[6-K] GSK plc Current Report (Foreign Issuer)
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reported a routine share buyback. Acting through BNP Paribas SA, the company purchased 310,000 ordinary shares on 16 October 2025 at prices between 1,621.50p and 1,637.00p per share, with a volume-weighted average price of 1,629.84p. The shares will be held as Treasury shares under the existing non-discretionary buyback agreement announced on 30 September 2025. Since that date, GSK has purchased 4,229,500 shares.
Following this transaction, GSK holds 251,694,344 shares in treasury and has 4,063,719,485 ordinary shares in issue (excluding treasury). The total number of voting rights is 4,063,719,485, and the percentage of voting rights attributable to treasury shares is 6.19%.
GSK plc ha riportato un riacquisto di azioni di routine. Operando tramite BNP Paribas SA, l’azienda ha acquistato 310.000 azioni ordinarie il 16 ottobre 2025 a prezzi tra 1.621,50p e 1.637,00p per azione, con un prezzo medio ponderato per volume di 1.629,84p. Le azioni saranno detenute come azioni in tesoreria ai sensi dell’accordo di riacquisto non discrezionale esistente annunciato il 30 settembre 2025. Da quella data, GSK ha acquistato 4.229.500 azioni.
In seguito a questa operazione, GSK detiene 251.694.344 azioni in tesoreria e ha 4.063.719.485 azioni ordinarie in circolazione (escluse le azioni in tesoreria). Il numero totale di diritti di voto è 4.063.719.485, e la percentuale di diritti di voto attribuibile alle azioni in tesoreria è 6,19%.
GSK plc informó de una recompra de acciones rutinaria. Actuando a través de BNP Paribas SA, la empresa compró 310.000 acciones ordinarias el 16 de octubre de 2025 a precios entre 1.621,50p y 1.637,00p por acción, con un precio medio ponderado por volumen de 1.629,84p. Las acciones se mantendrán como acciones en tesorería bajo el actual acuerdo de recompra no discrecional anunciado el 30 de septiembre de 2025. Desde esa fecha, GSK ha comprado 4.229.500 acciones.
Tras esta operación, GSK posee 251.694.344 acciones en tesorería y tiene 4.063.719.485 acciones ordinarias en circulación (excluidas las acciones en tesorería). El total de derechos de voto es 4.063.719.485, y el porcentaje de derechos de voto atribuible a las acciones en tesorería es 6,19%.
GSK plc는 일상적인 자사주 매입을 발표했습니다. BNP Paribas SA를 통해 회사는 31만 주의 보통주를 2025년 10월 16일에 주당 1,621.50펜스에서 1,637.00펜스 사이의 가격으로 매입했으며, 거래가중평균가격은 1,629.84펜스였습니다. 이 주식은 2025년 9월 30일에 발표된 기존 비재량적 매입 합의에 따라 자사주로 보유될 예정입니다. 그 날짜 이후 GSK는 4,229,500주를 매입했습니다.
이번 거래 이후 GSK는 251,694,344주를 자사주로 보유하고 있으며, 유통 주식은 4,063,719,485주(자사주 제외)입니다. 총 의결권 수는 4,063,719,485주이며, 자사주에 귀속되는 의결권 비율은 6.19%입니다.
GSK plc a annoncé un rachat d’actions de routine. Agissant via BNP Paribas SA, l’entreprise a acheté 310 000 actions ordinaires le 16 octobre 2025 à des prix compris entre 1 621,50p et 1 637,00p par action, avec un cours moyen pondéré par le volume de 1 629,84p. Les actions seront conservées comme actions propres en trésorerie dans le cadre de l’accord de rachat non discrétionnaire existant annoncé le 30 septembre 2025. Depuis cette date, GSK a acheté 4 229 500 actions.
À la suite de cette opération, GSK détient 251 694 344 actions en trésorerie et a 4 063 719 485 actions ordinaires en circulation (hors actions en trésorerie). Le nombre total de droits de vote est 4 063 719 485, et le pourcentage des droits de vote attribuables aux actions en trésorerie est 6,19%.
GSK plc meldete einen routinemäßigen Aktienrückkauf. Im Auftrag der BNP Paribas SA kaufte das Unternehmen am 16. Oktober 2025 310.000 Stammaktien zu Preisen zwischen 1.621,50p und 1.637,00p pro Aktie, mit einem volumengewichteten Durchschnittspreis von 1.629,84p. Die Aktien werden als Treasury shares im Rahmen der bestehenden nicht-discretionären Rückkaufforderung vom 30. September 2025 gehalten. Seit diesem Datum hat GSK 4.229.500 Aktien erworben.
Nach dieser Transaktion hält GSK 251.694.344 Aktien im Treasury und hat 4.063.719.485 ausgegebene Stammaktien (ohne Treasury-Aktien). Die Gesamtstimmrechte belaufen sich auf 4.063.719.485, und der Anteil der Stimmrechte, der den Treasury-Aktien zuzurechnen ist, beträgt 6,19%.
GSK plc أعلنت عن إعادة شراء أسهم روتينية. من خلال BNP Paribas SA، اشترت الشركة 310,000 سهم عادي في 16 أكتوبر 2025 بأسعار تتراوح بين 1,621.50 بنس و 1,637.00 بنس للسهم، مع سعر مرجح بالحجم قدره 1,629.84 بنس للسهم. ستُحتفظ بالأسهم كـ أسهم خزينة بموجب اتفاقية إعادة شراء غير اختيارية سارية أعلنت في 30 سبتمبر 2025. منذ ذلك التاريخ، اشترت GSK 4,229,500 سهمًا.
بعد هذه العملية، تمتلك GSK 251,694,344 سهمًا في الخزينة ولدى الشركة 4,063,719,485 سهمًا عاديًا قائمًا (باستثناء الأسهم الخزينة). إجمالي حقوق التصويت هو 4,063,719,485، ونسبة حقوق التصويت المنسوبة إلى الأسهم الخزينة هي 6.19%.
