GSK plc (NYSE: GSK) details 250,000-share repurchase and voting rights
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that it repurchased 250,000 of its ordinary shares on 9 December 2025 through BNP Paribas SA under its existing share buyback programme. The shares, with a nominal value of 31¼ pence each, were bought at prices between 1,780.00p and 1,820.00p, at a volume‑weighted average price of 1,800.43p, and will be held as treasury shares.
Since 30 September 2025, GSK has purchased a total of 12,724,733 ordinary shares under this programme. After the latest transactions, the company holds 238,189,577 shares in treasury and has 4,077,249,560 ordinary shares in issue, which also represents the total number of voting rights. GSK states that, in line with regulatory rules, treasury shares now account for 5.84 per cent of the company’s voting rights, a figure shareholders can use when calculating disclosure thresholds.
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:
|
09 December 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
250,000
|
|
Lowest price paid per share (GBp):
|
1,780.00p
|
|
Highest price paid per share (GBp):
|
1,820.00p
|
|
Volume-weighted average price paid per share (GBp):
|
1,800.43p
|
The purchased shares will be held as Treasury
shares.
Such purchase forms part of the Company's existing buyback
programme and was effected pursuant to the non-discretionary
agreement entered into with the Broker, as announced on 30
September 2025. Since 30 September 2025, the Company has purchased
12,724,733 ordinary shares.
Following the above purchase, the Company will hold 238,189,577
ordinary shares in treasury and have 4,077,249,560 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,077,249,560. This figure may be
used by shareholders as the denominator for the calculations by
which they will determine if they are required to notify their
interest in, or a change to their interest in, the Company under
the Financial Conduct Authority's Disclosure Guidance and
Transparency Rules.
The Company confirms that, in accordance with DTR 5.5.1R, following
the above purchase the percentage of voting rights attributable to
the ordinary shares held in treasury is 5.84 per cent.
The table below contains detailed information of the individual
trades made by the Broker on the London Stock Exchange and the CBOE
Europe Limited recognised investment exchange (through its order
books having market identification codes CHIX or BATE) as part of
the buyback programme.
Schedule of Purchases
Shares
purchased: GSK plc (ISIN: GB00BN7SWP63)
Date of purchases: 09 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
|
27,758
|
1,818.00p
|
1,780.00p
|
1,799.73p
|
|
CHIX
|
73,481
|
1,820.00p
|
1,780.00p
|
1,801.38p
|
|
XLON
|
148,761
|
1,820.00p
|
1,780.00p
|
1,800.09p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
161
|
1820.0
|
XLON
|
09-Dec-2025
|
08:00:19
|
20251209158248412
|
|
31
|
1819.0
|
CHIX
|
09-Dec-2025
|
08:00:22
|
20251209158248631
|
|
174
|
1819.0
|
XLON
|
09-Dec-2025
|
08:00:22
|
20251209158248633
|
|
40
|
1820.0
|
CHIX
|
09-Dec-2025
|
08:00:41
|
20251209158249201
|
|
231
|
1820.0
|
XLON
|
09-Dec-2025
|
08:00:41
|
20251209158249203
|
|
174
|
1817.5
|
CHIX
|
09-Dec-2025
|
08:01:29
|
20251209158249587
|
|
92
|
1817.5
|
XLON
|
09-Dec-2025
|
08:01:29
|
20251209158249589
|
|
1
|
1815.5
|
BATE
|
09-Dec-2025
|
08:02:03
|
20251209158249791
|
|
173
|
1815.5
|
BATE
|
09-Dec-2025
|
08:02:03
|
20251209158249793
|
|
85
|
1815.5
|
XLON
|
09-Dec-2025
|
08:02:03
|
20251209158249795
|
|
7
|
1813.5
|
BATE
|
09-Dec-2025
|
08:02:04
|
20251209158249805
|
|
153
|
1813.5
|
CHIX
|
09-Dec-2025
|
08:02:04
|
20251209158249807
|
|
21
|
1813.5
|
CHIX
|
09-Dec-2025
|
08:02:07
|
20251209158249815
|
|
174
|
1813.5
|
XLON
|
09-Dec-2025
|
08:02:07
|
20251209158249817
|
|
58
|
1813.0
|
XLON
|
09-Dec-2025
|
08:02:46
|
20251209158250094
|
|
60
|
1813.0
|
CHIX
|
09-Dec-2025
|
08:02:47
|
20251209158250096
|
|
80
|
1813.0
|
XLON
|
09-Dec-2025
|
08:02:47
|
20251209158250098
|
|
2
|
1813.5
|
BATE
|
09-Dec-2025
|
08:03:37
|
20251209158250441
|
|
1
|
1813.5
|
BATE
|
09-Dec-2025
|
08:03:39
|
20251209158250443
|
|
56
|
1816.5
|
BATE
|
09-Dec-2025
|
08:05:08
|
20251209158251121
|
|
1,000
|
1817.0
|
CHIX
|
09-Dec-2025
|
08:05:08
|
20251209158251123
|
|
174
|
1817.0
|
CHIX
|
09-Dec-2025
|
08:05:08
|
20251209158251125
|
|
174
|
1815.0
|
CHIX
|
09-Dec-2025
|
08:06:31
|
20251209158252177
|
|
146
|
1815.0
|
XLON
|
09-Dec-2025
|
08:06:31
|
20251209158252179
|
|
177
|
1816.0
|
XLON
|
09-Dec-2025
|
08:07:19
|
20251209158252573
|
|
1
|
1816.0
|
XLON
|
09-Dec-2025
|
08:07:19
|
20251209158252575
|
|
205
|
1816.0
|
XLON
|
09-Dec-2025
|
08:07:19
|
20251209158252577
|
|
1
|
1816.0
|
XLON
|
09-Dec-2025
|
08:07:37
|
20251209158252649
|
|
276
|
1818.5
|
XLON
|
09-Dec-2025
|
08:09:39
|
20251209158254396
|
|
200
|
1818.5
|
XLON
|
09-Dec-2025
|
08:09:39
|
20251209158254398
|
|
334
|
1818.5
|
XLON
|
09-Dec-2025
|
08:09:39
|
20251209158254400
|
|
174
|
1818.0
|
CHIX
|
09-Dec-2025
|
08:10:03
|
20251209158254630
|
|
81
|
1818.0
|
CHIX
|
09-Dec-2025
|
08:10:03
|
20251209158254632
|
|
174
|
1818.0
|
XLON
|
09-Dec-2025
|
08:10:03
|
20251209158254634
|
|
143
|
1818.0
|
CHIX
|
09-Dec-2025
|
08:10:34
|
20251209158255004
|
|
89
|
1818.0
|
BATE
|
09-Dec-2025
|
08:10:34
|
20251209158255006
|
|
597
|
1818.0
|
CHIX
|
09-Dec-2025
|
08:10:34
|
20251209158255008
|
|
147
|
1818.0
|
BATE
|
09-Dec-2025
|
08:10:34
|
20251209158255010
|
|
673
|
1818.0
|
XLON
|
09-Dec-2025
|
08:10:34
|
20251209158255012
|
|
28
|
1817.0
|
CHIX
|
09-Dec-2025
|
08:10:43
|
20251209158255168
|
|
174
|
1817.0
|
XLON
|
09-Dec-2025
|
08:10:43
|
20251209158255170
|
|
462
|
1816.5
|
CHIX
|
09-Dec-2025
|
08:12:55
|
20251209158256487
|
|
2
|
1816.5
|
CHIX
|
09-Dec-2025
|
08:12:55
|
20251209158256489
|
|
35
|
1816.5
|
BATE
|
09-Dec-2025
|
08:12:55
|
20251209158256491
|
|
392
|
1816.5
|
CHIX
|
09-Dec-2025
|
08:13:08
|
20251209158256657
|
|
117
|
1816.5
|
BATE
|
09-Dec-2025
|
08:13:08
|
20251209158256659
|
|
199
|
1816.5
|
XLON
|
09-Dec-2025
|
08:13:08
|
20251209158256661
|
|
953
|
1817.5
|
CHIX
|
09-Dec-2025
|
08:15:01
|
20251209158258037
|
|
196
|
1817.5
|
BATE
|
09-Dec-2025
|
08:15:01
|
20251209158258139
|
|
121
|
1817.5
|
XLON
|
09-Dec-2025
|
08:15:01
|
20251209158258141
|
|
152
|
1817.0
|
CHIX
|
09-Dec-2025
|
08:15:38
|
20251209158258472
|
|
174
|
1817.0
|
XLON
|
09-Dec-2025
|
08:15:38
|
20251209158258474
|
|
478
|
1817.0
|
XLON
|
09-Dec-2025
|
08:17:27
|
20251209158259194
|
|
200
|
1817.0
|
XLON
|
09-Dec-2025
|
08:17:27
|
20251209158259196
|
|
150
|
1817.0
|
XLON
|
09-Dec-2025
|
08:17:27
|
20251209158259198
|
|
172
|
1816.0
|
CHIX
|
09-Dec-2025
|
08:17:39
|
20251209158259370
|
|
2
|
1816.0
|
CHIX
|
09-Dec-2025
|
08:17:39
|
20251209158259372
|
|
144
|
1816.0
|
XLON
|
09-Dec-2025
|
08:17:39
|
20251209158259374
|
|
151
|
1815.0
|
CHIX
|
09-Dec-2025
|
08:18:24
|
20251209158259491
|
|
174
|
1815.0
|
XLON
|
09-Dec-2025
|
08:18:24
|
20251209158259493
|
|
564
|
1814.0
|
XLON
|
09-Dec-2025
|
08:19:59
|
20251209158260037
|
|
2
|
1814.0
|
XLON
|
09-Dec-2025
|
08:19:59
|
20251209158260039
|
|
151
|
1814.0
|
XLON
|
09-Dec-2025
|
08:19:59
|
20251209158260041
|
|
89
|
1813.5
|
CHIX
|
09-Dec-2025
|
08:21:30
|
20251209158260666
|
|
58
|
1813.5
|
CHIX
|
09-Dec-2025
|
08:21:30
|
20251209158260668
|
|
180
|
1813.5
|
XLON
|
09-Dec-2025
|
08:21:30
|
20251209158260670
|
|
145
|
1812.5
|
CHIX
|
09-Dec-2025
|
08:22:00
|
20251209158260995
|
|
174
|
1812.5
|
XLON
|
09-Dec-2025
|
08:22:00
|
20251209158260997
|
|
21
|
1812.0
|
BATE
|
09-Dec-2025
|
08:22:21
|
20251209158261233
|
|
96
|
1812.0
|
CHIX
|
09-Dec-2025
|
08:22:21
|
20251209158261235
|
|
252
|
1812.0
|
XLON
|
09-Dec-2025
|
08:22:21
|
20251209158261237
|
|
153
|
1811.0
|
CHIX
|
09-Dec-2025
|
08:22:51
|
20251209158261492
|
|
176
|
1811.0
|
XLON
|
09-Dec-2025
|
08:22:51
|
20251209158261494
|
|
174
|
1811.5
|
XLON
|
09-Dec-2025
|
08:23:49
|
20251209158261833
|
|
240
|
1812.5
|
CHIX
|
09-Dec-2025
|
08:24:03
|
20251209158261889
|
|
7
|
1812.5
|
CHIX
|
09-Dec-2025
|
08:24:03
|
20251209158261891
|
|
429
|
1812.5
|
CHIX
|
09-Dec-2025
|
08:24:03
|
20251209158261893
|
|
164
|
1812.5
|
BATE
|
09-Dec-2025
|
08:24:03
|
20251209158261895
|
|
151
|
1813.0
|
CHIX
|
09-Dec-2025
|
08:25:37
|
20251209158262634
|
|
244
|
1813.0
|
XLON
|
09-Dec-2025
|
08:25:37
|
20251209158262636
|
|
163
|
1813.0
|
XLON
|
09-Dec-2025
|
08:26:36
|
20251209158263236
|
|
200
|
1813.0
|
XLON
|
09-Dec-2025
|
08:26:36
|
20251209158263238
|
|
592
|
1813.0
|
XLON
|
09-Dec-2025
|
08:27:24
|
20251209158263596
|
|
260
|
1813.0
|
XLON
|
09-Dec-2025
|
08:27:24
|
20251209158263598
|
|
174
|
1813.0
|
XLON
|
09-Dec-2025
|
08:27:24
|
20251209158263600
|
|
35
|
1813.0
|
XLON
|
09-Dec-2025
|
08:27:24
|
20251209158263602
|
|
133
|
1812.5
|
CHIX
|
09-Dec-2025
|
08:27:56
|
20251209158263927
|
|
159
|
1813.0
|
XLON
|
09-Dec-2025
|
08:29:39
|
20251209158264837
|
|
540
|
1813.0
|
XLON
|
09-Dec-2025
|
08:29:39
|
20251209158264839
|
|
200
|
1813.0
|
XLON
|
09-Dec-2025
|
08:29:39
|
20251209158264841
|
|
264
|
1813.0
|
XLON
|
09-Dec-2025
|
08:29:39
|
20251209158264843
|
|
121
|
1813.0
|
XLON
|
09-Dec-2025
|
08:29:39
|
20251209158264845
|
|
531
|
1810.5
|
CHIX
|
09-Dec-2025
|
08:32:11
|
20251209158266351
|
|
141
|
1810.5
|
BATE
|
09-Dec-2025
|
08:32:11
|
20251209158266353
|
|
590
|
1810.5
|
XLON
|
09-Dec-2025
|
08:32:11
|
20251209158266355
|
|
353
|
1810.5
|
BATE
|
09-Dec-2025
|
08:34:44
|
20251209158267003
|
|
369
|
1810.5
|
XLON
|
09-Dec-2025
|
08:34:44
|
20251209158267005
|
|
200
|
1810.5
|
XLON
|
09-Dec-2025
|
08:34:44
|
20251209158267007
|
|
119
|
1810.5
|
XLON
|
09-Dec-2025
|
08:34:44
|
20251209158267009
|
|
307
|
1810.5
|
XLON
|
09-Dec-2025
|
08:34:44
|
20251209158267011
|
|
108
|
1811.5
|
CHIX
|
09-Dec-2025
|
08:36:02
|
20251209158267722
|
|
66
|
1811.5
|
CHIX
|
09-Dec-2025
|
08:36:02
|
20251209158267724
|
|
294
|
1811.5
|
XLON
|
09-Dec-2025
|
08:36:02
|
20251209158267726
|
|
174
|
1811.5
|
CHIX
|
09-Dec-2025
|
08:38:14
|
20251209158268393
|
|
343
|
1811.5
|
XLON
|
09-Dec-2025
|
08:38:14
|
20251209158268395
|
|
27
|
1811.5
|
XLON
|
09-Dec-2025
|
08:38:22
|
20251209158268465
|
|
178
|
1811.0
|
CHIX
|
09-Dec-2025
|
08:39:33
|
20251209158268932
|
|
74
|
1811.0
|
BATE
|
09-Dec-2025
|
08:39:33
|
20251209158268934
|
|
174
|
1811.0
|
XLON
|
09-Dec-2025
|
08:39:33
|
20251209158268936
|
|
193
|
1811.0
|
CHIX
|
09-Dec-2025
|
08:40:13
|
20251209158269408
|
|
166
|
1811.0
|
BATE
|
09-Dec-2025
|
08:40:13
|
20251209158269410
|
|
194
|
1811.0
|
XLON
|
09-Dec-2025
|
08:40:13
|
20251209158269412
|
|
214
|
1810.0
|
CHIX
|
09-Dec-2025
|
08:40:29
|
20251209158269582
|
|
174
|
1810.0
|
XLON
|
09-Dec-2025
|
08:40:29
|
20251209158269584
|
|
16
|
1810.0
|
XLON
|
09-Dec-2025
|
08:40:37
|
20251209158269624
|
|
174
|
1808.5
|
CHIX
|
09-Dec-2025
|
08:41:25
|
