|
10-Dec-2025
|
14:30:00
|
20251210158555289
|
|
81
|
1799.5
|
XLON
|
10-Dec-2025
|
14:30:00
|
20251210158555291
|
|
95
|
1799.5
|
XLON
|
10-Dec-2025
|
14:30:00
|
20251210158555293
|
|
9
|
1798.5
|
BATE
|
10-Dec-2025
|
14:30:25
|
20251210158555418
|
|
239
|
1798.5
|
XLON
|
10-Dec-2025
|
14:30:25
|
20251210158555420
|
|
176
|
1799.5
|
CHIX
|
10-Dec-2025
|
14:30:34
|
20251210158555594
|
|
98
|
1799.5
|
BATE
|
10-Dec-2025
|
14:30:34
|
20251210158555596
|
|
174
|
1799.5
|
XLON
|
10-Dec-2025
|
14:30:34
|
20251210158555598
|
|
12
|
1799.5
|
XLON
|
10-Dec-2025
|
14:30:34
|
20251210158555600
|
|
176
|
1799.0
|
XLON
|
10-Dec-2025
|
14:30:34
|
20251210158555602
|
|
12
|
1799.0
|
XLON
|
10-Dec-2025
|
14:30:36
|
20251210158555654
|
|
8
|
1799.0
|
XLON
|
10-Dec-2025
|
14:30:38
|
20251210158555658
|
|
20
|
1799.0
|
XLON
|
10-Dec-2025
|
14:30:44
|
20251210158555676
|
|
20
|
1799.0
|
XLON
|
10-Dec-2025
|
14:30:48
|
20251210158555690
|
|
112
|
1799.0
|
XLON
|
10-Dec-2025
|
14:30:48
|
20251210158555692
|
|
57
|
1798.5
|
BATE
|
10-Dec-2025
|
14:31:05
|
20251210158555747
|
|
61
|
1798.5
|
XLON
|
10-Dec-2025
|
14:31:05
|
20251210158555749
|
|
115
|
1798.5
|
XLON
|
10-Dec-2025
|
14:31:05
|
20251210158555751
|
|
3
|
1798.5
|
XLON
|
10-Dec-2025
|
14:31:05
|
20251210158555753
|
|
20
|
1798.5
|
XLON
|
10-Dec-2025
|
14:31:05
|
20251210158555755
|
|
153
|
1798.5
|
XLON
|
10-Dec-2025
|
14:31:09
|
20251210158555893
|
|
194
|
1796.5
|
XLON
|
10-Dec-2025
|
14:31:31
|
20251210158556039
|
|
6
|
1796.5
|
CHIX
|
10-Dec-2025
|
14:31:32
|
20251210158556045
|
|
176
|
1796.5
|
XLON
|
10-Dec-2025
|
14:31:32
|
20251210158556047
|
|
20
|
1797.0
|
XLON
|
10-Dec-2025
|
14:32:21
|
20251210158556562
|
|
20
|
1797.0
|
XLON
|
10-Dec-2025
|
14:32:35
|
20251210158556876
|
|
136
|
1797.0
|
XLON
|
10-Dec-2025
|
14:32:35
|
20251210158556878
|
|
66
|
1797.0
|
XLON
|
10-Dec-2025
|
14:32:35
|
20251210158556880
|
|
50
|
1797.0
|
CHIX
|
10-Dec-2025
|
14:32:35
|
20251210158556882
|
|
119
|
1797.0
|
CHIX
|
10-Dec-2025
|
14:32:35
|
20251210158556884
|
|
7
|
1797.0
|
XLON
|
10-Dec-2025
|
14:32:35
|
20251210158556886
|
|
445
|
1797.5
|
XLON
|
10-Dec-2025
|
14:33:31
|
20251210158557254
|
|
176
|
1797.5
|
XLON
|
10-Dec-2025
|
14:33:33
|
20251210158557368
|
|
160
|
1797.5
|
CHIX
|
10-Dec-2025
|
14:33:33
|
20251210158557370
|
|
402
|
1797.5
|
CHIX
|
10-Dec-2025
|
14:34:53
|
20251210158558116
|
|
8
|
1797.5
|
XLON
|
10-Dec-2025
|
14:34:53
|
20251210158558118
|
|
20
|
1797.5
|
XLON
|
10-Dec-2025
|
14:35:02
|
20251210158558156
|
|
103
|
1797.5
|
CHIX
|
10-Dec-2025
|
14:35:05
|
20251210158558284
|
|
385
|
1797.5
|
BATE
|
10-Dec-2025
|
14:35:05
|
20251210158558286
|
|
258
|
1797.5
|
BATE
|
10-Dec-2025
|
14:35:05
|
20251210158558288
|
|
419
|
1797.5
|
XLON
|
10-Dec-2025
|
14:35:05
|
20251210158558290
|
|
176
|
1794.5
|
CHIX
|
10-Dec-2025
|
14:35:43
|
20251210158558420
|
|
176
|
1794.5
|
XLON
|
10-Dec-2025
|
14:35:43
|
20251210158558422
|
|
4
|
1794.5
|
BATE
|
10-Dec-2025
|
14:36:09
|
20251210158558620
|
|
176
|
1794.5
|
CHIX
|
10-Dec-2025
|
14:36:09
|
20251210158558622
|
|
176
|
1794.5
|
XLON
|
10-Dec-2025
|
14:36:09
|
20251210158558624
|
|
71
|
1793.5
|
XLON
|
10-Dec-2025
|
14:37:03
|
20251210158558942
|
|
263
|
1793.5
|
CHIX
|
10-Dec-2025
|
14:37:03
|
20251210158558944
|
|
20
|
1792.5
|
XLON
|
10-Dec-2025
|
14:38:06
|
20251210158559371
|
|
176
|
1792.5
|
CHIX
|
10-Dec-2025
|
14:38:11
|
20251210158559373
|
|
156
|
1792.5
|
XLON
|
10-Dec-2025
|
14:38:11
|
20251210158559475
|
|
4
|
1791.5
|
BATE
|
10-Dec-2025
|
14:38:13
|
20251210158559485
|
|
55
|
1791.5
|
CHIX
|
10-Dec-2025
|
14:38:13
|
20251210158559487
|
|
300
|
1791.5
|
CHIX
|
10-Dec-2025
|
14:38:13
|
20251210158559489