GSK plc 宣布了例行股票回购。通过 BNP Paribas SA，公司在 2025年10月16日 以每股介于 1,621.50便士 与 1,637.00便士 之间的价格回购了 310,000股普通股，成交量加权平均价格为 1,629.84便士。这些股票将根据于 2025년9月30日宣布的现有非自由裁量权回购协议，被作为 库藏股 持有。自该日期以来，GSK 已回购 4,229,500 股。
交易完成后，GSK 在库藏中持有 251,694,344 股，外流通的普通股为 4,063,719,485 股（不含库藏股）。总投票权为 4,063,719,485 股，归属于库藏股的投票权比例为 6.19%。
Positive
- None.
Negative
- None.
GSK plc ha riportato un riacquisto di azioni di routine. Operando tramite BNP Paribas SA, l’azienda ha acquistato 310.000 azioni ordinarie il 16 ottobre 2025 a prezzi tra 1.621,50p e 1.637,00p per azione, con un prezzo medio ponderato per volume di 1.629,84p. Le azioni saranno detenute come azioni in tesoreria ai sensi dell’accordo di riacquisto non discrezionale esistente annunciato il 30 settembre 2025. Da quella data, GSK ha acquistato 4.229.500 azioni.
In seguito a questa operazione, GSK detiene 251.694.344 azioni in tesoreria e ha 4.063.719.485 azioni ordinarie in circolazione (escluse le azioni in tesoreria). Il numero totale di diritti di voto è 4.063.719.485, e la percentuale di diritti di voto attribuibile alle azioni in tesoreria è 6,19%.
GSK plc informó de una recompra de acciones rutinaria. Actuando a través de BNP Paribas SA, la empresa compró 310.000 acciones ordinarias el 16 de octubre de 2025 a precios entre 1.621,50p y 1.637,00p por acción, con un precio medio ponderado por volumen de 1.629,84p. Las acciones se mantendrán como acciones en tesorería bajo el actual acuerdo de recompra no discrecional anunciado el 30 de septiembre de 2025. Desde esa fecha, GSK ha comprado 4.229.500 acciones.
Tras esta operación, GSK posee 251.694.344 acciones en tesorería y tiene 4.063.719.485 acciones ordinarias en circulación (excluidas las acciones en tesorería). El total de derechos de voto es 4.063.719.485, y el porcentaje de derechos de voto atribuible a las acciones en tesorería es 6,19%.
GSK plc는 일상적인 자사주 매입을 발표했습니다. BNP Paribas SA를 통해 회사는 31만 주의 보통주를 2025년 10월 16일에 주당 1,621.50펜스에서 1,637.00펜스 사이의 가격으로 매입했으며, 거래가중평균가격은 1,629.84펜스였습니다. 이 주식은 2025년 9월 30일에 발표된 기존 비재량적 매입 합의에 따라 자사주로 보유될 예정입니다. 그 날짜 이후 GSK는 4,229,500주를 매입했습니다.
이번 거래 이후 GSK는 251,694,344주를 자사주로 보유하고 있으며, 유통 주식은 4,063,719,485주(자사주 제외)입니다. 총 의결권 수는 4,063,719,485주이며, 자사주에 귀속되는 의결권 비율은 6.19%입니다.
GSK plc a annoncé un rachat d’actions de routine. Agissant via BNP Paribas SA, l’entreprise a acheté 310 000 actions ordinaires le 16 octobre 2025 à des prix compris entre 1 621,50p et 1 637,00p par action, avec un cours moyen pondéré par le volume de 1 629,84p. Les actions seront conservées comme actions propres en trésorerie dans le cadre de l’accord de rachat non discrétionnaire existant annoncé le 30 septembre 2025. Depuis cette date, GSK a acheté 4 229 500 actions.
À la suite de cette opération, GSK détient 251 694 344 actions en trésorerie et a 4 063 719 485 actions ordinaires en circulation (hors actions en trésorerie). Le nombre total de droits de vote est 4 063 719 485, et le pourcentage des droits de vote attribuables aux actions en trésorerie est 6,19%.
GSK plc meldete einen routinemäßigen Aktienrückkauf. Im Auftrag der BNP Paribas SA kaufte das Unternehmen am 16. Oktober 2025 310.000 Stammaktien zu Preisen zwischen 1.621,50p und 1.637,00p pro Aktie, mit einem volumengewichteten Durchschnittspreis von 1.629,84p. Die Aktien werden als Treasury shares im Rahmen der bestehenden nicht-discretionären Rückkaufforderung vom 30. September 2025 gehalten. Seit diesem Datum hat GSK 4.229.500 Aktien erworben.
Nach dieser Transaktion hält GSK 251.694.344 Aktien im Treasury und hat 4.063.719.485 ausgegebene Stammaktien (ohne Treasury-Aktien). Die Gesamtstimmrechte belaufen sich auf 4.063.719.485, und der Anteil der Stimmrechte, der den Treasury-Aktien zuzurechnen ist, beträgt 6,19%.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Form 6-K
REPORT OF FOREIGN PRIVATE ISSUER PURSUANT TO RULE 13a-16 OR
15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
For the
month of October 2025
Commission
File Number 001-15170
GSK plc
(Translation
of registrant's name into English)
79 New Oxford Street, London, WC1A 1DG
(Address
of principal executive office)
Indicate
by check mark whether the registrant files or will file annual
reports under cover of Form 20-F or Form 40-F.
Form
20-F . . . .X. . . . Form 40-F . . . . . . . .
Transaction in own shares
GSK plc (the "Company")
announces today acting through BNP Paribas SA
(the "Broker"),
it has purchased the following number of the Company's ordinary
shares of 31¼ pence
each.
|
Date of purchase:
|
16 October 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
310,000
|
|
Lowest price paid per share (GBp):
|
1,621.50p
|
|
Highest price paid per share (GBp):
|
1,637.00p
|
|
Volume-weighted average price paid per share (GBp):
|
1,629.84p
|
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
4,229,500 ordinary shares.
Following the above purchase, the Company will hold 251,694,344
ordinary shares in treasury and have 4,063,719,485 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,063,719,485. This figure may be
used by shareholders as the denominator for the calculations by
which they will determine if they are required to notify their
interest in, or a change to their interest in, the Company under
the Financial Conduct Authority's Disclosure Guidance and
Transparency Rules.