20251209158269924
|
|
51
|
1808.5
|
XLON
|
09-Dec-2025
|
08:41:25
|
20251209158269926
|
|
354
|
1808.5
|
BATE
|
09-Dec-2025
|
08:43:22
|
20251209158270301
|
|
120
|
1808.5
|
BATE
|
09-Dec-2025
|
08:43:22
|
20251209158270303
|
|
71
|
1808.5
|
CHIX
|
09-Dec-2025
|
08:43:23
|
20251209158270305
|
|
24
|
1808.5
|
CHIX
|
09-Dec-2025
|
08:43:23
|
20251209158270307
|
|
520
|
1808.5
|
XLON
|
09-Dec-2025
|
08:43:23
|
20251209158270309
|
|
75
|
1808.5
|
BATE
|
09-Dec-2025
|
08:43:23
|
20251209158270311
|
|
187
|
1808.5
|
XLON
|
09-Dec-2025
|
08:43:23
|
20251209158270413
|
|
574
|
1809.0
|
CHIX
|
09-Dec-2025
|
08:46:26
|
20251209158271348
|
|
193
|
1809.0
|
BATE
|
09-Dec-2025
|
08:46:26
|
20251209158271350
|
|
521
|
1809.0
|
XLON
|
09-Dec-2025
|
08:46:26
|
20251209158271352
|
|
68
|
1808.5
|
CHIX
|
09-Dec-2025
|
08:48:44
|
20251209158272222
|
|
187
|
1808.5
|
XLON
|
09-Dec-2025
|
08:48:44
|
20251209158272224
|
|
524
|
1808.5
|
CHIX
|
09-Dec-2025
|
08:50:00
|
20251209158272822
|
|
377
|
1808.5
|
XLON
|
09-Dec-2025
|
08:50:00
|
20251209158272824
|
|
174
|
1808.5
|
CHIX
|
09-Dec-2025
|
08:50:00
|
20251209158272826
|
|
76
|
1808.5
|
XLON
|
09-Dec-2025
|
08:50:00
|
20251209158272828
|
|
96
|
1807.5
|
XLON
|
09-Dec-2025
|
08:50:52
|
20251209158273152
|
|
53
|
1807.5
|
XLON
|
09-Dec-2025
|
08:51:02
|
20251209158273235
|
|
356
|
1807.5
|
XLON
|
09-Dec-2025
|
08:53:02
|
20251209158274096
|
|
200
|
1807.5
|
XLON
|
09-Dec-2025
|
08:53:02
|
20251209158274098
|
|
506
|
1807.5
|
XLON
|
09-Dec-2025
|
08:53:02
|
20251209158274100
|
|
21
|
1807.5
|
XLON
|
09-Dec-2025
|
08:53:02
|
20251209158274102
|
|
163
|
1808.0
|
XLON
|
09-Dec-2025
|
08:53:02
|
20251209158274104
|
|
174
|
1807.0
|
CHIX
|
09-Dec-2025
|
08:53:59
|
20251209158274598
|
|
50
|
1807.0
|
XLON
|
09-Dec-2025
|
08:53:59
|
20251209158274600
|
|
174
|
1806.5
|
XLON
|
09-Dec-2025
|
08:54:50
|
20251209158274938
|
|
11
|
1806.5
|
XLON
|
09-Dec-2025
|
08:55:04
|
20251209158274976
|
|
182
|
1806.0
|
XLON
|
09-Dec-2025
|
08:55:04
|
20251209158274978
|
|
171
|
1806.5
|
XLON
|
09-Dec-2025
|
08:57:37
|
20251209158275815
|
|
1,042
|
1806.5
|
XLON
|
09-Dec-2025
|
08:57:37
|
20251209158275817
|
|
174
|
1806.0
|
CHIX
|
09-Dec-2025
|
08:59:19
|
20251209158276434
|
|
52
|
1806.0
|
XLON
|
09-Dec-2025
|
08:59:19
|
20251209158276436
|
|
174
|
1806.5
|
XLON
|
09-Dec-2025
|
09:00:13
|
20251209158276818
|
|
13
|
1806.5
|
XLON
|
09-Dec-2025
|
09:00:13
|
20251209158276820
|
|
174
|
1806.5
|
CHIX
|
09-Dec-2025
|
09:01:03
|
20251209158277120
|
|
54
|
1806.0
|
XLON
|
09-Dec-2025
|
09:01:24
|
20251209158277322
|
|
174
|
1807.0
|
CHIX
|
09-Dec-2025
|
09:01:27
|
20251209158277332
|
|
177
|
1807.0
|
BATE
|
09-Dec-2025
|
09:01:27
|
20251209158277334
|
|
95
|
1807.0
|
XLON
|
09-Dec-2025
|
09:01:27
|
20251209158277336
|
|
35
|
1806.5
|
XLON
|
09-Dec-2025
|
09:01:38
|
20251209158277370
|
|
202
|
1806.5
|
CHIX
|
09-Dec-2025
|
09:02:48
|
20251209158277673
|
|
163
|
1806.5
|
XLON
|
09-Dec-2025
|
09:02:48
|
20251209158277675
|
|
68
|
1805.5
|
BATE
|
09-Dec-2025
|
09:02:48
|
20251209158277677
|
|
21
|
1805.5
|
CHIX
|
09-Dec-2025
|
09:02:48
|
20251209158277679
|
|
28
|
1805.5
|
CHIX
|
09-Dec-2025
|
09:02:48
|
20251209158277681
|
|
125
|
1805.5
|
CHIX
|
09-Dec-2025
|
09:02:48
|
20251209158277683
|
|
256
|
1805.5
|
XLON
|
09-Dec-2025
|
09:02:48
|
20251209158277685
|
|
9
|
1806.0
|
XLON
|
09-Dec-2025
|
09:02:50
|
20251209158277693
|
|
174
|
1805.5
|
XLON
|
09-Dec-2025
|
09:03:10
|
20251209158277773
|
|
72
|
1805.0
|
CHIX
|
09-Dec-2025
|
09:04:11
|
20251209158278197
|
|
174
|
1805.0
|
XLON
|
09-Dec-2025
|
09:04:11
|
20251209158278199
|
|
174
|
1803.5
|
CHIX
|
09-Dec-2025
|
09:04:20
|
20251209158278257
|
|
45
|
1803.5
|
XLON
|
09-Dec-2025
|
09:04:20
|
20251209158278259
|
|
174
|
1802.0
|
CHIX
|
09-Dec-2025
|
09:05:07
|
20251209158278511
|
|
61
|
1802.0
|
XLON
|
09-Dec-2025
|
09:05:07
|
20251209158278513
|
|
174
|
1801.5
|
CHIX
|
09-Dec-2025
|
09:06:04
|
20251209158278869
|
|
36
|
1801.5
|
XLON
|
09-Dec-2025
|
09:06:04
|
20251209158278871
|
|
174
|
1800.0
|
BATE
|
09-Dec-2025
|
09:06:05
|
20251209158278873
|
|
59
|
1800.0
|
CHIX
|
09-Dec-2025
|
09:06:05
|
20251209158278875
|
|
56
|
1800.0
|
XLON
|
09-Dec-2025
|
09:06:05
|
20251209158278877
|
|
143
|
1800.0
|
XLON
|
09-Dec-2025
|
09:06:05
|
20251209158278879
|
|
174
|
1802.0
|
CHIX
|
09-Dec-2025
|
09:08:42
|
20251209158279761
|
|
86
|
1802.0
|
XLON
|
09-Dec-2025
|
09:08:42
|
20251209158279763
|
|
189
|
1802.0
|
CHIX
|
09-Dec-2025
|
09:09:18
|
20251209158279871
|
|
30
|
1802.0
|
CHIX
|
09-Dec-2025
|
09:09:18
|
20251209158279873
|
|
355
|
1802.0
|
XLON
|
09-Dec-2025
|
09:09:18
|
20251209158279875
|
|
10
|
1802.0
|
XLON
|
09-Dec-2025
|
09:09:18
|
20251209158279877
|
|
200
|
1802.0
|
XLON
|
09-Dec-2025
|
09:09:18
|
20251209158279879
|
|
320
|
1802.0
|
XLON
|
09-Dec-2025
|
09:09:18
|
20251209158279881
|
|
115
|
1803.0
|
CHIX
|
09-Dec-2025
|
09:10:09
|
20251209158280149
|
|
188
|
1803.0
|
XLON
|
09-Dec-2025
|
09:10:09
|
20251209158280151
|
|
174
|
1802.0
|
CHIX
|
09-Dec-2025
|
09:12:53
|
20251209158281048
|
|
85
|
1802.0
|
XLON
|
09-Dec-2025
|
09:12:53
|
20251209158281050
|
|
1
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281345
|
|
140
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281347
|
|
65
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281349
|
|
112
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281351
|
|
2
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281353
|
|
73
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281355
|
|
70
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281357
|
|
150
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281359
|
|
11
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281361
|
|
182
|
1803.0
|
BATE
|
09-Dec-2025
|
09:13:53
|
20251209158281363
|
|
174
|
1802.5
|
XLON
|
09-Dec-2025
|
09:13:55
|
20251209158281365
|
|
5
|
1802.5
|
XLON
|
09-Dec-2025
|
09:13:55
|
20251209158281367
|
|
130
|
1803.5
|
CHIX
|
09-Dec-2025
|
09:14:01
|
20251209158281369
|
|
174
|
1803.5
|
XLON
|
09-Dec-2025
|
09:14:01
|
20251209158281371
|
|
127
|
1803.5
|
CHIX
|
09-Dec-2025
|
09:14:38
|
20251209158281665
|
|
38
|
1803.5
|
XLON
|
09-Dec-2025
|
09:14:38
|
20251209158281667
|
|
47
|
1803.5
|
CHIX
|
09-Dec-2025
|
09:14:38
|
20251209158281669
|
|
13
|
1803.0
|
CHIX
|
09-Dec-2025
|
09:15:26
|
20251209158281907
|
|
174
|
1803.0
|
XLON
|
09-Dec-2025
|
09:15:26
|
20251209158281909
|
|
30
|
1802.5
|
BATE
|
09-Dec-2025
|
09:16:17
|
20251209158282269
|
|
182
|
1802.5
|
CHIX
|
09-Dec-2025
|
09:16:17
|
20251209158282271
|
|
174
|
1802.5
|
XLON
|
09-Dec-2025
|
09:16:17
|
20251209158282273
|
|
174
|
1801.0
|
CHIX
|
09-Dec-2025
|
09:16:29
|
20251209158282413
|
|
19
|
1801.0
|
XLON
|
09-Dec-2025
|
09:16:29
|
20251209158282415
|
|
24
|
1801.5
|
BATE
|
09-Dec-2025
|
09:19:23
|
20251209158283462
|
|
242
|
1802.0
|
XLON
|
09-Dec-2025
|
09:19:59
|
20251209158283674
|
|
272
|
1802.0
|
XLON
|
09-Dec-2025
|
09:19:59
|
20251209158283676
|
|
217
|
1802.5
|
CHIX
|
09-Dec-2025
|
09:21:08
|
20251209158283924
|
|
138
|
1802.5
|
CHIX
|
09-Dec-2025
|
09:21:08
|
20251209158283926
|
|
691
|
1802.5
|
XLON
|
09-Dec-2025
|
09:21:08
|
20251209158283928
|
|
90
|
1802.0
|
BATE
|
09-Dec-2025
|
09:21:09
|
20251209158283958
|
|
84
|
1802.0
|
BATE
|
09-Dec-2025
|
09:21:33
|
20251209158283992
|
|
574
|
1804.5
|
CHIX
|
09-Dec-2025
|
09:24:36
|
20251209158284782
|
|
444
|
1804.5
|
XLON
|
09-Dec-2025
|
09:24:36
|
20251209158284784
|
|
96
|
1804.5
|
CHIX
|
09-Dec-2025
|
09:25:12
|
20251209158284916
|
|
249
|
1804.5
|
XLON
|
09-Dec-2025
|
09:25:12
|
20251209158284918
|
|
166
|
1803.5
|
CHIX
|
09-Dec-2025
|
09:27:22
|
20251209158286042
|
|
33
|
1803.0
|
BATE
|
09-Dec-2025
|
09:27:37
|
20251209158286168
|
|
207
|
1803.0
|
CHIX
|
09-Dec-2025
|
09:27:39
|
20251209158286172
|
|
85
|
1803.0
|
BATE
|
09-Dec-2025
|
09:27:39
|
20251209158286174
|
|
201
|
1803.0
|
XLON
|
09-Dec-2025
|
09:27:39
|
20251209158286176
|
|
20
|
1802.5
|
BATE
|
09-Dec-2025
|
09:27:45
|
20251209158286656
|
|
171
|
1802.5
|
CHIX
|
09-Dec-2025
|
09:27:45
|
20251209158286658
|
|
167
|
1802.5
|
XLON
|
09-Dec-2025
|
09:27:59
|
20251209158286732
|
|
30
|
1802.5
|
XLON
|
09-Dec-2025
|
09:28:03
|
20251209158286890
|
|
2
|
1801.5
|
CHIX
|
09-Dec-2025
|
09:29:26
|
20251209158287220
|
|
174
|
1801.5
|
XLON
|
09-Dec-2025
|
09:29:26
|
20251209158287222
|
|
44
|
1800.0
|
BATE
|
09-Dec-2025
|
09:30:52
|
20251209158287590
|
|
174
|
1800.0
|
CHIX
|
09-Dec-2025
|
09:30:52
|
20251209158287592
|
|
182
|
1800.0
|
XLON
|
09-Dec-2025
|
09:30:52
|
20251209158287594
|
|
402
|
1800.5
|
CHIX
|
09-Dec-2025
|
09:32:41
|
20251209158288218
|
|
160
|
1800.5
|
XLON
|
09-Dec-2025
|
09:32:41
|
20251209158288220
|
|
273
|
1800.5
|
XLON
|
09-Dec-2025
|
09:32:41
|
20251209158288222
|
|
351
|
1800.5
|
XLON
|
09-Dec-2025
|
09:32:41
|
20251209158288224
|
|
115
|
1800.5
|
XLON
|
09-Dec-2025
|
09:33:23
|
20251209158288496
|
|
14
|
1800.0
|
CHIX
|
09-Dec-2025
|
09:34:41
|
20251209158289284
|
|
174
|
1800.0
|
XLON
|
09-Dec-2025
|
09:34:41
|
20251209158289286
|
|
220
|
1800.5
|
CHIX
|
09-Dec-2025
|
09:35:40
|
20251209158289428
|
|
204
|
1800.5
|
XLON
|
09-Dec-2025
|
09:35:40
|
20251209158289430
|
|
73
|
1800.5
|
XLON
|
09-Dec-2025
|
09:35:40
|
20251209158289432
|
|
52
|
1800.5
|
XLON
|
09-Dec-2025
|
09:35:40
|
20251209158289434
|
|
72
|
1800.0
|
CHIX
|
09-Dec-2025
|
09:36:45
|
20251209158289878
|
|
174
|
1800.0
|
XLON
|
09-Dec-2025
|
09:36:45
|
20251209158289880
|
|
907
|
1800.5
|
XLON
|
09-Dec-2025
|
09:39:35
|
20251209158290656
|
|
309
|
1800.5
|
XLON
|
09-Dec-2025
|
09:39:35
|
20251209158290660
|
|
170
|
1800.5
|
XLON
|
09-Dec-2025
|
09:39:36
|
20251209158290796
|
|
78
|
1800.5
|
XLON
|
09-Dec-2025
|
09:39:47
|
20251209158290860
|
|
54
|
1800.0
|
CHIX
|
09-Dec-2025
|
09:42:48
|
20251209158292408
|
|
174
|
1800.0
|
XLON
|
09-Dec-2025
|
09:42:48
|
20251209158292410
|
|
174
|
1799.5
|
CHIX
|
09-Dec-2025
|
09:43:21
|
20251209158293205
|
|
174
|
1799.5
|
XLON
|
09-Dec-2025
|
09:43:21
|
20251209158293207
|
|
172
|
1799.5
|
XLON
|
09-Dec-2025
|
09:43:21
|
20251209158293209
|
|
79
|
1799.0
|
BATE
|
09-Dec-2025
|
09:43:24
|
20251209158293233
|
|
61
|
1799.0
|
XLON
|
09-Dec-2025
|
09:43:24
|
20251209158293235
|
|
135
|
1800.0
|
CHIX
|
09-Dec-2025
|
09:44:54
|
20251209158293913
|
|
270
|
1800.0
|
CHIX
|
09-Dec-2025
|
09:44:54
|
20251209158293915
|
|
462
|
1800.0
|
CHIX
|
09-Dec-2025
|
09:44:54
|
20251209158293917
|
|
87
|
1800.0
|
XLON
|
09-Dec-2025
|
09:44:54
|
20251209158293919
|
|
269
|
1800.0
|
CHIX
|
09-Dec-2025
|
09:44:54
|
20251209158293921
|
|
563
|
1802.0
|
XLON
|
09-Dec-2025
|
09:48:27
|
20251209158295135
|
|
307
|
1802.0
|
XLON
|
09-Dec-2025
|
09:48:27
|
20251209158295137
|
|
123
|
1801.5
|
BATE
|
09-Dec-2025
|
09:48:31
|
20251209158295305
|
|
164
|
1801.5
|
CHIX
|
09-Dec-2025
|
09:48:31
|
20251209158295307
|
|
104
|
1802.5
|
BATE
|
09-Dec-2025
|
