GSK (NYSE: GSK) details 235,000-share buyback and 5.88 per cent treasury holding
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc repurchased 235,000 ordinary shares of 31¼ pence each on 17 December 2025 as part of its existing share buyback programme, acting through BNP Paribas SA. The shares were bought between 1,824.00p and 1,850.00p per share, with a volume-weighted average price of 1,841.56p, and will be held as treasury shares.
After this transaction, GSK will hold 239,551,577 ordinary shares in treasury and have 4,075,889,506 ordinary shares in issue (excluding treasury shares), giving the same number of voting rights. The percentage of voting rights attributable to the treasury shares is 5.88 per cent.
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:
|
17 December 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
235,000
|
|
Lowest price paid per share (GBp):
|
1,824.00p
|
|
Highest price paid per share (GBp):
|
1,850.00p
|
|
Volume-weighted average price paid per share (GBp):
|
1,841.56p
|
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
14,086,733 ordinary shares.
Following the above purchase, the Company will hold 239,551,577
ordinary shares in treasury and have 4,075,889,506 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,075,889,506. 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 5.88 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: 17 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
|
26,158
|
1,850.00p
|
1,824.00p
|
1,840.67p
|
|
CHIX
|
71,671
|
1,850.00p
|
1,824.50p
|
1,841.73p
|
|
XLON
|
137,171
|
1,850.00p
|
1,824.00p
|
1,841.65p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
168
|
1824.0
|
XLON
|
17-Dec-2025
|
08:00:28
|
20251217159900493
|
|
22
|
1824.0
|
XLON
|
17-Dec-2025
|
08:00:43
|
20251217159900697
|
|
157
|
1824.5
|
CHIX
|
17-Dec-2025
|
08:01:03
|
20251217159900793
|
|
301
|
1824.5
|
XLON
|
17-Dec-2025
|
08:01:03
|
20251217159900795
|
|
75
|
1826.0
|
BATE
|
17-Dec-2025
|
08:02:03
|
20251217159901662
|
|
276
|
1826.0
|
XLON
|
17-Dec-2025
|
08:02:03
|
20251217159901664
|
|
46
|
1826.0
|
XLON
|
17-Dec-2025
|
08:02:03
|
20251217159901666
|
|
57
|
1826.0
|
XLON
|
17-Dec-2025
|
08:02:03
|
20251217159901668
|
|
50
|
1827.0
|
XLON
|
17-Dec-2025
|
08:02:36
|
20251217159902139
|
|
118
|
1827.0
|
XLON
|
17-Dec-2025
|
08:02:36
|
20251217159902141
|
|
245
|
1827.0
|
CHIX
|
17-Dec-2025
|
08:02:36
|
20251217159902143
|
|
43
|
1827.0
|
BATE
|
17-Dec-2025
|
08:02:36
|
20251217159902145
|
|
174
|
1826.5
|
XLON
|
17-Dec-2025
|
08:03:00
|
20251217159902242
|
|
42
|
1826.5
|
XLON
|
17-Dec-2025
|
08:03:01
|
20251217159902244
|
|
209
|
1829.5
|
XLON
|
17-Dec-2025
|
08:04:15
|
20251217159903074
|
|
168
|
1829.5
|
XLON
|
17-Dec-2025
|
08:04:16
|
20251217159903080
|
|
35
|
1829.5
|
CHIX
|
17-Dec-2025
|
08:04:16
|
20251217159903082
|
|
74
|
1828.5
|
BATE
|
17-Dec-2025
|
08:04:24
|
20251217159903120
|
|
289
|
1828.5
|
CHIX
|
17-Dec-2025
|
08:04:24
|
20251217159903122
|
|
121
|
1828.5
|
XLON
|
17-Dec-2025
|
08:04:24
|
20251217159903124
|
|
168
|
1827.0
|
XLON
|
17-Dec-2025
|
08:05:10
|
20251217159903453
|
|
73
|
1827.0
|
CHIX
|
17-Dec-2025
|
08:05:10
|
20251217159903455
|
|
118
|
1826.0
|
XLON
|
17-Dec-2025
|
08:05:11
|
20251217159903459
|
|
168
|
1826.0
|
CHIX
|
17-Dec-2025
|
08:05:11
|
20251217159903461
|
|
115
|
1826.5
|
XLON
|
17-Dec-2025
|
08:06:05
|
20251217159903787
|
|
240
|
1826.5
|
XLON
|
17-Dec-2025
|
08:06:24
|
20251217159903938
|
|
5
|
1826.5
|
BATE
|
17-Dec-2025
|
08:06:24
|
20251217159903940
|
|
96
|
1826.5
|
CHIX
|
17-Dec-2025
|
08:06:24
|
20251217159903942
|
|
77
|
1825.5
|
XLON
|
17-Dec-2025
|
08:06:51
|
20251217159904050
|
|
168
|
1825.5
|
CHIX
|
17-Dec-2025
|
08:06:51
|
20251217159904052
|
|
154
|
1824.5
|
BATE
|
17-Dec-2025
|
08:07:00
|
20251217159904060
|
|
219
|
1824.5
|
XLON
|
17-Dec-2025
|
08:07:00
|
20251217159904062
|
|
14
|
1824.5
|
BATE
|
17-Dec-2025
|
08:07:00
|
20251217159904064
|
|
108
|
1824.0
|
BATE
|
17-Dec-2025
|
08:08:22
|
20251217159904533
|
|
367
|
1824.5
|
XLON
|
17-Dec-2025
|
08:08:32
|
20251217159904570
|
|
200
|
1824.5
|
XLON
|
17-Dec-2025
|
08:08:32
|
20251217159904572
|
|
312
|
1824.5
|
XLON
|
17-Dec-2025
|
08:08:32
|
20251217159904574
|
|
225
|
1824.5
|
CHIX
|
17-Dec-2025
|
08:08:32
|
20251217159904576
|
|
124
|
1824.5
|
CHIX
|
17-Dec-2025
|
08:08:32
|
20251217159904578
|
|
465
|
1826.5
|
XLON
|
17-Dec-2025
|
08:10:04
|
20251217159905190
|
|
308
|
1826.5
|
CHIX
|
17-Dec-2025
|
08:10:04
|
20251217159905192
|
|
168
|
1826.5
|
XLON
|
17-Dec-2025
|
08:10:04
|
20251217159905194
|
|
51
|
1826.5
|
CHIX
|
17-Dec-2025
|
08:10:04
|
20251217159905196
|
|
41
|
1826.5
|
CHIX
|
17-Dec-2025
|
08:10:42
|
20251217159905504
|
|
168
|
1826.5
|
BATE
|
17-Dec-2025
|
08:10:42
|
20251217159905506
|
|
190
|
1825.5
|
XLON
|
17-Dec-2025
|
08:11:12
|
20251217159905586
|
|
136
|
1825.5
|
CHIX
|
17-Dec-2025
|
08:11:12
|
20251217159905688
|
|
168
|
1827.5
|
XLON
|
17-Dec-2025
|
08:12:23
|
20251217159906014
|
|
168
|
1827.5
|
XLON
|
17-Dec-2025
|
08:12:25
|
20251217159906022
|
|
174
|
1827.5
|
CHIX
|
17-Dec-2025
|
08:12:26
|
20251217159906024
|
|
162
|
1827.0
|
BATE
|
17-Dec-2025
|
08:12:35
|
20251217159906056
|
|
58
|
1827.0
|
BATE
|
17-Dec-2025
|
08:12:35
|
20251217159906058
|
|
5
|
1827.0
|
BATE
|
17-Dec-2025
|
08:12:35
|
20251217159906060
|
|
3
|
1827.0
|
BATE
|
17-Dec-2025
|
08:12:35
|
20251217159906062
|
|
164
|
1826.0
|
XLON
|
17-Dec-2025
|
08:13:06
|
20251217159906327
|
|
479
|
1827.0
|
XLON
|
17-Dec-2025
|
08:14:41
|
20251217159906888
|
|
281
|
1827.0
|
XLON
|
17-Dec-2025
|
08:14:41
|
20251217159906890
|
|
249
|
1827.0
|
CHIX
|
17-Dec-2025
|
08:14:41
|
20251217159906892
|
|
168
|
1827.0
|
XLON
|
17-Dec-2025
|
08:14:41
|
20251217159906894
|
|
78
|
1827.0
|
CHIX
|
17-Dec-2025
|
08:14:41
|
20251217159906896
|
|
32
|
1826.5
|
CHIX
|
17-Dec-2025
|
08:15:00
|
20251217159906940
|
|
168
|
1826.5
|
XLON
|
17-Dec-2025
|
08:15:00
|
20251217159906942
|
|
168
|
1826.0
|
XLON
|
17-Dec-2025
|
08:15:36
|
20251217159907297
|
|
88
|
1827.0
|
BATE
|
17-Dec-2025
|
08:16:33
|
20251217159907553
|
|
223
|
1827.0
|
CHIX
|
17-Dec-2025
|
08:16:33
|
20251217159907555
|
|
206
|
1827.0
|
XLON
|
17-Dec-2025
|
08:16:33
|
20251217159907557
|
|
303
|
1827.5
|
XLON
|
17-Dec-2025
|
08:17:04
|
20251217159907605
|
|
64
|
1827.5
|
BATE
|
17-Dec-2025
|
08:17:04
|
20251217159907607
|
|
39
|
1827.5
|
CHIX
|
17-Dec-2025
|
08:17:04
|
20251217159907609
|
|
147
|
1827.0
|
XLON
|
17-Dec-2025
|
08:17:27
|
20251217159907781
|
|
168
|
1826.5
|
XLON
|
17-Dec-2025
|
08:17:29
|
20251217159907787
|
|
117
|
1826.5
|
CHIX
|
17-Dec-2025
|
08:17:29
|
20251217159907789
|
|
871
|
1828.5
|
CHIX
|
17-Dec-2025
|
08:19:27
|
20251217159908196
|
|
134
|
1828.5
|
XLON
|
17-Dec-2025
|
08:19:27
|
20251217159908198
|
|
13
|
1828.5
|
CHIX
|
17-Dec-2025
|
08:19:27
|
20251217159908200
|
|
168
|
1828.5
|
XLON
|
17-Dec-2025
|
08:19:27
|
20251217159908202
|
|
41
|
1828.5
|
CHIX
|
17-Dec-2025
|
08:19:27
|
20251217159908204
|
|
168
|
1827.0
|
XLON
|
17-Dec-2025
|
08:20:30
|
20251217159908865
|
|
28
|
1827.0
|
XLON
|
17-Dec-2025
|
08:20:30
|
20251217159908867
|
|
17
|
1827.0
|
XLON
|
17-Dec-2025
|
08:20:30
|
20251217159908869
|
|
133
|
1827.0
|
CHIX
|
17-Dec-2025
|
08:20:30
|
20251217159908871
|
|
18
|
1827.0
|
BATE
|
17-Dec-2025
|
08:20:30
|
20251217159908973
|
|
98
|
1826.0
|
CHIX
|
17-Dec-2025
|
08:22:03
|
20251217159909350
|
|
109
|
1826.0
|
XLON
|
17-Dec-2025
|
08:22:03
|
20251217159909352
|
|
59
|
1826.0
|
XLON
|
17-Dec-2025
|
08:22:03
|
20251217159909354
|
|
168
|
1825.5
|
CHIX
|
17-Dec-2025
|
08:22:15
|
20251217159909392
|
|
51
|
1825.5
|
BATE
|
17-Dec-2025
|
08:22:15
|
20251217159909394
|
|
237
|
1825.5
|
XLON
|
17-Dec-2025
|
08:22:15
|
20251217159909396
|
|
168
|
1824.5
|
XLON
|
17-Dec-2025
|
08:22:34
|
20251217159909428
|
|
202
|
1824.5
|
CHIX
|
17-Dec-2025
|
08:22:34
|
20251217159909430
|
|
48
|
1824.5
|
BATE
|
17-Dec-2025
|
08:22:34
|
20251217159909432
|
|
202
|
1825.5
|
XLON
|
17-Dec-2025
|
08:23:51
|
20251217159909694
|
|
168
|
1825.5
|
XLON
|
17-Dec-2025
|
08:23:51
|
20251217159909696
|
|
122
|
1825.5
|
XLON
|
17-Dec-2025
|
08:24:18
|
20251217159909881
|
|
249
|
1826.5
|
XLON
|
17-Dec-2025
|
08:24:47
|
20251217159909955
|
|
69
|
1826.5
|
BATE
|
17-Dec-2025
|
08:24:47
|
20251217159909957
|
|
168
|
1826.5
|
CHIX
|
17-Dec-2025
|
08:24:47
|
20251217159909959
|
|
201
|
1825.5
|
CHIX
|
17-Dec-2025
|
08:25:01
|
20251217159910039
|
|
106
|
1825.5
|
XLON
|
17-Dec-2025
|
08:25:01
|
20251217159910041
|
|
21
|
1825.5
|
XLON
|
17-Dec-2025
|
08:25:16
|
20251217159910235
|
|
179
|
1825.5
|
BATE
|
17-Dec-2025
|
08:25:16
|
20251217159910237
|
|
28
|
1826.0
|
XLON
|
17-Dec-2025
|
08:26:53
|
20251217159910814
|
|
248
|
1827.5
|
CHIX
|
17-Dec-2025
|
08:27:50
|
20251217159911238
|
|
96
|
1827.5
|
CHIX
|
17-Dec-2025
|
08:28:14
|
20251217159911392
|
|
815
|
1827.5
|
BATE
|
17-Dec-2025
|
08:28:14
|
20251217159911394
|
|
206
|
1827.5
|
BATE
|
17-Dec-2025
|
08:28:14
|
20251217159911396
|
|
253
|
1827.5
|
XLON
|
17-Dec-2025
|
08:28:14
|
20251217159911398
|
|
12
|
1831.0
|
BATE
|
17-Dec-2025
|
08:30:25
|
20251217159912033
|
|
384
|
1832.0
|
CHIX
|
17-Dec-2025
|
08:30:45
|
20251217159912087
|
|
291
|
1832.0
|
CHIX
|
17-Dec-2025
|
08:30:45
|
20251217159912089
|
|
272
|
1832.0
|
BATE
|
17-Dec-2025
|
08:30:45
|
20251217159912091
|
|
596
|
1832.0
|
XLON
|
17-Dec-2025
|
08:30:45
|
20251217159912093
|
|
312
|
1836.0
|
XLON
|
17-Dec-2025
|
08:32:34
|
20251217159912731
|
|
54
|
1836.0
|
XLON
|
17-Dec-2025
|
08:32:34
|
20251217159912737
|
|
186
|
1836.0
|
CHIX
|
17-Dec-2025
|
08:32:34
|
20251217159912739
|
|
69
|
1836.0
|
BATE
|
17-Dec-2025
|
08:32:34
|
20251217159912741
|
|
201
|
1836.0
|
BATE
|
17-Dec-2025
|
08:33:57
|
20251217159913170
|
|
206
|
1836.0
|
BATE
|
17-Dec-2025
|
08:33:57
|
20251217159913172
|
|
73
|
1836.0
|
BATE
|
17-Dec-2025
|
08:33:57
|
20251217159913174
|
|
130
|
1836.0
|
BATE
|
17-Dec-2025
|
08:33:57
|
20251217159913176
|
|
158
|
1836.0
|
BATE
|
17-Dec-2025
|
08:33:58
|
20251217159913182
|
|
26
|
1836.0
|
CHIX
|
17-Dec-2025
|
08:33:58
|
20251217159913190
|
|
168
|
1836.0
|
XLON
|
17-Dec-2025
|
08:33:58
|
20251217159913192
|
|
168
|
1836.0
|
CHIX
|
17-Dec-2025
|
08:33:58
|
20251217159913194
|
|
22
|
1836.0
|
XLON
|
17-Dec-2025
|
08:33:59
|
20251217159913196
|
|
94
|
1836.0
|
BATE
|
17-Dec-2025
|
08:35:14
|
20251217159913468
|
|
253
|
1837.0
|
CHIX
|
17-Dec-2025
|
08:36:03
|
20251217159913798
|
|
186
|
1837.0
|
XLON
|
17-Dec-2025
|
08:36:03
|
20251217159913800
|
|
138
|
1837.0
|
XLON
|
17-Dec-2025
|
08:36:03
|
20251217159913802
|
|
26
|
1839.0
|
BATE
|
17-Dec-2025
|
08:37:31
|
20251217159914384
|
|
301
|
1839.0
|
BATE
|
17-Dec-2025
|
08:37:31
|
20251217159914386
|
|
346
|
1838.5
|
CHIX
|
17-Dec-2025
|
08:37:31
|
20251217159914388
|
|
582
|
1838.5
|
XLON
|
17-Dec-2025
|
08:37:31
|
20251217159914390
|
|
282
|
1839.0
|
CHIX
|
17-Dec-2025
|
08:39:13
|
20251217159914979
|
|
123
|
1839.0
|
BATE
|
17-Dec-2025
|
08:39:13
|
20251217159914987
|
|
266
|
1839.0
|
XLON
|
17-Dec-2025
|
08:39:13
|
20251217159914993
|
|
197
|
1840.5
|
BATE
|
17-Dec-2025
|
08:41:35
|
20251217159915965
|
|
378
|
1840.5
|
CHIX
|
17-Dec-2025
|
08:41:35
|
20251217159915967
|
|
704
|
1840.5
|
XLON
|
17-Dec-2025
|
08:41:35
|
20251217159915969
|
|
43
|
1839.5
|
XLON
|
17-Dec-2025
|
08:41:59
|
20251217159916001
|
|
3
|
1839.5
|
XLON
|
17-Dec-2025
|
08:42:59
|
20251217159916259
|
|
165
|
1839.5
|
XLON
|
17-Dec-2025
|
08:42:59
|
20251217159916261
|
|
53
|
1839.5
|
XLON
|
17-Dec-2025
|
08:43:38
|
20251217159916595
|
|
259
|
1841.0
|
CHIX
|
17-Dec-2025
|
08:45:09
|
20251217159916914
|
|
163
|
1841.0
|
CHIX
|
17-Dec-2025
|
08:45:09
|
20251217159916916
|
|
160
|
1841.0
|
CHIX
|
17-Dec-2025
|
08:45:09
|
20251217159916918
|
|
633
|
1841.0
|
CHIX
|
17-Dec-2025
|
08:45:09
|
20251217159916920
|
|
129
|
1841.0
|
BATE
|
17-Dec-2025
|
08:45:09
|
20251217159916922
|
|
80
|
1840.5
|
XLON
|
17-Dec-2025
|
08:45:09
|
20251217159916924
|
|
322
|
1841.0
|
XLON
|
17-Dec-2025
|
08:47:51
|
20251217159918104
|
|
201
|
1841.0
|
CHIX
|
17-Dec-2025
|
08:47:51
|
20251217159918106
|
|
89
|
1841.0
|
XLON
|
17-Dec-2025
|
08:47:51
|
20251217159918108
|
|
188
|
1841.0
|
XLON
|
17-Dec-2025
|
08:49:24
|
20251217159918705