The Company confirms that, in accordance with DTR 5.5.1R, following
the above purchase the percentage of voting rights attributable to
the ordinary shares held in treasury is 6.19 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: 16 October
2025
Investment firm: BNP Paribas
SA
Aggregated information per trading venue:
|
Venue
|
Number of ordinary shares purchased
|
Highest price paid (per ordinary share)(GBp)
|
Lowest price paid (per ordinary share)(GBp)
|
Volume weighted average price paid (per ordinary share)
(GBp)
|
|
BATE
|
47,901
|
1,637.00p
|
1,621.50p
|
1,629.38p
|
|
CHIX
|
89,161
|
1,637.00p
|
1,621.50p
|
1,629.90p
|
|
XLON
|
172,938
|
1,637.00p
|
1,621.50p
|
1,629.94p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
68
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:00:12
|
20251016148303312
|
|
18
|
1634.0
|
BATE
|
16-Oct-2025
|
08:00:12
|
20251016148303314
|
|
111
|
1634.0
|
XLON
|
16-Oct-2025
|
08:00:13
|
20251016148303316
|
|
111
|
1633.5
|
XLON
|
16-Oct-2025
|
08:00:13
|
20251016148303318
|
|
86
|
1633.5
|
XLON
|
16-Oct-2025
|
08:00:13
|
20251016148303320
|
|
232
|
1637.0
|
CHIX
|
16-Oct-2025
|
08:00:55
|
20251016148304250
|
|
44
|
1637.0
|
BATE
|
16-Oct-2025
|
08:00:55
|
20251016148304252
|
|
225
|
1637.0
|
XLON
|
16-Oct-2025
|
08:00:55
|
20251016148304254
|
|
207
|
1635.5
|
CHIX
|
16-Oct-2025
|
08:00:58
|
20251016148304268
|
|
351
|
1635.5
|
XLON
|
16-Oct-2025
|
08:00:58
|
20251016148304270
|
|
173
|
1633.0
|
CHIX
|
16-Oct-2025
|
08:02:09
|
20251016148304623
|
|
197
|
1633.0
|
XLON
|
16-Oct-2025
|
08:02:09
|
20251016148304625
|
|
221
|
1633.5
|
XLON
|
16-Oct-2025
|
08:03:37
|
20251016148305139
|
|
234
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:03:37
|
20251016148305141
|
|
73
|
1633.5
|
BATE
|
16-Oct-2025
|
08:03:37
|
20251016148305143
|
|
300
|
1633.5
|
XLON
|
16-Oct-2025
|
08:04:08
|
20251016148305231
|
|
258
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:04:08
|
20251016148305233
|
|
45
|
1633.5
|
BATE
|
16-Oct-2025
|
08:04:08
|
20251016148305235
|
|
228
|
1633.0
|
XLON
|
16-Oct-2025
|
08:04:25
|
20251016148305433
|
|
136
|
1633.0
|
CHIX
|
16-Oct-2025
|
08:04:25
|
20251016148305435
|
|
79
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:04:25
|
20251016148305437
|
|
190
|
1632.5
|
XLON
|
16-Oct-2025
|
08:04:25
|
20251016148305439
|
|
79
|
1632.0
|
CHIX
|
16-Oct-2025
|
08:04:50
|
20251016148305491
|
|
190
|
1632.0
|
XLON
|
16-Oct-2025
|
08:04:50
|
20251016148305493
|
|
341
|
1630.0
|
CHIX
|
16-Oct-2025
|
08:05:31
|
20251016148305821
|
|
74
|
1630.0
|
BATE
|
16-Oct-2025
|
08:05:31
|
20251016148305823
|
|
259
|
1630.0
|
XLON
|
16-Oct-2025
|
08:05:31
|
20251016148305825
|
|
52
|
1629.5
|
XLON
|
16-Oct-2025
|
08:05:47
|
20251016148305999
|
|
538
|
1629.5
|
BATE
|
16-Oct-2025
|
08:05:47
|
20251016148306001
|
|
177
|
1629.5
|
CHIX
|
16-Oct-2025
|
08:05:47
|
20251016148306003
|
|
177
|
1629.0
|
XLON
|
16-Oct-2025
|
08:05:51
|
20251016148306063
|
|
19
|
1630.0
|
CHIX
|
16-Oct-2025
|
08:07:01
|
20251016148306691
|
|
29
|
1630.0
|
CHIX
|
16-Oct-2025
|
08:07:01
|
20251016148306693
|
|
607
|
1630.0
|
CHIX
|
16-Oct-2025
|
08:07:01
|
20251016148306695
|
|
260
|
1629.5
|
BATE
|
16-Oct-2025
|
08:07:01
|
20251016148306697
|
|
472
|
1629.5
|
XLON
|
16-Oct-2025
|
08:07:01
|
20251016148306699
|
|
156
|
1629.0
|
XLON
|
16-Oct-2025
|
08:07:05
|
20251016148306729
|
|
44
|
1628.5
|
XLON
|
16-Oct-2025
|
08:07:10
|
20251016148306876
|
|
82
|
1628.5
|
CHIX
|
16-Oct-2025
|
08:07:10
|
20251016148306878
|
|
111
|
1630.0
|
CHIX
|
16-Oct-2025
|
08:08:35
|
20251016148307511
|
|
92
|
1629.5
|
BATE
|
16-Oct-2025
|
08:08:35
|
20251016148307513
|
|
225
|
1629.5
|
CHIX
|
16-Oct-2025
|
08:09:04
|
20251016148307744
|
|
63
|
1629.5
|
BATE
|
16-Oct-2025
|
08:09:04
|
20251016148307746
|
|
190
|
1629.5
|
XLON
|
16-Oct-2025
|
08:09:04
|
20251016148307748
|
|
251
|
1629.5
|
BATE
|
16-Oct-2025
|
08:10:47
|
20251016148308487
|
|
153
|
1629.5
|
CHIX
|
16-Oct-2025
|
08:10:47
|
20251016148308489
|
|
106
|
1629.5
|
XLON
|
16-Oct-2025
|
08:10:47
|
20251016148308491
|
|
211
|
1629.5
|
BATE
|
16-Oct-2025
|
08:10:47
|
20251016148308493
|
|
958
|