09:51:53
|
20251209158296243
|
|
174
|
1802.5
|
CHIX
|
09-Dec-2025
|
09:51:53
|
20251209158296245
|
|
214
|
1802.5
|
XLON
|
09-Dec-2025
|
09:51:53
|
20251209158296247
|
|
331
|
1803.0
|
CHIX
|
09-Dec-2025
|
09:53:02
|
20251209158296567
|
|
102
|
1803.0
|
CHIX
|
09-Dec-2025
|
09:53:02
|
20251209158296569
|
|
445
|
1803.0
|
XLON
|
09-Dec-2025
|
09:53:02
|
20251209158296571
|
|
28
|
1803.0
|
CHIX
|
09-Dec-2025
|
09:53:02
|
20251209158296577
|
|
174
|
1803.0
|
XLON
|
09-Dec-2025
|
09:53:02
|
20251209158296579
|
|
355
|
1803.0
|
XLON
|
09-Dec-2025
|
09:56:05
|
20251209158298045
|
|
266
|
1803.0
|
XLON
|
09-Dec-2025
|
09:56:05
|
20251209158298047
|
|
253
|
1803.0
|
XLON
|
09-Dec-2025
|
09:56:05
|
20251209158298049
|
|
198
|
1803.0
|
CHIX
|
09-Dec-2025
|
09:56:33
|
20251209158298243
|
|
146
|
1803.0
|
XLON
|
09-Dec-2025
|
09:56:33
|
20251209158298245
|
|
154
|
1802.5
|
CHIX
|
09-Dec-2025
|
09:56:46
|
20251209158298275
|
|
357
|
1801.0
|
XLON
|
09-Dec-2025
|
10:00:09
|
20251209158299535
|
|
17
|
1801.0
|
XLON
|
09-Dec-2025
|
10:00:09
|
20251209158299537
|
|
10
|
1801.0
|
XLON
|
09-Dec-2025
|
10:00:09
|
20251209158299539
|
|
263
|
1801.0
|
XLON
|
09-Dec-2025
|
10:00:09
|
20251209158299541
|
|
143
|
1801.0
|
BATE
|
09-Dec-2025
|
10:00:09
|
20251209158299543
|
|
278
|
1801.0
|
CHIX
|
09-Dec-2025
|
10:00:09
|
20251209158299545
|
|
209
|
1801.0
|
XLON
|
09-Dec-2025
|
10:00:09
|
20251209158299547
|
|
717
|
1802.0
|
CHIX
|
09-Dec-2025
|
10:03:42
|
20251209158300774
|
|
413
|
1802.0
|
XLON
|
09-Dec-2025
|
10:03:42
|
20251209158300776
|
|
48
|
1802.5
|
CHIX
|
09-Dec-2025
|
10:03:57
|
20251209158300828
|
|
174
|
1802.0
|
CHIX
|
09-Dec-2025
|
10:05:19
|
20251209158301575
|
|
75
|
1802.0
|
XLON
|
09-Dec-2025
|
10:05:19
|
20251209158301577
|
|
14
|
1805.0
|
CHIX
|
09-Dec-2025
|
10:07:53
|
20251209158302226
|
|
226
|
1805.0
|
BATE
|
09-Dec-2025
|
10:07:53
|
20251209158302228
|
|
339
|
1805.0
|
CHIX
|
09-Dec-2025
|
10:07:53
|
20251209158302230
|
|
200
|
1805.0
|
CHIX
|
09-Dec-2025
|
10:07:53
|
20251209158302232
|
|
168
|
1805.0
|
CHIX
|
09-Dec-2025
|
10:07:53
|
20251209158302234
|
|
126
|
1805.0
|
CHIX
|
09-Dec-2025
|
10:07:59
|
20251209158302250
|
|
186
|
1805.0
|
XLON
|
09-Dec-2025
|
10:07:59
|
20251209158302252
|
|
38
|
1805.0
|
XLON
|
09-Dec-2025
|
10:08:03
|
20251209158302264
|
|
2
|
1805.0
|
XLON
|
09-Dec-2025
|
10:10:10
|
20251209158302800
|
|
368
|
1805.0
|
XLON
|
09-Dec-2025
|
10:10:10
|
20251209158302802
|
|
174
|
1806.0
|
CHIX
|
09-Dec-2025
|
10:10:44
|
20251209158302922
|
|
29
|
1806.0
|
BATE
|
09-Dec-2025
|
10:10:44
|
20251209158303024
|
|
346
|
1806.0
|
XLON
|
09-Dec-2025
|
10:10:44
|
20251209158303026
|
|
184
|
1805.5
|
CHIX
|
09-Dec-2025
|
10:12:09
|
20251209158303406
|
|
62
|
1805.5
|
BATE
|
09-Dec-2025
|
10:12:09
|
20251209158303408
|
|
264
|
1805.5
|
XLON
|
09-Dec-2025
|
10:12:09
|
20251209158303410
|
|
140
|
1805.0
|
CHIX
|
09-Dec-2025
|
10:13:50
|
20251209158304019
|
|
38
|
1805.5
|
BATE
|
09-Dec-2025
|
10:14:45
|
20251209158304867
|
|
29
|
1805.5
|
CHIX
|
09-Dec-2025
|
10:14:45
|
20251209158304869
|
|
96
|
1805.5
|
CHIX
|
09-Dec-2025
|
10:16:20
|
20251209158305193
|
|
174
|
1805.5
|
XLON
|
09-Dec-2025
|
10:16:20
|
20251209158305195
|
|
139
|
1805.5
|
XLON
|
09-Dec-2025
|
10:16:20
|
20251209158305197
|
|
96
|
1805.0
|
CHIX
|
09-Dec-2025
|
10:17:13
|
20251209158305445
|
|
85
|
1805.0
|
BATE
|
09-Dec-2025
|
10:17:13
|
20251209158305447
|
|
404
|
1805.0
|
XLON
|
09-Dec-2025
|
10:17:13
|
20251209158305449
|
|
366
|
1806.5
|
BATE
|
09-Dec-2025
|
10:20:19
|
20251209158306324
|
|
401
|
1806.5
|
CHIX
|
09-Dec-2025
|
10:20:19
|
20251209158306326
|
|
710
|
1806.5
|
XLON
|
09-Dec-2025
|
10:20:19
|
20251209158306328
|
|
59
|
1806.5
|
XLON
|
09-Dec-2025
|
10:20:19
|
20251209158306330
|
|
106
|
1807.0
|
BATE
|
09-Dec-2025
|
10:22:58
|
20251209158307224
|
|
221
|
1808.0
|
CHIX
|
09-Dec-2025
|
10:24:32
|
20251209158307638
|
|
531
|
1808.0
|
XLON
|
09-Dec-2025
|
10:24:32
|
20251209158307640
|
|
228
|
1807.5
|
BATE
|
09-Dec-2025
|
10:24:32
|
20251209158307642
|
|
184
|
1807.5
|
BATE
|
09-Dec-2025
|
10:24:32
|
20251209158307644
|
|
108
|
1807.5
|
XLON
|
09-Dec-2025
|
10:25:05
|
20251209158307820
|
|
7
|
1808.5
|
XLON
|
09-Dec-2025
|
10:28:06
|
20251209158308563
|
|
267
|
1808.5
|
XLON
|
09-Dec-2025
|
10:28:06
|
20251209158308565
|
|
279
|
1808.5
|
XLON
|
09-Dec-2025
|
10:28:06
|
20251209158308567
|
|
784
|
1808.5
|
XLON
|
09-Dec-2025
|
10:28:06
|
20251209158308569
|
|
44
|
1808.0
|
CHIX
|
09-Dec-2025
|
10:30:26
|
20251209158309307
|
|
174
|
1808.0
|
XLON
|
09-Dec-2025
|
10:30:26
|
20251209158309309
|
|
120
|
1809.0
|
BATE
|
09-Dec-2025
|
10:32:54
|
20251209158309714
|
|
527
|
1809.0
|
CHIX
|
09-Dec-2025
|
10:32:54
|
20251209158309716
|
|
777
|
1809.0
|
XLON
|
09-Dec-2025
|
10:32:54
|
20251209158309718
|
|
74
|
1809.5
|
BATE
|
09-Dec-2025
|
10:36:36
|
20251209158310591
|
|
401
|
1809.5
|
CHIX
|
09-Dec-2025
|
10:36:36
|
20251209158310593
|
|
87
|
1809.5
|
CHIX
|
09-Dec-2025
|
10:36:36
|
20251209158310595
|
|
680
|
1809.5
|
XLON
|
09-Dec-2025
|
10:36:36
|
20251209158310597
|
|
80
|
1808.5
|
CHIX
|
09-Dec-2025
|
10:38:14
|
20251209158310945
|
|
96
|
1808.5
|
XLON
|
09-Dec-2025
|
10:38:17
|
20251209158310947
|
|
88
|
1807.5
|
BATE
|
09-Dec-2025
|
10:39:17
|
20251209158311249
|
|
314
|
1807.5
|
CHIX
|
09-Dec-2025
|
10:39:17
|
20251209158311251
|
|
137
|
1807.5
|
XLON
|
09-Dec-2025
|
10:39:17
|
20251209158311253
|
|
177
|
1808.0
|
BATE
|
09-Dec-2025
|
10:42:31
|
20251209158312320
|
|
152
|
1808.0
|
BATE
|
09-Dec-2025
|
10:42:31
|
20251209158312322
|
|
287
|
1808.0
|
CHIX
|
09-Dec-2025
|
10:42:31
|
20251209158312324
|
|
574
|
1808.0
|
XLON
|
09-Dec-2025
|
10:42:31
|
20251209158312326
|
|
108
|
1808.0
|
CHIX
|
09-Dec-2025
|
10:44:39
|
20251209158312897
|
|
45
|
1808.0
|
CHIX
|
09-Dec-2025
|
10:44:39
|
20251209158312899
|
|
174
|
1808.0
|
XLON
|
09-Dec-2025
|
10:44:39
|
20251209158312901
|
|
195
|
1807.5
|
CHIX
|
09-Dec-2025
|
10:44:40
|
20251209158312903
|
|
88
|
1807.5
|
BATE
|
09-Dec-2025
|
10:44:40
|
20251209158312905
|
|
226
|
1807.5
|
XLON
|
09-Dec-2025
|
10:44:40
|
20251209158312907
|
|
173
|
1806.5
|
XLON
|
09-Dec-2025
|
10:45:03
|
20251209158312955
|
|
77
|
1805.5
|
BATE
|
09-Dec-2025
|
10:48:00
|
20251209158313614
|
|
174
|
1805.5
|
CHIX
|
09-Dec-2025
|
10:48:00
|
20251209158313616
|
|
89
|
1805.5
|
CHIX
|
09-Dec-2025
|
10:48:45
|
20251209158313904
|
|
174
|
1805.5
|
XLON
|
09-Dec-2025
|
10:49:30
|
20251209158314106
|
|
43
|
1807.0
|
XLON
|
09-Dec-2025
|
10:50:29
|
20251209158314226
|
|
312
|
1807.0
|
XLON
|
09-Dec-2025
|
10:50:29
|
20251209158314228
|
|
274
|
1807.0
|
XLON
|
09-Dec-2025
|
10:50:29
|
20251209158314230
|
|
158
|
1807.0
|
XLON
|
09-Dec-2025
|
10:50:29
|
20251209158314232
|
|
174
|
1807.0
|
XLON
|
09-Dec-2025
|
10:50:29
|
20251209158314234
|
|
129
|
1806.5
|
CHIX
|
09-Dec-2025
|
10:50:34
|
20251209158314236
|
|
107
|
1805.5
|
CHIX
|
09-Dec-2025
|
10:51:22
|
20251209158314544
|
|
174
|
1805.5
|
XLON
|
09-Dec-2025
|
10:51:22
|
20251209158314546
|
|
53
|
1805.5
|
CHIX
|
09-Dec-2025
|
10:51:22
|
20251209158314548
|
|
875
|
1807.0
|
XLON
|
09-Dec-2025
|
10:55:03
|
20251209158315329
|
|
232
|
1807.0
|
XLON
|
09-Dec-2025
|
10:55:03
|
20251209158315331
|
|
234
|
1807.0
|
XLON
|
09-Dec-2025
|
10:55:03
|
20251209158315333
|
|
147
|
1804.5
|
XLON
|
09-Dec-2025
|
10:57:01
|
20251209158315694
|
|
174
|
1803.5
|
CHIX
|
09-Dec-2025
|
10:57:31
|
20251209158315897
|
|
29
|
1803.5
|
BATE
|
09-Dec-2025
|
10:57:31
|
20251209158315899
|
|
183
|
1803.5
|
XLON
|
09-Dec-2025
|
10:57:31
|
20251209158315901
|
|
333
|
1805.5
|
CHIX
|
09-Dec-2025
|
11:00:04
|
20251209158316519
|
|
119
|
1805.5
|
BATE
|
09-Dec-2025
|
11:00:04
|
20251209158316521
|
|
247
|
1805.5
|
XLON
|
09-Dec-2025
|
11:00:04
|
20251209158316523
|
|
103
|
1804.5
|
XLON
|
09-Dec-2025
|
11:00:08
|
20251209158316555
|
|
174
|
1804.5
|
CHIX
|
09-Dec-2025
|
11:00:21
|
20251209158316597
|
|
174
|
1805.0
|
XLON
|
09-Dec-2025
|
11:01:09
|
20251209158316830
|
|
174
|
1805.0
|
XLON
|
09-Dec-2025
|
11:01:09
|
20251209158316832
|
|
39
|
1804.5
|
CHIX
|
09-Dec-2025
|
11:01:11
|
20251209158316840
|
|
150
|
1803.5
|
XLON
|
09-Dec-2025
|
11:01:37
|
20251209158316920
|
|
18
|
1804.5
|
CHIX
|
09-Dec-2025
|
11:02:01
|
20251209158317124
|
|
174
|
1804.5
|
XLON
|
09-Dec-2025
|
11:02:01
|
20251209158317126
|
|
156
|
1802.0
|
XLON
|
09-Dec-2025
|
11:02:39
|
20251209158317201
|
|
190
|
1809.0
|
BATE
|
09-Dec-2025
|
11:06:53
|
20251209158318040
|
|
41
|
1809.0
|
BATE
|
09-Dec-2025
|
11:06:53
|
20251209158318042
|
|
195
|
1809.0
|
BATE
|
09-Dec-2025
|
11:06:53
|
20251209158318044
|
|
119
|
1809.0
|
BATE
|
09-Dec-2025
|
11:06:53
|
20251209158318046
|
|
244
|
1809.0
|
BATE
|
09-Dec-2025
|
11:06:53
|
20251209158318048
|
|
198
|
1809.0
|
BATE
|
09-Dec-2025
|
11:06:53
|
20251209158318050
|
|
174
|
1809.0
|
BATE
|
09-Dec-2025
|
11:06:53
|
20251209158318052
|
|
174
|
1808.5
|
XLON
|
09-Dec-2025
|
11:07:13
|
20251209158318092
|
|
159
|
1808.5
|
XLON
|
09-Dec-2025
|
11:07:18
|
20251209158318096
|
|
160
|
1807.0
|
XLON
|
09-Dec-2025
|
11:08:13
|
20251209158318284
|
|
174
|
1808.0
|
CHIX
|
09-Dec-2025
|
11:10:27
|
20251209158318879
|
|
64
|
1808.0
|
BATE
|
09-Dec-2025
|
11:10:27
|
20251209158318881
|
|
237
|
1808.0
|
XLON
|
09-Dec-2025
|
11:10:27
|
20251209158318883
|
|
174
|
1807.0
|
CHIX
|
09-Dec-2025
|
11:10:29
|
20251209158318887
|
|
12
|
1807.0
|
BATE
|
09-Dec-2025
|
11:10:29
|
20251209158318889
|
|
314
|
1807.0
|
XLON
|
09-Dec-2025
|
11:10:29
|
20251209158318891
|
|
108
|
1806.5
|
CHIX
|
09-Dec-2025
|
11:12:01
|
20251209158319278
|
|
174
|
1806.5
|
XLON
|
09-Dec-2025
|
11:12:01
|
20251209158319280
|
|
290
|
1808.0
|
XLON
|
09-Dec-2025
|
11:15:23
|
20251209158319944
|
|
8
|
1808.0
|
XLON
|
09-Dec-2025
|
11:15:23
|
20251209158319946
|
|
200
|
1808.0
|
XLON
|
09-Dec-2025
|
11:15:23
|
20251209158319948
|
|
361
|
1808.0
|
XLON
|
09-Dec-2025
|
11:15:23
|
20251209158319950
|
|
472
|
1808.0
|
XLON
|
09-Dec-2025
|
11:15:23
|
20251209158319952
|
|
199
|
1808.5
|
CHIX
|
09-Dec-2025
|
11:18:14
|
20251209158320527
|
|
112
|
1808.5
|
XLON
|
09-Dec-2025
|
11:18:14
|
20251209158320529
|
|
109
|
1808.5
|
XLON
|
09-Dec-2025
|
11:18:14
|
20251209158320531
|
|
179
|
1808.5
|
XLON
|
09-Dec-2025
|
11:18:14
|
20251209158320533
|
|
174
|
1811.0
|
CHIX
|
09-Dec-2025
|
11:20:52
|
20251209158321019
|
|
69
|
1811.0
|
BATE
|
09-Dec-2025
|
11:20:52
|
20251209158321021
|
|
221
|
1811.0
|
XLON
|
09-Dec-2025
|
11:20:52
|
20251209158321023
|
|
14
|
1811.0
|
XLON
|
09-Dec-2025
|
11:23:01
|
20251209158321615
|
|
369
|
1811.0
|
XLON
|
09-Dec-2025
|
11:23:01
|
20251209158321617
|
|
260
|
1811.0
|
XLON
|
09-Dec-2025
|
11:23:01
|
20251209158321619
|
|
206
|
1811.0
|
XLON
|
09-Dec-2025
|
11:23:01
|
20251209158321621
|
|
360
|
1811.0
|
XLON
|
09-Dec-2025
|
11:23:01
|
20251209158321623
|
|
46
|
1811.0
|
XLON
|
09-Dec-2025
|
11:23:01
|
20251209158321625
|