|
|
59
|
1841.0
|
BATE
|
17-Dec-2025
|
08:49:24
|
20251217159918707
|
|
168
|
1841.0
|
XLON
|
17-Dec-2025
|
08:49:24
|
20251217159918709
|
|
4
|
1841.0
|
BATE
|
17-Dec-2025
|
08:49:24
|
20251217159918711
|
|
17
|
1841.0
|
XLON
|
17-Dec-2025
|
08:49:24
|
20251217159918713
|
|
168
|
1841.0
|
XLON
|
17-Dec-2025
|
08:50:00
|
20251217159918874
|
|
29
|
1841.5
|
CHIX
|
17-Dec-2025
|
08:50:05
|
20251217159918910
|
|
88
|
1841.5
|
CHIX
|
17-Dec-2025
|
08:50:05
|
20251217159918912
|
|
123
|
1841.5
|
BATE
|
17-Dec-2025
|
08:50:05
|
20251217159918914
|
|
294
|
1841.5
|
XLON
|
17-Dec-2025
|
08:50:05
|
20251217159918916
|
|
168
|
1841.5
|
XLON
|
17-Dec-2025
|
08:50:05
|
20251217159918918
|
|
228
|
1842.0
|
XLON
|
17-Dec-2025
|
08:52:44
|
20251217159919796
|
|
115
|
1842.0
|
CHIX
|
17-Dec-2025
|
08:52:44
|
20251217159919798
|
|
691
|
1842.5
|
XLON
|
17-Dec-2025
|
08:53:17
|
20251217159920094
|
|
206
|
1842.5
|
XLON
|
17-Dec-2025
|
08:53:18
|
20251217159920112
|
|
178
|
1842.5
|
XLON
|
17-Dec-2025
|
08:53:20
|
20251217159920114
|
|
127
|
1842.5
|
CHIX
|
17-Dec-2025
|
08:53:20
|
20251217159920116
|
|
102
|
1842.0
|
XLON
|
17-Dec-2025
|
08:54:13
|
20251217159920459
|
|
41
|
1842.0
|
CHIX
|
17-Dec-2025
|
08:54:16
|
20251217159920467
|
|
168
|
1842.0
|
XLON
|
17-Dec-2025
|
08:54:16
|
20251217159920469
|
|
31
|
1842.0
|
CHIX
|
17-Dec-2025
|
08:54:44
|
20251217159920547
|
|
137
|
1842.0
|
CHIX
|
17-Dec-2025
|
08:54:45
|
20251217159920651
|
|
32
|
1842.0
|
XLON
|
17-Dec-2025
|
08:54:49
|
20251217159920655
|
|
81
|
1841.5
|
XLON
|
17-Dec-2025
|
08:55:01
|
20251217159920681
|
|
168
|
1841.5
|
CHIX
|
17-Dec-2025
|
08:55:01
|
20251217159920683
|
|
24
|
1840.5
|
XLON
|
17-Dec-2025
|
08:55:23
|
20251217159920727
|
|
168
|
1840.5
|
CHIX
|
17-Dec-2025
|
08:55:23
|
20251217159920729
|
|
32
|
1839.5
|
XLON
|
17-Dec-2025
|
08:57:10
|
20251217159921069
|
|
168
|
1839.5
|
CHIX
|
17-Dec-2025
|
08:57:10
|
20251217159921071
|
|
293
|
1839.5
|
CHIX
|
17-Dec-2025
|
08:58:52
|
20251217159921936
|
|
497
|
1839.5
|
CHIX
|
17-Dec-2025
|
08:58:52
|
20251217159921938
|
|
168
|
1838.5
|
XLON
|
17-Dec-2025
|
09:00:01
|
20251217159922825
|
|
96
|
1838.5
|
XLON
|
17-Dec-2025
|
09:00:03
|
20251217159922837
|
|
162
|
1838.5
|
CHIX
|
17-Dec-2025
|
09:00:15
|
20251217159922945
|
|
111
|
1837.5
|
XLON
|
17-Dec-2025
|
09:00:34
|
20251217159923173
|
|
300
|
1837.5
|
XLON
|
17-Dec-2025
|
09:01:23
|
20251217159923680
|
|
12
|
1837.5
|
XLON
|
17-Dec-2025
|
09:01:35
|
20251217159923740
|
|
18
|
1837.5
|
CHIX
|
17-Dec-2025
|
09:01:42
|
20251217159923762
|
|
11
|
1837.5
|
XLON
|
17-Dec-2025
|
09:01:42
|
20251217159923764
|
|
137
|
1837.5
|
XLON
|
17-Dec-2025
|
09:02:26
|
20251217159924060
|
|
84
|
1837.5
|
XLON
|
17-Dec-2025
|
09:02:26
|
20251217159924062
|
|
30
|
1837.5
|
XLON
|
17-Dec-2025
|
09:02:26
|
20251217159924064
|
|
36
|
1837.5
|
XLON
|
17-Dec-2025
|
09:02:26
|
20251217159924066
|
|
29
|
1837.5
|
XLON
|
17-Dec-2025
|
09:02:26
|
20251217159924068
|
|
33
|
1837.5
|
CHIX
|
17-Dec-2025
|
09:02:26
|
20251217159924070
|
|
100
|
1837.5
|
CHIX
|
17-Dec-2025
|
09:02:26
|
20251217159924072
|
|
134
|
1837.5
|
XLON
|
17-Dec-2025
|
09:02:26
|
20251217159924074
|
|
83
|
1837.5
|
XLON
|
17-Dec-2025
|
09:02:26
|
20251217159924076
|
|
15
|
1837.5
|
XLON
|
17-Dec-2025
|
09:02:26
|
20251217159924078
|
|
131
|
1837.0
|
XLON
|
17-Dec-2025
|
09:02:52
|
20251217159924296
|
|
54
|
1837.0
|
BATE
|
17-Dec-2025
|
09:02:52
|
20251217159924298
|
|
307
|
1837.0
|
CHIX
|
17-Dec-2025
|
09:02:52
|
20251217159924300
|
|
100
|
1837.0
|
CHIX
|
17-Dec-2025
|
09:03:33
|
20251217159924569
|
|
168
|
1837.0
|
XLON
|
17-Dec-2025
|
09:03:33
|
20251217159924571
|
|
168
|
1836.5
|
XLON
|
17-Dec-2025
|
09:03:44
|
20251217159924649
|
|
99
|
1836.5
|
CHIX
|
17-Dec-2025
|
09:03:44
|
20251217159924651
|
|
246
|
1835.5
|
XLON
|
17-Dec-2025
|
09:05:16
|
20251217159925174
|
|
168
|
1835.5
|
CHIX
|
17-Dec-2025
|
09:05:16
|
20251217159925176
|
|
49
|
1835.5
|
BATE
|
17-Dec-2025
|
09:05:16
|
20251217159925178
|
|
7
|
1834.5
|
CHIX
|
17-Dec-2025
|
09:07:31
|
20251217159925788
|
|
203
|
1835.0
|
BATE
|
17-Dec-2025
|
09:07:31
|
20251217159925790
|
|
208
|
1835.0
|
BATE
|
17-Dec-2025
|
09:07:31
|
20251217159925792
|
|
163
|
1835.0
|
BATE
|
17-Dec-2025
|
09:07:31
|
20251217159925794
|
|
151
|
1835.0
|
BATE
|
17-Dec-2025
|
09:07:31
|
20251217159925796
|
|
9
|
1835.0
|
BATE
|
17-Dec-2025
|
09:07:50
|
20251217159925828
|
|
155
|
1835.0
|
XLON
|
17-Dec-2025
|
09:07:50
|
20251217159925830
|
|
253
|
1835.0
|
XLON
|
17-Dec-2025
|
09:07:51
|
20251217159925834
|
|
168
|
1835.0
|
CHIX
|
17-Dec-2025
|
09:07:51
|
20251217159925836
|
|
11
|
1835.0
|
BATE
|
17-Dec-2025
|
09:09:11
|
20251217159926130
|
|
168
|
1835.0
|
CHIX
|
17-Dec-2025
|
09:09:11
|
20251217159926132
|
|
181
|
1835.0
|
XLON
|
17-Dec-2025
|
09:09:11
|
20251217159926134
|
|
168
|
1835.0
|
XLON
|
17-Dec-2025
|
09:09:11
|
20251217159926136
|
|
184
|
1837.5
|
XLON
|
17-Dec-2025
|
09:11:09
|
20251217159926735
|
|
194
|
1837.5
|
CHIX
|
17-Dec-2025
|
09:11:09
|
20251217159926737
|
|
144
|
1837.5
|
BATE
|
17-Dec-2025
|
09:11:09
|
20251217159926739
|
|
3
|
1839.5
|
XLON
|
17-Dec-2025
|
09:13:06
|
20251217159927082
|
|
627
|
1839.5
|
CHIX
|
17-Dec-2025
|
09:13:13
|
20251217159927088
|
|
35
|
1839.5
|
XLON
|
17-Dec-2025
|
09:13:28
|
20251217159927136
|
|
505
|
1839.5
|
XLON
|
17-Dec-2025
|
09:13:28
|
20251217159927138
|
|
95
|
1839.5
|
CHIX
|
17-Dec-2025
|
09:13:28
|
20251217159927240
|
|
43
|
1839.5
|
XLON
|
17-Dec-2025
|
09:13:28
|
20251217159927242
|
|
403
|
1839.0
|
CHIX
|
17-Dec-2025
|
09:14:47
|
20251217159927611
|
|
184
|
1840.0
|
XLON
|
17-Dec-2025
|
09:16:21
|
20251217159928269
|
|
95
|
1840.0
|
CHIX
|
17-Dec-2025
|
09:17:05
|
20251217159928475
|
|
100
|
1840.0
|
CHIX
|
17-Dec-2025
|
09:17:05
|
20251217159928477
|
|
137
|
1840.0
|
XLON
|
17-Dec-2025
|
09:17:05
|
20251217159928479
|
|
564
|
1841.0
|
XLON
|
17-Dec-2025
|
09:18:45
|
20251217159928771
|
|
310
|
1841.0
|
BATE
|
17-Dec-2025
|
09:18:45
|
20251217159928773
|
|
255
|
1841.0
|
XLON
|
17-Dec-2025
|
09:18:45
|
20251217159928775
|
|
12
|
1841.0
|
BATE
|
17-Dec-2025
|
09:18:45
|
20251217159928777
|
|
168
|
1841.0
|
XLON
|
17-Dec-2025
|
09:18:45
|
20251217159928779
|
|
119
|
1842.0
|
XLON
|
17-Dec-2025
|
09:21:23
|
20251217159929396
|
|
373
|
1842.0
|
CHIX
|
17-Dec-2025
|
09:21:23
|
20251217159929398
|
|
68
|
1842.0
|
CHIX
|
17-Dec-2025
|
09:21:23
|
20251217159929400
|
|
168
|
1843.0
|
XLON
|
17-Dec-2025
|
09:22:50
|
20251217159929786
|
|
114
|
1843.0
|
XLON
|
17-Dec-2025
|
09:22:55
|
20251217159929812
|
|
66
|
1843.0
|
XLON
|
17-Dec-2025
|
09:22:55
|
20251217159929814
|
|
164
|
1843.0
|
CHIX
|
17-Dec-2025
|
09:24:07
|
20251217159930093
|
|
4
|
1843.0
|
CHIX
|
17-Dec-2025
|
09:24:07
|
20251217159930095
|
|
33
|
1843.0
|
CHIX
|
17-Dec-2025
|
09:24:07
|
20251217159930097
|
|
214
|
1842.5
|
XLON
|
17-Dec-2025
|
09:24:13
|
20251217159930101
|
|
60
|
1842.5
|
BATE
|
17-Dec-2025
|
09:24:13
|
20251217159930103
|
|
232
|
1842.5
|
CHIX
|
17-Dec-2025
|
09:24:13
|
20251217159930105
|
|
109
|
1841.5
|
BATE
|
17-Dec-2025
|
09:24:58
|
20251217159930266
|
|
15
|
1841.5
|
BATE
|
17-Dec-2025
|
09:24:58
|
20251217159930268
|
|
168
|
1841.5
|
CHIX
|
17-Dec-2025
|
09:24:58
|
20251217159930270
|
|
8
|
1840.5
|
CHIX
|
17-Dec-2025
|
09:26:08
|
20251217159930650
|
|
50
|
1840.5
|
XLON
|
17-Dec-2025
|
09:26:25
|
20251217159930715
|
|
160
|
1840.5
|
XLON
|
17-Dec-2025
|
09:26:25
|
20251217159930719
|
|
415
|
1840.5
|
CHIX
|
17-Dec-2025
|
09:26:39
|
20251217159930843
|
|
55
|
1840.5
|
BATE
|
17-Dec-2025
|
09:26:39
|
20251217159930845
|
|
67
|
1840.5
|
XLON
|
17-Dec-2025
|
09:26:39
|
20251217159930847
|
|
252
|
1840.5
|
CHIX
|
17-Dec-2025
|
09:27:46
|
20251217159931013
|
|
92
|
1841.5
|
BATE
|
17-Dec-2025
|
09:29:32
|
20251217159931498
|
|
168
|
1841.5
|
CHIX
|
17-Dec-2025
|
09:29:32
|
20251217159931500
|
|
318
|
1841.5
|
XLON
|
17-Dec-2025
|
09:29:45
|
20251217159931540
|
|
359
|
1842.0
|
CHIX
|
17-Dec-2025
|
09:30:34
|
20251217159931616
|
|
73
|
1842.0
|
XLON
|
17-Dec-2025
|
09:30:34
|
20251217159931618
|
|
147
|
1842.0
|
CHIX
|
17-Dec-2025
|
09:30:34
|
20251217159931620
|
|
168
|
1841.5
|
CHIX
|
17-Dec-2025
|
09:30:48
|
20251217159931740
|
|
65
|
1841.5
|
XLON
|
17-Dec-2025
|
09:30:48
|
20251217159931742
|
|
168
|
1841.5
|
XLON
|
17-Dec-2025
|
09:30:48
|
20251217159931744
|
|
27
|
1841.5
|
XLON
|
17-Dec-2025
|
09:30:49
|
20251217159931748
|
|
168
|
1842.5
|
XLON
|
17-Dec-2025
|
09:31:50
|
20251217159931870
|
|
7
|
1842.5
|
XLON
|
17-Dec-2025
|
09:31:50
|
20251217159931872
|
|
97
|
1842.5
|
XLON
|
17-Dec-2025
|
09:31:50
|
20251217159931874
|
|
146
|
1842.5
|
XLON
|
17-Dec-2025
|
09:31:56
|
20251217159931887
|
|
274
|
1843.0
|
BATE
|
17-Dec-2025
|
09:32:57
|
20251217159932140
|
|
40
|
1843.0
|
CHIX
|
17-Dec-2025
|
09:33:04
|
20251217159932154
|
|
107
|
1843.0
|
XLON
|
17-Dec-2025
|
09:33:04
|
20251217159932156
|
|
159
|
1841.5
|
XLON
|
17-Dec-2025
|
09:33:20
|
20251217159932176
|
|
41
|
1842.0
|
CHIX
|
17-Dec-2025
|
09:34:05
|
20251217159932323
|
|
168
|
1842.0
|
XLON
|
17-Dec-2025
|
09:34:05
|
20251217159932325
|
|
168
|
1841.0
|
XLON
|
17-Dec-2025
|
09:35:01
|
20251217159932461
|
|
10
|
1841.0
|
XLON
|
17-Dec-2025
|
09:35:02
|
20251217159932467
|
|
43
|
1841.0
|
XLON
|
17-Dec-2025
|
09:35:02
|
20251217159932469
|
|
175
|
1841.0
|
XLON
|
17-Dec-2025
|
09:35:43
|
20251217159932693
|
|
168
|
1841.0
|
CHIX
|
17-Dec-2025
|
09:35:59
|
20251217159932703
|
|
85
|
1841.0
|
XLON
|
17-Dec-2025
|
09:35:59
|
20251217159932705
|
|
168
|
1840.0
|
XLON
|
17-Dec-2025
|
09:37:12
|
20251217159932965
|
|
44
|
1840.0
|
XLON
|
17-Dec-2025
|
09:37:18
|
20251217159932991
|
|
200
|
1842.0
|
CHIX
|
17-Dec-2025
|
09:39:02
|
20251217159933251
|
|
23
|
1842.0
|
CHIX
|
17-Dec-2025
|
09:39:02
|
20251217159933253
|
|
336
|
1842.0
|
XLON
|
17-Dec-2025
|
09:39:02
|
20251217159933255
|
|
76
|
1842.0
|
XLON
|
17-Dec-2025
|
09:39:02
|
20251217159933257
|
|
110
|
1842.0
|
XLON
|
17-Dec-2025
|
09:39:02
|
20251217159933259
|
|
146
|
1842.0
|
XLON
|
17-Dec-2025
|
09:39:02
|
20251217159933261
|
|
168
|
1842.0
|
XLON
|
17-Dec-2025
|
09:39:03
|
20251217159933263
|
|
132
|
1842.0
|
CHIX
|
17-Dec-2025
|
09:39:03
|
20251217159933265
|
|
753
|
1843.0
|
XLON
|
17-Dec-2025
|
09:41:49
|
20251217159933900
|
|
260
|
1843.0
|
CHIX
|
17-Dec-2025
|
09:41:49
|
20251217159933902
|
|
168
|
1843.0
|
XLON
|
17-Dec-2025
|
09:41:49
|
20251217159933904
|
|
10
|
1843.0
|
XLON
|
17-Dec-2025
|
09:41:49
|
20251217159933906
|
|
61
|
1842.0
|
CHIX
|
17-Dec-2025
|
09:42:10
|
20251217159933952
|
|
126
|
1841.0
|
XLON
|
17-Dec-2025
|
09:44:07
|
20251217159934422
|
|
198
|
1842.0
|
XLON
|
17-Dec-2025
|
09:45:03
|
20251217159934799
|
|
91
|
1842.0
|
XLON
|
17-Dec-2025
|
09:45:31
|
20251217159934883
|
|
179
|
1842.0
|
XLON
|
17-Dec-2025
|
09:45:31
|
20251217159934885
|
|
128
|
1842.0
|
XLON
|
17-Dec-2025
|
09:45:34
|
20251217159934987
|
|
189
|
1842.5
|
XLON
|
17-Dec-2025
|
09:45:49
|
20251217159935125
|
|
103
|
1842.5
|
XLON
|
17-Dec-2025
|
09:46:07
|
20251217159935159
|
|
258
|
1842.5
|
CHIX
|
17-Dec-2025
|
09:46:07
|
20251217159935161
|
|
210
|
1842.5
|
XLON
|
17-Dec-2025
|
09:47:22
|
20251217159935363
|
|
168
|
1842.5
|
XLON
|
17-Dec-2025
|
09:47:30
|
20251217159935407
|
|
147
|
1842.5
|
XLON
|
17-Dec-2025
|
09:48:05
|
20251217159935687
|
|
89
|
1842.0
|
BATE
|
17-Dec-2025
|
09:49:29
|
20251217159935972
|
|
123
|
1842.5
|
XLON
|
17-Dec-2025
|
09:49:57
|
20251217159936034
|
|
364
|
1842.5
|
XLON
|
17-Dec-2025
|
09:49:57
|
20251217159936036
|
|
402
|
1842.5
|
CHIX
|
17-Dec-2025
|
09:49:57
|
20251217159936038
|
|
123
|
1842.5
|
XLON
|
17-Dec-2025
|
09:49:57
|
20251217159936040
|
|
168
|
1842.5
|
XLON
|
17-Dec-2025
|
09:49:57
|
20251217159936042
|
|
72
|
1842.5
|
XLON
|
17-Dec-2025
|
09:49:57
|
20251217159936044
|
|
168
|
1841.0
|
CHIX
|
17-Dec-2025
|
09:51:28
|
20251217159936338
|
|
36
|
1841.0
|
XLON
|
17-Dec-2025
|
09:51:28
|
20251217159936340
|
|
84
|
1841.0
|
BATE
|
17-Dec-2025
|
09:52:28
|
20251217159936600
|
|
264
|
1841.0
|
CHIX
|
17-Dec-2025
|
09:52:28
|
20251217159936602
|
|
19
|
1841.0
|
CHIX
|
17-Dec-2025
|
09:52:41
|
20251217159936638
|
|
186
|
1841.0
|
XLON
|
17-Dec-2025
|
09:52:41
|
20251217159936640
|
|
50
|
1840.5
|
XLON
|