1629.5
|
XLON
|
16-Oct-2025
|
08:10:47
|
20251016148308495
|
|
252
|
1629.5
|
XLON
|
16-Oct-2025
|
08:10:47
|
20251016148308497
|
|
47
|
1629.5
|
XLON
|
16-Oct-2025
|
08:11:04
|
20251016148308641
|
|
190
|
1629.5
|
CHIX
|
16-Oct-2025
|
08:11:04
|
20251016148308643
|
|
128
|
1630.5
|
XLON
|
16-Oct-2025
|
08:11:27
|
20251016148308767
|
|
190
|
1630.5
|
CHIX
|
16-Oct-2025
|
08:11:27
|
20251016148308769
|
|
190
|
1630.0
|
XLON
|
16-Oct-2025
|
08:11:34
|
20251016148308937
|
|
44
|
1630.0
|
BATE
|
16-Oct-2025
|
08:11:34
|
20251016148308939
|
|
346
|
1630.0
|
CHIX
|
16-Oct-2025
|
08:11:34
|
20251016148308941
|
|
290
|
1633.5
|
XLON
|
16-Oct-2025
|
08:13:30
|
20251016148309259
|
|
307
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:13:30
|
20251016148309261
|
|
38
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:13:31
|
20251016148309263
|
|
178
|
1632.5
|
XLON
|
16-Oct-2025
|
08:14:07
|
20251016148309398
|
|
258
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:14:07
|
20251016148309400
|
|
216
|
1633.5
|
XLON
|
16-Oct-2025
|
08:15:09
|
20251016148309647
|
|
275
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:15:09
|
20251016148309649
|
|
88
|
1633.5
|
XLON
|
16-Oct-2025
|
08:15:09
|
20251016148309651
|
|
190
|
1632.5
|
XLON
|
16-Oct-2025
|
08:15:32
|
20251016148309836
|
|
136
|
1632.5
|
XLON
|
16-Oct-2025
|
08:15:32
|
20251016148309838
|
|
190
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:15:32
|
20251016148309840
|
|
71
|
1632.5
|
BATE
|
16-Oct-2025
|
08:15:32
|
20251016148309842
|
|
176
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:15:32
|
20251016148309844
|
|
190
|
1631.5
|
XLON
|
16-Oct-2025
|
08:15:33
|
20251016148309846
|
|
65
|
1631.5
|
CHIX
|
16-Oct-2025
|
08:15:33
|
20251016148309848
|
|
714
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:17:45
|
20251016148310322
|
|
84
|
1632.5
|
BATE
|
16-Oct-2025
|
08:17:45
|
20251016148310324
|
|
92
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:17:45
|
20251016148310426
|
|
195
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:17:45
|
20251016148310428
|
|
31
|
1632.5
|
BATE
|
16-Oct-2025
|
08:17:45
|
20251016148310430
|
|
190
|
1632.5
|
XLON
|
16-Oct-2025
|
08:17:45
|
20251016148310432
|
|
217
|
1632.5
|
BATE
|
16-Oct-2025
|
08:19:44
|
20251016148310805
|
|
228
|
1632.5
|
XLON
|
16-Oct-2025
|
08:19:44
|
20251016148310807
|
|
68
|
1632.5
|
BATE
|
16-Oct-2025
|
08:20:03
|
20251016148310882
|
|
71
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:21:00
|
20251016148311128
|
|
631
|
1632.5
|
XLON
|
16-Oct-2025
|
08:21:00
|
20251016148311130
|
|
111
|
1632.5
|
XLON
|
16-Oct-2025
|
08:21:00
|
20251016148311132
|
|
543
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:22:17
|
20251016148311630
|
|
564
|
1633.5
|
XLON
|
16-Oct-2025
|
08:22:17
|
20251016148311632
|
|
181
|
1633.5
|
XLON
|
16-Oct-2025
|
08:22:17
|
20251016148311634
|
|
245
|
1633.0
|
CHIX
|
16-Oct-2025
|
08:22:38
|
20251016148311662
|
|
46
|
1633.0
|
BATE
|
16-Oct-2025
|
08:22:38
|
20251016148311664
|
|
328
|
1633.0
|
XLON
|
16-Oct-2025
|
08:22:38
|
20251016148311666
|
|
85
|
1633.0
|
XLON
|
16-Oct-2025
|
08:22:38
|
20251016148311668
|
|
186
|
1632.5
|
XLON
|
16-Oct-2025
|
08:23:45
|
20251016148311774
|
|
59
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:23:45
|
20251016148311776
|
|
214
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:25:49
|
20251016148312283
|
|
375
|
1634.0
|
XLON
|
16-Oct-2025
|
08:25:49
|
20251016148312285
|
|
12
|
1634.0
|
XLON
|
16-Oct-2025
|
08:25:49
|
20251016148312287
|
|
12
|
1634.0
|
XLON
|
16-Oct-2025
|
08:25:49
|
20251016148312289
|
|
158
|
1634.0
|
XLON
|
16-Oct-2025
|
08:25:49
|
20251016148312291
|
|
540
|
1634.0
|
XLON
|
16-Oct-2025
|
08:25:49
|
20251016148312293
|
|
43
|
1633.5
|
BATE
|
16-Oct-2025
|
08:25:52
|
20251016148312311
|
|
12
|
1633.0
|
BATE
|
16-Oct-2025
|
08:25:52
|
20251016148312315
|
|
222
|
1633.0
|
CHIX
|
16-Oct-2025
|
08:25:58
|
20251016148312325
|
|
190
|
1633.0
|
XLON
|
16-Oct-2025
|
08:25:58
|
20251016148312327
|
|
77
|
1632.5
|
XLON
|
16-Oct-2025
|
08:26:41
|
20251016148312393
|
|
190
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:26:41