|
197
|
1811.5
|
XLON
|
09-Dec-2025
|
11:26:40
|
20251209158322185
|
|
174
|
1811.5
|
CHIX
|
09-Dec-2025
|
11:27:12
|
20251209158322243
|
|
144
|
1811.5
|
CHIX
|
09-Dec-2025
|
11:27:12
|
20251209158322245
|
|
174
|
1811.5
|
XLON
|
09-Dec-2025
|
11:27:12
|
20251209158322247
|
|
50
|
1811.0
|
BATE
|
09-Dec-2025
|
11:29:38
|
20251209158322565
|
|
136
|
1811.0
|
CHIX
|
09-Dec-2025
|
11:29:38
|
20251209158322567
|
|
201
|
1811.0
|
XLON
|
09-Dec-2025
|
11:29:38
|
20251209158322569
|
|
6
|
1811.0
|
XLON
|
09-Dec-2025
|
11:29:38
|
20251209158322571
|
|
213
|
1811.0
|
XLON
|
09-Dec-2025
|
11:29:38
|
20251209158322573
|
|
92
|
1811.0
|
XLON
|
09-Dec-2025
|
11:29:38
|
20251209158322575
|
|
177
|
1810.5
|
CHIX
|
09-Dec-2025
|
11:30:30
|
20251209158322767
|
|
174
|
1810.5
|
XLON
|
09-Dec-2025
|
11:30:30
|
20251209158322769
|
|
157
|
1810.5
|
XLON
|
09-Dec-2025
|
11:30:30
|
20251209158322771
|
|
86
|
1810.0
|
CHIX
|
09-Dec-2025
|
11:30:39
|
20251209158322781
|
|
174
|
1810.0
|
XLON
|
09-Dec-2025
|
11:30:39
|
20251209158322783
|
|
126
|
1809.5
|
CHIX
|
09-Dec-2025
|
11:31:27
|
20251209158322909
|
|
174
|
1808.0
|
CHIX
|
09-Dec-2025
|
11:33:16
|
20251209158323187
|
|
11
|
1808.0
|
XLON
|
09-Dec-2025
|
11:33:16
|
20251209158323189
|
|
252
|
1807.0
|
CHIX
|
09-Dec-2025
|
11:33:22
|
20251209158323195
|
|
66
|
1807.0
|
BATE
|
09-Dec-2025
|
11:33:22
|
20251209158323197
|
|
206
|
1807.0
|
XLON
|
09-Dec-2025
|
11:33:22
|
20251209158323199
|
|
71
|
1807.0
|
XLON
|
09-Dec-2025
|
11:34:16
|
20251209158323640
|
|
140
|
1807.0
|
XLON
|
09-Dec-2025
|
11:36:14
|
20251209158323941
|
|
174
|
1807.0
|
CHIX
|
09-Dec-2025
|
11:36:59
|
20251209158324045
|
|
204
|
1807.0
|
XLON
|
09-Dec-2025
|
11:36:59
|
20251209158324047
|
|
174
|
1806.0
|
CHIX
|
09-Dec-2025
|
11:36:59
|
20251209158324049
|
|
56
|
1806.0
|
BATE
|
09-Dec-2025
|
11:36:59
|
20251209158324051
|
|
221
|
1806.0
|
XLON
|
09-Dec-2025
|
11:36:59
|
20251209158324053
|
|
82
|
1805.0
|
XLON
|
09-Dec-2025
|
11:37:00
|
20251209158324063
|
|
147
|
1804.5
|
XLON
|
09-Dec-2025
|
11:38:45
|
20251209158324537
|
|
51
|
1803.5
|
CHIX
|
09-Dec-2025
|
11:38:47
|
20251209158324547
|
|
69
|
1803.5
|
CHIX
|
09-Dec-2025
|
11:38:47
|
20251209158324549
|
|
174
|
1803.5
|
XLON
|
09-Dec-2025
|
11:38:47
|
20251209158324551
|
|
195
|
1804.0
|
CHIX
|
09-Dec-2025
|
11:42:48
|
20251209158325228
|
|
71
|
1804.0
|
BATE
|
09-Dec-2025
|
11:42:48
|
20251209158325230
|
|
174
|
1804.0
|
XLON
|
09-Dec-2025
|
11:42:48
|
20251209158325232
|
|
265
|
1803.0
|
CHIX
|
09-Dec-2025
|
11:42:49
|
20251209158325234
|
|
147
|
1803.0
|
BATE
|
09-Dec-2025
|
11:42:49
|
20251209158325236
|
|
239
|
1803.0
|
XLON
|
09-Dec-2025
|
11:42:49
|
20251209158325238
|
|
9
|
1803.0
|
BATE
|
09-Dec-2025
|
11:42:49
|
20251209158325240
|
|
207
|
1801.5
|
BATE
|
09-Dec-2025
|
11:46:58
|
20251209158325905
|
|
138
|
1801.5
|
CHIX
|
09-Dec-2025
|
11:46:58
|
20251209158325907
|
|
969
|
1801.5
|
XLON
|
09-Dec-2025
|
11:46:58
|
20251209158325909
|
|
94
|
1801.5
|
CHIX
|
09-Dec-2025
|
11:48:26
|
20251209158326148
|
|
174
|
1801.5
|
XLON
|
09-Dec-2025
|
11:48:26
|
20251209158326150
|
|
133
|
1801.0
|
XLON
|
09-Dec-2025
|
11:50:30
|
20251209158326484
|
|
6
|
1800.5
|
XLON
|
09-Dec-2025
|
11:51:30
|
20251209158326723
|
|
179
|
1802.5
|
BATE
|
09-Dec-2025
|
11:52:27
|
20251209158327232
|
|
27
|
1802.5
|
XLON
|
09-Dec-2025
|
11:52:27
|
20251209158327234
|
|
174
|
1802.5
|
CHIX
|
09-Dec-2025
|
11:52:27
|
20251209158327236
|
|
100
|
1802.5
|
XLON
|
09-Dec-2025
|
11:52:27
|
20251209158327238
|
|
55
|
1801.5
|
BATE
|
09-Dec-2025
|
11:53:42
|
20251209158327676
|
|
462
|
1801.5
|
CHIX
|
09-Dec-2025
|
11:53:42
|
20251209158327678
|
|
76
|
1801.5
|
XLON
|
09-Dec-2025
|
11:53:42
|
20251209158327680
|
|
61
|
1801.5
|
BATE
|
09-Dec-2025
|
11:54:40
|
20251209158327896
|
|
205
|
1801.5
|
CHIX
|
09-Dec-2025
|
11:54:40
|
20251209158327898
|
|
174
|
1801.5
|
XLON
|
09-Dec-2025
|
11:54:40
|
20251209158327900
|
|
174
|
1802.0
|
XLON
|
09-Dec-2025
|
11:55:11
|
20251209158327918
|
|
84
|
1802.0
|
XLON
|
09-Dec-2025
|
11:55:11
|
20251209158327920
|
|
70
|
1802.0
|
CHIX
|
09-Dec-2025
|
11:55:11
|
20251209158327922
|
|
142
|
1801.5
|
XLON
|
09-Dec-2025
|
11:56:24
|
20251209158328128
|
|
193
|
1802.5
|
CHIX
|
09-Dec-2025
|
11:57:00
|
20251209158328210
|
|
140
|
1802.5
|
XLON
|
09-Dec-2025
|
11:57:00
|
20251209158328212
|
|
498
|
1803.5
|
CHIX
|
09-Dec-2025
|
12:00:44
|
20251209158330221
|
|
261
|
1803.5
|
BATE
|
09-Dec-2025
|
12:00:44
|
20251209158330223
|
|
697
|
1803.5
|
XLON
|
09-Dec-2025
|
12:00:44
|
20251209158330225
|
|
6
|
1806.0
|
XLON
|
09-Dec-2025
|
12:05:13
|
20251209158331286
|
|
265
|
1806.0
|
XLON
|
09-Dec-2025
|
12:05:13
|
20251209158331288
|
|
381
|
1806.0
|
XLON
|
09-Dec-2025
|
12:05:13
|
20251209158331290
|
|
174
|
1806.0
|
XLON
|
09-Dec-2025
|
12:05:13
|
20251209158331292
|
|
174
|
1806.0
|
XLON
|
09-Dec-2025
|
12:05:13
|
20251209158331294
|
|
489
|
1805.5
|
CHIX
|
09-Dec-2025
|
12:08:16
|
20251209158332150
|
|
244
|
1805.5
|
BATE
|
09-Dec-2025
|
12:08:16
|
20251209158332152
|
|
279
|
1805.5
|
XLON
|
09-Dec-2025
|
12:08:16
|
20251209158332154
|
|
259
|
1805.5
|
XLON
|
09-Dec-2025
|
12:08:16
|
20251209158332156
|
|
148
|
1805.0
|
CHIX
|
09-Dec-2025
|
12:09:55
|
20251209158332434
|
|
114
|
1804.5
|
CHIX
|
09-Dec-2025
|
12:11:06
|
20251209158332688
|
|
176
|
1804.5
|
XLON
|
09-Dec-2025
|
12:11:06
|
20251209158332690
|
|
277
|
1804.5
|
CHIX
|
09-Dec-2025
|
12:14:22
|
20251209158333546
|
|
20
|
1804.5
|
XLON
|
09-Dec-2025
|
12:14:22
|
20251209158333548
|
|
145
|
1804.5
|
XLON
|
09-Dec-2025
|
12:14:22
|
20251209158333550
|
|
305
|
1804.5
|
XLON
|
09-Dec-2025
|
12:14:22
|
20251209158333552
|
|
200
|
1804.5
|
XLON
|
09-Dec-2025
|
12:14:22
|
20251209158333554
|
|
362
|
1804.5
|
XLON
|
09-Dec-2025
|
12:14:22
|
20251209158333556
|
|
236
|
1804.5
|
CHIX
|
09-Dec-2025
|
12:18:43
|
20251209158334564
|
|
192
|
1804.5
|
XLON
|
09-Dec-2025
|
12:18:43
|
20251209158334566
|
|
47
|
1804.0
|
BATE
|
09-Dec-2025
|
12:20:06
|
20251209158335012
|
|
269
|
1803.5
|
CHIX
|
09-Dec-2025
|
12:20:50
|
20251209158335166
|
|
52
|
1803.5
|
BATE
|
09-Dec-2025
|
12:20:50
|
20251209158335168
|
|
174
|
1803.5
|
XLON
|
09-Dec-2025
|
12:20:50
|
20251209158335170
|
|
141
|
1803.5
|
XLON
|
09-Dec-2025
|
12:21:14
|
20251209158335339
|
|
158
|
1803.5
|
CHIX
|
09-Dec-2025
|
12:21:16
|
20251209158335341
|
|
190
|
1803.5
|
XLON
|
09-Dec-2025
|
12:21:16
|
20251209158335343
|
|
491
|
1805.0
|
XLON
|
09-Dec-2025
|
12:24:32
|
20251209158335769
|
|
249
|
1805.0
|
XLON
|
09-Dec-2025
|
12:24:32
|
20251209158335771
|
|
489
|
1805.0
|
XLON
|
09-Dec-2025
|
12:24:32
|
20251209158335773
|
|
97
|
1806.0
|
BATE
|
09-Dec-2025
|
12:30:38
|
20251209158337237
|
|
175
|
1806.0
|
CHIX
|
09-Dec-2025
|
12:30:38
|
20251209158337239
|
|
687
|
1806.0
|
XLON
|
09-Dec-2025
|
12:30:38
|
20251209158337241
|
|
265
|
1806.0
|
XLON
|
09-Dec-2025
|
12:30:38
|
20251209158337243
|
|
820
|
1806.0
|
XLON
|
09-Dec-2025
|
12:33:41
|
20251209158337857
|
|
354
|
1806.0
|
XLON
|
09-Dec-2025
|
12:33:41
|
20251209158337859
|
|
126
|
1806.0
|
XLON
|
09-Dec-2025
|
12:33:41
|
20251209158337861
|
|
147
|
1805.5
|
XLON
|
09-Dec-2025
|
12:35:41
|
20251209158338143
|
|
174
|
1805.0
|
XLON
|
09-Dec-2025
|
12:36:29
|
20251209158338339
|
|
143
|
1805.0
|
XLON
|
09-Dec-2025
|
12:36:51
|
20251209158338459
|
|
192
|
1804.5
|
CHIX
|
09-Dec-2025
|
12:41:04
|
20251209158340094
|
|
173
|
1804.5
|
BATE
|
09-Dec-2025
|
12:41:04
|
20251209158340096
|
|
149
|
1804.5
|
BATE
|
09-Dec-2025
|
12:41:04
|
20251209158340098
|
|
722
|
1804.5
|
XLON
|
09-Dec-2025
|
12:41:04
|
20251209158340100
|
|
107
|
1804.5
|
BATE
|
09-Dec-2025
|
12:45:33
|
20251209158342740
|
|
384
|
1804.5
|
CHIX
|
09-Dec-2025
|
12:45:33
|
20251209158342742
|
|
225
|
1804.5
|
CHIX
|
09-Dec-2025
|
12:45:33
|
20251209158342744
|
|
6
|
1804.5
|
CHIX
|
09-Dec-2025
|
12:45:33
|
20251209158342746
|
|
296
|
1804.5
|
XLON
|
09-Dec-2025
|
12:45:33
|
20251209158342748
|
|
242
|
1804.5
|
XLON
|
09-Dec-2025
|
12:45:33
|
20251209158342750
|
|
165
|
1804.0
|
CHIX
|
09-Dec-2025
|
12:46:02
|
20251209158342830
|
|
104
|
1803.0
|
CHIX
|
09-Dec-2025
|
12:46:44
|
20251209158343068
|
|
65
|
1803.0
|
BATE
|
09-Dec-2025
|
12:47:56
|
20251209158343149
|
|
195
|
1803.0
|
CHIX
|
09-Dec-2025
|
12:47:56
|
20251209158343151
|
|
175
|
1803.0
|
XLON
|
09-Dec-2025
|
12:47:56
|
20251209158343153
|
|
191
|
1803.0
|
CHIX
|
09-Dec-2025
|
12:49:53
|
20251209158343463
|
|
116
|
1803.0
|
XLON
|
09-Dec-2025
|
12:49:53
|
20251209158343465
|
|
388
|
1803.5
|
XLON
|
09-Dec-2025
|
12:50:05
|
20251209158343507
|
|
168
|
1803.5
|
XLON
|
09-Dec-2025
|
12:50:32
|
20251209158343657
|
|
131
|
1803.0
|
XLON
|
09-Dec-2025
|
12:51:43
|
20251209158343813
|
|
174
|
1802.5
|
XLON
|
09-Dec-2025
|
12:53:00
|
20251209158343987
|
|
34
|
1802.5
|
XLON
|
09-Dec-2025
|
12:53:00
|
20251209158343989
|
|
78
|
1802.0
|
CHIX
|
09-Dec-2025
|
12:54:41
|
20251209158344302
|
|
174
|
1802.0
|
XLON
|
09-Dec-2025
|
12:54:41
|
20251209158344304
|
|
108
|
1802.5
|
BATE
|
09-Dec-2025
|
12:55:40
|
20251209158344386
|
|
346
|
1802.5
|
CHIX
|
09-Dec-2025
|
12:55:40
|
20251209158344388
|
|
261
|
1802.5
|
XLON
|
09-Dec-2025
|
12:55:40
|
20251209158344390
|
|
168
|
1802.0
|
CHIX
|
09-Dec-2025
|
12:56:35
|
20251209158344611
|
|
349
|
1802.5
|
XLON
|
09-Dec-2025
|
13:00:07
|
20251209158345472
|
|
129
|
1802.5
|
XLON
|
09-Dec-2025
|
13:00:07
|
20251209158345474
|
|
8
|
1802.5
|
XLON
|
09-Dec-2025
|
13:00:07
|
20251209158345476
|
|
293
|
1802.5
|
XLON
|
09-Dec-2025
|
13:00:07
|
20251209158345478
|
|
435
|
1802.5
|
XLON
|
09-Dec-2025
|
13:00:07
|
20251209158345480
|
|
95
|
1802.0
|
XLON
|
09-Dec-2025
|
13:01:32
|
20251209158345767
|
|
259
|
1802.5
|
XLON
|
09-Dec-2025
|
13:03:28
|
20251209158346039
|
|
378
|
1802.5
|
CHIX
|
09-Dec-2025
|
13:03:28
|
20251209158346041
|
|
101
|
1802.5
|
XLON
|
09-Dec-2025
|
13:03:30
|
20251209158346043
|
|
15
|
1802.0
|
CHIX
|
09-Dec-2025
|
13:04:05
|
20251209158346123
|
|
174
|
1802.0
|
XLON
|
09-Dec-2025
|
13:04:05
|
20251209158346125
|
|
154
|
1802.5
|
BATE
|
09-Dec-2025
|
13:07:51
|
20251209158347299
|
|
624
|
1802.5
|
XLON
|
09-Dec-2025
|
13:07:51
|
20251209158347301
|
|
221
|
1802.5
|
XLON
|
09-Dec-2025
|
13:07:51
|
20251209158347303
|
|
174
|
1802.5
|
XLON
|
09-Dec-2025
|
13:07:53
|
20251209158347305
|
|
174
|
1803.0
|
CHIX
|
09-Dec-2025
|
13:08:45
|
20251209158347365
|
|
16
|
1803.0
|
XLON
|
09-Dec-2025
|
13:08:45
|
20251209158347367
|
|
126
|
1802.5
|
XLON
|
09-Dec-2025
|
13:10:11
|
20251209158347571
|
|
165
|
1802.0
|
CHIX
|
09-Dec-2025
|
13:11:06
|
20251209158347666
|
|
269
|
1802.0
|
XLON
|
09-Dec-2025
|
13:11:06
|
20251209158347668
|
|
403
|
1802.5
|
CHIX
|
09-Dec-2025
|
13:13:45
|
20251209158348256
|
|
301
|
1802.5
|
XLON
|
09-Dec-2025
|
13:13:45
|
20251209158348258
|
|
112
|
1802.5
|
CHIX
|
09-Dec-2025
|
13:13:48
|
20251209158348260
|
|
57
|
1802.0
|
CHIX
|