17-Dec-2025
|
09:53:36
|
20251217159936828
|
|
168
|
1840.5
|
XLON
|
17-Dec-2025
|
09:53:41
|
20251217159936834
|
|
168
|
1840.0
|
XLON
|
17-Dec-2025
|
09:54:33
|
20251217159937162
|
|
14
|
1840.0
|
XLON
|
17-Dec-2025
|
09:54:33
|
20251217159937164
|
|
289
|
1841.0
|
XLON
|
17-Dec-2025
|
09:55:50
|
20251217159937518
|
|
17
|
1841.0
|
XLON
|
17-Dec-2025
|
09:55:50
|
20251217159937520
|
|
191
|
1841.0
|
CHIX
|
17-Dec-2025
|
09:55:50
|
20251217159937522
|
|
57
|
1841.0
|
XLON
|
17-Dec-2025
|
09:56:16
|
20251217159937729
|
|
151
|
1841.5
|
BATE
|
17-Dec-2025
|
09:58:05
|
20251217159938087
|
|
411
|
1841.5
|
XLON
|
17-Dec-2025
|
09:58:05
|
20251217159938089
|
|
431
|
1841.5
|
CHIX
|
17-Dec-2025
|
09:58:05
|
20251217159938091
|
|
109
|
1841.5
|
BATE
|
17-Dec-2025
|
09:58:05
|
20251217159938093
|
|
483
|
1842.5
|
XLON
|
17-Dec-2025
|
10:01:08
|
20251217159938616
|
|
720
|
1842.5
|
CHIX
|
17-Dec-2025
|
10:01:08
|
20251217159938618
|
|
177
|
1842.5
|
BATE
|
17-Dec-2025
|
10:01:08
|
20251217159938620
|
|
168
|
1842.0
|
XLON
|
17-Dec-2025
|
10:01:56
|
20251217159938762
|
|
39
|
1842.0
|
XLON
|
17-Dec-2025
|
10:02:07
|
20251217159938962
|
|
163
|
1842.0
|
XLON
|
17-Dec-2025
|
10:03:11
|
20251217159939230
|
|
168
|
1841.5
|
XLON
|
17-Dec-2025
|
10:04:10
|
20251217159939484
|
|
168
|
1841.5
|
CHIX
|
17-Dec-2025
|
10:05:11
|
20251217159939625
|
|
80
|
1841.5
|
XLON
|
17-Dec-2025
|
10:05:11
|
20251217159939627
|
|
67
|
1842.0
|
CHIX
|
17-Dec-2025
|
10:06:43
|
20251217159939927
|
|
36
|
1842.5
|
BATE
|
17-Dec-2025
|
10:06:43
|
20251217159939929
|
|
42
|
1842.5
|
BATE
|
17-Dec-2025
|
10:06:43
|
20251217159939931
|
|
34
|
1842.5
|
BATE
|
17-Dec-2025
|
10:06:43
|
20251217159939933
|
|
674
|
1842.0
|
CHIX
|
17-Dec-2025
|
10:06:43
|
20251217159939935
|
|
114
|
1842.5
|
BATE
|
17-Dec-2025
|
10:06:43
|
20251217159939937
|
|
250
|
1842.0
|
CHIX
|
17-Dec-2025
|
10:06:43
|
20251217159939939
|
|
162
|
1842.0
|
XLON
|
17-Dec-2025
|
10:06:43
|
20251217159939941
|
|
639
|
1842.5
|
XLON
|
17-Dec-2025
|
10:10:23
|
20251217159940750
|
|
438
|
1842.5
|
CHIX
|
17-Dec-2025
|
10:10:23
|
20251217159940752
|
|
319
|
1842.5
|
XLON
|
17-Dec-2025
|
10:10:23
|
20251217159940754
|
|
21
|
1842.0
|
CHIX
|
17-Dec-2025
|
10:11:03
|
20251217159940849
|
|
168
|
1842.0
|
XLON
|
17-Dec-2025
|
10:11:03
|
20251217159940851
|
|
323
|
1843.0
|
BATE
|
17-Dec-2025
|
10:14:21
|
20251217159941639
|
|
142
|
1843.0
|
XLON
|
17-Dec-2025
|
10:14:21
|
20251217159941641
|
|
93
|
1843.0
|
CHIX
|
17-Dec-2025
|
10:14:21
|
20251217159941643
|
|
387
|
1842.5
|
XLON
|
17-Dec-2025
|
10:15:21
|
20251217159941732
|
|
239
|
1844.5
|
XLON
|
17-Dec-2025
|
10:16:36
|
20251217159942176
|
|
261
|
1844.5
|
CHIX
|
17-Dec-2025
|
10:16:36
|
20251217159942178
|
|
95
|
1844.5
|
BATE
|
17-Dec-2025
|
10:16:36
|
20251217159942180
|
|
132
|
1845.5
|
XLON
|
17-Dec-2025
|
10:18:41
|
20251217159942814
|
|
992
|
1845.5
|
XLON
|
17-Dec-2025
|
10:18:41
|
20251217159942816
|
|
44
|
1845.5
|
CHIX
|
17-Dec-2025
|
10:18:41
|
20251217159942818
|
|
44
|
1845.5
|
BATE
|
17-Dec-2025
|
10:18:41
|
20251217159942820
|
|
13
|
1845.5
|
XLON
|
17-Dec-2025
|
10:19:36
|
20251217159943078
|
|
101
|
1845.5
|
XLON
|
17-Dec-2025
|
10:19:59
|
20251217159943208
|
|
44
|
1845.5
|
XLON
|
17-Dec-2025
|
10:20:33
|
20251217159943242
|
|
168
|
1845.5
|
CHIX
|
17-Dec-2025
|
10:20:33
|
20251217159943244
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
10:20:43
|
20251217159943252
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
10:20:43
|
20251217159943254
|
|
71
|
1846.0
|
CHIX
|
17-Dec-2025
|
10:20:43
|
20251217159943256
|
|
151
|
1845.5
|
CHIX
|
17-Dec-2025
|
10:21:41
|
20251217159943473
|
|
168
|
1845.5
|
CHIX
|
17-Dec-2025
|
10:21:50
|
20251217159943515
|
|
46
|
1845.5
|
XLON
|
17-Dec-2025
|
10:22:07
|
20251217159943526
|
|
29
|
1845.5
|
XLON
|
17-Dec-2025
|
10:22:21
|
20251217159943690
|
|
168
|
1845.5
|
CHIX
|
17-Dec-2025
|
10:22:21
|
20251217159943692
|
|
135
|
1844.0
|
XLON
|
17-Dec-2025
|
10:22:38
|
20251217159943774
|
|
89
|
1844.0
|
CHIX
|
17-Dec-2025
|
10:25:57
|
20251217159944748
|
|
103
|
1844.5
|
XLON
|
17-Dec-2025
|
10:26:29
|
20251217159944910
|
|
977
|
1844.5
|
XLON
|
17-Dec-2025
|
10:26:29
|
20251217159944912
|
|
96
|
1844.5
|
CHIX
|
17-Dec-2025
|
10:26:31
|
20251217159944920
|
|
39
|
1844.5
|
XLON
|
17-Dec-2025
|
10:27:40
|
20251217159945240
|
|
219
|
1845.0
|
XLON
|
17-Dec-2025
|
10:29:11
|
20251217159945580
|
|
10
|
1845.0
|
BATE
|
17-Dec-2025
|
10:29:38
|
20251217159945640
|
|
168
|
1845.0
|
CHIX
|
17-Dec-2025
|
10:29:38
|
20251217159945642
|
|
11
|
1846.0
|
XLON
|
17-Dec-2025
|
10:30:41
|
20251217159945899
|
|
504
|
1846.0
|
XLON
|
17-Dec-2025
|
10:30:41
|
20251217159945901
|
|
402
|
1846.0
|
CHIX
|
17-Dec-2025
|
10:30:41
|
20251217159945903
|
|
2
|
1846.0
|
XLON
|
17-Dec-2025
|
10:30:41
|
20251217159945905
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
10:30:41
|
20251217159945907
|
|
168
|
1846.0
|
CHIX
|
17-Dec-2025
|
10:30:41
|
20251217159945909
|
|
37
|
1845.5
|
XLON
|
17-Dec-2025
|
10:30:41
|
20251217159945911
|
|
168
|
1845.0
|
CHIX
|
17-Dec-2025
|
10:31:42
|
20251217159946230
|
|
54
|
1845.0
|
XLON
|
17-Dec-2025
|
10:31:42
|
20251217159946236
|
|
168
|
1845.5
|
BATE
|
17-Dec-2025
|
10:33:11
|
20251217159946523
|
|
240
|
1845.5
|
XLON
|
17-Dec-2025
|
10:33:13
|
20251217159946525
|
|
62
|
1845.5
|
XLON
|
17-Dec-2025
|
10:33:13
|
20251217159946527
|
|
32
|
1845.5
|
XLON
|
17-Dec-2025
|
10:33:13
|
20251217159946529
|
|
120
|
1845.5
|
XLON
|
17-Dec-2025
|
10:34:49
|
20251217159947005
|
|
48
|
1845.5
|
XLON
|
17-Dec-2025
|
10:34:49
|
20251217159947007
|
|
99
|
1845.5
|
XLON
|
17-Dec-2025
|
10:34:52
|
20251217159947009
|
|
199
|
1845.0
|
XLON
|
17-Dec-2025
|
10:35:06
|
20251217159947042
|
|
168
|
1845.0
|
XLON
|
17-Dec-2025
|
10:35:06
|
20251217159947044
|
|
9
|
1845.0
|
BATE
|
17-Dec-2025
|
10:35:06
|
20251217159947046
|
|
168
|
1845.0
|
CHIX
|
17-Dec-2025
|
10:35:06
|
20251217159947048
|
|
226
|
1845.0
|
CHIX
|
17-Dec-2025
|
10:37:19
|
20251217159947446
|
|
72
|
1845.0
|
BATE
|
17-Dec-2025
|
10:37:19
|
20251217159947448
|
|
168
|
1845.0
|
XLON
|
17-Dec-2025
|
10:37:19
|
20251217159947550
|
|
181
|
1844.5
|
CHIX
|
17-Dec-2025
|
10:37:43
|
20251217159947600
|
|
188
|
1844.5
|
XLON
|
17-Dec-2025
|
10:37:50
|
20251217159947622
|
|
143
|
1844.5
|
BATE
|
17-Dec-2025
|
10:37:50
|
20251217159947624
|
|
33
|
1844.0
|
CHIX
|
17-Dec-2025
|
10:37:52
|
20251217159947628
|
|
168
|
1844.0
|
XLON
|
17-Dec-2025
|
10:37:52
|
20251217159947630
|
|
29
|
1844.0
|
CHIX
|
17-Dec-2025
|
10:39:43
|
20251217159947998
|
|
168
|
1844.0
|
XLON
|
17-Dec-2025
|
10:39:43
|
20251217159948000
|
|
120
|
1844.5
|
XLON
|
17-Dec-2025
|
10:39:59
|
20251217159948026
|
|
120
|
1844.5
|
CHIX
|
17-Dec-2025
|
10:39:59
|
20251217159948028
|
|
122
|
1844.5
|
XLON
|
17-Dec-2025
|
10:39:59
|
20251217159948030
|
|
80
|
1844.0
|
XLON
|
17-Dec-2025
|
10:40:16
|
20251217159948165
|
|
168
|
1844.0
|
CHIX
|
17-Dec-2025
|
10:40:16
|
20251217159948167
|
|
533
|
1843.5
|
CHIX
|
17-Dec-2025
|
10:43:20
|
20251217159948778
|
|
227
|
1843.5
|
BATE
|
17-Dec-2025
|
10:43:20
|
20251217159948780
|
|
165
|
1844.0
|
XLON
|
17-Dec-2025
|
10:43:36
|
20251217159948822
|
|
166
|
1844.0
|
XLON
|
17-Dec-2025
|
10:43:37
|
20251217159948824
|
|
95
|
1844.0
|
CHIX
|
17-Dec-2025
|
10:43:37
|
20251217159948826
|
|
6
|
1843.5
|
CHIX
|
17-Dec-2025
|
10:44:41
|
20251217159949073
|
|
39
|
1843.5
|
CHIX
|
17-Dec-2025
|
10:44:41
|
20251217159949075
|
|
193
|
1844.0
|
CHIX
|
17-Dec-2025
|
10:46:53
|
20251217159949386
|
|
765
|
1844.0
|
CHIX
|
17-Dec-2025
|
10:46:53
|
20251217159949388
|
|
119
|
1844.0
|
XLON
|
17-Dec-2025
|
10:46:53
|
20251217159949390
|
|
140
|
1844.0
|
BATE
|
17-Dec-2025
|
10:46:53
|
20251217159949392
|
|
143
|
1843.5
|
XLON
|
17-Dec-2025
|
10:48:55
|
20251217159949738
|
|
184
|
1843.0
|
XLON
|
17-Dec-2025
|
10:49:56
|
20251217159949956
|
|
114
|
1843.0
|
XLON
|
17-Dec-2025
|
10:49:58
|
20251217159949958
|
|
217
|
1844.0
|
XLON
|
17-Dec-2025
|
10:51:33
|
20251217159950359
|
|
226
|
1844.0
|
XLON
|
17-Dec-2025
|
10:51:33
|
20251217159950361
|
|
138
|
1844.0
|
XLON
|
17-Dec-2025
|
10:51:34
|
20251217159950363
|
|
120
|
1844.0
|
BATE
|
17-Dec-2025
|
10:51:46
|
20251217159950400
|
|
376
|
1844.0
|
XLON
|
17-Dec-2025
|
10:51:46
|
20251217159950402
|
|
43
|
1844.0
|
XLON
|
17-Dec-2025
|
10:51:46
|
20251217159950404
|
|
166
|
1843.0
|
CHIX
|
17-Dec-2025
|
10:52:23
|
20251217159950598
|
|
106
|
1844.5
|
XLON
|
17-Dec-2025
|
10:54:39
|
20251217159950964
|
|
1
|
1844.5
|
BATE
|
17-Dec-2025
|
10:54:52
|
20251217159950984
|
|
231
|
1844.5
|
CHIX
|
17-Dec-2025
|
10:55:00
|
20251217159951006
|
|
185
|
1844.5
|
CHIX
|
17-Dec-2025
|
10:55:00
|
20251217159951024
|
|
14
|
1844.5
|
CHIX
|
17-Dec-2025
|
10:55:32
|
20251217159951230
|
|
61
|
1844.5
|
BATE
|
17-Dec-2025
|
10:55:32
|
20251217159951232
|
|
114
|
1844.5
|
XLON
|
17-Dec-2025
|
10:55:32
|
20251217159951234
|
|
184
|
1844.0
|
CHIX
|
17-Dec-2025
|
10:55:49
|
20251217159951284
|
|
116
|
1844.0
|
BATE
|
17-Dec-2025
|
10:55:50
|
20251217159951286
|
|
265
|
1844.0
|
XLON
|
17-Dec-2025
|
10:55:58
|
20251217159951310
|
|
168
|
1843.5
|
CHIX
|
17-Dec-2025
|
10:56:10
|
20251217159951320
|
|
34
|
1843.5
|
XLON
|
17-Dec-2025
|
10:56:10
|
20251217159951322
|
|
193
|
1844.5
|
CHIX
|
17-Dec-2025
|
10:59:01
|
20251217159951915
|
|
7
|
1844.5
|
XLON
|
17-Dec-2025
|
10:59:01
|
20251217159951917
|
|
240
|
1844.5
|
XLON
|
17-Dec-2025
|
10:59:01
|
20251217159951919
|
|
209
|
1844.5
|
XLON
|
17-Dec-2025
|
10:59:01
|
20251217159951921
|
|
22
|
1844.5
|
CHIX
|
17-Dec-2025
|
10:59:01
|
20251217159951923
|
|
168
|
1843.5
|
CHIX
|
17-Dec-2025
|
10:59:05
|
20251217159952031
|
|
32
|
1843.5
|
XLON
|
17-Dec-2025
|
10:59:14
|
20251217159952043
|
|
46
|
1842.5
|
XLON
|
17-Dec-2025
|
11:01:20
|
20251217159952612
|
|
168
|
1842.5
|
CHIX
|
17-Dec-2025
|
11:01:20
|
20251217159952614
|
|
79
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:02:39
|
20251217159952986
|
|
61
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:02:39
|
20251217159952988
|
|
209
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:02:39
|
20251217159952990
|
|
32
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:02:39
|
20251217159952992
|
|
466
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:02:39
|
20251217159952994
|
|
112
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:02:39
|
20251217159952996
|
|
163
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:02:39
|
20251217159952998
|
|
127
|
1843.5
|
XLON
|
17-Dec-2025
|
11:02:39
|
20251217159953000
|
|
45
|
1843.0
|
XLON
|
17-Dec-2025
|
11:04:14
|
20251217159953389
|
|
283
|
1843.5
|
XLON
|
17-Dec-2025
|
11:06:08
|
20251217159953827
|
|
74
|
1843.5
|
BATE
|
17-Dec-2025
|
11:06:08
|
20251217159953829
|
|
95
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:06:08
|
20251217159953831
|
|
276
|
1843.5
|
XLON
|
17-Dec-2025
|
11:06:08
|
20251217159953833
|
|
380
|
1844.5
|
BATE
|
17-Dec-2025
|
11:08:52
|
20251217159954284
|
|
162
|
1844.5
|
XLON
|
17-Dec-2025
|
11:10:18
|
20251217159954534
|
|
308
|
1844.5
|
BATE
|
17-Dec-2025
|
11:10:33
|
20251217159954546
|
|
30
|
1845.0
|
XLON
|
17-Dec-2025
|
11:10:35
|
20251217159954548
|
|
32
|
1845.0
|
CHIX
|
17-Dec-2025
|
11:10:35
|
20251217159954550
|
|
91
|
1845.0
|
CHIX
|
17-Dec-2025
|
11:10:35
|
20251217159954552
|
|
97
|
1845.0
|
XLON
|
17-Dec-2025
|
11:10:35
|
20251217159954554
|
|
45
|
1845.0
|
CHIX
|
17-Dec-2025
|
11:10:35
|
20251217159954556
|
|
26
|
1845.0
|
XLON
|
17-Dec-2025
|
11:10:35
|
20251217159954558
|
|
73
|
1845.0
|
XLON
|
17-Dec-2025
|
11:11:34
|
20251217159954794
|
|
95
|
1845.0
|
XLON
|
17-Dec-2025
|
11:11:34
|
20251217159954796
|
|
472
|
1845.5
|
XLON
|
17-Dec-2025
|
11:12:59
|
20251217159955016
|
|
200
|
1845.5
|
XLON
|
17-Dec-2025
|
11:12:59
|
20251217159955018
|
|
284
|
1845.5
|
CHIX
|
17-Dec-2025
|
11:12:59
|
20251217159955020
|
|
265
|
1845.5
|
BATE
|
17-Dec-2025
|
11:12:59
|
20251217159955022
|
|
168
|
1845.0
|
XLON
|
17-Dec-2025
|
11:13:03
|
20251217159955028
|
|
21
|
1845.0
|
XLON
|
17-Dec-2025
|
11:13:07
|
20251217159955034
|
|
27
|
1844.5
|
XLON
|
17-Dec-2025
|
11:14:16
|
20251217159955320
|
|
168
|
1844.5
|
CHIX
|
17-Dec-2025
|
11:14:16
|
20251217159955324