|
20251016148312395
|
|
254
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:28:48
|
20251016148312913
|
|
296
|
1633.5
|
XLON
|
16-Oct-2025
|
08:28:48
|
20251016148312915
|
|
190
|
1633.5
|
XLON
|
16-Oct-2025
|
08:28:48
|
20251016148312917
|
|
88
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:30:25
|
20251016148313234
|
|
551
|
1634.0
|
XLON
|
16-Oct-2025
|
08:30:25
|
20251016148313236
|
|
755
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:30:25
|
20251016148313238
|
|
190
|
1634.0
|
BATE
|
16-Oct-2025
|
08:30:25
|
20251016148313240
|
|
190
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:31:25
|
20251016148313494
|
|
25
|
1633.5
|
XLON
|
16-Oct-2025
|
08:31:25
|
20251016148313496
|
|
564
|
1634.0
|
XLON
|
16-Oct-2025
|
08:33:58
|
20251016148313799
|
|
768
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:33:58
|
20251016148313801
|
|
182
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:33:58
|
20251016148313803
|
|
225
|
1634.0
|
XLON
|
16-Oct-2025
|
08:35:54
|
20251016148314115
|
|
518
|
1634.0
|
XLON
|
16-Oct-2025
|
08:35:54
|
20251016148314117
|
|
40
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:35:54
|
20251016148314119
|
|
102
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:35:54
|
20251016148314121
|
|
79
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:35:54
|
20251016148314123
|
|
433
|
1634.5
|
CHIX
|
16-Oct-2025
|
08:37:13
|
20251016148314406
|
|
125
|
1634.5
|
BATE
|
16-Oct-2025
|
08:37:13
|
20251016148314408
|
|
355
|
1634.5
|
XLON
|
16-Oct-2025
|
08:37:13
|
20251016148314410
|
|
190
|
1634.0
|
XLON
|
16-Oct-2025
|
08:37:52
|
20251016148314609
|
|
123
|
1634.0
|
CHIX
|
16-Oct-2025
|
08:37:52
|
20251016148314611
|
|
190
|
1633.5
|
XLON
|
16-Oct-2025
|
08:38:04
|
20251016148314628
|
|
88
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:38:04
|
20251016148314630
|
|
312
|
1633.5
|
CHIX
|
16-Oct-2025
|
08:39:45
|
20251016148315034
|
|
105
|
1633.5
|
BATE
|
16-Oct-2025
|
08:39:45
|
20251016148315036
|
|
220
|
1633.5
|
XLON
|
16-Oct-2025
|
08:39:45
|
20251016148315038
|
|
199
|
1633.0
|
XLON
|
16-Oct-2025
|
08:40:46
|
20251016148315325
|
|
192
|
1633.0
|
CHIX
|
16-Oct-2025
|
08:40:46
|
20251016148315327
|
|
126
|
1633.0
|
BATE
|
16-Oct-2025
|
08:40:46
|
20251016148315329
|
|
59
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:41:00
|
20251016148315373
|
|
378
|
1632.5
|
XLON
|
16-Oct-2025
|
08:41:00
|
20251016148315375
|
|
190
|
1632.5
|
XLON
|
16-Oct-2025
|
08:43:07
|
20251016148316480
|
|
27
|
1632.5
|
CHIX
|
16-Oct-2025
|
08:43:07
|
20251016148316482
|
|
81
|
1632.0
|
BATE
|
16-Oct-2025
|
08:43:07
|
20251016148316488
|
|
125
|
1632.0
|
CHIX
|
16-Oct-2025
|
08:43:07
|
20251016148316490
|
|
288
|
1632.0
|
CHIX
|
16-Oct-2025
|
08:43:07
|
20251016148316492
|
|
190
|
1632.0
|
XLON
|
16-Oct-2025
|
08:43:07
|
20251016148316494
|
|
359
|
1632.0
|
XLON
|
16-Oct-2025
|
08:43:07
|
20251016148316496
|
|
160
|
1631.5
|
XLON
|
16-Oct-2025
|
08:43:46
|
20251016148316543
|
|
40
|
1631.5
|
BATE
|
16-Oct-2025
|
08:45:15
|
20251016148316869
|
|
381
|
1631.5
|
XLON
|
16-Oct-2025
|
08:45:22
|
20251016148316871
|
|
190
|
1631.5
|
CHIX
|
16-Oct-2025
|
08:45:22
|
20251016148316873
|
|
128
|
1630.5
|
CHIX
|
16-Oct-2025
|
08:46:18
|
20251016148317101
|
|
72
|
1630.5
|
CHIX
|
16-Oct-2025
|
08:46:18
|
20251016148317103
|
|
190
|
1630.5
|
XLON
|
16-Oct-2025
|
08:46:18
|
20251016148317105
|
|
190
|
1630.5
|
XLON
|
16-Oct-2025
|
08:46:18
|
20251016148317107
|
|
401
|
1631.5
|
CHIX
|
16-Oct-2025
|
08:49:07
|
20251016148317728
|
|
137
|
1631.5
|
BATE
|
16-Oct-2025
|
08:49:07
|
20251016148317730
|
|
118
|
1631.5
|
BATE
|
16-Oct-2025
|
08:49:07
|
20251016148317732
|
|
852
|
1631.5
|
XLON
|
16-Oct-2025
|
08:49:07
|
20251016148317734
|
|
612
|
1631.0
|
XLON
|
16-Oct-2025
|
08:52:19
|
20251016148318493
|
|
706
|
1631.0
|
CHIX
|
16-Oct-2025
|
08:52:19
|
20251016148318495
|
|
136
|
1631.0
|
BATE
|
16-Oct-2025
|
08:52:19
|
20251016148318497
|
|
25
|
1631.0
|
XLON
|
16-Oct-2025
|
08:54:57
|
20251016148319177
|
|
461
|
1631.0
|
XLON
|
16-Oct-2025
|
08:54:57
|
20251016148319179
|
|
165
|
1631.0
|