09-Dec-2025
|
13:15:42
|
20251209158348537
|
|
174
|
1802.0
|
XLON
|
09-Dec-2025
|
13:15:42
|
20251209158348539
|
|
220
|
1801.5
|
CHIX
|
09-Dec-2025
|
13:15:57
|
20251209158348563
|
|
105
|
1801.5
|
BATE
|
09-Dec-2025
|
13:15:57
|
20251209158348567
|
|
282
|
1801.5
|
XLON
|
09-Dec-2025
|
13:15:57
|
20251209158348569
|
|
174
|
1802.0
|
BATE
|
09-Dec-2025
|
13:17:50
|
20251209158348898
|
|
174
|
1802.0
|
CHIX
|
09-Dec-2025
|
13:17:50
|
20251209158348900
|
|
90
|
1802.0
|
XLON
|
09-Dec-2025
|
13:17:50
|
20251209158348902
|
|
146
|
1801.5
|
CHIX
|
09-Dec-2025
|
13:17:54
|
20251209158349008
|
|
111
|
1799.5
|
CHIX
|
09-Dec-2025
|
13:19:01
|
20251209158349121
|
|
174
|
1798.0
|
CHIX
|
09-Dec-2025
|
13:20:42
|
20251209158349607
|
|
131
|
1798.0
|
XLON
|
09-Dec-2025
|
13:20:42
|
20251209158349609
|
|
174
|
1796.5
|
BATE
|
09-Dec-2025
|
13:21:17
|
20251209158349671
|
|
84
|
1796.5
|
CHIX
|
09-Dec-2025
|
13:21:17
|
20251209158349673
|
|
174
|
1796.5
|
XLON
|
09-Dec-2025
|
13:21:17
|
20251209158349675
|
|
140
|
1795.0
|
CHIX
|
09-Dec-2025
|
13:22:18
|
20251209158349793
|
|
28
|
1795.0
|
CHIX
|
09-Dec-2025
|
13:22:18
|
20251209158349795
|
|
174
|
1793.0
|
CHIX
|
09-Dec-2025
|
13:22:22
|
20251209158349799
|
|
148
|
1793.0
|
BATE
|
09-Dec-2025
|
13:22:22
|
20251209158349801
|
|
83
|
1791.0
|
BATE
|
09-Dec-2025
|
13:23:33
|
20251209158350003
|
|
174
|
1791.0
|
CHIX
|
09-Dec-2025
|
13:23:33
|
20251209158350005
|
|
239
|
1791.0
|
XLON
|
09-Dec-2025
|
13:23:33
|
20251209158350007
|
|
183
|
1789.0
|
BATE
|
09-Dec-2025
|
13:23:37
|
20251209158350017
|
|
90
|
1789.0
|
BATE
|
09-Dec-2025
|
13:23:39
|
20251209158350035
|
|
166
|
1793.5
|
XLON
|
09-Dec-2025
|
13:23:55
|
20251209158350217
|
|
174
|
1793.5
|
XLON
|
09-Dec-2025
|
13:23:55
|
20251209158350219
|
|
175
|
1793.5
|
XLON
|
09-Dec-2025
|
13:23:55
|
20251209158350221
|
|
324
|
1793.5
|
XLON
|
09-Dec-2025
|
13:23:57
|
20251209158350233
|
|
3,090
|
1793.5
|
XLON
|
09-Dec-2025
|
13:23:57
|
20251209158350235
|
|
33
|
1794.0
|
BATE
|
09-Dec-2025
|
13:24:07
|
20251209158350291
|
|
33
|
1794.0
|
CHIX
|
09-Dec-2025
|
13:24:07
|
20251209158350293
|
|
368
|
1794.0
|
CHIX
|
09-Dec-2025
|
13:24:07
|
20251209158350295
|
|
2,260
|
1794.0
|
CHIX
|
09-Dec-2025
|
13:24:07
|
20251209158350297
|
|
1,987
|
1794.0
|
BATE
|
09-Dec-2025
|
13:24:07
|
20251209158350299
|
|
636
|
1794.0
|
BATE
|
09-Dec-2025
|
13:24:07
|
20251209158350301
|
|
647
|
1794.0
|
XLON
|
09-Dec-2025
|
13:24:07
|
20251209158350303
|
|
135
|
1793.5
|
CHIX
|
09-Dec-2025
|
13:24:22
|
20251209158350334
|
|
299
|
1793.5
|
XLON
|
09-Dec-2025
|
13:24:22
|
20251209158350336
|
|
173
|
1792.5
|
XLON
|
09-Dec-2025
|
13:24:38
|
20251209158350506
|
|
133
|
1791.0
|
XLON
|
09-Dec-2025
|
13:24:50
|
20251209158350538
|
|
169
|
1792.0
|
XLON
|
09-Dec-2025
|
13:27:00
|
20251209158350919
|
|
188
|
1793.0
|
BATE
|
09-Dec-2025
|
13:29:06
|
20251209158351234
|
|
511
|
1793.0
|
CHIX
|
09-Dec-2025
|
13:29:06
|
20251209158351236
|
|
549
|
1793.0
|
XLON
|
09-Dec-2025
|
13:29:06
|
20251209158351238
|
|
337
|
1793.5
|
BATE
|
09-Dec-2025
|
13:32:40
|
20251209158352651
|
|
240
|
1793.5
|
BATE
|
09-Dec-2025
|
13:32:40
|
20251209158352653
|
|
195
|
1793.5
|
BATE
|
09-Dec-2025
|
13:32:40
|
20251209158352655
|
|
174
|
1793.5
|
BATE
|
09-Dec-2025
|
13:32:40
|
20251209158352657
|
|
16
|
1793.5
|
BATE
|
09-Dec-2025
|
13:32:40
|
20251209158352659
|
|
174
|
1793.0
|
CHIX
|
09-Dec-2025
|
13:32:40
|
20251209158352661
|
|
174
|
1792.5
|
XLON
|
09-Dec-2025
|
13:32:40
|
20251209158352663
|
|
174
|
1793.0
|
XLON
|
09-Dec-2025
|
13:32:40
|
20251209158352665
|
|
55
|
1792.5
|
XLON
|
09-Dec-2025
|
13:32:40
|
20251209158352667
|
|
377
|
1793.0
|
BATE
|
09-Dec-2025
|
13:35:43
|
20251209158353510
|
|
129
|
1793.0
|
BATE
|
09-Dec-2025
|
13:35:43
|
20251209158353512
|
|
120
|
1793.0
|
BATE
|
09-Dec-2025
|
13:35:44
|
20251209158353518
|
|
102
|
1793.0
|
BATE
|
09-Dec-2025
|
13:35:44
|
20251209158353520
|
|
96
|
1793.0
|
BATE
|
09-Dec-2025
|
13:35:44
|
20251209158353522
|
|
37
|
1793.0
|
BATE
|
09-Dec-2025
|
13:35:44
|
20251209158353524
|
|
174
|
1793.0
|
BATE
|
09-Dec-2025
|
13:35:48
|
20251209158353532
|
|
32
|
1793.0
|
BATE
|
09-Dec-2025
|
13:36:46
|
20251209158353646
|
|
239
|
1793.0
|
CHIX
|
09-Dec-2025
|
13:36:46
|
20251209158353648
|
|
174
|
1793.0
|
XLON
|
09-Dec-2025
|
13:36:46
|
20251209158353650
|
|
174
|
1793.0
|
XLON
|
09-Dec-2025
|
13:36:46
|
20251209158353652
|
|
154
|
1792.0
|
CHIX
|
09-Dec-2025
|
13:39:13
|
20251209158354149
|
|
1
|
1792.0
|
CHIX
|
09-Dec-2025
|
13:39:13
|
20251209158354151
|
|
255
|
1792.0
|
XLON
|
09-Dec-2025
|
13:39:13
|
20251209158354153
|
|
402
|
1794.0
|
CHIX
|
09-Dec-2025
|
13:40:31
|
20251209158354421
|
|
412
|
1794.0
|
XLON
|
09-Dec-2025
|
13:40:31
|
20251209158354423
|
|
140
|
1794.0
|
XLON
|
09-Dec-2025
|
13:40:31
|
20251209158354425
|
|
169
|
1794.0
|
CHIX
|
09-Dec-2025
|
13:40:31
|
20251209158354427
|
|
174
|
1794.0
|
XLON
|
09-Dec-2025
|
13:40:31
|
20251209158354429
|
|
163
|
1793.0
|
XLON
|
09-Dec-2025
|
13:42:28
|
20251209158354799
|
|
174
|
1793.5
|
CHIX
|
09-Dec-2025
|
13:43:59
|
20251209158355041
|
|
326
|
1793.5
|
CHIX
|
09-Dec-2025
|
13:43:59
|
20251209158355043
|
|
174
|
1793.5
|
XLON
|
09-Dec-2025
|
13:43:59
|
20251209158355045
|
|
17
|
1793.5
|
BATE
|
09-Dec-2025
|
13:43:59
|
20251209158355047
|
|
261
|
1793.5
|
XLON
|
09-Dec-2025
|
13:43:59
|
20251209158355049
|
|
14
|
1793.5
|
BATE
|
09-Dec-2025
|
13:43:59
|
20251209158355051
|
|
119
|
1793.5
|
BATE
|
09-Dec-2025
|
13:44:11
|
20251209158355089
|
|
174
|
1793.5
|
CHIX
|
09-Dec-2025
|
13:44:11
|
20251209158355091
|
|
178
|
1793.5
|
XLON
|
09-Dec-2025
|
13:44:11
|
20251209158355093
|
|
18
|
1793.0
|
CHIX
|
09-Dec-2025
|
13:44:25
|
20251209158355139
|
|
174
|
1793.0
|
XLON
|
09-Dec-2025
|
13:44:25
|
20251209158355141
|
|
167
|
1792.5
|
CHIX
|
09-Dec-2025
|
13:45:14
|
20251209158355323
|
|
181
|
1791.5
|
CHIX
|
09-Dec-2025
|
13:47:45
|
20251209158355757
|
|
111
|
1791.5
|
BATE
|
09-Dec-2025
|
13:47:45
|
20251209158355759
|
|
303
|
1791.5
|
XLON
|
09-Dec-2025
|
13:47:45
|
20251209158355761
|
|
181
|
1792.0
|
CHIX
|
09-Dec-2025
|
13:48:51
|
20251209158356241
|
|
257
|
1792.0
|
XLON
|
09-Dec-2025
|
13:48:51
|
20251209158356243
|
|
125
|
1792.0
|
CHIX
|
09-Dec-2025
|
13:48:51
|
20251209158356245
|
|
140
|
1791.5
|
XLON
|
09-Dec-2025
|
13:48:52
|
20251209158356249
|
|
435
|
1794.0
|
CHIX
|
09-Dec-2025
|
13:52:07
|
20251209158357407
|
|
402
|
1794.0
|
CHIX
|
09-Dec-2025
|
13:52:07
|
20251209158357409
|
|
399
|
1794.0
|
XLON
|
09-Dec-2025
|
13:52:07
|
20251209158357411
|
|
196
|
1794.0
|
CHIX
|
09-Dec-2025
|
13:52:07
|
20251209158357413
|
|
232
|
1794.0
|
XLON
|
09-Dec-2025
|
13:52:07
|
20251209158357415
|
|
84
|
1794.0
|
XLON
|
09-Dec-2025
|
13:52:07
|
20251209158357417
|
|
297
|
1793.5
|
CHIX
|
09-Dec-2025
|
13:55:18
|
20251209158358431
|
|
260
|
1793.5
|
XLON
|
09-Dec-2025
|
13:55:18
|
20251209158358433
|
|
122
|
1793.5
|
XLON
|
09-Dec-2025
|
13:55:18
|
20251209158358435
|
|
140
|
1793.0
|
CHIX
|
09-Dec-2025
|
13:55:46
|
20251209158358677
|
|
206
|
1793.0
|
XLON
|
09-Dec-2025
|
13:55:46
|
20251209158358679
|
|
248
|
1793.5
|
CHIX
|
09-Dec-2025
|
13:56:35
|
20251209158358890
|
|
226
|
1793.5
|
XLON
|
09-Dec-2025
|
13:56:47
|
20251209158358948
|
|
107
|
1793.5
|
CHIX
|
09-Dec-2025
|
13:56:48
|
20251209158358950
|
|
150
|
1792.5
|
CHIX
|
09-Dec-2025
|
13:58:38
|
20251209158359338
|
|
289
|
1794.0
|
CHIX
|
09-Dec-2025
|
14:00:31
|
20251209158360393
|
|
112
|
1794.0
|
CHIX
|
09-Dec-2025
|
14:00:31
|
20251209158360395
|
|
336
|
1794.0
|
XLON
|
09-Dec-2025
|
14:00:31
|
20251209158360397
|
|
174
|
1794.0
|
BATE
|
09-Dec-2025
|
14:00:31
|
20251209158360399
|
|
240
|
1794.0
|
XLON
|
09-Dec-2025
|
14:00:31
|
20251209158360401
|
|
462
|
1794.5
|
CHIX
|
09-Dec-2025
|
14:02:09
|
20251209158361081
|
|
171
|
1794.5
|
BATE
|
09-Dec-2025
|
14:02:09
|
20251209158361083
|
|
89
|
1794.5
|
CHIX
|
09-Dec-2025
|
14:02:10
|
20251209158361089
|
|
313
|
1794.5
|
CHIX
|
09-Dec-2025
|
14:02:10
|
20251209158361091
|
|
174
|
1794.5
|
CHIX
|
09-Dec-2025
|
14:02:10
|
20251209158361093
|
|
113
|
1794.5
|
XLON
|
09-Dec-2025
|
14:02:10
|
20251209158361095
|
|
277
|
1796.0
|
XLON
|
09-Dec-2025
|
14:05:12
|
20251209158362310
|
|
288
|
1796.0
|
XLON
|
09-Dec-2025
|
14:05:12
|
20251209158362312
|
|
769
|
1796.0
|
XLON
|
09-Dec-2025
|
14:05:12
|
20251209158362314
|
|
2
|
1796.0
|
XLON
|
09-Dec-2025
|
14:05:12
|
20251209158362316
|
|
174
|
1795.0
|
XLON
|
09-Dec-2025
|
14:07:29
|
20251209158362766
|
|
4
|
1795.0
|
BATE
|
09-Dec-2025
|
14:07:31
|
20251209158362778
|
|
174
|
1795.0
|
CHIX
|
09-Dec-2025
|
14:07:31
|
20251209158362780
|
|
30
|
1795.0
|
XLON
|
09-Dec-2025
|
14:07:31
|
20251209158362782
|
|
249
|
1795.0
|
XLON
|
09-Dec-2025
|
14:07:31
|
20251209158362784
|
|
673
|
1796.0
|
XLON
|
09-Dec-2025
|
14:09:17
|
20251209158363180
|
|
150
|
1796.0
|
XLON
|
09-Dec-2025
|
14:09:20
|
20251209158363198
|
|
304
|
1796.0
|
XLON
|
09-Dec-2025
|
14:09:20
|
20251209158363200
|
|
174
|
1796.0
|
XLON
|
09-Dec-2025
|
14:09:20
|
20251209158363202
|
|
48
|
1796.0
|
XLON
|
09-Dec-2025
|
14:09:20
|
20251209158363204
|
|
159
|
1795.5
|
CHIX
|
09-Dec-2025
|
14:10:03
|
20251209158363452
|
|
102
|
1796.5
|
CHIX
|
09-Dec-2025
|
14:11:07
|
20251209158363769
|
|
26
|
1796.5
|
BATE
|
09-Dec-2025
|
14:11:32
|
20251209158363806
|
|
112
|
1796.5
|
CHIX
|
09-Dec-2025
|
14:11:33
|
20251209158363808
|
|
174
|
1796.5
|
XLON
|
09-Dec-2025
|
14:11:33
|
20251209158363810
|
|
421
|
1797.0
|
XLON
|
09-Dec-2025
|
14:14:21
|
20251209158364589
|
|
200
|
1797.0
|
XLON
|
09-Dec-2025
|
14:14:21
|
20251209158364591
|
|
641
|
1797.0
|
XLON
|
09-Dec-2025
|
14:14:21
|
20251209158364593
|
|
55
|
1797.0
|
XLON
|
09-Dec-2025
|
14:14:21
|
20251209158364595
|
|
68
|
1800.5
|
BATE
|
09-Dec-2025
|
14:19:08
|
20251209158365517
|
|
273
|
1800.5
|
CHIX
|
09-Dec-2025
|
14:19:08
|
20251209158365519
|
|
16
|
1800.5
|
BATE
|
09-Dec-2025
|
14:19:09
|
20251209158365529
|
|
590
|
1801.0
|
XLON
|
09-Dec-2025
|
14:19:32
|
20251209158365572
|
|
443
|
1801.0
|
XLON
|
09-Dec-2025
|
14:19:32
|
20251209158365574
|
|
291
|
1801.0
|
XLON
|
09-Dec-2025
|
14:19:32
|
20251209158365576
|
|
108
|
1801.0
|
XLON
|
09-Dec-2025
|
14:19:32
|
20251209158365578
|
|
174
|
1801.0
|
XLON
|
09-Dec-2025
|
14:19:32
|
20251209158365580
|
|
486
|
1801.5
|
CHIX
|
09-Dec-2025
|
14:22:38
|
20251209158366463
|
|
538
|
1801.5
|
XLON
|
09-Dec-2025
|
14:22:38
|
20251209158366465
|
|
172
|
1801.0
|
CHIX
|
09-Dec-2025
|
14:23:54
|
20251209158366746
|
|
3
|
1801.5
|
CHIX
|
09-Dec-2025
|
14:25:19
|
20251209158367342
|
|
261
|
1801.5
|
XLON
|
09-Dec-2025
|
14:25:19
|
20251209158367344
|
|
278
|
1801.5
|
XLON
|
09-Dec-2025
|
14:25:19
|
20251209158367346
|
|
44
|
1801.5
|
CHIX
|
09-Dec-2025
|
14:25:20
|
20251209158367352
|
|
269
|
1801.0
|
XLON
|
09-Dec-2025
|
14:25:39
|
20251209158367556
|
|
30
|
1801.0
|
CHIX
|
09-Dec-2025