|
|
161
|
1844.0
|
CHIX
|
17-Dec-2025
|
11:15:23
|
20251217159955478
|
|
228
|
1844.0
|
CHIX
|
17-Dec-2025
|
11:16:44
|
20251217159955734
|
|
129
|
1844.0
|
BATE
|
17-Dec-2025
|
11:16:44
|
20251217159955736
|
|
19
|
1844.0
|
CHIX
|
17-Dec-2025
|
11:16:44
|
20251217159955738
|
|
17
|
1844.0
|
XLON
|
17-Dec-2025
|
11:17:03
|
20251217159955900
|
|
168
|
1844.0
|
CHIX
|
17-Dec-2025
|
11:17:07
|
20251217159955908
|
|
31
|
1843.5
|
BATE
|
17-Dec-2025
|
11:17:08
|
20251217159955910
|
|
44
|
1843.5
|
BATE
|
17-Dec-2025
|
11:17:08
|
20251217159955912
|
|
134
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:17:50
|
20251217159955926
|
|
149
|
1843.5
|
BATE
|
17-Dec-2025
|
11:20:05
|
20251217159956285
|
|
112
|
1843.5
|
XLON
|
17-Dec-2025
|
11:20:08
|
20251217159956287
|
|
574
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:20:08
|
20251217159956289
|
|
266
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:20:09
|
20251217159956301
|
|
160
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:20:58
|
20251217159956381
|
|
139
|
1843.0
|
XLON
|
17-Dec-2025
|
11:22:47
|
20251217159956661
|
|
75
|
1843.0
|
XLON
|
17-Dec-2025
|
11:22:48
|
20251217159956663
|
|
95
|
1843.0
|
CHIX
|
17-Dec-2025
|
11:22:49
|
20251217159956665
|
|
210
|
1842.5
|
XLON
|
17-Dec-2025
|
11:24:16
|
20251217159956871
|
|
101
|
1842.5
|
XLON
|
17-Dec-2025
|
11:24:17
|
20251217159956877
|
|
67
|
1842.5
|
XLON
|
17-Dec-2025
|
11:24:17
|
20251217159956879
|
|
150
|
1842.5
|
XLON
|
17-Dec-2025
|
11:24:32
|
20251217159956915
|
|
306
|
1842.0
|
XLON
|
17-Dec-2025
|
11:25:05
|
20251217159956961
|
|
132
|
1842.0
|
XLON
|
17-Dec-2025
|
11:26:55
|
20251217159957179
|
|
27
|
1842.0
|
XLON
|
17-Dec-2025
|
11:26:55
|
20251217159957181
|
|
168
|
1842.0
|
CHIX
|
17-Dec-2025
|
11:27:03
|
20251217159957201
|
|
206
|
1841.5
|
XLON
|
17-Dec-2025
|
11:27:51
|
20251217159957469
|
|
168
|
1841.5
|
XLON
|
17-Dec-2025
|
11:27:51
|
20251217159957471
|
|
168
|
1841.5
|
CHIX
|
17-Dec-2025
|
11:28:26
|
20251217159957513
|
|
63
|
1841.5
|
XLON
|
17-Dec-2025
|
11:28:26
|
20251217159957515
|
|
206
|
1841.0
|
XLON
|
17-Dec-2025
|
11:28:30
|
20251217159957545
|
|
13
|
1841.0
|
BATE
|
17-Dec-2025
|
11:28:31
|
20251217159957547
|
|
168
|
1841.0
|
XLON
|
17-Dec-2025
|
11:28:52
|
20251217159957583
|
|
168
|
1841.0
|
CHIX
|
17-Dec-2025
|
11:28:52
|
20251217159957585
|
|
254
|
1841.5
|
XLON
|
17-Dec-2025
|
11:31:03
|
20251217159958047
|
|
168
|
1841.5
|
XLON
|
17-Dec-2025
|
11:31:03
|
20251217159958049
|
|
80
|
1841.5
|
XLON
|
17-Dec-2025
|
11:31:03
|
20251217159958051
|
|
168
|
1841.5
|
XLON
|
17-Dec-2025
|
11:31:04
|
20251217159958053
|
|
121
|
1841.5
|
XLON
|
17-Dec-2025
|
11:31:04
|
20251217159958055
|
|
153
|
1841.0
|
CHIX
|
17-Dec-2025
|
11:32:01
|
20251217159958177
|
|
29
|
1840.5
|
XLON
|
17-Dec-2025
|
11:32:40
|
20251217159958317
|
|
168
|
1840.5
|
CHIX
|
17-Dec-2025
|
11:32:40
|
20251217159958319
|
|
245
|
1841.5
|
XLON
|
17-Dec-2025
|
11:37:27
|
20251217159959252
|
|
95
|
1841.5
|
CHIX
|
17-Dec-2025
|
11:37:27
|
20251217159959254
|
|
23
|
1841.5
|
BATE
|
17-Dec-2025
|
11:37:27
|
20251217159959256
|
|
591
|
1841.5
|
XLON
|
17-Dec-2025
|
11:37:27
|
20251217159959258
|
|
634
|
1841.5
|
XLON
|
17-Dec-2025
|
11:37:27
|
20251217159959268
|
|
91
|
1842.0
|
XLON
|
17-Dec-2025
|
11:41:43
|
20251217159959925
|
|
73
|
1842.0
|
XLON
|
17-Dec-2025
|
11:41:43
|
20251217159959927
|
|
531
|
1842.0
|
CHIX
|
17-Dec-2025
|
11:41:43
|
20251217159959929
|
|
576
|
1842.0
|
XLON
|
17-Dec-2025
|
11:41:43
|
20251217159959931
|
|
137
|
1842.0
|
XLON
|
17-Dec-2025
|
11:41:43
|
20251217159959933
|
|
150
|
1841.5
|
CHIX
|
17-Dec-2025
|
11:42:31
|
20251217159959977
|
|
1
|
1841.0
|
XLON
|
17-Dec-2025
|
11:44:59
|
20251217159960580
|
|
168
|
1841.0
|
CHIX
|
17-Dec-2025
|
11:44:59
|
20251217159960582
|
|
106
|
1841.5
|
BATE
|
17-Dec-2025
|
11:45:43
|
20251217159960774
|
|
158
|
1841.5
|
CHIX
|
17-Dec-2025
|
11:45:43
|
20251217159960776
|
|
314
|
1841.5
|
XLON
|
17-Dec-2025
|
11:45:43
|
20251217159960778
|
|
130
|
1842.0
|
XLON
|
17-Dec-2025
|
11:45:49
|
20251217159960784
|
|
38
|
1842.0
|
XLON
|
17-Dec-2025
|
11:47:00
|
20251217159960880
|
|
168
|
1842.0
|
XLON
|
17-Dec-2025
|
11:47:01
|
20251217159960882
|
|
43
|
1842.0
|
CHIX
|
17-Dec-2025
|
11:47:01
|
20251217159960884
|
|
168
|
1841.0
|
XLON
|
17-Dec-2025
|
11:48:16
|
20251217159961184
|
|
27
|
1841.0
|
BATE
|
17-Dec-2025
|
11:48:16
|
20251217159961186
|
|
75
|
1841.0
|
BATE
|
17-Dec-2025
|
11:48:16
|
20251217159961288
|
|
187
|
1841.0
|
CHIX
|
17-Dec-2025
|
11:48:16
|
20251217159961290
|
|
571
|
1843.0
|
XLON
|
17-Dec-2025
|
11:51:00
|
20251217159961666
|
|
430
|
1843.0
|
CHIX
|
17-Dec-2025
|
11:51:00
|
20251217159961668
|
|
168
|
1843.0
|
XLON
|
17-Dec-2025
|
11:51:00
|
20251217159961670
|
|
69
|
1843.0
|
CHIX
|
17-Dec-2025
|
11:51:00
|
20251217159961672
|
|
770
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:55:10
|
20251217159965704
|
|
295
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:55:13
|
20251217159965726
|
|
168
|
1843.5
|
CHIX
|
17-Dec-2025
|
11:55:14
|
20251217159965734
|
|
43
|
1843.5
|
BATE
|
17-Dec-2025
|
11:55:14
|
20251217159965736
|
|
42
|
1843.0
|
CHIX
|
17-Dec-2025
|
11:56:33
|
20251217159969272
|
|
257
|
1842.5
|
CHIX
|
17-Dec-2025
|
11:56:50
|
20251217159969296
|
|
75
|
1842.5
|
BATE
|
17-Dec-2025
|
11:56:50
|
20251217159969298
|
|
168
|
1842.5
|
XLON
|
17-Dec-2025
|
11:56:50
|
20251217159969300
|
|
46
|
1842.0
|
CHIX
|
17-Dec-2025
|
11:57:39
|
20251217159969393
|
|
127
|
1842.0
|
BATE
|
17-Dec-2025
|
11:58:42
|
20251217159969858
|
|
470
|
1842.0
|
XLON
|
17-Dec-2025
|
11:58:42
|
20251217159969860
|
|
108
|
1842.0
|
CHIX
|
17-Dec-2025
|
11:58:50
|
20251217159969896
|
|
5
|
1841.5
|
XLON
|
17-Dec-2025
|
11:59:10
|
20251217159969954
|
|
168
|
1841.5
|
CHIX
|
17-Dec-2025
|
11:59:10
|
20251217159969956
|
|
160
|
1840.0
|
XLON
|
17-Dec-2025
|
12:00:03
|
20251217159970176
|
|
384
|
1843.0
|
XLON
|
17-Dec-2025
|
12:03:47
|
20251217159972317
|
|
1
|
1843.5
|
CHIX
|
17-Dec-2025
|
12:04:07
|
20251217159972337
|
|
383
|
1843.5
|
XLON
|
17-Dec-2025
|
12:04:08
|
20251217159972340
|
|
125
|
1843.5
|
BATE
|
17-Dec-2025
|
12:04:08
|
20251217159972342
|
|
324
|
1843.5
|
CHIX
|
17-Dec-2025
|
12:04:08
|
20251217159972344
|
|
153
|
1843.5
|
CHIX
|
17-Dec-2025
|
12:05:16
|
20251217159973171
|
|
183
|
1843.5
|
XLON
|
17-Dec-2025
|
12:05:16
|
20251217159973173
|
|
50
|
1845.5
|
BATE
|
17-Dec-2025
|
12:08:07
|
20251217159974418
|
|
3
|
1845.5
|
BATE
|
17-Dec-2025
|
12:08:07
|
20251217159974420
|
|
344
|
1846.5
|
CHIX
|
17-Dec-2025
|
12:08:49
|
20251217159974656
|
|
797
|
1846.5
|
XLON
|
17-Dec-2025
|
12:08:49
|
20251217159974658
|
|
123
|
1846.5
|
XLON
|
17-Dec-2025
|
12:08:49
|
20251217159974660
|
|
685
|
1846.5
|
BATE
|
17-Dec-2025
|
12:13:53
|
20251217159976490
|
|
209
|
1846.5
|
CHIX
|
17-Dec-2025
|
12:13:53
|
20251217159976492
|
|
381
|
1846.5
|
XLON
|
17-Dec-2025
|
12:13:53
|
20251217159976494
|
|
168
|
1845.5
|
XLON
|
17-Dec-2025
|
12:14:23
|
20251217159976701
|
|
130
|
1845.5
|
XLON
|
17-Dec-2025
|
12:14:23
|
20251217159976703
|
|
133
|
1845.0
|
XLON
|
17-Dec-2025
|
12:15:15
|
20251217159976859
|
|
22
|
1845.0
|
XLON
|
17-Dec-2025
|
12:15:15
|
20251217159976861
|
|
136
|
1845.0
|
XLON
|
17-Dec-2025
|
12:18:22
|
20251217159977720
|
|
95
|
1845.0
|
XLON
|
17-Dec-2025
|
12:18:22
|
20251217159977722
|
|
152
|
1845.0
|
BATE
|
17-Dec-2025
|
12:18:22
|
20251217159977724
|
|
391
|
1845.0
|
CHIX
|
17-Dec-2025
|
12:18:22
|
20251217159977726
|
|
740
|
1845.5
|
XLON
|
17-Dec-2025
|
12:21:27
|
20251217159978390
|
|
17
|
1845.5
|
CHIX
|
17-Dec-2025
|
12:21:27
|
20251217159978392
|
|
397
|
1845.5
|
CHIX
|
17-Dec-2025
|
12:21:27
|
20251217159978494
|
|
149
|
1845.5
|
XLON
|
17-Dec-2025
|
12:25:28
|
20251217159979469
|
|
186
|
1846.0
|
BATE
|
17-Dec-2025
|
12:26:01
|
20251217159979539
|
|
373
|
1846.0
|
BATE
|
17-Dec-2025
|
12:26:01
|
20251217159979541
|
|
81
|
1846.0
|
BATE
|
17-Dec-2025
|
12:26:01
|
20251217159979543
|
|
106
|
1846.0
|
BATE
|
17-Dec-2025
|
12:26:01
|
20251217159979545
|
|
91
|
1846.0
|
BATE
|
17-Dec-2025
|
12:26:01
|
20251217159979547
|
|
74
|
1846.0
|
BATE
|
17-Dec-2025
|
12:26:01
|
20251217159979549
|
|
56
|
1846.0
|
BATE
|
17-Dec-2025
|
12:26:01
|
20251217159979551
|
|
26
|
1846.0
|
BATE
|
17-Dec-2025
|
12:26:01
|
20251217159979553
|
|
168
|
1845.5
|
XLON
|
17-Dec-2025
|
12:26:02
|
20251217159979555
|
|
168
|
1845.5
|
CHIX
|
17-Dec-2025
|
12:26:02
|
20251217159979557
|
|
86
|
1846.5
|
CHIX
|
17-Dec-2025
|
12:31:51
|
20251217159980915
|
|
86
|
1846.5
|
CHIX
|
17-Dec-2025
|
12:31:51
|
20251217159980917
|
|
86
|
1846.5
|
CHIX
|
17-Dec-2025
|
12:31:51
|
20251217159980919
|
|
86
|
1846.5
|
CHIX
|
17-Dec-2025
|
12:31:51
|
20251217159980921
|
|
86
|
1846.5
|
CHIX
|
17-Dec-2025
|
12:31:51
|
20251217159980923
|
|
86
|
1846.5
|
CHIX
|
17-Dec-2025
|
12:31:51
|
20251217159980925
|
|
11
|
1846.5
|
CHIX
|
17-Dec-2025
|
12:31:51
|
20251217159980927
|
|
92
|
1846.5
|
XLON
|
17-Dec-2025
|
12:31:52
|
20251217159980929
|
|
509
|
1847.5
|
CHIX
|
17-Dec-2025
|
12:33:21
|
20251217159981514
|
|
464
|
1847.5
|
XLON
|
17-Dec-2025
|
12:33:21
|
20251217159981516
|
|
274
|
1848.0
|
CHIX
|
17-Dec-2025
|
12:33:27
|
20251217159981534
|
|
179
|
1848.0
|
XLON
|
17-Dec-2025
|
12:33:27
|
20251217159981536
|
|
533
|
1849.5
|
CHIX
|
17-Dec-2025
|
12:37:13
|
20251217159982826
|
|
260
|
1849.5
|
CHIX
|
17-Dec-2025
|
12:37:13
|
20251217159982828
|
|
333
|
1849.5
|
XLON
|
17-Dec-2025
|
12:37:13
|
20251217159982830
|
|
112
|
1849.5
|
XLON
|
17-Dec-2025
|
12:37:14
|
20251217159982832
|
|
174
|
1850.0
|
BATE
|
17-Dec-2025
|
12:42:40
|
20251217159983972
|
|
31
|
1850.0
|
CHIX
|
17-Dec-2025
|
12:42:40
|
20251217159983974
|
|
339
|
1850.0
|
CHIX
|
17-Dec-2025
|
12:42:40
|
20251217159983976
|
|
696
|
1850.0
|
XLON
|
17-Dec-2025
|
12:42:40
|
20251217159983978
|
|
163
|
1850.0
|
XLON
|
17-Dec-2025
|
12:42:40
|
20251217159983980
|
|
135
|
1849.0
|
XLON
|
17-Dec-2025
|
12:42:48
|
20251217159983994
|
|
163
|
1847.0
|
XLON
|
17-Dec-2025
|
12:44:23
|
20251217159984334
|
|
127
|
1847.5
|
CHIX
|
17-Dec-2025
|
12:47:23
|
20251217159985120
|
|
299
|
1847.5
|
CHIX
|
17-Dec-2025
|
12:47:23
|
20251217159985122
|
|
102
|
1847.5
|
BATE
|
17-Dec-2025
|
12:47:23
|
20251217159985124
|
|
120
|
1847.5
|
BATE
|
17-Dec-2025
|
12:47:23
|
20251217159985126
|
|
168
|
1847.5
|
XLON
|
17-Dec-2025
|
12:47:23
|
20251217159985128
|
|
265
|
1847.5
|
CHIX
|
17-Dec-2025
|
12:47:23
|
20251217159985130
|
|
104
|
1847.5
|
BATE
|
17-Dec-2025
|
12:47:23
|
20251217159985132
|
|
33
|
1847.0
|
CHIX
|
17-Dec-2025
|
12:48:00
|
20251217159985258
|
|
109
|
1847.0
|
XLON
|
17-Dec-2025
|
12:48:00
|
20251217159985260
|
|
45
|
1846.5
|
XLON
|
17-Dec-2025
|
12:48:35
|
20251217159985443
|
|
74
|
1846.0
|
XLON
|
17-Dec-2025
|
12:49:01
|
20251217159985527
|
|
64
|
1846.0
|
XLON
|
17-Dec-2025
|
12:49:01
|
20251217159985529
|
|
145
|
1845.0
|
XLON
|
17-Dec-2025
|
12:49:08
|
20251217159985551
|
|
489
|
1846.0
|
XLON
|
17-Dec-2025
|
12:52:58
|
20251217159986160
|
|
497
|
1846.0
|
CHIX
|
17-Dec-2025
|
12:52:58
|
20251217159986162
|
|
299
|
1846.0
|
BATE
|
17-Dec-2025
|
12:52:58
|
20251217159986164
|
|
114
|
1844.5
|
XLON
|
17-Dec-2025
|
12:56:57
|
20251217159987053
|
|
99
|
1844.5
|
BATE
|
17-Dec-2025
|
12:57:38
|
20251217159987291
|
|
824
|
1844.5
|
CHIX
|
17-Dec-2025
|
12:57:38
|
20251217159987293
|
|
168
|
1845.0
|
XLON
|
17-Dec-2025
|
12:59:23
|
20251217159987605
|
|
168
|
1845.0
|
XLON
|
17-Dec-2025
|
12:59:23
|
20251217159987607
|
|
398
|
1846.0
|
CHIX
|
17-Dec-2025
|
13:00:10
|
20251217159987871
|
|
140
|
1846.0
|
XLON
|
17-Dec-2025
|
13:00:13
|
20251217159987879
|
|
41
|
1846.0
|
CHIX
|
17-Dec-2025
|
13:01:16
|
20251217159988085
|
|
176
|
1846.0
|
XLON
|
17-Dec-2025
|
13:01:16
|
20251217159988087
|
|
8
|
1846.0
|
XLON
|
17-Dec-2025
|
13:04:09
|
20251217159988772
|
|
161
|
1846.0
|
XLON
|
17-Dec-2025
|
13:04:09
|
20251217159988774
|
|
641
|
1846.0
|
XLON
|
17-Dec-2025
|
13:04:09
|
20251217159988776
|
|
65
|
1846.0
|
BATE
|
17-Dec-2025
|
13:04:09
|
20251217159988778
|
|
3
|
1846.0
|
BATE
|
17-Dec-2025
|
13:04:09
|
20251217159988780
|
|
69
|
1846.0
|
BATE
|
17-Dec-2025
|
13:04:09
|
20251217159988782
|
|
370
|
1846.0
|
BATE
|
17-Dec-2025