|
|
175
|
1791.5
|
CHIX
|
10-Dec-2025
|
14:38:13
|
20251210158559491
|
|
176
|
1791.5
|
XLON
|
10-Dec-2025
|
14:38:13
|
20251210158559493
|
|
166
|
1791.0
|
CHIX
|
10-Dec-2025
|
14:38:43
|
20251210158559815
|
|
10
|
1791.0
|
CHIX
|
10-Dec-2025
|
14:38:43
|
20251210158559817
|
|
258
|
1795.0
|
CHIX
|
10-Dec-2025
|
14:40:38
|
20251210158560771
|
|
852
|
1795.0
|
XLON
|
10-Dec-2025
|
14:40:38
|
20251210158560773
|
|
337
|
1795.0
|
XLON
|
10-Dec-2025
|
14:40:38
|
20251210158560775
|
|
57
|
1795.0
|
XLON
|
10-Dec-2025
|
14:40:38
|
20251210158560777
|
|
14
|
1795.0
|
XLON
|
10-Dec-2025
|
14:40:38
|
20251210158560779
|
|
176
|
1794.0
|
CHIX
|
10-Dec-2025
|
14:41:37
|
20251210158561061
|
|
176
|
1794.0
|
XLON
|
10-Dec-2025
|
14:41:37
|
20251210158561063
|
|
130
|
1794.0
|
CHIX
|
10-Dec-2025
|
14:41:37
|
20251210158561065
|
|
3
|
1794.0
|
CHIX
|
10-Dec-2025
|
14:41:37
|
20251210158561067
|
|
20
|
1795.5
|
XLON
|
10-Dec-2025
|
14:42:35
|
20251210158561405
|
|
373
|
1795.5
|
XLON
|
10-Dec-2025
|
14:42:35
|
20251210158561407
|
|
297
|
1795.5
|
CHIX
|
10-Dec-2025
|
14:42:35
|
20251210158561409
|
|
65
|
1795.5
|
XLON
|
10-Dec-2025
|
14:42:35
|
20251210158561411
|
|
253
|
1794.5
|
XLON
|
10-Dec-2025
|
14:42:55
|
20251210158561475
|
|
176
|
1794.5
|
CHIX
|
10-Dec-2025
|
14:42:55
|
20251210158561477
|
|
20
|
1794.5
|
XLON
|
10-Dec-2025
|
14:42:57
|
20251210158561481
|
|
26
|
1794.5
|
XLON
|
10-Dec-2025
|
14:42:59
|
20251210158561601
|
|
155
|
1794.5
|
XLON
|
10-Dec-2025
|
14:43:12
|
20251210158561676
|
|
134
|
1794.5
|
CHIX
|
10-Dec-2025
|
14:43:12
|
20251210158561678
|
|
21
|
1794.5
|
XLON
|
10-Dec-2025
|
14:43:12
|
20251210158561680
|
|
86
|
1795.0
|
CHIX
|
10-Dec-2025
|
14:43:57
|
20251210158562013
|
|
86
|
1795.0
|
XLON
|
10-Dec-2025
|
14:43:57
|
20251210158562015
|
|
144
|
1795.0
|
CHIX
|
10-Dec-2025
|
14:43:57
|
20251210158562017
|
|
134
|
1796.0
|
BATE
|
10-Dec-2025
|
14:45:46
|
20251210158562605
|
|
404
|
1796.0
|
CHIX
|
10-Dec-2025
|
14:45:46
|
20251210158562607
|
|
352
|
1796.0
|
XLON
|
10-Dec-2025
|
14:45:46
|
20251210158562609
|
|
143
|
1797.5
|
BATE
|
10-Dec-2025
|
14:46:28
|
20251210158562735
|
|
199
|
1797.5
|
CHIX
|
10-Dec-2025
|
14:46:28
|
20251210158562737
|
|
29
|
1797.5
|
CHIX
|
10-Dec-2025
|
14:46:28
|
20251210158562739
|
|
176
|
1797.5
|
CHIX
|
10-Dec-2025
|
14:46:28
|
20251210158562741
|
|
13
|
1797.5
|
XLON
|
10-Dec-2025
|
14:47:08
|
20251210158563230
|
|
120
|
1798.5
|
BATE
|
10-Dec-2025
|
14:47:21
|
20251210158563312
|
|
83
|
1798.5
|
BATE
|
10-Dec-2025
|
14:47:21
|
20251210158563314
|
|
87
|
1798.5
|
CHIX
|
10-Dec-2025
|
14:47:21
|
20251210158563316
|
|
257
|
1798.5
|
XLON
|
10-Dec-2025
|
14:47:21
|
20251210158563318
|
|
42
|
1798.5
|
CHIX
|
10-Dec-2025
|
14:47:21
|
20251210158563320
|
|
60
|
1798.5
|
CHIX
|
10-Dec-2025
|
14:47:21
|
20251210158563322
|
|
114
|
1799.0
|
BATE
|
10-Dec-2025
|
14:48:26
|
20251210158563626
|
|
186
|
1799.0
|
CHIX
|
10-Dec-2025
|
14:48:26
|
20251210158563628
|
|
65
|
1799.0
|
CHIX
|
10-Dec-2025
|
14:48:26
|
20251210158563630
|
|
205
|
1799.0
|
XLON
|
10-Dec-2025
|
14:48:26
|
20251210158563632
|
|
177
|
1798.5
|
CHIX
|
10-Dec-2025
|
14:49:17
|
20251210158563910
|
|
157
|
1798.5
|
CHIX
|
10-Dec-2025
|
14:49:17
|
20251210158563912
|
|
73
|
1798.5
|
CHIX
|
10-Dec-2025
|
14:49:17
|
20251210158563914
|
|
155
|
1798.5
|
XLON
|
10-Dec-2025
|
14:49:17
|
20251210158563916
|
|
21
|
1798.5
|
XLON
|
10-Dec-2025
|
14:49:17
|
20251210158563918
|
|
176
|
1799.0
|
XLON
|
10-Dec-2025
|
14:50:45
|
20251210158564505
|
|
309
|
1800.0
|
CHIX
|
10-Dec-2025
|
14:51:42
|
20251210158564794
|
|
291
|
1800.0
|
BATE
|
10-Dec-2025
|
14:51:42
|
20251210158564796
|
|
260
|
1800.0
|