|
14:26:23
|
20251209158367668
|
|
174
|
1801.0
|
XLON
|
09-Dec-2025
|
14:26:23
|
20251209158367670
|
|
69
|
1800.5
|
BATE
|
09-Dec-2025
|
14:27:54
|
20251209158368487
|
|
216
|
1800.5
|
CHIX
|
09-Dec-2025
|
14:27:54
|
20251209158368489
|
|
174
|
1800.5
|
XLON
|
09-Dec-2025
|
14:27:54
|
20251209158368491
|
|
103
|
1799.0
|
CHIX
|
09-Dec-2025
|
14:27:54
|
20251209158368493
|
|
126
|
1799.0
|
CHIX
|
09-Dec-2025
|
14:27:54
|
20251209158368495
|
|
131
|
1799.0
|
BATE
|
09-Dec-2025
|
14:27:54
|
20251209158368497
|
|
218
|
1799.0
|
XLON
|
09-Dec-2025
|
14:27:54
|
20251209158368499
|
|
129
|
1798.5
|
XLON
|
09-Dec-2025
|
14:27:54
|
20251209158368501
|
|
202
|
1799.5
|
CHIX
|
09-Dec-2025
|
14:29:55
|
20251209158369211
|
|
320
|
1799.5
|
XLON
|
09-Dec-2025
|
14:29:55
|
20251209158369213
|
|
102
|
1799.5
|
CHIX
|
09-Dec-2025
|
14:29:55
|
20251209158369215
|
|
146
|
1800.5
|
CHIX
|
09-Dec-2025
|
14:30:03
|
20251209158369365
|
|
174
|
1800.5
|
XLON
|
09-Dec-2025
|
14:30:03
|
20251209158369367
|
|
174
|
1802.0
|
CHIX
|
09-Dec-2025
|
14:30:50
|
20251209158369736
|
|
111
|
1802.0
|
XLON
|
09-Dec-2025
|
14:30:50
|
20251209158369738
|
|
256
|
1803.5
|
CHIX
|
09-Dec-2025
|
14:31:25
|
20251209158369984
|
|
346
|
1803.5
|
XLON
|
09-Dec-2025
|
14:31:25
|
20251209158369986
|
|
103
|
1803.5
|
XLON
|
09-Dec-2025
|
14:31:25
|
20251209158369988
|
|
2
|
1805.0
|
BATE
|
09-Dec-2025
|
14:32:14
|
20251209158370400
|
|
437
|
1805.0
|
CHIX
|
09-Dec-2025
|
14:32:14
|
20251209158370402
|
|
1
|
1805.0
|
CHIX
|
09-Dec-2025
|
14:32:14
|
20251209158370404
|
|
424
|
1805.0
|
XLON
|
09-Dec-2025
|
14:32:14
|
20251209158370406
|
|
114
|
1806.5
|
BATE
|
09-Dec-2025
|
14:33:36
|
20251209158371515
|
|
263
|
1806.5
|
CHIX
|
09-Dec-2025
|
14:33:36
|
20251209158371517
|
|
365
|
1806.5
|
XLON
|
09-Dec-2025
|
14:33:36
|
20251209158371519
|
|
340
|
1807.5
|
CHIX
|
09-Dec-2025
|
14:34:29
|
20251209158371867
|
|
363
|
1807.5
|
XLON
|
09-Dec-2025
|
14:34:29
|
20251209158371869
|
|
174
|
1807.5
|
CHIX
|
09-Dec-2025
|
14:34:55
|
20251209158372136
|
|
256
|
1807.5
|
CHIX
|
09-Dec-2025
|
14:35:33
|
20251209158372378
|
|
111
|
1807.5
|
BATE
|
09-Dec-2025
|
14:35:33
|
20251209158372380
|
|
415
|
1807.5
|
XLON
|
09-Dec-2025
|
14:35:33
|
20251209158372382
|
|
189
|
1807.5
|
CHIX
|
09-Dec-2025
|
14:36:38
|
20251209158373882
|
|
61
|
1807.5
|
CHIX
|
09-Dec-2025
|
14:36:38
|
20251209158373884
|
|
280
|
1807.5
|
XLON
|
09-Dec-2025
|
14:36:38
|
20251209158373886
|
|
145
|
1807.5
|
XLON
|
09-Dec-2025
|
14:36:38
|
20251209158373888
|
|
29
|
1807.5
|
XLON
|
09-Dec-2025
|
14:36:38
|
20251209158373890
|
|
314
|
1808.0
|
BATE
|
09-Dec-2025
|
14:37:14
|
20251209158374392
|
|
927
|
1808.0
|
XLON
|
09-Dec-2025
|
14:37:14
|
20251209158374394
|
|
174
|
1806.0
|
XLON
|
09-Dec-2025
|
14:38:07
|
20251209158374749
|
|
174
|
1806.0
|
XLON
|
09-Dec-2025
|
14:38:15
|
20251209158374779
|
|
82
|
1806.0
|
CHIX
|
09-Dec-2025
|
14:38:15
|
20251209158374781
|
|
3
|
1806.0
|
BATE
|
09-Dec-2025
|
14:38:56
|
20251209158375095
|
|
179
|
1806.0
|
CHIX
|
09-Dec-2025
|
14:38:56
|
20251209158375097
|
|
174
|
1806.0
|
XLON
|
09-Dec-2025
|
14:38:56
|
20251209158375099
|
|
174
|
1805.0
|
CHIX
|
09-Dec-2025
|
14:39:50
|
20251209158375605
|
|
174
|
1805.0
|
XLON
|
09-Dec-2025
|
14:39:50
|
20251209158375607
|
|
30
|
1805.0
|
XLON
|
09-Dec-2025
|
14:39:50
|
20251209158375609
|
|
478
|
1806.0
|
XLON
|
09-Dec-2025
|
14:40:47
|
20251209158376212
|
|
210
|
1806.0
|
CHIX
|
09-Dec-2025
|
14:40:53
|
20251209158376214
|
|
7
|
1806.0
|
BATE
|
09-Dec-2025
|
14:40:53
|
20251209158376216
|
|
529
|
1806.0
|
XLON
|
09-Dec-2025
|
14:40:53
|
20251209158376220
|
|
275
|
1806.0
|
XLON
|
09-Dec-2025
|
14:40:53
|
20251209158376222
|
|
148
|
1810.5
|
CHIX
|
09-Dec-2025
|
14:42:49
|
20251209158377091
|
|
738
|
1810.5
|
CHIX
|
09-Dec-2025
|
14:42:49
|
20251209158377093
|
|
163
|
1810.5
|
BATE
|
09-Dec-2025
|
14:42:49
|
20251209158377095
|
|
139
|
1810.5
|
CHIX
|
09-Dec-2025
|
14:42:49
|
20251209158377097
|
|
174
|
1810.5
|
CHIX
|
09-Dec-2025
|
14:42:49
|
20251209158377099
|
|
79
|
1809.0
|
BATE
|
09-Dec-2025
|
14:44:08
|
20251209158377506
|
|
314
|
1809.0
|
CHIX
|
09-Dec-2025
|
14:44:25
|
20251209158377700
|
|
186
|
1809.0
|
XLON
|
09-Dec-2025
|
14:44:25
|
20251209158377702
|
|
122
|
1809.0
|
XLON
|
09-Dec-2025
|
14:44:25
|
20251209158377708
|
|
174
|
1808.5
|
XLON
|
09-Dec-2025
|
14:44:59
|
20251209158377799
|
|
159
|
1808.5
|
XLON
|
09-Dec-2025
|
14:45:41
|
20251209158378099
|
|
62
|
1808.0
|
BATE
|
09-Dec-2025
|
14:45:56
|
20251209158378128
|
|
211
|
1808.0
|
CHIX
|
09-Dec-2025
|
14:45:56
|
20251209158378130
|
|
400
|
1808.0
|
XLON
|
09-Dec-2025
|
14:45:56
|
20251209158378132
|
|
102
|
1807.5
|
CHIX
|
09-Dec-2025
|
14:46:04
|
20251209158378166
|
|
179
|
1807.5
|
XLON
|
09-Dec-2025
|
14:46:04
|
20251209158378268
|
|
159
|
1806.5
|
CHIX
|
09-Dec-2025
|
14:46:41
|
20251209158378437
|
|
3
|
1806.5
|
CHIX
|
09-Dec-2025
|
14:46:41
|
20251209158378439
|
|
174
|
1806.5
|
XLON
|
09-Dec-2025
|
14:46:41
|
20251209158378441
|
|
196
|
1808.0
|
CHIX
|
09-Dec-2025
|
14:48:12
|
20251209158379059
|
|
119
|
1808.0
|
BATE
|
09-Dec-2025
|
14:48:12
|
20251209158379061
|
|
258
|
1808.0
|
XLON
|
09-Dec-2025
|
14:48:12
|
20251209158379063
|
|
205
|
1808.0
|
XLON
|
09-Dec-2025
|
14:48:12
|
20251209158379165
|
|
83
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:49:01
|
20251209158379517
|
|
174
|
1807.0
|
XLON
|
09-Dec-2025
|
14:49:01
|
20251209158379519
|
|
113
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:49:39
|
20251209158379767
|
|
295
|
1807.0
|
BATE
|
09-Dec-2025
|
14:49:39
|
20251209158379769
|
|
492
|
1807.0
|
XLON
|
09-Dec-2025
|
14:49:39
|
20251209158379771
|
|
86
|
1807.0
|
XLON
|
09-Dec-2025
|
14:50:12
|
20251209158380156
|
|
133
|
1806.5
|
CHIX
|
09-Dec-2025
|
14:50:36
|
20251209158380556
|
|
174
|
1806.5
|
XLON
|
09-Dec-2025
|
14:50:36
|
20251209158380558
|
|
183
|
1806.0
|
CHIX
|
09-Dec-2025
|
14:51:07
|
20251209158380834
|
|
16
|
1806.0
|
BATE
|
09-Dec-2025
|
14:51:07
|
20251209158380836
|
|
174
|
1806.0
|
XLON
|
09-Dec-2025
|
14:51:07
|
20251209158380838
|
|
145
|
1806.5
|
CHIX
|
09-Dec-2025
|
14:51:31
|
20251209158381082
|
|
174
|
1806.5
|
XLON
|
09-Dec-2025
|
14:51:31
|
20251209158381084
|
|
174
|
1806.0
|
CHIX
|
09-Dec-2025
|
14:52:13
|
20251209158381429
|
|
1
|
1806.0
|
BATE
|
09-Dec-2025
|
14:52:13
|
20251209158381431
|
|
174
|
1806.0
|
XLON
|
09-Dec-2025
|
14:52:13
|
20251209158381433
|
|
401
|
1807.5
|
CHIX
|
09-Dec-2025
|
14:53:04
|
20251209158381863
|
|
88
|
1807.5
|
BATE
|
09-Dec-2025
|
14:53:04
|
20251209158381865
|
|
268
|
1807.5
|
XLON
|
09-Dec-2025
|
14:53:04
|
20251209158381867
|
|
147
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:53:06
|
20251209158381869
|
|
112
|
1807.0
|
XLON
|
09-Dec-2025
|
14:53:06
|
20251209158381871
|
|
27
|
1807.0
|
XLON
|
09-Dec-2025
|
14:53:11
|
20251209158381893
|
|
484
|
1808.0
|
CHIX
|
09-Dec-2025
|
14:55:01
|
20251209158382834
|
|
233
|
1808.0
|
BATE
|
09-Dec-2025
|
14:55:01
|
20251209158382836
|
|
585
|
1808.0
|
XLON
|
09-Dec-2025
|
14:55:01
|
20251209158382838
|
|
174
|
1807.0
|
XLON
|
09-Dec-2025
|
14:55:40
|
20251209158383158
|
|
9
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:55:47
|
20251209158383190
|
|
174
|
1807.0
|
XLON
|
09-Dec-2025
|
14:55:47
|
20251209158383192
|
|
8
|
1806.5
|
BATE
|
09-Dec-2025
|
14:56:28
|
20251209158383777
|
|
166
|
1806.5
|
BATE
|
09-Dec-2025
|
14:56:28
|
20251209158383779
|
|
157
|
1806.5
|
CHIX
|
09-Dec-2025
|
14:56:28
|
20251209158383781
|
|
123
|
1806.0
|
CHIX
|
09-Dec-2025
|
14:56:53
|
20251209158384037
|
|
174
|
1806.0
|
XLON
|
09-Dec-2025
|
14:56:53
|
20251209158384039
|
|
149
|
1806.5
|
CHIX
|
09-Dec-2025
|
14:58:28
|
20251209158384681
|
|
194
|
1806.5
|
XLON
|
09-Dec-2025
|
14:58:28
|
20251209158384683
|
|
158
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:59:05
|
20251209158384900
|
|
259
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:59:05
|
20251209158384902
|
|
237
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:59:05
|
20251209158384904
|
|
402
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:59:05
|
20251209158384906
|
|
17
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:59:05
|
20251209158384908
|
|
174
|
1807.0
|
CHIX
|
09-Dec-2025
|
14:59:05
|
20251209158384910
|
|
28
|
1806.5
|
XLON
|
09-Dec-2025
|
14:59:10
|
20251209158384920
|
|
115
|
1807.0
|
CHIX
|
09-Dec-2025
|
15:00:25
|
20251209158385498
|
|
234
|
1807.0
|
XLON
|
09-Dec-2025
|
15:00:25
|
20251209158385500
|
|
116
|
1806.0
|
CHIX
|
09-Dec-2025
|
15:00:25
|
20251209158385512
|
|
174
|
1806.0
|
XLON
|
09-Dec-2025
|
15:00:25
|
20251209158385514
|
|
58
|
1805.0
|
XLON
|
09-Dec-2025
|
15:01:28
|
20251209158386419
|
|
142
|
1805.0
|
CHIX
|
09-Dec-2025
|
15:01:30
|
20251209158386449
|
|
256
|
1805.0
|
XLON
|
09-Dec-2025
|
15:01:30
|
20251209158386451
|
|
8
|
1805.5
|
XLON
|
09-Dec-2025
|
15:02:39
|
20251209158387078
|
|
963
|
1805.5
|
XLON
|
09-Dec-2025
|
15:02:39
|
20251209158387080
|
|
208
|
1805.5
|
XLON
|
09-Dec-2025
|
15:02:39
|
20251209158387082
|
|
300
|
1805.5
|
XLON
|
09-Dec-2025
|
15:02:39
|
20251209158387084
|
|
165
|
1805.5
|
XLON
|
09-Dec-2025
|
15:02:39
|
20251209158387086
|
|
174
|
1805.5
|
CHIX
|
09-Dec-2025
|
15:03:19
|
20251209158387365
|
|
174
|
1805.5
|
BATE
|
09-Dec-2025
|
15:03:19
|
20251209158387367
|
|
10
|
1805.5
|
XLON
|
09-Dec-2025
|
15:03:20
|
20251209158387369
|
|
174
|
1805.5
|
CHIX
|
09-Dec-2025
|
15:03:44
|
20251209158387551
|
|
197
|
1805.5
|
XLON
|
09-Dec-2025
|
15:03:44
|
20251209158387553
|
|
87
|
1805.5
|
XLON
|
09-Dec-2025
|
15:03:51
|
20251209158387609
|
|
345
|
1806.0
|
CHIX
|
09-Dec-2025
|
15:05:07
|
20251209158388465
|
|
117
|
1806.0
|
BATE
|
09-Dec-2025
|
15:05:07
|
20251209158388467
|
|
304
|
1806.0
|
XLON
|
09-Dec-2025
|
15:05:07
|
20251209158388469
|
|
174
|
1805.5
|
CHIX
|
09-Dec-2025
|
15:05:17
|
20251209158388557
|
|
10
|
1805.5
|
BATE
|
09-Dec-2025
|
15:05:17
|
20251209158388559
|
|
207
|
1805.5
|
XLON
|
09-Dec-2025
|
15:05:17
|
20251209158388561
|
|
157
|
1805.0
|
CHIX
|
09-Dec-2025
|
15:06:04
|
20251209158388936
|
|
174
|
1805.0
|
XLON
|
09-Dec-2025
|
15:06:04
|
20251209158388938
|
|
18
|
1804.5
|
BATE
|
09-Dec-2025
|
15:07:02
|
20251209158389643
|
|
174
|
1804.5
|
CHIX
|
09-Dec-2025
|
15:07:02
|
20251209158389645
|
|
174
|
1804.5
|
XLON
|
09-Dec-2025
|
15:07:02
|
20251209158389647
|
|
152
|
1804.0
|
CHIX
|
09-Dec-2025
|
15:07:59
|
20251209158389997
|
|
174
|
1804.0
|
XLON
|
09-Dec-2025
|
15:07:59
|
20251209158389999
|
|
256
|
1804.5
|
BATE
|
09-Dec-2025
|
15:08:45
|
20251209158390329
|
|
244
|
1804.5
|
BATE
|
09-Dec-2025
|
15:08:45
|
20251209158390331
|
|
155
|
1804.5
|
BATE
|
09-Dec-2025
|
15:08:45
|
20251209158390333
|
|
148
|
1804.5
|
BATE
|
09-Dec-2025
|
15:08:45
|
20251209158390335
|
|
123
|
1804.5
|
BATE
|
09-Dec-2025
|
15:08:45
|
20251209158390337
|
|
81
|
1804.5
|
BATE
|