XLON
|
16-Oct-2025
|
08:54:57
|
20251016148319181
|
|
12
|
1631.0
|
BATE
|
16-Oct-2025
|
08:54:57
|
20251016148319183
|
|
10
|
1631.0
|
CHIX
|
16-Oct-2025
|
08:54:57
|
20251016148319185
|
|
226
|
1631.5
|
XLON
|
16-Oct-2025
|
08:55:31
|
20251016148319266
|
|
260
|
1631.5
|
CHIX
|
16-Oct-2025
|
08:55:31
|
20251016148319268
|
|
120
|
1631.5
|
CHIX
|
16-Oct-2025
|
08:55:31
|
20251016148319370
|
|
190
|
1632.0
|
CHIX
|
16-Oct-2025
|
08:56:20
|
20251016148319820
|
|
190
|
1632.0
|
CHIX
|
16-Oct-2025
|
08:56:20
|
20251016148319822
|
|
367
|
1632.0
|
XLON
|
16-Oct-2025
|
08:56:20
|
20251016148319824
|
|
136
|
1632.0
|
XLON
|
16-Oct-2025
|
08:56:20
|
20251016148319826
|
|
31
|
1632.0
|
BATE
|
16-Oct-2025
|
08:56:20
|
20251016148319828
|
|
175
|
1631.5
|
XLON
|
16-Oct-2025
|
08:56:26
|
20251016148319996
|
|
64
|
1631.5
|
CHIX
|
16-Oct-2025
|
08:56:26
|
20251016148319998
|
|
124
|
1629.5
|
CHIX
|
16-Oct-2025
|
08:56:38
|
20251016148320166
|
|
47
|
1629.5
|
XLON
|
16-Oct-2025
|
08:56:38
|
20251016148320268
|
|
266
|
1629.5
|
CHIX
|
16-Oct-2025
|
08:56:49
|
20251016148320386
|
|
205
|
1629.5
|
BATE
|
16-Oct-2025
|
08:56:49
|
20251016148320388
|
|
111
|
1629.5
|
XLON
|
16-Oct-2025
|
08:56:49
|
20251016148320390
|
|
167
|
1630.5
|
XLON
|
16-Oct-2025
|
08:59:44
|
20251016148321253
|
|
370
|
1630.0
|
XLON
|
16-Oct-2025
|
09:00:02
|
20251016148321306
|
|
29
|
1630.0
|
CHIX
|
16-Oct-2025
|
09:00:02
|
20251016148321308
|
|
190
|
1630.0
|
CHIX
|
16-Oct-2025
|
09:00:02
|
20251016148321310
|
|
151
|
1630.0
|
XLON
|
16-Oct-2025
|
09:00:04
|
20251016148321318
|
|
219
|
1629.5
|
XLON
|
16-Oct-2025
|
09:00:15
|
20251016148321480
|
|
261
|
1629.5
|
CHIX
|
16-Oct-2025
|
09:00:15
|
20251016148321482
|
|
111
|
1629.5
|
BATE
|
16-Oct-2025
|
09:00:15
|
20251016148321484
|
|
190
|
1629.0
|
XLON
|
16-Oct-2025
|
09:00:24
|
20251016148321516
|
|
227
|
1629.0
|
CHIX
|
16-Oct-2025
|
09:00:24
|
20251016148321518
|
|
39
|
1629.0
|
BATE
|
16-Oct-2025
|
09:00:24
|
20251016148321520
|
|
309
|
1628.5
|
XLON
|
16-Oct-2025
|
09:01:28
|
20251016148321821
|
|
190
|
1628.5
|
CHIX
|
16-Oct-2025
|
09:01:28
|
20251016148321823
|
|
301
|
1628.0
|
CHIX
|
16-Oct-2025
|
09:02:04
|
20251016148321959
|
|
233
|
1628.0
|
CHIX
|
16-Oct-2025
|
09:02:04
|
20251016148321961
|
|
507
|
1628.0
|
CHIX
|
16-Oct-2025
|
09:03:53
|
20251016148322396
|
|
245
|
1628.0
|
CHIX
|
16-Oct-2025
|
09:03:53
|
20251016148322398
|
|
190
|
1628.0
|
CHIX
|
16-Oct-2025
|
09:03:53
|
20251016148322400
|
|
189
|
1628.0
|
CHIX
|
16-Oct-2025
|
09:03:54
|
20251016148322402
|
|
190
|
1627.5
|
XLON
|
16-Oct-2025
|
09:03:54
|
20251016148322404
|
|
253
|
1628.5
|
CHIX
|
16-Oct-2025
|
09:06:50
|
20251016148323029
|
|
348
|
1628.5
|
XLON
|
16-Oct-2025
|
09:06:50
|
20251016148323031
|
|
135
|
1628.5
|
BATE
|
16-Oct-2025
|
09:06:50
|
20251016148323033
|
|
398
|
1629.5
|
XLON
|
16-Oct-2025
|
09:08:15
|
20251016148323313
|
|
239
|
1629.5
|
XLON
|
16-Oct-2025
|
09:08:15
|
20251016148323315
|
|
361
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:09:33
|
20251016148323445
|
|
284
|
1631.0
|
BATE
|
16-Oct-2025
|
09:09:33
|
20251016148323447
|
|
306
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:09:33
|
20251016148323449
|
|
222
|
1631.0
|
BATE
|
16-Oct-2025
|
09:09:33
|
20251016148323451
|
|
45
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:09:33
|
20251016148323453
|
|
190
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:09:33
|
20251016148323455
|
|
326
|
1631.5
|
XLON
|
16-Oct-2025
|
09:13:07
|
20251016148324052
|
|
693
|
1631.5
|
XLON
|
16-Oct-2025
|
09:13:07
|
20251016148324054
|
|
401
|
1631.0
|
XLON
|
16-Oct-2025
|
09:13:24
|
20251016148324174
|
|
190
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:13:24
|
20251016148324176
|
|
581
|
1631.5
|
XLON
|
16-Oct-2025
|
09:15:15
|
20251016148324527
|
|
147
|
1631.5
|
CHIX
|
16-Oct-2025
|
09:15:15
|
20251016148324529
|
|
507
|
1632.0
|
XLON
|
16-Oct-2025
|
09:17:02
|
20251016148324796
|
|
115
|
1632.0
|
XLON
|
16-Oct-2025
|
09:17:02
|
20251016148324798
|
|
162
|
1631.5
|
CHIX
|
16-Oct-2025
|
09:19:43
|
20251016148325478
|
|
325
|
1631.5
|
XLON
|
16-Oct-2025
|
09:19:43
|