CHIX
|
10-Dec-2025
|
14:51:42
|
20251210158564798
|
|
226
|
1800.0
|
CHIX
|
10-Dec-2025
|
14:51:47
|
20251210158564834
|
|
103
|
1800.0
|
BATE
|
10-Dec-2025
|
14:51:47
|
20251210158564836
|
|
310
|
1800.0
|
CHIX
|
10-Dec-2025
|
14:51:47
|
20251210158564838
|
|
176
|
1799.5
|
CHIX
|
10-Dec-2025
|
14:53:09
|
20251210158565541
|
|
150
|
1799.5
|
XLON
|
10-Dec-2025
|
14:53:09
|
20251210158565543
|
|
321
|
1799.5
|
CHIX
|
10-Dec-2025
|
14:54:00
|
20251210158565867
|
|
145
|
1799.5
|
BATE
|
10-Dec-2025
|
14:54:06
|
20251210158565885
|
|
176
|
1799.5
|
XLON
|
10-Dec-2025
|
14:54:06
|
20251210158565887
|
|
345
|
1799.5
|
XLON
|
10-Dec-2025
|
14:54:06
|
20251210158565889
|
|
176
|
1799.5
|
XLON
|
10-Dec-2025
|
14:54:06
|
20251210158565891
|
|
89
|
1799.0
|
XLON
|
10-Dec-2025
|
14:54:32
|
20251210158565968
|
|
191
|
1798.5
|
XLON
|
10-Dec-2025
|
14:55:03
|
20251210158566209
|
|
200
|
1799.5
|
XLON
|
10-Dec-2025
|
14:55:54
|
20251210158566528
|
|
200
|
1799.5
|
XLON
|
10-Dec-2025
|
14:55:58
|
20251210158566568
|
|
2
|
1799.5
|
XLON
|
10-Dec-2025
|
14:56:00
|
20251210158566588
|
|
9
|
1799.5
|
XLON
|
10-Dec-2025
|
14:56:00
|
20251210158566590
|
|
15
|
1799.5
|
XLON
|
10-Dec-2025
|
14:56:01
|
20251210158566612
|
|
152
|
1799.5
|
CHIX
|
10-Dec-2025
|
14:56:01
|
20251210158566614
|
|
175
|
1799.5
|
XLON
|
10-Dec-2025
|
14:56:02
|
20251210158566616
|
|
167
|
1799.0
|
CHIX
|
10-Dec-2025
|
14:57:19
|
20251210158567204
|
|
9
|
1799.0
|
CHIX
|
10-Dec-2025
|
14:57:20
|
20251210158567320
|
|
117
|
1799.5
|
XLON
|
10-Dec-2025
|
14:57:46
|
20251210158567620
|
|
180
|
1799.5
|
XLON
|
10-Dec-2025
|
14:57:46
|
20251210158567630
|
|
5
|
1799.5
|
XLON
|
10-Dec-2025
|
14:57:54
|
20251210158567668
|
|
92
|
1800.0
|
XLON
|
10-Dec-2025
|
14:57:57
|
20251210158567676
|
|
425
|
1800.0
|
CHIX
|
10-Dec-2025
|
14:57:57
|
20251210158567678
|
|
70
|
1800.0
|
XLON
|
10-Dec-2025
|
14:57:57
|
20251210158567680
|
|
124
|
1800.0
|
XLON
|
10-Dec-2025
|
14:57:57
|
20251210158567682
|
|
176
|
1800.0
|
CHIX
|
10-Dec-2025
|
14:57:57
|
20251210158567684
|
|
89
|
1800.0
|
XLON
|
10-Dec-2025
|
14:57:57
|
20251210158567686
|
|
176
|
1799.0
|
XLON
|
10-Dec-2025
|
14:59:04
|
20251210158568104
|
|
71
|
1799.0
|
XLON
|
10-Dec-2025
|
14:59:19
|
20251210158568277
|
|
13
|
1799.0
|
XLON
|
10-Dec-2025
|
14:59:20
|
20251210158568279
|
|
88
|
1799.0
|
CHIX
|
10-Dec-2025
|
14:59:57
|
20251210158568523
|
|
2
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:00:22
|
20251210158568663
|
|
246
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:00:22
|
20251210158568665
|
|
519
|
1801.0
|
XLON
|
10-Dec-2025
|
15:00:22
|
20251210158568667
|
|
62
|
1801.0
|
BATE
|
10-Dec-2025
|
15:00:25
|
20251210158568683
|
|
102
|
1801.0
|
XLON
|
10-Dec-2025
|
15:00:31
|
20251210158568704
|
|
33
|
1800.5
|
BATE
|
10-Dec-2025
|
15:00:31
|
20251210158568706
|
|
176
|
1800.5
|
XLON
|
10-Dec-2025
|
15:00:31
|
20251210158568708
|
|
254
|
1800.0
|
XLON
|
10-Dec-2025
|
15:01:30
|
20251210158569005
|
|
119
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:01:30
|
20251210158569007
|
|
424
|
1800.5
|
XLON
|
10-Dec-2025
|
15:02:40
|
20251210158569581
|
|
226
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:02:40
|
20251210158569583
|
|
101
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:02:54
|
20251210158569734
|
|
269
|
1800.5
|
XLON
|
10-Dec-2025
|
15:02:54
|
20251210158569736
|
|
36
|
1800.5
|
XLON
|
10-Dec-2025
|
15:02:59
|
20251210158569750
|
|
186
|
1800.0
|
XLON
|
10-Dec-2025
|
15:03:40
|
20251210158570059
|
|
5
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:03:40
|
20251210158570061
|
|
176
|
1800.0
|
XLON
|
10-Dec-2025
|
15:03:40
|
20251210158570063
|