|
13:04:09
|
20251217159988784
|
|
740
|
1847.5
|
XLON
|
17-Dec-2025
|
13:08:18
|
20251217159989962
|
|
428
|
1847.5
|
CHIX
|
17-Dec-2025
|
13:08:18
|
20251217159989964
|
|
140
|
1847.5
|
BATE
|
17-Dec-2025
|
13:08:18
|
20251217159989966
|
|
436
|
1848.5
|
XLON
|
17-Dec-2025
|
13:12:17
|
20251217159991133
|
|
816
|
1848.5
|
XLON
|
17-Dec-2025
|
13:12:17
|
20251217159991135
|
|
50
|
1847.5
|
XLON
|
17-Dec-2025
|
13:14:13
|
20251217159991674
|
|
196
|
1849.0
|
XLON
|
17-Dec-2025
|
13:14:43
|
20251217159992145
|
|
366
|
1849.0
|
CHIX
|
17-Dec-2025
|
13:14:43
|
20251217159992147
|
|
53
|
1849.0
|
BATE
|
17-Dec-2025
|
13:14:43
|
20251217159992149
|
|
144
|
1848.0
|
XLON
|
17-Dec-2025
|
13:16:35
|
20251217159992679
|
|
24
|
1848.0
|
XLON
|
17-Dec-2025
|
13:16:35
|
20251217159992681
|
|
15
|
1848.0
|
XLON
|
17-Dec-2025
|
13:16:52
|
20251217159992727
|
|
312
|
1847.5
|
XLON
|
17-Dec-2025
|
13:16:58
|
20251217159992871
|
|
163
|
1847.5
|
CHIX
|
17-Dec-2025
|
13:16:58
|
20251217159992873
|
|
131
|
1846.5
|
XLON
|
17-Dec-2025
|
13:17:49
|
20251217159993052
|
|
13
|
1846.5
|
XLON
|
17-Dec-2025
|
13:17:49
|
20251217159993054
|
|
76
|
1846.5
|
XLON
|
17-Dec-2025
|
13:20:04
|
20251217159993895
|
|
331
|
1846.5
|
XLON
|
17-Dec-2025
|
13:20:04
|
20251217159993897
|
|
168
|
1846.5
|
CHIX
|
17-Dec-2025
|
13:20:04
|
20251217159993899
|
|
44
|
1846.5
|
XLON
|
17-Dec-2025
|
13:20:04
|
20251217159993901
|
|
97
|
1845.5
|
CHIX
|
17-Dec-2025
|
13:20:57
|
20251217159994185
|
|
13
|
1845.5
|
CHIX
|
17-Dec-2025
|
13:20:57
|
20251217159994187
|
|
168
|
1845.5
|
XLON
|
17-Dec-2025
|
13:20:57
|
20251217159994189
|
|
498
|
1848.0
|
CHIX
|
17-Dec-2025
|
13:24:10
|
20251217159995084
|
|
515
|
1848.0
|
BATE
|
17-Dec-2025
|
13:24:10
|
20251217159995086
|
|
354
|
1848.0
|
XLON
|
17-Dec-2025
|
13:24:10
|
20251217159995088
|
|
168
|
1847.0
|
CHIX
|
17-Dec-2025
|
13:27:09
|
20251217159995625
|
|
39
|
1847.0
|
XLON
|
17-Dec-2025
|
13:27:09
|
20251217159995627
|
|
388
|
1846.5
|
XLON
|
17-Dec-2025
|
13:27:16
|
20251217159995647
|
|
168
|
1846.5
|
XLON
|
17-Dec-2025
|
13:28:01
|
20251217159995887
|
|
350
|
1848.0
|
XLON
|
17-Dec-2025
|
13:30:10
|
20251217159996321
|
|
430
|
1848.0
|
XLON
|
17-Dec-2025
|
13:30:10
|
20251217159996323
|
|
160
|
1848.0
|
XLON
|
17-Dec-2025
|
13:30:10
|
20251217159996329
|
|
49
|
1848.0
|
XLON
|
17-Dec-2025
|
13:30:10
|
20251217159996331
|
|
10
|
1848.0
|
XLON
|
17-Dec-2025
|
13:30:10
|
20251217159996333
|
|
158
|
1848.0
|
XLON
|
17-Dec-2025
|
13:30:10
|
20251217159996335
|
|
168
|
1848.0
|
XLON
|
17-Dec-2025
|
13:30:11
|
20251217159996457
|
|
29
|
1848.0
|
BATE
|
17-Dec-2025
|
13:33:08
|
20251217159997456
|
|
168
|
1848.0
|
CHIX
|
17-Dec-2025
|
13:33:08
|
20251217159997458
|
|
350
|
1848.0
|
CHIX
|
17-Dec-2025
|
13:33:08
|
20251217159997460
|
|
35
|
1848.0
|
CHIX
|
17-Dec-2025
|
13:33:08
|
20251217159997462
|
|
98
|
1848.0
|
BATE
|
17-Dec-2025
|
13:33:08
|
20251217159997464
|
|
402
|
1848.0
|
CHIX
|
17-Dec-2025
|
13:33:08
|
20251217159997466
|
|
168
|
1848.0
|
CHIX
|
17-Dec-2025
|
13:33:08
|
20251217159997468
|
|
28
|
1848.0
|
BATE
|
17-Dec-2025
|
13:33:08
|
20251217159997470
|
|
69
|
1847.5
|
XLON
|
17-Dec-2025
|
13:33:54
|
20251217159997716
|
|
122
|
1847.5
|
XLON
|
17-Dec-2025
|
13:33:54
|
20251217159997718
|
|
61
|
1847.0
|
CHIX
|
17-Dec-2025
|
13:34:59
|
20251217159997826
|
|
168
|
1847.0
|
XLON
|
17-Dec-2025
|
13:34:59
|
20251217159997828
|
|
168
|
1846.5
|
XLON
|
17-Dec-2025
|
13:35:00
|
20251217159997830
|
|
47
|
1846.5
|
XLON
|
17-Dec-2025
|
13:35:20
|
20251217159997978
|
|
168
|
1847.0
|
XLON
|
17-Dec-2025
|
13:35:54
|
20251217159998074
|
|
5
|
1847.0
|
XLON
|
17-Dec-2025
|
13:36:47
|
20251217159998289
|
|
198
|
1846.5
|
CHIX
|
17-Dec-2025
|
13:37:03
|
20251217159998399
|
|
80
|
1846.5
|
BATE
|
17-Dec-2025
|
13:37:03
|
20251217159998401
|
|
372
|
1846.5
|
XLON
|
17-Dec-2025
|
13:38:22
|
20251217159998918
|
|
275
|
1846.0
|
CHIX
|
17-Dec-2025
|
13:38:55
|
20251217159998998
|
|
242
|
1846.0
|
XLON
|
17-Dec-2025
|
13:38:55
|
20251217159999000
|
|
78
|
1846.0
|
XLON
|
17-Dec-2025
|
13:38:55
|
20251217159999002
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
13:39:08
|
20251217159999180
|
|
61
|
1846.0
|
XLON
|
17-Dec-2025
|
13:39:08
|
20251217159999200
|
|
402
|
1847.0
|
CHIX
|
17-Dec-2025
|
13:42:17
|
20251217160000348
|
|
592
|
1847.0
|
XLON
|
17-Dec-2025
|
13:42:17
|
20251217160000350
|
|
227
|
1847.0
|
CHIX
|
17-Dec-2025
|
13:42:17
|
20251217160000352
|
|
114
|
1847.0
|
BATE
|
17-Dec-2025
|
13:42:17
|
20251217160000354
|
|
583
|
1847.0
|
XLON
|
17-Dec-2025
|
13:45:51
|
20251217160001371
|
|
320
|
1847.0
|
BATE
|
17-Dec-2025
|
13:45:51
|
20251217160001373
|
|
440
|
1847.0
|
XLON
|
17-Dec-2025
|
13:45:51
|
20251217160001375
|
|
44
|
1846.0
|
XLON
|
17-Dec-2025
|
13:46:45
|
20251217160001693
|
|
168
|
1845.5
|
XLON
|
17-Dec-2025
|
13:47:12
|
20251217160001926
|
|
17
|
1845.5
|
CHIX
|
17-Dec-2025
|
13:47:12
|
20251217160001928
|
|
45
|
1846.0
|
BATE
|
17-Dec-2025
|
13:49:43
|
20251217160002885
|
|
464
|
1846.0
|
XLON
|
17-Dec-2025
|
13:49:43
|
20251217160002887
|
|
417
|
1846.0
|
XLON
|
17-Dec-2025
|
13:49:43
|
20251217160002889
|
|
146
|
1846.0
|
XLON
|
17-Dec-2025
|
13:49:43
|
20251217160002891
|
|
22
|
1846.0
|
XLON
|
17-Dec-2025
|
13:49:43
|
20251217160002893
|
|
98
|
1846.0
|
XLON
|
17-Dec-2025
|
13:49:44
|
20251217160002895
|
|
43
|
1845.5
|
XLON
|
17-Dec-2025
|
13:50:04
|
20251217160003091
|
|
168
|
1845.0
|
XLON
|
17-Dec-2025
|
13:50:32
|
20251217160003345
|
|
27
|
1845.0
|
XLON
|
17-Dec-2025
|
13:52:11
|
20251217160003730
|
|
308
|
1844.5
|
XLON
|
17-Dec-2025
|
13:52:31
|
20251217160003774
|
|
344
|
1844.5
|
CHIX
|
17-Dec-2025
|
13:52:31
|
20251217160003776
|
|
87
|
1844.5
|
BATE
|
17-Dec-2025
|
13:52:31
|
20251217160003778
|
|
50
|
1844.0
|
XLON
|
17-Dec-2025
|
13:53:14
|
20251217160004037
|
|
198
|
1846.5
|
BATE
|
17-Dec-2025
|
13:56:04
|
20251217160004723
|
|
526
|
1846.5
|
XLON
|
17-Dec-2025
|
13:56:11
|
20251217160004881
|
|
481
|
1846.5
|
XLON
|
17-Dec-2025
|
13:56:11
|
20251217160004883
|
|
177
|
1846.5
|
BATE
|
17-Dec-2025
|
13:56:11
|
20251217160004885
|
|
13
|
1846.5
|
XLON
|
17-Dec-2025
|
13:56:13
|
20251217160004889
|
|
82
|
1846.5
|
XLON
|
17-Dec-2025
|
13:56:13
|
20251217160004891
|
|
170
|
1846.5
|
XLON
|
17-Dec-2025
|
13:58:12
|
20251217160005465
|
|
76
|
1846.5
|
XLON
|
17-Dec-2025
|
13:58:14
|
20251217160005467
|
|
303
|
1847.0
|
XLON
|
17-Dec-2025
|
13:59:07
|
20251217160006167
|
|
183
|
1847.0
|
XLON
|
17-Dec-2025
|
13:59:07
|
20251217160006169
|
|
186
|
1847.0
|
CHIX
|
17-Dec-2025
|
13:59:07
|
20251217160006171
|
|
92
|
1847.0
|
BATE
|
17-Dec-2025
|
13:59:07
|
20251217160006173
|
|
11
|
1846.5
|
CHIX
|
17-Dec-2025
|
14:00:00
|
20251217160006484
|
|
168
|
1846.5
|
XLON
|
17-Dec-2025
|
14:00:00
|
20251217160006486
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
14:00:04
|
20251217160006493
|
|
56
|
1847.0
|
BATE
|
17-Dec-2025
|
14:02:10
|
20251217160007227
|
|
123
|
1847.0
|
BATE
|
17-Dec-2025
|
14:02:10
|
20251217160007229
|
|
123
|
1847.0
|
BATE
|
17-Dec-2025
|
14:02:10
|
20251217160007231
|
|
45
|
1847.0
|
BATE
|
17-Dec-2025
|
14:02:10
|
20251217160007233
|
|
116
|
1847.0
|
BATE
|
17-Dec-2025
|
14:03:08
|
20251217160007389
|
|
513
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:03:11
|
20251217160007407
|
|
123
|
1847.0
|
BATE
|
17-Dec-2025
|
14:03:11
|
20251217160007409
|
|
139
|
1847.0
|
XLON
|
17-Dec-2025
|
14:03:11
|
20251217160007411
|
|
402
|
1847.5
|
CHIX
|
17-Dec-2025
|
14:03:18
|
20251217160007425
|
|
16
|
1847.5
|
XLON
|
17-Dec-2025
|
14:03:18
|
20251217160007527
|
|
26
|
1847.5
|
XLON
|
17-Dec-2025
|
14:03:18
|
20251217160007529
|
|
168
|
1846.5
|
XLON
|
17-Dec-2025
|
14:04:00
|
20251217160007854
|
|
58
|
1846.5
|
XLON
|
17-Dec-2025
|
14:05:04
|
20251217160008010
|
|
168
|
1846.5
|
CHIX
|
17-Dec-2025
|
14:05:45
|
20251217160008279
|
|
26
|
1846.5
|
BATE
|
17-Dec-2025
|
14:05:45
|
20251217160008281
|
|
315
|
1846.5
|
XLON
|
17-Dec-2025
|
14:05:45
|
20251217160008283
|
|
168
|
1847.0
|
XLON
|
17-Dec-2025
|
14:06:12
|
20251217160008472
|
|
173
|
1847.0
|
XLON
|
17-Dec-2025
|
14:06:16
|
20251217160008494
|
|
96
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:06:16
|
20251217160008496
|
|
168
|
1846.5
|
XLON
|
17-Dec-2025
|
14:08:11
|
20251217160009652
|
|
15
|
1846.5
|
CHIX
|
17-Dec-2025
|
14:08:11
|
20251217160009654
|
|
244
|
1847.0
|
XLON
|
17-Dec-2025
|
14:09:16
|
20251217160009952
|
|
125
|
1847.0
|
XLON
|
17-Dec-2025
|
14:09:16
|
20251217160009954
|
|
713
|
1847.0
|
XLON
|
17-Dec-2025
|
14:09:16
|
20251217160009956
|
|
15
|
1846.5
|
BATE
|
17-Dec-2025
|
14:09:16
|
20251217160009958
|
|
144
|
1846.5
|
BATE
|
17-Dec-2025
|
14:09:16
|
20251217160009960
|
|
168
|
1845.5
|
XLON
|
17-Dec-2025
|
14:10:00
|
20251217160010277
|
|
60
|
1845.5
|
XLON
|
17-Dec-2025
|
14:10:00
|
20251217160010279
|
|
402
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:12:47
|
20251217160012086
|
|
115
|
1845.0
|
BATE
|
17-Dec-2025
|
14:12:47
|
20251217160012088
|
|
115
|
1845.0
|
BATE
|
17-Dec-2025
|
14:12:47
|
20251217160012090
|
|
402
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:12:47
|
20251217160012092
|
|
115
|
1845.0
|
BATE
|
17-Dec-2025
|
14:12:47
|
20251217160012094
|
|
80
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:12:47
|
20251217160012096
|
|
168
|
1845.0
|
XLON
|
17-Dec-2025
|
14:13:28
|
20251217160012508
|
|
398
|
1846.0
|
XLON
|
17-Dec-2025
|
14:15:50
|
20251217160013822
|
|
212
|
1846.0
|
XLON
|
17-Dec-2025
|
14:16:03
|
20251217160013904
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
14:17:04
|
20251217160014479
|
|
22
|
1846.0
|
XLON
|
17-Dec-2025
|
14:17:04
|
20251217160014481
|
|
202
|
1845.0
|
XLON
|
17-Dec-2025
|
14:17:41
|
20251217160014710
|
|
370
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:17:41
|
20251217160014712
|
|
101
|
1845.0
|
BATE
|
17-Dec-2025
|
14:17:41
|
20251217160014714
|
|
166
|
1844.5
|
CHIX
|
17-Dec-2025
|
14:18:19
|
20251217160014898
|
|
900
|
1845.0
|
XLON
|
17-Dec-2025
|
14:20:52
|
20251217160016399
|
|
56
|
1845.0
|
XLON
|
17-Dec-2025
|
14:20:52
|
20251217160016401
|
|
42
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:20:52
|
20251217160016503
|
|
314
|
1845.0
|
BATE
|
17-Dec-2025
|
14:20:52
|
20251217160016505
|
|
168
|
1844.5
|
XLON
|
17-Dec-2025
|
14:22:11
|
20251217160016905
|
|
56
|
1844.5
|
CHIX
|
17-Dec-2025
|
14:22:11
|
20251217160016907
|
|
58
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:23:02
|
20251217160017175
|
|
336
|
1845.0
|
XLON
|
17-Dec-2025
|
14:23:02
|
20251217160017177
|
|
168
|
1845.0
|
XLON
|
17-Dec-2025
|
14:23:02
|
20251217160017179
|
|
112
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:23:02
|
20251217160017181
|
|
369
|
1845.5
|
XLON
|
17-Dec-2025
|
14:24:32
|
20251217160017509
|
|
274
|
1845.5
|
CHIX
|
17-Dec-2025
|
14:24:32
|
20251217160017511
|
|
141
|
1845.5
|
XLON
|
17-Dec-2025
|
14:24:32
|
20251217160017513
|
|
166
|
1846.0
|
CHIX
|
17-Dec-2025
|
14:25:23
|
20251217160017896
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
14:25:23
|
20251217160017998
|
|
168
|
1844.5
|
XLON
|
17-Dec-2025
|
14:25:41
|
20251217160018038
|
|
88
|
1844.5
|
CHIX
|
17-Dec-2025
|
14:25:41
|
20251217160018040
|
|
768
|
1846.0
|
XLON
|
17-Dec-2025
|
14:28:35
|
20251217160019042
|
|
192
|
1846.0
|
XLON
|
17-Dec-2025
|
14:28:35
|
20251217160019044
|
|
280
|
1845.5
|
XLON
|
17-Dec-2025
|
14:28:36
|
20251217160019046
|
|
76
|
1845.5
|
BATE
|
17-Dec-2025
|
14:28:36
|
20251217160019048
|
|
184
|
1845.5
|
CHIX
|
17-Dec-2025
|
14:28:36
|
20251217160019050
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
14:29:07
|
20251217160019246
|
|
95
|
1846.0
|
XLON
|
17-Dec-2025
|
14:29:14
|
20251217160019290
|
|
68
|
1846.0
|
CHIX
|
17-Dec-2025
|
14:30:00
|
20251217160019632
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
14:30:00
|
20251217160019634
|
|
168
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:30:13
|
20251217160019892
|
|
91
|
1845.0
|
XLON
|
17-Dec-2025
|
14:30:13
|
20251217160019894
|
|
144
|
1845.5
|
XLON
|
17-Dec-2025
|
14:30:56
|
20251217160020406
|
|
136
|
1848.5
|
BATE
|
17-Dec-2025
|
14:31:24
|
20251217160020538
|
|
271
|
1848.5
|
XLON
|
17-Dec-2025
|
14:31:24
|