09-Dec-2025
|
15:08:45
|
20251209158390339
|
|
168
|
1804.0
|
CHIX
|
09-Dec-2025
|
15:08:45
|
20251209158390341
|
|
236
|
1804.0
|
XLON
|
09-Dec-2025
|
15:08:45
|
20251209158390343
|
|
6
|
1804.0
|
XLON
|
09-Dec-2025
|
15:08:46
|
20251209158390345
|
|
56
|
1803.0
|
CHIX
|
09-Dec-2025
|
15:09:35
|
20251209158390866
|
|
141
|
1803.0
|
CHIX
|
09-Dec-2025
|
15:09:36
|
20251209158390872
|
|
162
|
1803.0
|
XLON
|
09-Dec-2025
|
15:09:36
|
20251209158390874
|
|
174
|
1800.5
|
CHIX
|
09-Dec-2025
|
15:10:13
|
20251209158391176
|
|
147
|
1800.5
|
XLON
|
09-Dec-2025
|
15:10:13
|
20251209158391178
|
|
1,366
|
1802.0
|
XLON
|
09-Dec-2025
|
15:11:48
|
20251209158392092
|
|
52
|
1801.0
|
CHIX
|
09-Dec-2025
|
15:12:30
|
20251209158392342
|
|
97
|
1802.5
|
XLON
|
09-Dec-2025
|
15:14:17
|
20251209158393105
|
|
396
|
1802.5
|
XLON
|
09-Dec-2025
|
15:14:17
|
20251209158393107
|
|
335
|
1802.5
|
XLON
|
09-Dec-2025
|
15:14:17
|
20251209158393111
|
|
221
|
1802.5
|
XLON
|
09-Dec-2025
|
15:14:17
|
20251209158393113
|
|
192
|
1802.5
|
XLON
|
09-Dec-2025
|
15:14:17
|
20251209158393115
|
|
152
|
1802.5
|
XLON
|
09-Dec-2025
|
15:14:17
|
20251209158393117
|
|
226
|
1804.0
|
XLON
|
09-Dec-2025
|
15:15:52
|
20251209158393913
|
|
1,156
|
1804.0
|
XLON
|
09-Dec-2025
|
15:15:52
|
20251209158393915
|
|
224
|
1802.0
|
CHIX
|
09-Dec-2025
|
15:17:24
|
20251209158394812
|
|
121
|
1802.0
|
XLON
|
09-Dec-2025
|
15:17:24
|
20251209158394814
|
|
320
|
1802.5
|
BATE
|
09-Dec-2025
|
15:18:01
|
20251209158395042
|
|
300
|
1802.5
|
CHIX
|
09-Dec-2025
|
15:18:01
|
20251209158395044
|
|
422
|
1802.5
|
XLON
|
09-Dec-2025
|
15:18:01
|
20251209158395046
|
|
164
|
1801.5
|
BATE
|
09-Dec-2025
|
15:19:30
|
20251209158396037
|
|
214
|
1801.5
|
XLON
|
09-Dec-2025
|
15:19:30
|
20251209158396039
|
|
163
|
1801.5
|
BATE
|
09-Dec-2025
|
15:20:27
|
20251209158396863
|
|
185
|
1801.5
|
BATE
|
09-Dec-2025
|
15:20:27
|
20251209158396865
|
|
178
|
1801.5
|
BATE
|
09-Dec-2025
|
15:20:27
|
20251209158396867
|
|
149
|
1801.5
|
BATE
|
09-Dec-2025
|
15:20:27
|
20251209158396869
|
|
92
|
1801.5
|
BATE
|
09-Dec-2025
|
15:20:27
|
20251209158396871
|
|
35
|
1801.5
|
BATE
|
09-Dec-2025
|
15:20:27
|
20251209158396873
|
|
104
|
1801.5
|
BATE
|
09-Dec-2025
|
15:20:27
|
20251209158396875
|
|
61
|
1801.5
|
BATE
|
09-Dec-2025
|
15:20:27
|
20251209158396877
|
|
32
|
1801.5
|
BATE
|
09-Dec-2025
|
15:20:27
|
20251209158396879
|
|
174
|
1801.0
|
XLON
|
09-Dec-2025
|
15:20:29
|
20251209158396903
|
|
168
|
1801.0
|
CHIX
|
09-Dec-2025
|
15:20:30
|
20251209158396909
|
|
6
|
1801.0
|
CHIX
|
09-Dec-2025
|
15:20:30
|
20251209158396911
|
|
280
|
1800.0
|
XLON
|
09-Dec-2025
|
15:22:29
|
20251209158398138
|
|
269
|
1800.0
|
XLON
|
09-Dec-2025
|
15:22:29
|
20251209158398140
|
|
200
|
1800.0
|
XLON
|
09-Dec-2025
|
15:22:29
|
20251209158398142
|
|
641
|
1800.0
|
XLON
|
09-Dec-2025
|
15:22:29
|
20251209158398144
|
|
171
|
1799.0
|
CHIX
|
09-Dec-2025
|
15:23:18
|
20251209158398682
|
|
180
|
1799.0
|
XLON
|
09-Dec-2025
|
15:23:18
|
20251209158398684
|
|
266
|
1798.0
|
CHIX
|
09-Dec-2025
|
15:24:31
|
20251209158399318
|
|
86
|
1798.0
|
BATE
|
09-Dec-2025
|
15:24:31
|
20251209158399320
|
|
347
|
1798.0
|
XLON
|
09-Dec-2025
|
15:24:31
|
20251209158399322
|
|
220
|
1797.5
|
BATE
|
09-Dec-2025
|
15:25:58
|
20251209158400271
|
|
401
|
1797.5
|
CHIX
|
09-Dec-2025
|
15:25:58
|
20251209158400273
|
|
366
|
1797.5
|
XLON
|
09-Dec-2025
|
15:25:58
|
20251209158400275
|
|
1,431
|
1799.5
|
XLON
|
09-Dec-2025
|
15:27:43
|
20251209158402097
|
|
3
|
1798.5
|
BATE
|
09-Dec-2025
|
15:28:32
|
20251209158402387
|
|
174
|
1798.5
|
CHIX
|
09-Dec-2025
|
15:28:32
|
20251209158402389
|
|
123
|
1798.5
|
XLON
|
09-Dec-2025
|
15:28:32
|
20251209158402391
|
|
51
|
1798.5
|
XLON
|
09-Dec-2025
|
15:28:34
|
20251209158402525
|
|
246
|
1798.0
|
XLON
|
09-Dec-2025
|
15:29:02
|
20251209158402617
|
|
138
|
1798.0
|
CHIX
|
09-Dec-2025
|
15:29:07
|
20251209158402635
|
|
200
|
1797.5
|
CHIX
|
09-Dec-2025
|
15:29:12
|
20251209158402643
|
|
158
|
1797.5
|
XLON
|
09-Dec-2025
|
15:29:12
|
20251209158402645
|
|
255
|
1797.0
|
BATE
|
09-Dec-2025
|
15:31:04
|
20251209158403472
|
|
410
|
1797.0
|
CHIX
|
09-Dec-2025
|
15:31:04
|
20251209158403474
|
|
458
|
1797.0
|
XLON
|
09-Dec-2025
|
15:31:04
|
20251209158403476
|
|
332
|
1797.5
|
CHIX
|
09-Dec-2025
|
15:32:29
|
20251209158404127
|
|
113
|
1797.5
|
BATE
|
09-Dec-2025
|
15:32:29
|
20251209158404129
|
|
451
|
1797.5
|
XLON
|
09-Dec-2025
|
15:32:29
|
20251209158404131
|
|
75
|
1797.5
|
BATE
|
09-Dec-2025
|
15:33:40
|
20251209158404734
|
|
204
|
1797.5
|
BATE
|
09-Dec-2025
|
15:33:40
|
20251209158404736
|
|
54
|
1797.5
|
BATE
|
09-Dec-2025
|
15:33:40
|
20251209158404738
|
|
388
|
1797.5
|
XLON
|
09-Dec-2025
|
15:33:40
|
20251209158404740
|
|
119
|
1797.5
|
XLON
|
09-Dec-2025
|
15:33:40
|
20251209158404742
|
|
402
|
1797.5
|
XLON
|
09-Dec-2025
|
15:33:40
|
20251209158404744
|
|
153
|
1797.5
|
XLON
|
09-Dec-2025
|
15:33:40
|
20251209158404746
|
|
174
|
1796.5
|
XLON
|
09-Dec-2025
|
15:34:46
|
20251209158405331
|
|
45
|
1797.5
|
CHIX
|
09-Dec-2025
|
15:34:56
|
20251209158405363
|
|
186
|
1797.5
|
CHIX
|
09-Dec-2025
|
15:35:31
|
20251209158405563
|
|
136
|
1797.5
|
BATE
|
09-Dec-2025
|
15:35:31
|
20251209158405565
|
|
273
|
1797.5
|
XLON
|
09-Dec-2025
|
15:35:31
|
20251209158405567
|
|
174
|
1797.0
|
CHIX
|
09-Dec-2025
|
15:35:55
|
20251209158405641
|
|
174
|
1797.0
|
XLON
|
09-Dec-2025
|
15:35:55
|
20251209158405643
|
|
32
|
1797.0
|
CHIX
|
09-Dec-2025
|
15:35:58
|
20251209158405695
|
|
345
|
1796.5
|
CHIX
|
09-Dec-2025
|
15:36:07
|
20251209158405866
|
|
43
|
1796.5
|
BATE
|
09-Dec-2025
|
15:36:07
|
20251209158405868
|
|
174
|
1796.5
|
CHIX
|
09-Dec-2025
|
15:36:17
|
20251209158405934
|
|
18
|
1796.5
|
BATE
|
09-Dec-2025
|
15:36:17
|
20251209158405936
|
|
179
|
1796.5
|
XLON
|
09-Dec-2025
|
15:36:17
|
20251209158405938
|
|
184
|
1795.5
|
XLON
|
09-Dec-2025
|
15:37:24
|
20251209158406593
|
|
18
|
1795.5
|
BATE
|
09-Dec-2025
|
15:37:33
|
20251209158406721
|
|
174
|
1795.5
|
XLON
|
09-Dec-2025
|
15:37:33
|
20251209158406723
|
|
587
|
1796.0
|
BATE
|
09-Dec-2025
|
15:38:45
|
20251209158407098
|
|
102
|
1796.0
|
BATE
|
09-Dec-2025
|
15:38:45
|
20251209158407100
|
|
205
|
1796.0
|
XLON
|
09-Dec-2025
|
15:38:45
|
20251209158407102
|
|
573
|
1796.0
|
XLON
|
09-Dec-2025
|
15:38:45
|
20251209158407104
|
|
174
|
1795.0
|
CHIX
|
09-Dec-2025
|
15:39:35
|
20251209158407441
|
|
174
|
1795.0
|
XLON
|
09-Dec-2025
|
15:39:35
|
20251209158407443
|
|
389
|
1795.0
|
CHIX
|
09-Dec-2025
|
15:41:15
|
20251209158408370
|
|
655
|
1795.0
|
XLON
|
09-Dec-2025
|
15:41:15
|
20251209158408372
|
|
293
|
1795.0
|
XLON
|
09-Dec-2025
|
15:41:15
|
20251209158408374
|
|
187
|
1795.0
|
BATE
|
09-Dec-2025
|
15:41:15
|
20251209158408376
|
|
286
|
1794.5
|
CHIX
|
09-Dec-2025
|
15:42:19
|
20251209158408655
|
|
104
|
1794.5
|
CHIX
|
09-Dec-2025
|
15:42:19
|
20251209158408657
|
|
181
|
1794.5
|
XLON
|
09-Dec-2025
|
15:42:19
|
20251209158408659
|
|
99
|
1794.5
|
XLON
|
09-Dec-2025
|
15:42:19
|
20251209158408661
|
|
127
|
1794.5
|
CHIX
|
09-Dec-2025
|
15:42:22
|
20251209158408785
|
|
47
|
1794.5
|
CHIX
|
09-Dec-2025
|
15:42:22
|
20251209158408787
|
|
78
|
1794.0
|
BATE
|
09-Dec-2025
|
15:42:57
|
20251209158408937
|
|
492
|
1794.0
|
XLON
|
09-Dec-2025
|
15:42:57
|
20251209158408939
|
|
457
|
1794.0
|
CHIX
|
09-Dec-2025
|
15:42:57
|
20251209158408941
|
|
174
|
1794.0
|
XLON
|
09-Dec-2025
|
15:42:57
|
20251209158408943
|
|
174
|
1793.5
|
CHIX
|
09-Dec-2025
|
15:43:20
|
20251209158409187
|
|
57
|
1793.5
|
CHIX
|
09-Dec-2025
|
15:43:20
|
20251209158409189
|
|
174
|
1793.5
|
XLON
|
09-Dec-2025
|
15:43:20
|
20251209158409191
|
|
174
|
1792.5
|
BATE
|
09-Dec-2025
|
15:43:40
|
20251209158409391
|
|
167
|
1792.5
|
CHIX
|
09-Dec-2025
|
15:43:40
|
20251209158409393
|
|
504
|
1793.0
|
XLON
|
09-Dec-2025
|
15:45:25
|
20251209158410015
|
|
263
|
1793.5
|
XLON
|
09-Dec-2025
|
15:45:32
|
20251209158410059
|
|
57
|
1793.5
|
XLON
|
09-Dec-2025
|
15:45:32
|
20251209158410061
|
|
325
|
1793.5
|
XLON
|
09-Dec-2025
|
15:45:33
|
20251209158410065
|
|
332
|
1793.5
|
XLON
|
09-Dec-2025
|
15:45:33
|
20251209158410067
|
|
174
|
1793.0
|
CHIX
|
09-Dec-2025
|
15:46:16
|
20251209158410393
|
|
30
|
1793.0
|
BATE
|
09-Dec-2025
|
15:46:16
|
20251209158410395
|
|
174
|
1793.0
|
XLON
|
09-Dec-2025
|
15:46:16
|
20251209158410397
|
|
168
|
1793.0
|
CHIX
|
09-Dec-2025
|
15:46:54
|
20251209158410675
|
|
219
|
1793.0
|
XLON
|
09-Dec-2025
|
15:46:54
|
20251209158410677
|
|
464
|
1792.5
|
XLON
|
09-Dec-2025
|
15:46:58
|
20251209158410697
|
|
162
|
1792.5
|
XLON
|
09-Dec-2025
|
15:48:24
|
20251209158411295
|
|
240
|
1792.5
|
XLON
|
09-Dec-2025
|
15:48:24
|
20251209158411297
|
|
490
|
1792.5
|
XLON
|
09-Dec-2025
|
15:48:24
|
20251209158411299
|
|
280
|
1792.5
|
XLON
|
09-Dec-2025
|
15:48:24
|
20251209158411301
|
|
323
|
1792.5
|
XLON
|
09-Dec-2025
|
15:48:24
|
20251209158411303
|
|
174
|
1791.5
|
XLON
|
09-Dec-2025
|
15:49:02
|
20251209158411502
|
|
194
|
1791.5
|
XLON
|
09-Dec-2025
|
15:49:02
|
20251209158411504
|
|
147
|
1791.5
|
XLON
|
09-Dec-2025
|
15:49:02
|
20251209158411506
|
|
89
|
1791.5
|
CHIX
|
09-Dec-2025
|
15:50:15
|
20251209158411951
|
|
174
|
1791.5
|
XLON
|
09-Dec-2025
|
15:50:15
|
20251209158411953
|
|
43
|
1791.0
|
CHIX
|
09-Dec-2025
|
15:50:50
|
20251209158412247
|
|
384
|
1790.5
|
CHIX
|
09-Dec-2025
|
15:50:54
|
20251209158412411
|
|
186
|
1790.5
|
BATE
|
09-Dec-2025
|
15:50:54
|
20251209158412413
|
|
520
|
1790.5
|
XLON
|
09-Dec-2025
|
15:50:54
|
20251209158412415
|
|
241
|
1789.5
|
CHIX
|
09-Dec-2025
|
15:51:11
|
20251209158412485
|
|
183
|
1789.5
|
CHIX
|
09-Dec-2025
|
15:51:11
|
20251209158412487
|
|
174
|
1789.5
|
XLON
|
09-Dec-2025
|
15:51:11
|
20251209158412489
|
|
165
|
1789.5
|
CHIX
|
09-Dec-2025
|
15:51:11
|
20251209158412491
|
|
25
|
1789.5
|
XLON
|
09-Dec-2025
|
15:51:11
|
20251209158412493
|
|
32
|
1789.5
|
BATE
|
09-Dec-2025
|
15:51:11
|
20251209158412495
|
|
49
|
1788.5
|
CHIX
|
09-Dec-2025
|
15:51:40
|
20251209158412725
|
|
265
|
1790.5
|
BATE
|
09-Dec-2025
|
15:53:18
|
20251209158413407
|
|
392
|
1790.5
|
CHIX
|
09-Dec-2025
|
15:53:18
|
20251209158413409
|
|
778
|
1790.5
|
XLON
|
09-Dec-2025
|
15:53:18
|
20251209158413411
|
|
111
|
1790.5
|
XLON
|
09-Dec-2025
|
15:53:18
|
20251209158413413
|
|
110
|
1789.0
|
BATE
|
09-Dec-2025
|
15:53:58
|
20251209158413977
|
|
58
|
1789.0
|
CHIX
|
09-Dec-2025
|
15:53:58
|
20251209158413979
|
|
209
|
1789.0
|
CHIX
|
09-Dec-2025
|
15:53:58
|
20251209158413981
|
|
219
|
1789.0
|
XLON
|
09-Dec-2025
|
15:53:58
|
20251209158413983
|
|
117
|
1789.0
|
CHIX
|
09-Dec-2025
|
15:53:58
|
20251209158413985
|
|
174
|
1789.0
|
XLON
|
09-Dec-2025
|
15:53:58
|
20251209158413987
|
|
402
|
1787.0
|
CHIX
|
09-Dec-2025
|
15:54:31
|
20251209158414224
|
|
30
|
1787.0
|
CHIX
|
09-Dec-2025
|
15:54:31
|
20251209158414226
|
|
208
|
1787.5
|
BATE
|
09-Dec-2025