|
26
|
1799.5
|
BATE
|
10-Dec-2025
|
15:04:31
|
20251210158570471
|
|
26
|
1799.5
|
BATE
|
10-Dec-2025
|
15:04:31
|
20251210158570473
|
|
177
|
1799.5
|
CHIX
|
10-Dec-2025
|
15:04:31
|
20251210158570475
|
|
176
|
1799.5
|
XLON
|
10-Dec-2025
|
15:04:32
|
20251210158570477
|
|
180
|
1799.5
|
CHIX
|
10-Dec-2025
|
15:04:32
|
20251210158570479
|
|
93
|
1800.0
|
BATE
|
10-Dec-2025
|
15:05:05
|
20251210158570770
|
|
10
|
1800.0
|
BATE
|
10-Dec-2025
|
15:05:06
|
20251210158570780
|
|
10
|
1800.0
|
BATE
|
10-Dec-2025
|
15:05:06
|
20251210158570784
|
|
53
|
1800.0
|
XLON
|
10-Dec-2025
|
15:05:15
|
20251210158570924
|
|
113
|
1800.0
|
XLON
|
10-Dec-2025
|
15:05:16
|
20251210158570930
|
|
1
|
1800.0
|
XLON
|
10-Dec-2025
|
15:05:16
|
20251210158570932
|
|
50
|
1800.0
|
BATE
|
10-Dec-2025
|
15:05:16
|
20251210158570934
|
|
216
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:05:16
|
20251210158570936
|
|
55
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:05:17
|
20251210158570944
|
|
176
|
1800.0
|
XLON
|
10-Dec-2025
|
15:05:17
|
20251210158570946
|
|
643
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:06:18
|
20251210158571561
|
|
46
|
1800.5
|
XLON
|
10-Dec-2025
|
15:06:18
|
20251210158571563
|
|
155
|
1800.5
|
BATE
|
10-Dec-2025
|
15:06:18
|
20251210158571565
|
|
149
|
1800.0
|
XLON
|
10-Dec-2025
|
15:06:46
|
20251210158571655
|
|
751
|
1801.5
|
CHIX
|
10-Dec-2025
|
15:08:26
|
20251210158572243
|
|
16
|
1801.5
|
BATE
|
10-Dec-2025
|
15:08:26
|
20251210158572245
|
|
624
|
1801.5
|
XLON
|
10-Dec-2025
|
15:08:26
|
20251210158572247
|
|
154
|
1801.5
|
XLON
|
10-Dec-2025
|
15:08:26
|
20251210158572249
|
|
182
|
1800.0
|
XLON
|
10-Dec-2025
|
15:09:22
|
20251210158572758
|
|
92
|
1800.0
|
XLON
|
10-Dec-2025
|
15:09:23
|
20251210158572762
|
|
45
|
1800.0
|
XLON
|
10-Dec-2025
|
15:09:34
|
20251210158572796
|
|
131
|
1800.0
|
XLON
|
10-Dec-2025
|
15:09:34
|
20251210158572798
|
|
172
|
1800.0
|
XLON
|
10-Dec-2025
|
15:09:34
|
20251210158572800
|
|
101
|
1800.0
|
XLON
|
10-Dec-2025
|
15:11:53
|
20251210158573687
|
|
184
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:12:00
|
20251210158573745
|
|
800
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:12:00
|
20251210158573747
|
|
462
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:12:00
|
20251210158573749
|
|
293
|
1799.5
|
XLON
|
10-Dec-2025
|
15:12:00
|
20251210158573751
|
|
144
|
1799.5
|
CHIX
|
10-Dec-2025
|
15:12:00
|
20251210158573753
|
|
395
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:14:02
|
20251210158574321
|
|
47
|
1800.5
|
BATE
|
10-Dec-2025
|
15:14:02
|
20251210158574323
|
|
53
|
1800.5
|
BATE
|
10-Dec-2025
|
15:14:11
|
20251210158574393
|
|
229
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:14:11
|
20251210158574395
|
|
285
|
1800.5
|
XLON
|
10-Dec-2025
|
15:14:11
|
20251210158574397
|
|
83
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:14:11
|
20251210158574399
|
|
135
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:14:11
|
20251210158574401
|
|
110
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:15:23
|
20251210158575185
|
|
12
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:15:23
|
20251210158575187
|
|
176
|
1800.0
|
XLON
|
10-Dec-2025
|
15:15:23
|
20251210158575189
|
|
206
|
1799.5
|
XLON
|
10-Dec-2025
|
15:15:34
|
20251210158575377
|
|
140
|
1799.5
|
XLON
|
10-Dec-2025
|
15:15:35
|
20251210158575381
|
|
117
|
1799.5
|
XLON
|
10-Dec-2025
|
15:15:49
|
20251210158575479
|
|
176
|
1799.5
|
CHIX
|
10-Dec-2025
|
15:16:18
|
20251210158575735
|
|
270
|
1801.0
|
XLON
|
10-Dec-2025
|
15:17:36
|
20251210158576275
|
|
347
|
1801.0
|
XLON
|
10-Dec-2025
|
15:17:36
|
20251210158576277
|
|