20251016148325480
|
|
190
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325482
|
|
183
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325484
|
|
177
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325486
|
|
157
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325488
|
|
51
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325490
|
|
43
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325492
|
|
82
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325494
|
|
78
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325496
|
|
52
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325498
|
|
23
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325500
|
|
39
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325502
|
|
23
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:43
|
20251016148325504
|
|
197
|
1631.5
|
XLON
|
16-Oct-2025
|
09:19:44
|
20251016148325506
|
|
190
|
1631.5
|
CHIX
|
16-Oct-2025
|
09:19:44
|
20251016148325508
|
|
1
|
1632.0
|
BATE
|
16-Oct-2025
|
09:19:44
|
20251016148325510
|
|
185
|
1631.5
|
CHIX
|
16-Oct-2025
|
09:20:20
|
20251016148325714
|
|
190
|
1631.0
|
XLON
|
16-Oct-2025
|
09:21:19
|
20251016148326058
|
|
53
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:21:19
|
20251016148326060
|
|
179
|
1630.5
|
XLON
|
16-Oct-2025
|
09:22:38
|
20251016148326348
|
|
190
|
1630.0
|
CHIX
|
16-Oct-2025
|
09:23:03
|
20251016148326854
|
|
141
|
1630.0
|
CHIX
|
16-Oct-2025
|
09:23:03
|
20251016148326856
|
|
186
|
1630.0
|
XLON
|
16-Oct-2025
|
09:23:03
|
20251016148326858
|
|
190
|
1630.0
|
XLON
|
16-Oct-2025
|
09:23:03
|
20251016148326860
|
|
190
|
1629.5
|
XLON
|
16-Oct-2025
|
09:24:16
|
20251016148327332
|
|
190
|
1629.5
|
XLON
|
16-Oct-2025
|
09:24:16
|
20251016148327334
|
|
21
|
1629.5
|
XLON
|
16-Oct-2025
|
09:24:16
|
20251016148327338
|
|
115
|
1629.5
|
XLON
|
16-Oct-2025
|
09:24:16
|
20251016148327340
|
|
49
|
1630.5
|
CHIX
|
16-Oct-2025
|
09:25:12
|
20251016148327856
|
|
19
|
1630.5
|
CHIX
|
16-Oct-2025
|
09:25:12
|
20251016148327858
|
|
295
|
1630.5
|
CHIX
|
16-Oct-2025
|
09:25:34
|
20251016148328062
|
|
115
|
1630.5
|
BATE
|
16-Oct-2025
|
09:25:34
|
20251016148328064
|
|
307
|
1630.5
|
XLON
|
16-Oct-2025
|
09:25:34
|
20251016148328066
|
|
251
|
1630.0
|
XLON
|
16-Oct-2025
|
09:26:59
|
20251016148328501
|
|
41
|
1630.0
|
BATE
|
16-Oct-2025
|
09:26:59
|
20251016148328503
|
|
190
|
1630.0
|
CHIX
|
16-Oct-2025
|
09:26:59
|
20251016148328505
|
|
190
|
1629.5
|
XLON
|
16-Oct-2025
|
09:29:19
|
20251016148329621
|
|
296
|
1629.5
|
XLON
|
16-Oct-2025
|
09:29:19
|
20251016148329623
|
|
140
|
1629.5
|
CHIX
|
16-Oct-2025
|
09:29:19
|
20251016148329625
|
|
3
|
1629.5
|
CHIX
|
16-Oct-2025
|
09:29:19
|
20251016148329627
|
|
50
|
1629.5
|
CHIX
|
16-Oct-2025
|
09:29:19
|
20251016148329629
|
|
46
|
1629.5
|
BATE
|
16-Oct-2025
|
09:29:19
|
20251016148329631
|
|
412
|
1630.5
|
XLON
|
16-Oct-2025
|
09:30:54
|
20251016148330468
|
|
1,028
|
1630.5
|
XLON
|
16-Oct-2025
|
09:30:54
|
20251016148330470
|
|
55
|
1629.5
|
BATE
|
16-Oct-2025
|
09:31:36
|
20251016148330754
|
|
230
|
1629.5
|
XLON
|
16-Oct-2025
|
09:31:36
|
20251016148330756
|
|
59
|
1629.5
|
CHIX
|
16-Oct-2025
|
09:31:36
|
20251016148330758
|
|
371
|
1629.5
|
XLON
|
16-Oct-2025
|
09:31:36
|
20251016148330760
|
|
346
|
1629.5
|
XLON
|
16-Oct-2025
|
09:32:19
|
20251016148331050
|
|
190
|
1629.5
|
CHIX
|
16-Oct-2025
|
09:32:19
|
20251016148331052
|
|
33
|
1629.5
|
BATE
|
16-Oct-2025
|
09:32:19
|
20251016148331054
|
|
6
|
1629.0
|
BATE
|
16-Oct-2025
|
09:32:59
|
20251016148331459
|
|
141
|
1629.0
|
XLON
|
16-Oct-2025
|
09:32:59
|
20251016148331461
|
|
190
|
1629.0
|
CHIX
|
16-Oct-2025
|
09:32:59
|
20251016148331463
|
|
208
|
1629.0
|
XLON
|
16-Oct-2025
|
09:32:59
|
20251016148331465
|
|
198
|
1629.0
|
XLON
|
16-Oct-2025
|
09:33:28
|
20251016148331688
|
|
244
|
1629.0
|
CHIX
|
16-Oct-2025
|
09:33:28
|
20251016148331690
|
|
272
|
1630.0
|
XLON
|
16-Oct-2025
|
09:34:09
|
20251016148331793
|
|
32
|
1630.0
|
BATE
|
16-Oct-2025
|
09:34:09
|
20251016148331795
|
|
190
|
1630.0
|
XLON
|
16-Oct-2025
|
09:34:09
|
20251016148331797
|
|
190
|
1629.5
|
CHIX
|
16-Oct-2025
|