|
15:56:49
|
20251209158414887
|
|
408
|
1787.5
|
CHIX
|
09-Dec-2025
|
15:56:49
|
20251209158414889
|
|
909
|
1787.5
|
XLON
|
09-Dec-2025
|
15:56:49
|
20251209158414891
|
|
313
|
1787.5
|
XLON
|
09-Dec-2025
|
15:57:33
|
20251209158415135
|
|
202
|
1787.5
|
XLON
|
09-Dec-2025
|
15:57:33
|
20251209158415137
|
|
491
|
1787.5
|
XLON
|
09-Dec-2025
|
15:57:33
|
20251209158415139
|
|
17
|
1787.5
|
CHIX
|
09-Dec-2025
|
15:57:33
|
20251209158415141
|
|
174
|
1787.5
|
XLON
|
09-Dec-2025
|
15:57:33
|
20251209158415143
|
|
44
|
1787.0
|
CHIX
|
09-Dec-2025
|
15:58:24
|
20251209158415707
|
|
158
|
1786.5
|
BATE
|
09-Dec-2025
|
15:58:36
|
20251209158415727
|
|
202
|
1786.5
|
XLON
|
09-Dec-2025
|
15:58:36
|
20251209158415729
|
|
174
|
1786.0
|
CHIX
|
09-Dec-2025
|
15:58:55
|
20251209158415835
|
|
40
|
1786.0
|
BATE
|
09-Dec-2025
|
15:58:55
|
20251209158415837
|
|
174
|
1786.0
|
XLON
|
09-Dec-2025
|
15:58:55
|
20251209158415839
|
|
14
|
1785.5
|
BATE
|
09-Dec-2025
|
15:59:38
|
20251209158416097
|
|
9
|
1785.5
|
BATE
|
09-Dec-2025
|
15:59:38
|
20251209158416099
|
|
305
|
1785.5
|
CHIX
|
09-Dec-2025
|
15:59:38
|
20251209158416101
|
|
203
|
1785.5
|
XLON
|
09-Dec-2025
|
15:59:38
|
20251209158416103
|
|
259
|
1785.5
|
CHIX
|
09-Dec-2025
|
15:59:38
|
20251209158416105
|
|
174
|
1785.5
|
XLON
|
09-Dec-2025
|
15:59:38
|
20251209158416107
|
|
30
|
1785.0
|
BATE
|
09-Dec-2025
|
15:59:56
|
20251209158418128
|
|
157
|
1785.0
|
CHIX
|
09-Dec-2025
|
15:59:56
|
20251209158418130
|
|
191
|
1785.0
|
XLON
|
09-Dec-2025
|
15:59:56
|
20251209158418132
|
|
174
|
1784.0
|
CHIX
|
09-Dec-2025
|
16:00:15
|
20251209158418363
|
|
29
|
1784.0
|
BATE
|
09-Dec-2025
|
16:00:15
|
20251209158418365
|
|
187
|
1784.0
|
XLON
|
09-Dec-2025
|
16:00:15
|
20251209158418367
|
|
85
|
1780.0
|
BATE
|
09-Dec-2025
|
16:00:52
|
20251209158418682
|
|
174
|
1780.0
|
CHIX
|
09-Dec-2025
|
16:00:54
|
20251209158418692
|
|
48
|
1780.0
|
BATE
|
09-Dec-2025
|
16:00:54
|
20251209158418694
|
|
174
|
1780.0
|
XLON
|
09-Dec-2025
|
16:00:54
|
20251209158418696
|
|
199
|
1780.5
|
CHIX
|
09-Dec-2025
|
16:01:59
|
20251209158419468
|
|
174
|
1780.5
|
XLON
|
09-Dec-2025
|
16:02:00
|
20251209158419470
|
|
96
|
1780.5
|
XLON
|
09-Dec-2025
|
16:02:00
|
20251209158419472
|
|
1,204
|
1781.5
|
XLON
|
09-Dec-2025
|
16:02:38
|
20251209158419629
|
|
122
|
1781.5
|
XLON
|
09-Dec-2025
|
16:02:38
|
20251209158419631
|
|
112
|
1781.0
|
BATE
|
09-Dec-2025
|
16:04:12
|
20251209158420338
|
|
299
|
1781.0
|
CHIX
|
09-Dec-2025
|
16:04:12
|
20251209158420340
|
|
393
|
1781.0
|
XLON
|
09-Dec-2025
|
16:04:12
|
20251209158420342
|
|
210
|
1781.0
|
CHIX
|
09-Dec-2025
|
16:04:29
|
20251209158420408
|
|
287
|
1781.0
|
XLON
|
09-Dec-2025
|
16:04:29
|
20251209158420410
|
|
52
|
1781.0
|
XLON
|
09-Dec-2025
|
16:04:35
|
20251209158420426
|
|
30
|
1780.5
|
BATE
|
09-Dec-2025
|
16:04:53
|
20251209158420658
|
|
250
|
1780.5
|
CHIX
|
09-Dec-2025
|
16:04:53
|
20251209158420660
|
|
174
|
1780.5
|
XLON
|
09-Dec-2025
|
16:04:53
|
20251209158420662
|
|
174
|
1782.5
|
CHIX
|
09-Dec-2025
|
16:05:50
|
20251209158420962
|
|
89
|
1782.5
|
CHIX
|
09-Dec-2025
|
16:05:50
|
20251209158420964
|
|
174
|
1782.5
|
XLON
|
09-Dec-2025
|
16:05:50
|
20251209158420966
|
|
262
|
1782.0
|
CHIX
|
09-Dec-2025
|
16:05:52
|
20251209158420976
|
|
160
|
1782.0
|
BATE
|
09-Dec-2025
|
16:05:52
|
20251209158420978
|
|
346
|
1782.0
|
XLON
|
09-Dec-2025
|
16:05:52
|
20251209158420980
|
|
92
|
1785.0
|
XLON
|
09-Dec-2025
|
16:06:45
|
20251209158421289
|
|
250
|
1785.0
|
CHIX
|
09-Dec-2025
|
16:06:45
|
20251209158421305
|
|
690
|
1785.0
|
XLON
|
09-Dec-2025
|
16:06:45
|
20251209158421307
|
|
174
|
1785.0
|
CHIX
|
09-Dec-2025
|
16:06:45
|
20251209158421309
|
|
82
|
1785.0
|
XLON
|
09-Dec-2025
|
16:06:45
|
20251209158421311
|
|
299
|
1785.0
|
CHIX
|
09-Dec-2025
|
16:08:35
|
20251209158421729
|
|
82
|
1785.0
|
XLON
|
09-Dec-2025
|
16:08:35
|
20251209158421831
|
|
659
|
1785.0
|
XLON
|
09-Dec-2025
|
16:08:35
|
20251209158421833
|
|
302
|
1785.0
|
XLON
|
09-Dec-2025
|
16:08:35
|
20251209158421835
|
|
3
|
1785.5
|
CHIX
|
09-Dec-2025
|
16:08:54
|
20251209158421879
|
|
131
|
1785.5
|
BATE
|
09-Dec-2025
|
16:09:21
|
20251209158421997
|
|
101
|
1785.5
|
BATE
|
09-Dec-2025
|
16:09:21
|
20251209158421999
|
|
179
|
1785.5
|
CHIX
|
09-Dec-2025
|
16:09:21
|
20251209158422001
|
|
28
|
1785.5
|
CHIX
|
09-Dec-2025
|
16:09:21
|
20251209158422003
|
|
210
|
1785.5
|
XLON
|
09-Dec-2025
|
16:09:21
|
20251209158422005
|
|
181
|
1785.5
|
XLON
|
09-Dec-2025
|
16:09:21
|
20251209158422007
|
|
60
|
1784.5
|
BATE
|
09-Dec-2025
|
16:10:28
|
20251209158422512
|
|
360
|
1785.5
|
XLON
|
09-Dec-2025
|
16:10:47
|
20251209158422576
|
|
200
|
1785.5
|
XLON
|
09-Dec-2025
|
16:10:47
|
20251209158422578
|
|
200
|
1785.5
|
XLON
|
09-Dec-2025
|
16:10:47
|
20251209158422580
|
|
336
|
1785.5
|
XLON
|
09-Dec-2025
|
16:10:47
|
20251209158422582
|
|
106
|
1785.5
|
XLON
|
09-Dec-2025
|
16:10:47
|
20251209158422584
|
|
316
|
1785.0
|
CHIX
|
09-Dec-2025
|
16:10:49
|
20251209158422592
|
|
197
|
1785.0
|
XLON
|
09-Dec-2025
|
16:10:49
|
20251209158422594
|
|
49
|
1785.0
|
CHIX
|
09-Dec-2025
|
16:11:38
|
20251209158422853
|
|
292
|
1786.5
|
CHIX
|
09-Dec-2025
|
16:11:55
|
20251209158422887
|
|
74
|
1786.5
|
BATE
|
09-Dec-2025
|
16:11:55
|
20251209158422889
|
|
435
|
1786.5
|
XLON
|
09-Dec-2025
|
16:11:55
|
20251209158422891
|
|
44
|
1786.0
|
XLON
|
09-Dec-2025
|
16:12:06
|
20251209158423033
|
|
188
|
1785.0
|
CHIX
|
09-Dec-2025
|
16:12:29
|
20251209158423119
|
|
60
|
1785.0
|
BATE
|
09-Dec-2025
|
16:12:29
|
20251209158423121
|
|
174
|
1785.0
|
XLON
|
09-Dec-2025
|
16:12:29
|
20251209158423123
|
|
40
|
1784.5
|
BATE
|
09-Dec-2025
|
16:12:30
|
20251209158423125
|
|
174
|
1784.5
|
CHIX
|
09-Dec-2025
|
16:12:30
|
20251209158423127
|
|
250
|
1784.5
|
XLON
|
09-Dec-2025
|
16:12:30
|
20251209158423129
|
|
44
|
1784.0
|
BATE
|
09-Dec-2025
|
16:13:02
|
20251209158423189
|
|
174
|
1784.0
|
CHIX
|
09-Dec-2025
|
16:13:02
|
20251209158423191
|
|
130
|
1784.0
|
XLON
|
09-Dec-2025
|
16:13:02
|
20251209158423193
|
|
78
|
1784.0
|
XLON
|
09-Dec-2025
|
16:13:02
|
20251209158423195
|
|
629
|
1784.0
|
BATE
|
09-Dec-2025
|
16:13:13
|
20251209158423413
|
|
962
|
1784.0
|
XLON
|
09-Dec-2025
|
16:13:13
|
20251209158423415
|
|
50
|
1783.0
|
BATE
|
09-Dec-2025
|
16:13:40
|
20251209158423511
|
|
72
|
1783.0
|
CHIX
|
09-Dec-2025
|
16:13:40
|
20251209158423513
|
|
385
|
1783.0
|
CHIX
|
09-Dec-2025
|
16:13:40
|
20251209158423515
|
|
104
|
1783.0
|
CHIX
|
09-Dec-2025
|
16:13:40
|
20251209158423517
|
|
75
|
1783.0
|
CHIX
|
09-Dec-2025
|
16:13:40
|
20251209158423519
|
|
70
|
1783.0
|
CHIX
|
09-Dec-2025
|
16:13:40
|
20251209158423521
|
|
311
|
1783.0
|
BATE
|
09-Dec-2025
|
16:13:40
|
20251209158423523
|
|
538
|
1783.0
|
BATE
|
09-Dec-2025
|
16:13:40
|
20251209158423525
|
|
319
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423527
|
|
289
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423629
|
|
437
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423631
|
|
376
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423633
|
|
600
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423635
|
|
443
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423637
|
|
236
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423639
|
|
1,204
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423641
|
|
534
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423643
|
|
328
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423645
|
|
204
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423647
|
|
259
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423649
|
|
308
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:40
|
20251209158423651
|
|
36
|
1783.0
|
CHIX
|
09-Dec-2025
|
16:13:40
|
20251209158423653
|
|
36
|
1783.0
|
CHIX
|
09-Dec-2025
|
16:13:40
|
20251209158423655
|
|
389
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:45
|
20251209158423683
|
|
402
|
1783.0
|
CHIX
|
09-Dec-2025
|
16:13:55
|
20251209158423741
|
|
524
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:55
|
20251209158423743
|
|
289
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:55
|
20251209158423745
|
|
555
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:55
|
20251209158423747
|
|
600
|
1783.0
|
XLON
|
09-Dec-2025
|
16:13:55
|
20251209158423749
|
|
1,204
|
1783.5
|
XLON
|
09-Dec-2025
|
16:14:16
|
20251209158423825
|
|
306
|
1783.5
|
XLON
|
09-Dec-2025
|
16:14:16
|
20251209158423827
|
|
565
|
1783.5
|
XLON
|
09-Dec-2025
|
16:14:16
|
20251209158423929
|
|
600
|
1783.5
|
XLON
|
09-Dec-2025
|
16:14:16
|
20251209158423931
|
|
353
|
1783.5
|
XLON
|
09-Dec-2025
|
16:14:16
|
20251209158423933
|
|
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
10, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What did GSK (GSK) announce in this Form 6-K?
GSK announced that it repurchased 250,000 ordinary shares on 9 December 2025 through BNP Paribas SA as part of its existing share buyback programme, and that these shares will be held in treasury.
At what prices did GSK buy the 250,000 shares on 9 December 2025?
The 250,000 ordinary shares were purchased at prices between 1,780.00p and 1,820.00p per share, with a volume‑weighted average price of 1,800.43p.
How many GSK shares has the company repurchased since 30 September 2025?
GSK reports that since 30 September 2025 it has purchased a total of 12,724,733 ordinary shares under its buyback programme.
What is GSK’s current share count and number of voting rights?
Following the latest buyback, GSK holds 238,189,577 shares in treasury and has 4,077,249,560 ordinary shares in issue (excluding treasury shares). The total number of voting rights is also 4,077,249,560.
What percentage of GSK’s voting rights is represented by treasury shares?
GSK confirms that, in accordance with DTR 5.5.1R, the ordinary shares held in treasury represent 5.84 per cent of the company’s voting rights following this repurchase.
How are the GSK share repurchases being executed across trading venues?
The filing provides a schedule of purchases showing that BNP Paribas SA executed trades in GSK shares on the London Stock Exchange (XLON) and the CBOE Europe order books with market identification codes CHIX and BATE, with detailed volumes and prices for each venue.
GSK PLC
NYSE:GSK
GSK Rankings
GSK Latest News
Oct 23, 2025
Blenrep approved by US FDA for use in treatment of relapsed/refractory multiple myeloma
Oct 1, 2025
New Local Data in GSK and IQVIA's Vaccine Track Supports Smarter Public Health Action at the Community Level
GSK Latest SEC Filings
Dec 10, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 9, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 9, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 8, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 5, 2025
[6-K] GSK plc Current Report (Foreign Issuer)