20251217160020540
|
|
38
|
1848.5
|
BATE
|
17-Dec-2025
|
14:31:51
|
20251217160020770
|
|
63
|
1848.5
|
CHIX
|
17-Dec-2025
|
14:31:51
|
20251217160020772
|
|
321
|
1848.5
|
XLON
|
17-Dec-2025
|
14:31:51
|
20251217160020774
|
|
113
|
1847.0
|
BATE
|
17-Dec-2025
|
14:31:53
|
20251217160020792
|
|
109
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:31:54
|
20251217160020794
|
|
51
|
1847.0
|
XLON
|
17-Dec-2025
|
14:31:54
|
20251217160020796
|
|
157
|
1847.0
|
XLON
|
17-Dec-2025
|
14:31:54
|
20251217160020798
|
|
59
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:31:54
|
20251217160020800
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
14:32:40
|
20251217160021122
|
|
81
|
1846.0
|
XLON
|
17-Dec-2025
|
14:32:40
|
20251217160021126
|
|
50
|
1846.0
|
BATE
|
17-Dec-2025
|
14:32:40
|
20251217160021128
|
|
45
|
1846.0
|
CHIX
|
17-Dec-2025
|
14:32:40
|
20251217160021130
|
|
37
|
1846.0
|
XLON
|
17-Dec-2025
|
14:32:40
|
20251217160021132
|
|
37
|
1846.0
|
CHIX
|
17-Dec-2025
|
14:32:40
|
20251217160021134
|
|
51
|
1844.5
|
BATE
|
17-Dec-2025
|
14:32:42
|
20251217160021172
|
|
118
|
1844.5
|
CHIX
|
17-Dec-2025
|
14:32:42
|
20251217160021174
|
|
4
|
1844.5
|
CHIX
|
17-Dec-2025
|
14:32:42
|
20251217160021176
|
|
82
|
1844.5
|
CHIX
|
17-Dec-2025
|
14:32:42
|
20251217160021178
|
|
253
|
1844.5
|
XLON
|
17-Dec-2025
|
14:32:44
|
20251217160021180
|
|
260
|
1845.0
|
XLON
|
17-Dec-2025
|
14:33:43
|
20251217160021643
|
|
168
|
1845.0
|
XLON
|
17-Dec-2025
|
14:33:43
|
20251217160021645
|
|
60
|
1845.0
|
XLON
|
17-Dec-2025
|
14:33:45
|
20251217160021651
|
|
64
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:33:45
|
20251217160021653
|
|
104
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:33:45
|
20251217160021655
|
|
168
|
1845.5
|
XLON
|
17-Dec-2025
|
14:34:03
|
20251217160021725
|
|
1
|
1845.5
|
XLON
|
17-Dec-2025
|
14:34:03
|
20251217160021727
|
|
98
|
1845.5
|
XLON
|
17-Dec-2025
|
14:34:03
|
20251217160021729
|
|
189
|
1844.5
|
XLON
|
17-Dec-2025
|
14:34:43
|
20251217160021945
|
|
184
|
1844.5
|
CHIX
|
17-Dec-2025
|
14:34:43
|
20251217160021947
|
|
116
|
1844.5
|
BATE
|
17-Dec-2025
|
14:34:43
|
20251217160021949
|
|
75
|
1844.0
|
BATE
|
17-Dec-2025
|
14:35:16
|
20251217160022100
|
|
132
|
1844.0
|
CHIX
|
17-Dec-2025
|
14:35:16
|
20251217160022102
|
|
53
|
1844.0
|
CHIX
|
17-Dec-2025
|
14:35:16
|
20251217160022104
|
|
207
|
1844.0
|
XLON
|
17-Dec-2025
|
14:35:16
|
20251217160022106
|
|
200
|
1845.0
|
XLON
|
17-Dec-2025
|
14:35:54
|
20251217160022373
|
|
66
|
1845.0
|
XLON
|
17-Dec-2025
|
14:35:54
|
20251217160022375
|
|
114
|
1845.0
|
XLON
|
17-Dec-2025
|
14:35:54
|
20251217160022377
|
|
231
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:35:54
|
20251217160022379
|
|
57
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:35:54
|
20251217160022381
|
|
40
|
1846.0
|
BATE
|
17-Dec-2025
|
14:36:42
|
20251217160022957
|
|
340
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:37:05
|
20251217160023153
|
|
1
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:37:05
|
20251217160023155
|
|
66
|
1847.0
|
BATE
|
17-Dec-2025
|
14:37:05
|
20251217160023157
|
|
375
|
1847.0
|
XLON
|
17-Dec-2025
|
14:37:05
|
20251217160023159
|
|
47
|
1845.0
|
XLON
|
17-Dec-2025
|
14:37:07
|
20251217160023175
|
|
168
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:37:07
|
20251217160023177
|
|
20
|
1845.5
|
XLON
|
17-Dec-2025
|
14:37:54
|
20251217160023474
|
|
168
|
1845.5
|
CHIX
|
17-Dec-2025
|
14:37:54
|
20251217160023476
|
|
58
|
1845.5
|
XLON
|
17-Dec-2025
|
14:37:54
|
20251217160023478
|
|
168
|
1845.5
|
CHIX
|
17-Dec-2025
|
14:37:54
|
20251217160023480
|
|
190
|
1844.5
|
XLON
|
17-Dec-2025
|
14:38:01
|
20251217160023486
|
|
160
|
1844.5
|
CHIX
|
17-Dec-2025
|
14:38:01
|
20251217160023488
|
|
72
|
1844.5
|
XLON
|
17-Dec-2025
|
14:38:01
|
20251217160023490
|
|
115
|
1844.0
|
BATE
|
17-Dec-2025
|
14:38:52
|
20251217160024111
|
|
100
|
1844.0
|
CHIX
|
17-Dec-2025
|
14:38:52
|
20251217160024113
|
|
68
|
1844.0
|
CHIX
|
17-Dec-2025
|
14:38:52
|
20251217160024115
|
|
30
|
1844.0
|
XLON
|
17-Dec-2025
|
14:38:52
|
20251217160024117
|
|
153
|
1844.0
|
XLON
|
17-Dec-2025
|
14:38:52
|
20251217160024119
|
|
144
|
1845.5
|
BATE
|
17-Dec-2025
|
14:39:42
|
20251217160024430
|
|
432
|
1845.5
|
CHIX
|
17-Dec-2025
|
14:39:42
|
20251217160024432
|
|
208
|
1845.5
|
XLON
|
17-Dec-2025
|
14:39:42
|
20251217160024434
|
|
674
|
1845.5
|
XLON
|
17-Dec-2025
|
14:40:45
|
20251217160024935
|
|
493
|
1845.5
|
XLON
|
17-Dec-2025
|
14:40:45
|
20251217160024937
|
|
50
|
1845.5
|
XLON
|
17-Dec-2025
|
14:40:45
|
20251217160024939
|
|
294
|
1846.5
|
XLON
|
17-Dec-2025
|
14:42:15
|
20251217160025629
|
|
162
|
1846.5
|
XLON
|
17-Dec-2025
|
14:42:15
|
20251217160025631
|
|
265
|
1846.0
|
CHIX
|
17-Dec-2025
|
14:42:24
|
20251217160025663
|
|
1
|
1846.5
|
XLON
|
17-Dec-2025
|
14:42:29
|
20251217160025673
|
|
168
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:42:55
|
20251217160025709
|
|
195
|
1847.0
|
XLON
|
17-Dec-2025
|
14:42:55
|
20251217160025711
|
|
4
|
1847.0
|
XLON
|
17-Dec-2025
|
14:42:55
|
20251217160025713
|
|
237
|
1846.5
|
XLON
|
17-Dec-2025
|
14:43:31
|
20251217160026121
|
|
111
|
1846.5
|
XLON
|
17-Dec-2025
|
14:43:41
|
20251217160026227
|
|
260
|
1846.5
|
XLON
|
17-Dec-2025
|
14:43:46
|
20251217160026233
|
|
124
|
1846.5
|
XLON
|
17-Dec-2025
|
14:43:58
|
20251217160026496
|
|
168
|
1845.5
|
XLON
|
17-Dec-2025
|
14:44:01
|
20251217160026534
|
|
156
|
1845.5
|
XLON
|
17-Dec-2025
|
14:44:01
|
20251217160026536
|
|
155
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:44:43
|
20251217160027025
|
|
168
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:44:43
|
20251217160027027
|
|
43
|
1845.0
|
XLON
|
17-Dec-2025
|
14:44:43
|
20251217160027029
|
|
49
|
1845.0
|
CHIX
|
17-Dec-2025
|
14:44:43
|
20251217160027031
|
|
87
|
1844.0
|
CHIX
|
17-Dec-2025
|
14:44:58
|
20251217160027129
|
|
118
|
1844.0
|
CHIX
|
17-Dec-2025
|
14:44:58
|
20251217160027131
|
|
103
|
1844.0
|
XLON
|
17-Dec-2025
|
14:44:58
|
20251217160027133
|
|
389
|
1847.0
|
XLON
|
17-Dec-2025
|
14:46:25
|
20251217160027785
|
|
144
|
1847.0
|
XLON
|
17-Dec-2025
|
14:46:25
|
20251217160027787
|
|
168
|
1847.0
|
XLON
|
17-Dec-2025
|
14:46:25
|
20251217160027789
|
|
168
|
1847.0
|
XLON
|
17-Dec-2025
|
14:46:25
|
20251217160027791
|
|
329
|
1848.0
|
XLON
|
17-Dec-2025
|
14:47:06
|
20251217160028076
|
|
177
|
1848.0
|
CHIX
|
17-Dec-2025
|
14:47:06
|
20251217160028078
|
|
103
|
1848.0
|
BATE
|
17-Dec-2025
|
14:47:06
|
20251217160028080
|
|
517
|
1848.5
|
CHIX
|
17-Dec-2025
|
14:48:25
|
20251217160028629
|
|
136
|
1848.5
|
BATE
|
17-Dec-2025
|
14:48:25
|
20251217160028631
|
|
280
|
1848.5
|
XLON
|
17-Dec-2025
|
14:48:25
|
20251217160028633
|
|
105
|
1847.5
|
XLON
|
17-Dec-2025
|
14:48:48
|
20251217160028841
|
|
24
|
1846.5
|
BATE
|
17-Dec-2025
|
14:49:10
|
20251217160029115
|
|
164
|
1846.5
|
XLON
|
17-Dec-2025
|
14:50:13
|
20251217160030294
|
|
3
|
1847.5
|
XLON
|
17-Dec-2025
|
14:50:25
|
20251217160030310
|
|
58
|
1848.0
|
BATE
|
17-Dec-2025
|
14:50:28
|
20251217160030392
|
|
111
|
1848.0
|
BATE
|
17-Dec-2025
|
14:50:28
|
20251217160030394
|
|
54
|
1848.0
|
CHIX
|
17-Dec-2025
|
14:50:28
|
20251217160030396
|
|
309
|
1848.0
|
CHIX
|
17-Dec-2025
|
14:50:28
|
20251217160030398
|
|
708
|
1848.0
|
XLON
|
17-Dec-2025
|
14:50:28
|
20251217160030400
|
|
218
|
1848.5
|
XLON
|
17-Dec-2025
|
14:51:40
|
20251217160031297
|
|
462
|
1848.5
|
CHIX
|
17-Dec-2025
|
14:51:40
|
20251217160031299
|
|
62
|
1848.5
|
XLON
|
17-Dec-2025
|
14:51:40
|
20251217160031301
|
|
239
|
1847.5
|
XLON
|
17-Dec-2025
|
14:52:15
|
20251217160031547
|
|
107
|
1847.5
|
CHIX
|
17-Dec-2025
|
14:52:15
|
20251217160031549
|
|
48
|
1845.5
|
XLON
|
17-Dec-2025
|
14:53:25
|
20251217160031967
|
|
132
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:54:24
|
20251217160032296
|
|
45
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:54:24
|
20251217160032298
|
|
80
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:54:29
|
20251217160032300
|
|
48
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:54:29
|
20251217160032302
|
|
80
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:54:29
|
20251217160032304
|
|
75
|
1846.5
|
BATE
|
17-Dec-2025
|
14:54:29
|
20251217160032306
|
|
55
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:54:29
|
20251217160032308
|
|
484
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:54:29
|
20251217160032310
|
|
80
|
1846.5
|
BATE
|
17-Dec-2025
|
14:54:29
|
20251217160032312
|
|
208
|
1847.0
|
XLON
|
17-Dec-2025
|
14:54:43
|
20251217160032513
|
|
130
|
1846.5
|
CHIX
|
17-Dec-2025
|
14:54:44
|
20251217160032525
|
|
245
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:55:37
|
20251217160032897
|
|
100
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:55:37
|
20251217160032899
|
|
235
|
1847.0
|
XLON
|
17-Dec-2025
|
14:55:37
|
20251217160032901
|
|
156
|
1847.0
|
BATE
|
17-Dec-2025
|
14:55:37
|
20251217160032903
|
|
50
|
1846.5
|
CHIX
|
17-Dec-2025
|
14:55:39
|
20251217160032923
|
|
49
|
1846.5
|
CHIX
|
17-Dec-2025
|
14:55:39
|
20251217160032925
|
|
168
|
1846.5
|
XLON
|
17-Dec-2025
|
14:55:39
|
20251217160032927
|
|
61
|
1846.5
|
CHIX
|
17-Dec-2025
|
14:55:39
|
20251217160032929
|
|
168
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:56:02
|
20251217160033158
|
|
198
|
1847.0
|
XLON
|
17-Dec-2025
|
14:56:02
|
20251217160033160
|
|
1
|
1847.0
|
XLON
|
17-Dec-2025
|
14:56:09
|
20251217160033406
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
14:56:42
|
20251217160033530
|
|
161
|
1846.0
|
XLON
|
17-Dec-2025
|
14:56:42
|
20251217160033632
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
14:57:14
|
20251217160033805
|
|
168
|
1846.0
|
XLON
|
17-Dec-2025
|
14:57:14
|
20251217160033807
|
|
1
|
1846.0
|
XLON
|
17-Dec-2025
|
14:57:14
|
20251217160033809
|
|
53
|
1846.0
|
XLON
|
17-Dec-2025
|
14:57:14
|
20251217160033811
|
|
187
|
1846.0
|
XLON
|
17-Dec-2025
|
14:58:13
|
20251217160034100
|
|
125
|
1847.0
|
CHIX
|
17-Dec-2025
|
14:58:18
|
20251217160034248
|
|
363
|
1847.0
|
XLON
|
17-Dec-2025
|
14:58:18
|
20251217160034250
|
|
12
|
1846.5
|
BATE
|
17-Dec-2025
|
14:58:45
|
20251217160034369
|
|
28
|
1846.5
|
CHIX
|
17-Dec-2025
|
14:58:46
|
20251217160034374
|
|
140
|
1846.5
|
CHIX
|
17-Dec-2025
|
14:58:53
|
20251217160034396
|
|
168
|
1846.5
|
XLON
|
17-Dec-2025
|
14:58:53
|
20251217160034398
|
|
501
|
1846.5
|
XLON
|
17-Dec-2025
|
15:00:19
|
20251217160035162
|
|
356
|
1846.5
|
XLON
|
17-Dec-2025
|
15:00:19
|
20251217160035164
|
|
15
|
1846.5
|
XLON
|
17-Dec-2025
|
15:00:25
|
20251217160035228
|
|
168
|
1846.5
|
XLON
|
17-Dec-2025
|
15:00:25
|
20251217160035230
|
|
223
|
1845.5
|
XLON
|
17-Dec-2025
|
15:01:08
|
20251217160035821
|
|
168
|
1845.5
|
CHIX
|
17-Dec-2025
|
15:01:08
|
20251217160035823
|
|
68
|
1845.5
|
XLON
|
17-Dec-2025
|
15:01:15
|
20251217160035841
|
|
158
|
1847.5
|
XLON
|
17-Dec-2025
|
15:02:06
|
20251217160036660
|
|
149
|
1847.5
|
XLON
|
17-Dec-2025
|
15:02:06
|
20251217160036662
|
|
600
|
1847.5
|
XLON
|
17-Dec-2025
|
15:02:06
|
20251217160036666
|
|
161
|
1847.5
|
XLON
|
17-Dec-2025
|
15:02:06
|
20251217160036668
|
|
168
|
1847.5
|
XLON
|
17-Dec-2025
|
15:02:06
|
20251217160036670
|
|
53
|
1847.5
|
XLON
|
17-Dec-2025
|
15:02:08
|
20251217160036688
|
|
267
|
1847.0
|
XLON
|
17-Dec-2025
|
15:02:57
|
20251217160037168
|
|
168
|
1847.0
|
XLON
|
17-Dec-2025
|
15:03:02
|
20251217160037222
|
|
21
|
1847.0
|
CHIX
|
17-Dec-2025
|
15:03:02
|
20251217160037224
|
|
397
|
1847.5
|
CHIX
|
17-Dec-2025
|
15:04:11
|
20251217160037793
|
|
2
|
1847.5
|
CHIX
|
17-Dec-2025
|
15:04:11
|
20251217160037795
|
|
168
|
1847.5
|
XLON
|
17-Dec-2025
|
15:04:11
|
20251217160037797
|
|
734
|
1847.5
|
XLON
|
17-Dec-2025
|
15:04:11
|
20251217160037799
|
|
184
|
1847.0
|
XLON
|
17-Dec-2025
|
15:05:04
|
20251217160038123
|
|
87
|
1847.0
|
BATE
|
17-Dec-2025
|
15:05:04
|
20251217160038125
|
|
168
|
1847.0
|
XLON
|
17-Dec-2025
|
15:05:05
|
20251217160038149
|
|
199
|
1847.0
|
XLON
|
17-Dec-2025
|
15:05:20
|
20251217160038345
|
|
71
|
1847.0
|
XLON
|
17-Dec-2025
|
15:05:20
|
20251217160038347
|
|
168
|
1847.0
|
CHIX
|
17-Dec-2025
|
15:05:20
|
20251217160038349
|
|
129
|
1847.5
|
BATE
|
17-Dec-2025