44
|
1801.0
|
BATE
|
10-Dec-2025
|
15:17:36
|
20251210158576279
|
|
43
|
1801.0
|
BATE
|
10-Dec-2025
|
15:17:37
|
20251210158576281
|
|
14
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:17:37
|
20251210158576283
|
|
148
|
1801.0
|
XLON
|
10-Dec-2025
|
15:17:37
|
20251210158576285
|
|
279
|
1801.0
|
XLON
|
10-Dec-2025
|
15:17:37
|
20251210158576287
|
|
98
|
1801.0
|
XLON
|
10-Dec-2025
|
15:17:37
|
20251210158576289
|
|
176
|
1801.0
|
XLON
|
10-Dec-2025
|
15:18:50
|
20251210158576639
|
|
159
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:18:50
|
20251210158576641
|
|
148
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:19:15
|
20251210158576697
|
|
461
|
1800.0
|
BATE
|
10-Dec-2025
|
15:19:15
|
20251210158576699
|
|
176
|
1800.0
|
XLON
|
10-Dec-2025
|
15:19:15
|
20251210158576701
|
|
302
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:20:32
|
20251210158577350
|
|
176
|
1800.0
|
XLON
|
10-Dec-2025
|
15:20:32
|
20251210158577352
|
|
176
|
1800.0
|
XLON
|
10-Dec-2025
|
15:20:32
|
20251210158577354
|
|
6
|
1800.0
|
XLON
|
10-Dec-2025
|
15:20:32
|
20251210158577356
|
|
177
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:20:59
|
20251210158577594
|
|
122
|
1800.0
|
BATE
|
10-Dec-2025
|
15:20:59
|
20251210158577596
|
|
279
|
1800.0
|
XLON
|
10-Dec-2025
|
15:20:59
|
20251210158577598
|
|
176
|
1798.5
|
XLON
|
10-Dec-2025
|
15:22:15
|
20251210158577922
|
|
119
|
1798.5
|
XLON
|
10-Dec-2025
|
15:22:15
|
20251210158577924
|
|
35
|
1799.5
|
CHIX
|
10-Dec-2025
|
15:23:32
|
20251210158578396
|
|
377
|
1799.5
|
XLON
|
10-Dec-2025
|
15:23:32
|
20251210158578398
|
|
604
|
1799.5
|
XLON
|
10-Dec-2025
|
15:23:32
|
20251210158578400
|
|
251
|
1799.5
|
XLON
|
10-Dec-2025
|
15:23:32
|
20251210158578402
|
|
114
|
1799.0
|
CHIX
|
10-Dec-2025
|
15:25:20
|
20251210158579649
|
|
176
|
1799.0
|
XLON
|
10-Dec-2025
|
15:25:20
|
20251210158579651
|
|
381
|
1800.5
|
XLON
|
10-Dec-2025
|
15:25:43
|
20251210158579735
|
|
538
|
1800.5
|
XLON
|
10-Dec-2025
|
15:25:43
|
20251210158579737
|
|
164
|
1800.5
|
XLON
|
10-Dec-2025
|
15:25:43
|
20251210158579851
|
|
176
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:25:43
|
20251210158579853
|
|
165
|
1799.5
|
XLON
|
10-Dec-2025
|
15:26:27
|
20251210158580149
|
|
90
|
1799.5
|
XLON
|
10-Dec-2025
|
15:26:27
|
20251210158580151
|
|
86
|
1799.5
|
XLON
|
10-Dec-2025
|
15:26:27
|
20251210158580153
|
|
176
|
1799.0
|
XLON
|
10-Dec-2025
|
15:27:20
|
20251210158580324
|
|
323
|
1799.0
|
XLON
|
10-Dec-2025
|
15:27:20
|
20251210158580326
|
|
95
|
1799.0
|
XLON
|
10-Dec-2025
|
15:27:32
|
20251210158580494
|
|
102
|
1799.0
|
XLON
|
10-Dec-2025
|
15:27:32
|
20251210158580496
|
|
667
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:29:32
|
20251210158581522
|
|
334
|
1800.0
|
BATE
|
10-Dec-2025
|
15:29:32
|
20251210158581524
|
|
473
|
1800.0
|
XLON
|
10-Dec-2025
|
15:29:32
|
20251210158581526
|
|
561
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:31:19
|
20251210158582034
|
|
134
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:31:19
|
20251210158582036
|
|
100
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:31:19
|
20251210158582038
|
|
200
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:31:19
|
20251210158582040
|
|
100
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:31:19
|
20251210158582042
|
|
268
|
1801.0
|
CHIX
|
10-Dec-2025
|
15:31:19
|
20251210158582044
|
|
305
|
1800.0
|
XLON
|
10-Dec-2025
|
15:32:05
|
20251210158582284
|
|
20
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:32:05
|
20251210158582286
|
|
176
|
1799.0
|
XLON
|
10-Dec-2025
|
15:32:16
|
20251210158582352
|
|
895
|
1799.5
|
XLON
|
10-Dec-2025
|
15:34:00