|
15:06:22
|
20251217160038847
|
|
264
|
1847.5
|
CHIX
|
17-Dec-2025
|
15:06:22
|
20251217160038849
|
|
343
|
1847.5
|
XLON
|
17-Dec-2025
|
15:06:22
|
20251217160038851
|
|
150
|
1847.0
|
CHIX
|
17-Dec-2025
|
15:07:02
|
20251217160039187
|
|
192
|
1847.0
|
XLON
|
17-Dec-2025
|
15:07:03
|
20251217160039216
|
|
168
|
1847.5
|
CHIX
|
17-Dec-2025
|
15:07:24
|
20251217160039422
|
|
199
|
1847.5
|
XLON
|
17-Dec-2025
|
15:07:25
|
20251217160039430
|
|
35
|
1847.5
|
CHIX
|
17-Dec-2025
|
15:07:25
|
20251217160039432
|
|
168
|
1846.5
|
CHIX
|
17-Dec-2025
|
15:07:48
|
20251217160039668
|
|
174
|
1846.5
|
XLON
|
17-Dec-2025
|
15:07:49
|
20251217160039672
|
|
13
|
1846.5
|
BATE
|
17-Dec-2025
|
15:07:49
|
20251217160039674
|
|
30
|
1845.5
|
BATE
|
17-Dec-2025
|
15:08:27
|
20251217160039817
|
|
168
|
1845.5
|
XLON
|
17-Dec-2025
|
15:08:28
|
20251217160039823
|
|
44
|
1845.5
|
CHIX
|
17-Dec-2025
|
15:08:28
|
20251217160039825
|
|
138
|
1845.5
|
BATE
|
17-Dec-2025
|
15:08:28
|
20251217160039827
|
|
780
|
1844.5
|
XLON
|
17-Dec-2025
|
15:10:14
|
20251217160040690
|
|
238
|
1844.5
|
BATE
|
17-Dec-2025
|
15:10:14
|
20251217160040692
|
|
479
|
1844.5
|
BATE
|
17-Dec-2025
|
15:10:14
|
20251217160040694
|
|
155
|
1845.0
|
CHIX
|
17-Dec-2025
|
15:11:08
|
20251217160040971
|
|
207
|
1845.0
|
XLON
|
17-Dec-2025
|
15:11:08
|
20251217160040973
|
|
197
|
1844.5
|
XLON
|
17-Dec-2025
|
15:11:32
|
20251217160041236
|
|
168
|
1844.5
|
XLON
|
17-Dec-2025
|
15:11:32
|
20251217160041238
|
|
30
|
1844.5
|
XLON
|
17-Dec-2025
|
15:11:33
|
20251217160041244
|
|
209
|
1844.5
|
XLON
|
17-Dec-2025
|
15:12:00
|
20251217160041368
|
|
118
|
1844.5
|
CHIX
|
17-Dec-2025
|
15:12:00
|
20251217160041372
|
|
242
|
1843.5
|
XLON
|
17-Dec-2025
|
15:13:01
|
20251217160041818
|
|
144
|
1843.5
|
BATE
|
17-Dec-2025
|
15:13:01
|
20251217160041820
|
|
68
|
1843.0
|
BATE
|
17-Dec-2025
|
15:13:26
|
20251217160041984
|
|
104
|
1843.0
|
XLON
|
17-Dec-2025
|
15:13:37
|
20251217160042106
|
|
64
|
1843.0
|
XLON
|
17-Dec-2025
|
15:14:10
|
20251217160042235
|
|
168
|
1843.0
|
XLON
|
17-Dec-2025
|
15:14:10
|
20251217160042237
|
|
7
|
1843.0
|
XLON
|
17-Dec-2025
|
15:14:11
|
20251217160042257
|
|
40
|
1843.0
|
BATE
|
17-Dec-2025
|
15:14:11
|
20251217160042259
|
|
62
|
1843.0
|
BATE
|
17-Dec-2025
|
15:14:12
|
20251217160042267
|
|
138
|
1843.0
|
CHIX
|
17-Dec-2025
|
15:14:12
|
20251217160042269
|
|
325
|
1843.0
|
XLON
|
17-Dec-2025
|
15:14:12
|
20251217160042271
|
|
153
|
1843.0
|
CHIX
|
17-Dec-2025
|
15:14:12
|
20251217160042273
|
|
32
|
1841.0
|
CHIX
|
17-Dec-2025
|
15:14:38
|
20251217160042500
|
|
168
|
1841.0
|
XLON
|
17-Dec-2025
|
15:14:38
|
20251217160042502
|
|
163
|
1841.0
|
XLON
|
17-Dec-2025
|
15:14:38
|
20251217160042504
|
|
9
|
1840.0
|
XLON
|
17-Dec-2025
|
15:14:57
|
20251217160042717
|
|
162
|
1840.0
|
XLON
|
17-Dec-2025
|
15:14:57
|
20251217160042719
|
|
168
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:14:57
|
20251217160042721
|
|
47
|
1840.0
|
XLON
|
17-Dec-2025
|
15:14:57
|
20251217160042723
|
|
120
|
1841.0
|
BATE
|
17-Dec-2025
|
15:17:20
|
20251217160043599
|
|
29
|
1841.0
|
BATE
|
17-Dec-2025
|
15:17:20
|
20251217160043601
|
|
55
|
1841.0
|
BATE
|
17-Dec-2025
|
15:17:20
|
20251217160043603
|
|
168
|
1841.0
|
CHIX
|
17-Dec-2025
|
15:17:20
|
20251217160043605
|
|
812
|
1841.0
|
XLON
|
17-Dec-2025
|
15:17:20
|
20251217160043607
|
|
343
|
1841.0
|
XLON
|
17-Dec-2025
|
15:17:20
|
20251217160043609
|
|
320
|
1840.0
|
XLON
|
17-Dec-2025
|
15:18:14
|
20251217160043902
|
|
40
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:18:14
|
20251217160043904
|
|
40
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:18:14
|
20251217160043906
|
|
15
|
1840.0
|
BATE
|
17-Dec-2025
|
15:18:14
|
20251217160043908
|
|
40
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:18:14
|
20251217160043910
|
|
98
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:18:14
|
20251217160043912
|
|
168
|
1840.0
|
XLON
|
17-Dec-2025
|
15:18:14
|
20251217160043914
|
|
12
|
1839.5
|
BATE
|
17-Dec-2025
|
15:18:48
|
20251217160044066
|
|
82
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:18:59
|
20251217160044206
|
|
183
|
1839.5
|
XLON
|
17-Dec-2025
|
15:18:59
|
20251217160044208
|
|
86
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:18:59
|
20251217160044210
|
|
5
|
1839.0
|
CHIX
|
17-Dec-2025
|
15:19:05
|
20251217160044240
|
|
71
|
1839.0
|
BATE
|
17-Dec-2025
|
15:19:05
|
20251217160044242
|
|
129
|
1839.0
|
CHIX
|
17-Dec-2025
|
15:19:05
|
20251217160044244
|
|
168
|
1839.0
|
XLON
|
17-Dec-2025
|
15:19:05
|
20251217160044246
|
|
34
|
1839.0
|
CHIX
|
17-Dec-2025
|
15:19:05
|
20251217160044248
|
|
16
|
1838.0
|
CHIX
|
17-Dec-2025
|
15:20:17
|
20251217160044819
|
|
240
|
1838.0
|
XLON
|
17-Dec-2025
|
15:20:23
|
20251217160044827
|
|
136
|
1838.0
|
XLON
|
17-Dec-2025
|
15:20:23
|
20251217160044829
|
|
75
|
1839.5
|
BATE
|
17-Dec-2025
|
15:20:57
|
20251217160045081
|
|
125
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:20:57
|
20251217160045083
|
|
344
|
1839.5
|
XLON
|
17-Dec-2025
|
15:20:58
|
20251217160045091
|
|
111
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:20:58
|
20251217160045093
|
|
40
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:21:50
|
20251217160045498
|
|
63
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:21:50
|
20251217160045500
|
|
218
|
1839.5
|
XLON
|
17-Dec-2025
|
15:21:50
|
20251217160045502
|
|
287
|
1839.5
|
XLON
|
17-Dec-2025
|
15:22:26
|
20251217160045805
|
|
22
|
1839.0
|
BATE
|
17-Dec-2025
|
15:22:30
|
20251217160045829
|
|
175
|
1839.0
|
CHIX
|
17-Dec-2025
|
15:22:30
|
20251217160045831
|
|
336
|
1839.0
|
XLON
|
17-Dec-2025
|
15:22:30
|
20251217160045833
|
|
20
|
1839.0
|
XLON
|
17-Dec-2025
|
15:22:30
|
20251217160045835
|
|
177
|
1839.0
|
XLON
|
17-Dec-2025
|
15:22:30
|
20251217160045837
|
|
20
|
1839.0
|
CHIX
|
17-Dec-2025
|
15:23:37
|
20251217160046425
|
|
168
|
1839.0
|
XLON
|
17-Dec-2025
|
15:23:37
|
20251217160046427
|
|
151
|
1838.5
|
BATE
|
17-Dec-2025
|
15:23:42
|
20251217160046605
|
|
230
|
1838.5
|
XLON
|
17-Dec-2025
|
15:24:06
|
20251217160046717
|
|
168
|
1838.5
|
CHIX
|
17-Dec-2025
|
15:24:06
|
20251217160046719
|
|
168
|
1838.5
|
BATE
|
17-Dec-2025
|
15:24:06
|
20251217160046721
|
|
37
|
1838.5
|
CHIX
|
17-Dec-2025
|
15:24:06
|
20251217160046723
|
|
82
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:25:02
|
20251217160047233
|
|
300
|
1839.5
|
XLON
|
17-Dec-2025
|
15:25:02
|
20251217160047235
|
|
27
|
1839.5
|
BATE
|
17-Dec-2025
|
15:25:02
|
20251217160047237
|
|
5
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:25:02
|
20251217160047239
|
|
163
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:25:02
|
20251217160047241
|
|
542
|
1839.5
|
XLON
|
17-Dec-2025
|
15:25:02
|
20251217160047243
|
|
426
|
1840.0
|
XLON
|
17-Dec-2025
|
15:26:56
|
20251217160047938
|
|
564
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:26:56
|
20251217160047940
|
|
109
|
1840.0
|
BATE
|
17-Dec-2025
|
15:26:56
|
20251217160047942
|
|
216
|
1839.5
|
XLON
|
17-Dec-2025
|
15:27:20
|
20251217160048160
|
|
168
|
1839.5
|
XLON
|
17-Dec-2025
|
15:28:04
|
20251217160048375
|
|
51
|
1841.0
|
BATE
|
17-Dec-2025
|
15:29:39
|
20251217160048862
|
|
349
|
1841.0
|
CHIX
|
17-Dec-2025
|
15:29:39
|
20251217160048864
|
|
1,102
|
1841.0
|
XLON
|
17-Dec-2025
|
15:29:39
|
20251217160048866
|
|
359
|
1841.0
|
XLON
|
17-Dec-2025
|
15:29:39
|
20251217160048868
|
|
37
|
1841.0
|
CHIX
|
17-Dec-2025
|
15:29:39
|
20251217160048870
|
|
15
|
1841.0
|
XLON
|
17-Dec-2025
|
15:29:39
|
20251217160048872
|
|
126
|
1841.5
|
XLON
|
17-Dec-2025
|
15:30:27
|
20251217160049284
|
|
298
|
1841.5
|
CHIX
|
17-Dec-2025
|
15:30:27
|
20251217160049286
|
|
139
|
1841.5
|
CHIX
|
17-Dec-2025
|
15:30:47
|
20251217160049367
|
|
280
|
1841.5
|
XLON
|
17-Dec-2025
|
15:30:47
|
20251217160049369
|
|
60
|
1841.5
|
CHIX
|
17-Dec-2025
|
15:31:40
|
20251217160049744
|
|
499
|
1842.0
|
XLON
|
17-Dec-2025
|
15:32:36
|
20251217160050182
|
|
492
|
1842.0
|
XLON
|
17-Dec-2025
|
15:32:36
|
20251217160050184
|
|
45
|
1842.0
|
CHIX
|
17-Dec-2025
|
15:32:36
|
20251217160050186
|
|
33
|
1842.0
|
CHIX
|
17-Dec-2025
|
15:32:36
|
20251217160050188
|
|
21
|
1842.0
|
BATE
|
17-Dec-2025
|
15:32:42
|
20251217160050220
|
|
27
|
1842.0
|
BATE
|
17-Dec-2025
|
15:32:42
|
20251217160050222
|
|
82
|
1842.0
|
CHIX
|
17-Dec-2025
|
15:32:43
|
20251217160050226
|
|
49
|
1842.0
|
CHIX
|
17-Dec-2025
|
15:32:43
|
20251217160050228
|
|
345
|
1842.0
|
XLON
|
17-Dec-2025
|
15:32:43
|
20251217160050230
|
|
584
|
1841.5
|
XLON
|
17-Dec-2025
|
15:34:15
|
20251217160050926
|
|
30
|
1842.0
|
XLON
|
17-Dec-2025
|
15:34:18
|
20251217160050954
|
|
234
|
1842.0
|
XLON
|
17-Dec-2025
|
15:34:18
|
20251217160050956
|
|
134
|
1842.0
|
XLON
|
17-Dec-2025
|
15:34:18
|
20251217160050958
|
|
172
|
1842.0
|
CHIX
|
17-Dec-2025
|
15:34:18
|
20251217160050960
|
|
115
|
1842.0
|
XLON
|
17-Dec-2025
|
15:34:18
|
20251217160050962
|
|
180
|
1842.0
|
XLON
|
17-Dec-2025
|
15:35:22
|
20251217160051498
|
|
65
|
1842.0
|
XLON
|
17-Dec-2025
|
15:35:22
|
20251217160051500
|
|
168
|
1842.0
|
XLON
|
17-Dec-2025
|
15:35:22
|
20251217160051502
|
|
12
|
1841.5
|
CHIX
|
17-Dec-2025
|
15:35:37
|
20251217160051700
|
|
155
|
1841.5
|
CHIX
|
17-Dec-2025
|
15:35:37
|
20251217160051702
|
|
207
|
1841.5
|
XLON
|
17-Dec-2025
|
15:35:37
|
20251217160051704
|
|
98
|
1842.0
|
CHIX
|
17-Dec-2025
|
15:36:25
|
20251217160052127
|
|
102
|
1842.0
|
BATE
|
17-Dec-2025
|
15:36:25
|
20251217160052129
|
|
70
|
1842.0
|
CHIX
|
17-Dec-2025
|
15:36:25
|
20251217160052131
|
|
538
|
1842.0
|
XLON
|
17-Dec-2025
|
15:36:25
|
20251217160052133
|
|
46
|
1841.5
|
XLON
|
17-Dec-2025
|
15:36:45
|
20251217160052287
|
|
715
|
1842.5
|
XLON
|
17-Dec-2025
|
15:38:12
|
20251217160053218
|
|
182
|
1842.5
|
XLON
|
17-Dec-2025
|
15:38:12
|
20251217160053220
|
|
166
|
1842.5
|
XLON
|
17-Dec-2025
|
15:38:12
|
20251217160053222
|
|
121
|
1842.5
|
CHIX
|
17-Dec-2025
|
15:38:12
|
20251217160053224
|
|
109
|
1842.5
|
CHIX
|
17-Dec-2025
|
15:38:12
|
20251217160053226
|
|
87
|
1842.5
|
CHIX
|
17-Dec-2025
|
15:38:12
|
20251217160053228
|
|
129
|
1842.5
|
XLON
|
17-Dec-2025
|
15:38:12
|
20251217160053230
|
|
85
|
1842.5
|
XLON
|
17-Dec-2025
|
15:38:12
|
20251217160053232
|
|
203
|
1843.0
|
CHIX
|
17-Dec-2025
|
15:40:09
|
20251217160053946
|
|
2
|
1843.0
|
BATE
|
17-Dec-2025
|
15:40:09
|
20251217160053948
|
|
538
|
1843.0
|
XLON
|
17-Dec-2025
|
15:40:09
|
20251217160053950
|
|
226
|
1843.0
|
BATE
|
17-Dec-2025
|
15:40:09
|
20251217160053952
|
|
167
|
1843.0
|
BATE
|
17-Dec-2025
|
15:40:09
|
20251217160053954
|
|
42
|
1843.0
|
CHIX
|
17-Dec-2025
|
15:40:09
|
20251217160053956
|
|
45
|
1842.5
|
CHIX
|
17-Dec-2025
|
15:40:52
|
20251217160054308
|
|
89
|
1842.5
|
XLON
|
17-Dec-2025
|
15:41:07
|
20251217160054531
|
|
354
|
1842.5
|
XLON
|
17-Dec-2025
|
15:41:07
|
20251217160054533
|
|
201
|
1842.5
|
XLON
|
17-Dec-2025
|
15:41:20
|
20251217160054577
|
|
105
|
1842.5
|
XLON
|
17-Dec-2025
|
15:41:30
|
20251217160054627
|
|
174
|
1842.0
|
BATE
|
17-Dec-2025
|
15:41:30
|
20251217160054631
|
|
102
|
1842.0
|
XLON
|
17-Dec-2025
|
15:41:30
|
20251217160054633
|
|
168
|
1842.0
|
XLON
|
17-Dec-2025
|
15:41:37
|
20251217160054770
|
|
280
|
1841.5
|
XLON
|
17-Dec-2025
|
15:42:01
|
20251217160055059
|
|
84
|
1841.5
|
CHIX
|
17-Dec-2025
|
15:42:01
|
20251217160055061
|
|
176
|
1841.0
|
XLON
|
17-Dec-2025
|
15:42:41
|
20251217160055442
|
|
57
|
1841.0
|
CHIX
|
17-Dec-2025
|
15:42:57
|
20251217160055508
|
|
177
|
1841.0
|
XLON
|
17-Dec-2025
|
15:42:57
|
20251217160055510
|
|
168
|
1840.5
|
XLON
|
17-Dec-2025
|
15:42:58
|
20251217160055512
|
|
168
|
1840.5
|
XLON
|
17-Dec-2025
|
15:42:58
|
20251217160055514
|
|
63
|
1840.5
|
XLON
|
17-Dec-2025
|
15:43:04
|
20251217160055538
|
|
52
|
1840.0
|
BATE
|
17-Dec-2025
|
15:43:54
|
20251217160055874
|
|
214
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:43:54
|
20251217160055876
|
|
168
|
1840.0
|
XLON
|
17-Dec-2025
|
15:43:54
|
20251217160055978
|
|
2
|
1838.5
|
BATE
|
17-Dec-2025
|
15:44:47
|
20251217160056305
|
|
246
|
1839.0
|
CHIX
|
17-Dec-2025
|
15:45:19
|
20251217160056661
|
|
738
|
1839.0
|
XLON
|
17-Dec-2025
|
15:45:19
|
20251217160056663
|
|
2
|
1839.0
|
CHIX
|