|
20251210158583001
|
|
401
|
1799.5
|
XLON
|
10-Dec-2025
|
15:34:00
|
20251210158583003
|
|
90
|
1799.5
|
XLON
|
10-Dec-2025
|
15:34:00
|
20251210158583005
|
|
29
|
1799.5
|
XLON
|
10-Dec-2025
|
15:34:00
|
20251210158583007
|
|
145
|
1800.5
|
XLON
|
10-Dec-2025
|
15:35:32
|
20251210158583487
|
|
290
|
1800.5
|
XLON
|
10-Dec-2025
|
15:35:32
|
20251210158583489
|
|
176
|
1800.5
|
BATE
|
10-Dec-2025
|
15:35:32
|
20251210158583491
|
|
78
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:35:32
|
20251210158583493
|
|
129
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:35:33
|
20251210158583497
|
|
43
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:35:47
|
20251210158583521
|
|
176
|
1800.0
|
XLON
|
10-Dec-2025
|
15:35:47
|
20251210158583523
|
|
164
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:36:10
|
20251210158583577
|
|
176
|
1800.5
|
XLON
|
10-Dec-2025
|
15:36:10
|
20251210158583579
|
|
267
|
1800.0
|
XLON
|
10-Dec-2025
|
15:36:27
|
20251210158583767
|
|
111
|
1800.0
|
CHIX
|
10-Dec-2025
|
15:36:27
|
20251210158583769
|
|
64
|
1800.5
|
BATE
|
10-Dec-2025
|
15:38:45
|
20251210158584485
|
|
127
|
1800.5
|
BATE
|
10-Dec-2025
|
15:38:45
|
20251210158584487
|
|
130
|
1800.5
|
BATE
|
10-Dec-2025
|
15:38:45
|
20251210158584489
|
|
30
|
1800.5
|
BATE
|
10-Dec-2025
|
15:38:45
|
20251210158584491
|
|
156
|
1800.5
|
BATE
|
10-Dec-2025
|
15:38:45
|
20251210158584493
|
|
127
|
1800.5
|
BATE
|
10-Dec-2025
|
15:38:45
|
20251210158584495
|
|
109
|
1800.5
|
BATE
|
10-Dec-2025
|
15:38:45
|
20251210158584497
|
|
81
|
1800.5
|
BATE
|
10-Dec-2025
|
15:38:45
|
20251210158584499
|
|
176
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:38:45
|
20251210158584501
|
|
162
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:38:45
|
20251210158584503
|
|
176
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:38:45
|
20251210158584505
|
|
157
|
1800.5
|
CHIX
|
10-Dec-2025
|
15:38:58
|
20251210158584635
|
|
176
|
1800.5
|
XLON
|
10-Dec-2025
|
15:38:58
|
20251210158584637
|
|
76
|
1802.5
|
BATE
|
10-Dec-2025
|
15:40:37
|
20251210158584993
|
|
94
|
1802.5
|
BATE
|
10-Dec-2025
|
15:40:37
|
20251210158584995
|
|
202
|
1802.5
|
BATE
|
10-Dec-2025
|
15:40:38
|
20251210158584997
|
|
210
|
1804.5
|
BATE
|
10-Dec-2025
|
15:41:32
|
20251210158585346
|
|
76
|
1804.5
|
XLON
|
10-Dec-2025
|
15:41:32
|
20251210158585348
|
|
66
|
1804.5
|
BATE
|
10-Dec-2025
|
15:41:32
|
20251210158585350
|
|
64
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:40
|
20251210158585398
|
|
214
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:50
|
20251210158585420
|
|
35
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:50
|
20251210158585422
|
|
34
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:50
|
20251210158585424
|
|
33
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:50
|
20251210158585426
|
|
31
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:50
|
20251210158585528
|
|
30
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:50
|
20251210158585530
|
|
29
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:50
|
20251210158585532
|
|
29
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:50
|
20251210158585534
|
|
27
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:50
|
20251210158585536
|
|
26
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:51
|
20251210158585538
|
|
23
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:51
|
20251210158585540
|
|
17
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:51
|
20251210158585542
|
|
12
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:51
|
20251210158585544
|
|
43
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:54
|
20251210158585568
|
|
5
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:56
|
20251210158585572
|
|
108
|
1805.0
|
CHIX
|
10-Dec-2025
|
15:41:56
|
20251210158585574
|
|
315
|
1805.0
|
BATE
|
10-Dec-2025
|
15:41:58
|
20251210158585578
|
|
176
|
1805.0
|
CHIX
|
10-Dec-2025
|
15:41:58
|
20251210158585580
|
|
64
|
1805.0
|
BATE
|
10-Dec-2025
|
15:43:33
|
20251210158586143
|
|
167
|
1805.0
|
BATE
|
10-Dec-2025
|
15:43:33
|
20251210158586145
|
|
517
|
1805.0
|
CHIX
|
10-Dec-2025
|
15:43:33
|
20251210158586147
|
|
20
|
1805.0
|
BATE
|
10-Dec-2025
|
15:43:37
|
20251210158586180
|
|
177
|
1805.0
|
CHIX
|
10-Dec-2025
|
15:43:37
|
20251210158586182
|
|
176
|
1805.0
|
CHIX
|
10-Dec-2025
|
15:43:37
|
20251210158586184
|
|
261
|
1805.0
|
XLON
|
10-Dec-2025
|
15:43:37
|
20251210158586186
|
|
658
|
1807.0
|
XLON
|
10-Dec-2025
|
15:46:21
|
20251210158587115
|
|
539
|
1807.0
|
XLON
|
10-Dec-2025
|
15:46:29
|
20251210158587135
|
|
317
|
1807.0
|
CHIX
|
10-Dec-2025
|
15:46:29
|
20251210158587137
|
|
156
|
1807.0
|
XLON
|
10-Dec-2025
|
15:46:30
|
20251210158587141
|
|
119
|
1806.0
|
CHIX
|
10-Dec-2025
|
15:47:25
|
20251210158587439
|
|
203
|
1806.0
|
XLON
|
10-Dec-2025
|
15:47:25
|
20251210158587441
|
|
21
|
1805.5
|
BATE
|
10-Dec-2025
|
15:48:46
|
20251210158588093
|
|
722
|
1806.0
|
XLON
|
10-Dec-2025
|
15:49:32
|
20251210158588385
|
|
51
|
1806.0
|
BATE
|
10-Dec-2025
|
15:49:32
|
20251210158588387
|
|
323
|
1806.0
|
CHIX
|
10-Dec-2025
|
15:49:32
|
20251210158588389
|
|
574
|
1806.0
|
XLON
|
10-Dec-2025
|
15:49:32
|
20251210158588391
|
|
40
|
1805.0
|
CHIX
|
10-Dec-2025
|
15:50:16
|
20251210158588703
|
|
176
|
1805.0
|
XLON
|
10-Dec-2025
|
15:51:00
|
20251210158588911
|
|
81
|
1805.0
|
CHIX
|
10-Dec-2025
|
15:51:00
|
20251210158588913
|
|
259
|
1806.0
|
XLON
|
10-Dec-2025
|
15:52:15
|
20251210158589417
|
|
1,511
|
1806.0
|
XLON
|
10-Dec-2025
|
15:52:15
|
20251210158589419
|
|
148
|
1806.0
|
XLON
|
10-Dec-2025
|
15:52:59
|
20251210158589813
|
|
176
|
1806.0
|
CHIX
|
10-Dec-2025
|
15:52:59
|
20251210158589815
|
|
176
|
1805.5
|
XLON
|
10-Dec-2025
|
15:53:18
|
20251210158590005
|
|
152
|
1805.5
|
XLON
|
10-Dec-2025
|
15:53:20
|
20251210158590009
|
|
187
|
1805.0
|
XLON
|
10-Dec-2025
|
15:54:15
|
20251210158590329
|
|
154
|
1805.0
|
CHIX
|
10-Dec-2025
|
15:54:15
|
20251210158590331
|
|
141
|
1806.5
|
BATE
|
10-Dec-2025
|
15:55:23
|
20251210158590916
|
|
702
|
1806.5
|
XLON
|
10-Dec-2025
|
15:55:23
|
20251210158590918
|
|
218
|
1806.5
|
CHIX
|
10-Dec-2025
|
15:55:23
|
20251210158590920
|
|
54
|
1806.5
|
BATE
|
10-Dec-2025
|
15:57:23
|
20251210158592223
|
|
646
|
1806.5
|
CHIX
|
10-Dec-2025
|
15:57:23
|
20251210158592225
|
|
750
|
1806.5
|
XLON
|
10-Dec-2025
|
15:57:23
|
20251210158592227
|
|
232
|
1806.0
|
XLON
|
10-Dec-2025
|
15:57:56
|
20251210158592633
|
|
84
|
1806.0
|
CHIX
|
10-Dec-2025
|
15:57:56
|
20251210158592635
|
|
456
|
1805.5
|
CHIX
|
10-Dec-2025
|
15:59:47
|
20251210158593549
|
|
68
|
1805.5
|
BATE
|
10-Dec-2025
|
15:59:47
|
20251210158593551
|
|
583
|
1805.5
|
XLON
|
10-Dec-2025
|
15:59:47
|
20251210158593553
|
|
221
|
1805.5
|
XLON
|
10-Dec-2025
|
15:59:47
|
20251210158593555
|
|
122
|
1805.5
|
XLON
|
10-Dec-2025
|
15:59:47
|
20251210158593557
|
|
20
|
1805.0
|
BATE
|
10-Dec-2025
|
16:00:45
|
20251210158594192
|
|
176
|
1805.0
|
XLON
|
10-Dec-2025
|
16:00:45
|
20251210158594194
|
|
176
|
1805.0
|
XLON
|
10-Dec-2025
|
16:00:45
|
20251210158594196
|
|
159
|
1805.0
|
CHIX
|
10-Dec-2025
|
16:01:04
|
20251210158594449
|
|
291
|
1805.0
|
XLON
|
10-Dec-2025
|
16:01:04
|
20251210158594451
|
|
203
|
1805.5
|
BATE
|
10-Dec-2025
|
16:01:57
|
20251210158594997
|
|
265
|
1805.5
|
CHIX
|
10-Dec-2025
|
16:01:57
|