17-Dec-2025
|
15:45:19
|
20251217160056665
|
|
415
|
1839.0
|
XLON
|
17-Dec-2025
|
15:45:19
|
20251217160056667
|
|
166
|
1839.0
|
CHIX
|
17-Dec-2025
|
15:45:19
|
20251217160056669
|
|
45
|
1838.0
|
XLON
|
17-Dec-2025
|
15:45:30
|
20251217160056743
|
|
139
|
1840.0
|
XLON
|
17-Dec-2025
|
15:48:33
|
20251217160058156
|
|
1,612
|
1840.0
|
XLON
|
17-Dec-2025
|
15:48:42
|
20251217160058180
|
|
170
|
1840.0
|
XLON
|
17-Dec-2025
|
15:48:42
|
20251217160058182
|
|
326
|
1840.0
|
XLON
|
17-Dec-2025
|
15:48:42
|
20251217160058184
|
|
127
|
1840.0
|
XLON
|
17-Dec-2025
|
15:48:42
|
20251217160058186
|
|
197
|
1839.5
|
XLON
|
17-Dec-2025
|
15:50:04
|
20251217160058720
|
|
3
|
1839.5
|
XLON
|
17-Dec-2025
|
15:50:04
|
20251217160058722
|
|
9
|
1839.5
|
BATE
|
17-Dec-2025
|
15:50:04
|
20251217160058724
|
|
168
|
1839.5
|
XLON
|
17-Dec-2025
|
15:50:06
|
20251217160058728
|
|
98
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:51:02
|
20251217160059088
|
|
191
|
1840.0
|
BATE
|
17-Dec-2025
|
15:51:02
|
20251217160059090
|
|
565
|
1840.0
|
XLON
|
17-Dec-2025
|
15:51:02
|
20251217160059092
|
|
367
|
1840.0
|
XLON
|
17-Dec-2025
|
15:51:02
|
20251217160059094
|
|
168
|
1840.5
|
XLON
|
17-Dec-2025
|
15:51:41
|
20251217160059371
|
|
168
|
1840.5
|
XLON
|
17-Dec-2025
|
15:51:44
|
20251217160059388
|
|
51
|
1840.5
|
XLON
|
17-Dec-2025
|
15:51:48
|
20251217160059398
|
|
282
|
1840.0
|
XLON
|
17-Dec-2025
|
15:51:58
|
20251217160059427
|
|
150
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:51:58
|
20251217160059429
|
|
47
|
1839.5
|
XLON
|
17-Dec-2025
|
15:52:07
|
20251217160059488
|
|
289
|
1839.5
|
XLON
|
17-Dec-2025
|
15:52:09
|
20251217160059513
|
|
12
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:52:09
|
20251217160059515
|
|
58
|
1839.5
|
XLON
|
17-Dec-2025
|
15:52:24
|
20251217160059665
|
|
113
|
1839.5
|
BATE
|
17-Dec-2025
|
15:53:17
|
20251217160060102
|
|
261
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:53:17
|
20251217160060104
|
|
457
|
1839.5
|
XLON
|
17-Dec-2025
|
15:53:17
|
20251217160060106
|
|
186
|
1839.5
|
XLON
|
17-Dec-2025
|
15:53:45
|
20251217160060168
|
|
49
|
1839.5
|
XLON
|
17-Dec-2025
|
15:54:13
|
20251217160060451
|
|
168
|
1839.5
|
XLON
|
17-Dec-2025
|
15:54:42
|
20251217160060705
|
|
323
|
1839.5
|
XLON
|
17-Dec-2025
|
15:54:59
|
20251217160060751
|
|
186
|
1839.5
|
XLON
|
17-Dec-2025
|
15:54:59
|
20251217160060753
|
|
533
|
1839.5
|
XLON
|
17-Dec-2025
|
15:54:59
|
20251217160060755
|
|
168
|
1839.5
|
XLON
|
17-Dec-2025
|
15:55:00
|
20251217160060773
|
|
48
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:55:00
|
20251217160060775
|
|
244
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:56:22
|
20251217160061261
|
|
20
|
1840.0
|
BATE
|
17-Dec-2025
|
15:56:22
|
20251217160061263
|
|
4
|
1840.0
|
CHIX
|
17-Dec-2025
|
15:56:22
|
20251217160061265
|
|
502
|
1840.0
|
XLON
|
17-Dec-2025
|
15:56:22
|
20251217160061267
|
|
107
|
1840.0
|
XLON
|
17-Dec-2025
|
15:56:22
|
20251217160061269
|
|
168
|
1839.5
|
BATE
|
17-Dec-2025
|
15:57:00
|
20251217160061533
|
|
68
|
1839.5
|
CHIX
|
17-Dec-2025
|
15:57:00
|
20251217160061535
|
|
168
|
1839.5
|
XLON
|
17-Dec-2025
|
15:57:00
|
20251217160061537
|
|
251
|
1839.0
|
XLON
|
17-Dec-2025
|
15:57:12
|
20251217160061589
|
|
53
|
1839.0
|
XLON
|
17-Dec-2025
|
15:57:12
|
20251217160061591
|
|
168
|
1839.0
|
XLON
|
17-Dec-2025
|
15:57:12
|
20251217160061593
|
|
168
|
1836.5
|
BATE
|
17-Dec-2025
|
15:57:54
|
20251217160061804
|
|
62
|
1836.5
|
XLON
|
17-Dec-2025
|
15:57:54
|
20251217160061806
|
|
168
|
1836.5
|
XLON
|
17-Dec-2025
|
15:57:54
|
20251217160061808
|
|
21
|
1836.5
|
CHIX
|
17-Dec-2025
|
15:57:54
|
20251217160061810
|
|
81
|
1835.0
|
BATE
|
17-Dec-2025
|
15:58:32
|
20251217160062131
|
|
34
|
1835.0
|
CHIX
|
17-Dec-2025
|
15:58:32
|
20251217160062133
|
|
34
|
1835.0
|
CHIX
|
17-Dec-2025
|
15:58:32
|
20251217160062135
|
|
34
|
1835.0
|
CHIX
|
17-Dec-2025
|
15:58:32
|
20251217160062137
|
|
166
|
1835.0
|
XLON
|
17-Dec-2025
|
15:58:32
|
20251217160062139
|
|
73
|
1835.0
|
XLON
|
17-Dec-2025
|
15:58:32
|
20251217160062141
|
|
526
|
1835.5
|
XLON
|
17-Dec-2025
|
15:59:33
|
20251217160062542
|
|
758
|
1835.5
|
XLON
|
17-Dec-2025
|
15:59:33
|
20251217160062544
|
|
219
|
1832.5
|
XLON
|
17-Dec-2025
|
16:00:17
|
20251217160062877
|
|
41
|
1832.5
|
BATE
|
17-Dec-2025
|
16:00:17
|
20251217160062879
|
|
182
|
1832.5
|
CHIX
|
17-Dec-2025
|
16:00:17
|
20251217160062881
|
|
437
|
1832.0
|
XLON
|
17-Dec-2025
|
16:01:35
|
20251217160063527
|
|
127
|
1832.0
|
BATE
|
17-Dec-2025
|
16:01:35
|
20251217160063529
|
|
482
|
1832.0
|
BATE
|
17-Dec-2025
|
16:01:35
|
20251217160063531
|
|
373
|
1832.0
|
BATE
|
17-Dec-2025
|
16:01:35
|
20251217160063633
|
|
752
|
1833.0
|
XLON
|
17-Dec-2025
|
16:03:10
|
20251217160064556
|
|
660
|
1833.0
|
XLON
|
17-Dec-2025
|
16:03:37
|
20251217160064830
|
|
13
|
1833.0
|
BATE
|
17-Dec-2025
|
16:03:41
|
20251217160064832
|
|
145
|
1833.0
|
CHIX
|
17-Dec-2025
|
16:03:41
|
20251217160064834
|
|
168
|
1833.0
|
CHIX
|
17-Dec-2025
|
16:03:42
|
20251217160064836
|
|
168
|
1833.5
|
XLON
|
17-Dec-2025
|
16:03:44
|
20251217160064838
|
|
60
|
1833.5
|
XLON
|
17-Dec-2025
|
16:03:44
|
20251217160064840
|
|
264
|
1833.5
|
XLON
|
17-Dec-2025
|
16:04:15
|
20251217160064968
|
|
45
|
1833.5
|
XLON
|
17-Dec-2025
|
16:04:15
|
20251217160064970
|
|
167
|
1833.5
|
XLON
|
17-Dec-2025
|
16:04:16
|
20251217160064976
|
|
70
|
1834.0
|
BATE
|
17-Dec-2025
|
16:05:57
|
20251217160065802
|
|
145
|
1834.0
|
BATE
|
17-Dec-2025
|
16:05:57
|
20251217160065804
|
|
963
|
1834.0
|
CHIX
|
17-Dec-2025
|
16:05:57
|
20251217160065806
|
|
249
|
1834.0
|
XLON
|
17-Dec-2025
|
16:05:57
|
20251217160065808
|
|
15
|
1834.0
|
XLON
|
17-Dec-2025
|
16:05:57
|
20251217160065810
|
|
50
|
1833.5
|
BATE
|
17-Dec-2025
|
16:07:05
|
20251217160066235
|
|
168
|
1833.5
|
CHIX
|
17-Dec-2025
|
16:07:05
|
20251217160066237
|
|
264
|
1833.5
|
XLON
|
17-Dec-2025
|
16:07:05
|
20251217160066239
|
|
168
|
1833.0
|
XLON
|
17-Dec-2025
|
16:07:13
|
20251217160066382
|
|
238
|
1833.0
|
XLON
|
17-Dec-2025
|
16:07:15
|
20251217160066384
|
|
60
|
1833.0
|
CHIX
|
17-Dec-2025
|
16:07:15
|
20251217160066386
|
|
88
|
1833.0
|
BATE
|
17-Dec-2025
|
16:07:15
|
20251217160066390
|
|
112
|
1833.0
|
CHIX
|
17-Dec-2025
|
16:07:15
|
20251217160066392
|
|
193
|
1833.0
|
XLON
|
17-Dec-2025
|
16:07:15
|
20251217160066394
|
|
58
|
1833.0
|
XLON
|
17-Dec-2025
|
16:07:16
|
20251217160066402
|
|
12
|
1834.0
|
BATE
|
17-Dec-2025
|
16:08:49
|
20251217160067013
|
|
151
|
1834.0
|
BATE
|
17-Dec-2025
|
16:08:49
|
20251217160067021
|
|
20
|
1834.0
|
BATE
|
17-Dec-2025
|
16:08:50
|
20251217160067024
|
|
129
|
1834.0
|
BATE
|
17-Dec-2025
|
16:08:50
|
20251217160067026
|
|
798
|
1834.0
|
XLON
|
17-Dec-2025
|
16:08:50
|
20251217160067028
|
|
191
|
1834.0
|
XLON
|
17-Dec-2025
|
16:08:54
|
20251217160067049
|
|
47
|
1834.0
|
XLON
|
17-Dec-2025
|
16:08:54
|
20251217160067051
|
|
84
|
1834.5
|
BATE
|
17-Dec-2025
|
16:09:19
|
20251217160067168
|
|
177
|
1834.5
|
CHIX
|
17-Dec-2025
|
16:09:22
|
20251217160067293
|
|
168
|
1834.5
|
XLON
|
17-Dec-2025
|
16:09:22
|
20251217160067295
|
|
71
|
1834.5
|
XLON
|
17-Dec-2025
|
16:09:23
|
20251217160067303
|
|
57
|
1834.0
|
BATE
|
17-Dec-2025
|
16:10:02
|
20251217160067440
|
|
10
|
1834.0
|
CHIX
|
17-Dec-2025
|
16:10:02
|
20251217160067442
|
|
158
|
1834.0
|
CHIX
|
17-Dec-2025
|
16:10:02
|
20251217160067444
|
|
210
|
1834.0
|
XLON
|
17-Dec-2025
|
16:10:02
|
20251217160067446
|
|
84
|
1833.5
|
BATE
|
17-Dec-2025
|
16:10:52
|
20251217160067684
|
|
243
|
1833.5
|
CHIX
|
17-Dec-2025
|
16:10:52
|
20251217160067686
|
|
48
|
1833.5
|
XLON
|
17-Dec-2025
|
16:10:52
|
20251217160067688
|
|
130
|
1833.5
|
XLON
|
17-Dec-2025
|
16:10:52
|
20251217160067690
|
|
7
|
1833.0
|
BATE
|
17-Dec-2025
|
16:10:52
|
20251217160067692
|
|
30
|
1833.0
|
BATE
|
17-Dec-2025
|
16:10:52
|
20251217160067694
|
|
1
|
1834.0
|
BATE
|
17-Dec-2025
|
16:11:15
|
20251217160067935
|
|
168
|
1834.0
|
XLON
|
17-Dec-2025
|
16:11:15
|
20251217160067937
|
|
34
|
1834.0
|
XLON
|
17-Dec-2025
|
16:11:15
|
20251217160067939
|
|
168
|
1834.0
|
CHIX
|
17-Dec-2025
|
16:11:15
|
20251217160067941
|
|
53
|
1833.5
|
XLON
|
17-Dec-2025
|
16:11:38
|
20251217160068006
|
|
117
|
1833.5
|
BATE
|
17-Dec-2025
|
16:12:08
|
20251217160068076
|
|
150
|
1833.5
|
XLON
|
17-Dec-2025
|
16:12:08
|
20251217160068078
|
|
156
|
1833.5
|
XLON
|
17-Dec-2025
|
16:12:08
|
20251217160068180
|
|
2
|
1833.0
|
BATE
|
17-Dec-2025
|
16:12:09
|
20251217160068182
|
|
36
|
1833.0
|
BATE
|
17-Dec-2025
|
16:12:09
|
20251217160068184
|
|
271
|
1833.0
|
XLON
|
17-Dec-2025
|
16:12:22
|
20251217160068315
|
|
168
|
1833.0
|
CHIX
|
17-Dec-2025
|
16:12:22
|
20251217160068317
|
|
121
|
1833.5
|
CHIX
|
17-Dec-2025
|
16:12:32
|
20251217160068373
|
|
79
|
1833.5
|
BATE
|
17-Dec-2025
|
16:12:32
|
20251217160068375
|
|
47
|
1833.5
|
CHIX
|
17-Dec-2025
|
16:12:32
|
20251217160068377
|
|
103
|
1833.5
|
XLON
|
17-Dec-2025
|
16:12:32
|
20251217160068379
|
|
65
|
1833.5
|
XLON
|
17-Dec-2025
|
16:12:32
|
20251217160068381
|
|
88
|
1833.0
|
BATE
|
17-Dec-2025
|
16:12:52
|
20251217160068554
|
|
47
|
1833.0
|
CHIX
|
17-Dec-2025
|
16:12:52
|
20251217160068556
|
|
164
|
1833.0
|
CHIX
|
17-Dec-2025
|
16:12:52
|
20251217160068558
|
|
83
|
1833.0
|
XLON
|
17-Dec-2025
|
16:13:03
|
20251217160068599
|
|
53
|
1833.0
|
CHIX
|
17-Dec-2025
|
16:13:05
|
20251217160068629
|
|
42
|
1833.0
|
XLON
|
17-Dec-2025
|
16:13:05
|
20251217160068631
|
|
136
|
1833.0
|
XLON
|
17-Dec-2025
|
16:14:18
|
20251217160069028
|
|
577
|
1833.0
|
XLON
|
17-Dec-2025
|
16:14:18
|
20251217160069030
|
|
438
|
1833.0
|
XLON
|
17-Dec-2025
|
16:14:18
|
20251217160069032
|
|
221
|
1833.0
|
BATE
|
17-Dec-2025
|
16:14:18
|
20251217160069134
|
|
95
|
1834.0
|
BATE
|
17-Dec-2025
|
16:15:36
|
20251217160069831
|
|
308
|
1834.0
|
CHIX
|
17-Dec-2025
|
16:15:36
|
20251217160069833
|
|
308
|
1834.0
|
CHIX
|
17-Dec-2025
|
16:15:36
|
20251217160069835
|
|
95
|
1834.0
|
BATE
|
17-Dec-2025
|
16:15:36
|
20251217160069837
|
|
291
|
1834.0
|
CHIX
|
17-Dec-2025
|
16:15:36
|
20251217160069839
|
|
95
|
1833.5
|
XLON
|
17-Dec-2025
|
16:15:56
|
20251217160069938
|
|
168
|
1833.0
|
CHIX
|
17-Dec-2025
|
16:15:58
|
20251217160069941
|
|
84
|
1833.0
|
XLON
|
17-Dec-2025
|
16:15:58
|
20251217160069943
|
|
101
|
1832.5
|
XLON
|
17-Dec-2025
|
16:16:25
|
20251217160070160
|
|
140
|
1832.5
|
XLON
|
17-Dec-2025
|
16:16:25
|
20251217160070162
|
|
104
|
1832.5
|
XLON
|
17-Dec-2025
|
16:16:25
|
20251217160070164
|
|
173
|
1832.5
|
BATE
|
17-Dec-2025
|
16:16:25
|
20251217160070166
|
|
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
18, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What share repurchase did GSK (GSK) report for 17 December 2025?
GSK plc repurchased 235,000 ordinary shares of 31¼ pence each on 17 December 2025 through BNP Paribas SA under its existing buyback programme. Prices ranged from 1,824.00p to 1,850.00p per share, with a volume-weighted average of 1,841.56p.
How many GSK shares are now held in treasury and how many are in issue?
Following the repurchase, GSK will hold 239,551,577 ordinary shares in treasury and have 4,075,889,506 ordinary shares in issue (excluding treasury shares). The total number of voting rights in the company is 4,075,889,506.
What portion of GSKs voting rights do treasury shares represent?
GSK confirms that, in accordance with DTR 5.5.1R, the percentage of voting rights attributable to the ordinary shares held in treasury is 5.88 per cent following this transaction.
How many shares has GSK bought back under the current programme since September 2025?
Since 30 September 2025, when the non-discretionary agreement with BNP Paribas SA was announced, GSK has purchased a total of 14,086,733 ordinary shares under its existing buyback programme.
On which trading venues were GSKs shares repurchased on 17 December 2025?
The aggregated purchases on 17 December 2025 were executed on XLON (London Stock Exchange) and on CBOE Europe Limiteds recognised investment exchange via its order books with market identification codes CHIX and BATE.
GSK PLC
NYSE:GSK
GSK Rankings
GSK Latest News
GSK Latest SEC Filings
Dec 19, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)