20251210158594999
|
|
294
|
1805.5
|
XLON
|
10-Dec-2025
|
16:01:57
|
20251210158595001
|
|
51
|
1806.0
|
XLON
|
10-Dec-2025
|
16:02:38
|
20251210158595513
|
|
176
|
1805.5
|
BATE
|
10-Dec-2025
|
16:02:47
|
20251210158595642
|
|
179
|
1805.5
|
XLON
|
10-Dec-2025
|
16:02:47
|
20251210158595644
|
|
21
|
1805.5
|
CHIX
|
10-Dec-2025
|
16:02:47
|
20251210158595646
|
|
253
|
1804.5
|
XLON
|
10-Dec-2025
|
16:03:09
|
20251210158595946
|
|
881
|
1805.0
|
XLON
|
10-Dec-2025
|
16:04:22
|
20251210158596706
|
|
439
|
1805.0
|
BATE
|
10-Dec-2025
|
16:04:22
|
20251210158596708
|
|
23
|
1805.0
|
BATE
|
10-Dec-2025
|
16:04:22
|
20251210158596710
|
|
538
|
1805.0
|
XLON
|
10-Dec-2025
|
16:06:20
|
20251210158597922
|
|
322
|
1805.0
|
CHIX
|
10-Dec-2025
|
16:06:20
|
20251210158597924
|
|
73
|
1805.0
|
BATE
|
10-Dec-2025
|
16:06:20
|
20251210158597926
|
|
85
|
1805.0
|
BATE
|
10-Dec-2025
|
16:06:20
|
20251210158597928
|
|
283
|
1805.5
|
XLON
|
10-Dec-2025
|
16:06:54
|
20251210158598276
|
|
137
|
1806.0
|
CHIX
|
10-Dec-2025
|
16:08:08
|
20251210158599225
|
|
23
|
1806.0
|
BATE
|
10-Dec-2025
|
16:08:08
|
20251210158599227
|
|
395
|
1806.0
|
XLON
|
10-Dec-2025
|
16:08:08
|
20251210158599229
|
|
421
|
1806.0
|
CHIX
|
10-Dec-2025
|
16:08:08
|
20251210158599231
|
|
249
|
1806.0
|
CHIX
|
10-Dec-2025
|
16:08:08
|
20251210158599233
|
|
236
|
1806.0
|
CHIX
|
10-Dec-2025
|
16:08:08
|
20251210158599235
|
|
307
|
1805.0
|
XLON
|
10-Dec-2025
|
16:08:47
|
20251210158599582
|
|
95
|
1805.0
|
CHIX
|
10-Dec-2025
|
16:08:47
|
20251210158599584
|
|
350
|
1804.5
|
XLON
|
10-Dec-2025
|
16:09:53
|
20251210158600160
|
|
1,668
|
1804.5
|
XLON
|
10-Dec-2025
|
16:09:53
|
20251210158600162
|
|
486
|
1804.5
|
XLON
|
10-Dec-2025
|
16:09:53
|
20251210158600164
|
|
1,035
|
1804.5
|
XLON
|
10-Dec-2025
|
16:09:53
|
20251210158600166
|
|
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
11, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What did GSK (GSK) announce in this December 2025 update?
GSK announced that it repurchased 220,000 ordinary shares of 31¼ pence each on 10 December 2025 under its existing share buyback programme, with BNP Paribas SA acting as broker.
At what prices did GSK (GSK) buy back its shares on 10 December 2025?
The company paid between 1,771.00p and 1,807.00p per share, with a volume-weighted average price of 1,789.73p for the 220,000 shares repurchased.
How many GSK (GSK) shares have been repurchased since 30 September 2025?
Since 30 September 2025, GSK has repurchased a total of 12,944,733 ordinary shares as part of its current buyback programme.
How many GSK (GSK) shares are now held in treasury and how many carry voting rights?
Following this transaction, GSK holds 238,409,577 ordinary shares in treasury and has 4,077,029,560 ordinary shares in issue, which is the total number of voting rights in the company.
What percentage of GSK (GSK) voting rights is represented by treasury shares?
GSK confirms that, after the repurchase, ordinary shares held in treasury account for 5.85% of the company’s voting rights.
Who executed GSK’s (GSK) share repurchases and on which venues were they traded?
The repurchases were executed by BNP Paribas SA on the London Stock Exchange (XLON) and the CBOE Europe order books with market identification codes CHIX and BATE, with detailed trade data disclosed.
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 11, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 11, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 11, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 10, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 10, 2025
[6-K] GSK plc Current Report (Foreign Issuer)