09:34:45
|
20251016148332015
|
|
27
|
1629.5
|
BATE
|
16-Oct-2025
|
09:34:45
|
20251016148332017
|
|
341
|
1629.5
|
XLON
|
16-Oct-2025
|
09:34:45
|
20251016148332019
|
|
264
|
1629.5
|
XLON
|
16-Oct-2025
|
09:35:21
|
20251016148332064
|
|
190
|
1629.5
|
CHIX
|
16-Oct-2025
|
09:35:21
|
20251016148332066
|
|
51
|
1629.5
|
BATE
|
16-Oct-2025
|
09:35:21
|
20251016148332068
|
|
5
|
1630.0
|
BATE
|
16-Oct-2025
|
09:37:01
|
20251016148332402
|
|
402
|
1630.0
|
CHIX
|
16-Oct-2025
|
09:37:01
|
20251016148332404
|
|
268
|
1631.5
|
BATE
|
16-Oct-2025
|
09:38:02
|
20251016148332598
|
|
1,122
|
1631.0
|
XLON
|
16-Oct-2025
|
09:39:14
|
20251016148332706
|
|
52
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:39:14
|
20251016148332708
|
|
87
|
1630.0
|
XLON
|
16-Oct-2025
|
09:40:56
|
20251016148332973
|
|
204
|
1630.0
|
XLON
|
16-Oct-2025
|
09:40:56
|
20251016148332975
|
|
401
|
1630.0
|
XLON
|
16-Oct-2025
|
09:40:56
|
20251016148332977
|
|
190
|
1630.0
|
CHIX
|
16-Oct-2025
|
09:40:56
|
20251016148332979
|
|
478
|
1631.0
|
XLON
|
16-Oct-2025
|
09:43:07
|
20251016148333559
|
|
311
|
1631.0
|
XLON
|
16-Oct-2025
|
09:43:07
|
20251016148333561
|
|
392
|
1631.0
|
XLON
|
16-Oct-2025
|
09:43:07
|
20251016148333563
|
|
142
|
1631.0
|
XLON
|
16-Oct-2025
|
09:43:07
|
20251016148333565
|
|
156
|
1631.0
|
XLON
|
16-Oct-2025
|
09:43:07
|
20251016148333567
|
|
189
|
1630.0
|
CHIX
|
16-Oct-2025
|
09:47:00
|
20251016148334343
|
|
99
|
1630.5
|
XLON
|
16-Oct-2025
|
09:47:41
|
20251016148334456
|
|
200
|
1630.5
|
CHIX
|
16-Oct-2025
|
09:47:41
|
20251016148334458
|
|
456
|
1631.0
|
XLON
|
16-Oct-2025
|
09:47:50
|
20251016148334482
|
|
453
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:47:50
|
20251016148334484
|
|
163
|
1631.0
|
BATE
|
16-Oct-2025
|
09:47:50
|
20251016148334486
|
|
193
|
1631.5
|
BATE
|
16-Oct-2025
|
09:52:32
|
20251016148335621
|
|
462
|
1631.5
|
XLON
|
16-Oct-2025
|
09:52:32
|
20251016148335623
|
|
503
|
1631.5
|
XLON
|
16-Oct-2025
|
09:52:32
|
20251016148335625
|
|
339
|
1631.5
|
BATE
|
16-Oct-2025
|
09:52:32
|
20251016148335627
|
|
168
|
1631.5
|
CHIX
|
16-Oct-2025
|
09:52:32
|
20251016148335629
|
|
29
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:53:42
|
20251016148335898
|
|
190
|
1631.0
|
XLON
|
16-Oct-2025
|
09:53:42
|
20251016148335900
|
|
523
|
1631.0
|
XLON
|
16-Oct-2025
|
09:56:54
|
20251016148337053
|
|
579
|
1631.0
|
CHIX
|
16-Oct-2025
|
09:56:54
|
20251016148337055
|
|
274
|
1631.0
|
BATE
|
16-Oct-2025
|
09:56:54
|
20251016148337057
|
|
274
|
1631.0
|
XLON
|
16-Oct-2025
|
09:56:57
|
20251016148337061
|
|
414
|
1631.0
|
XLON
|
16-Oct-2025
|
09:56:57
|
20251016148337063
|
|
301
|
1631.0
|
XLON
|
16-Oct-2025
|
09:56:57
|
20251016148337065
|
|
383
|
1631.0
|
XLON
|
16-Oct-2025
|
09:56:57
|
20251016148337067
|
|
172
|
1630.5
|
XLON
|
16-Oct-2025
|
09:58:31
|
20251016148337433
|
|
221
|
1630.0
|
XLON
|
16-Oct-2025
|
09:59:11
|
20251016148337657
|
|
131
|
1630.0
|
CHIX
|
16-Oct-2025
|
09:59:11
|
20251016148337659
|
|
1,423
|
1632.5
|
XLON
|
16-Oct-2025
|
10:02:26
|
20251016148338846
|
|
58
|
1632.0
|
BATE
|
16-Oct-2025
|
10:06:22
|
20251016148339557
|
|
49
|
1632.0
|
BATE
|
16-Oct-2025
|
10:06:22
|
20251016148339559
|
|
154
|
1632.0
|
CHIX
|
16-Oct-2025
|
10:06:22
|
20251016148339561
|
|
257
|
1632.0
|
CHIX
|
16-Oct-2025
|
10:06:22
|
20251016148339563
|
|
56
|
1632.0
|
CHIX
|
16-Oct-2025
|
10:06:22
|
20251016148339565
|
|
586
|
1632.0
|
XLON
|
16-Oct-2025
|
10:06:22
|
20251016148339567
|
|
241
|
1632.0
|
XLON
|
16-Oct-2025
|
10:06:22
|
20251016148339569
|
|
69
|
1631.0
|
CHIX
|
16-Oct-2025
|
10:06:35
|
20251016148339803
|
|
121
|
1631.0
|
CHIX
|
16-Oct-2025
|
10:06:35
|
20251016148339805
|
|
123
|
1631.0
|
XLON
|
16-Oct-2025
|
10:06:35
|
20251016148339807
|
|
518
|
1632.5
|
CHIX
|
16-Oct-2025
|
10:10:03
|
20251016148340913
|
|
913
|
1632.5
|
XLON
|
16-Oct-2025
|
10:10:03
|
20251016148340915
|
|
19
|
1632.5
|
XLON
|
16-Oct-2025
|
10:11:32
|
20251016148341317
|
|
1
|
1633.0
|
BATE
|
16-Oct-2025
|
10:13:27
|
20251016148341932
|
|
615
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:13:29
|
20251016148341934
|
|
279
|
1633.0
|
XLON
|
16-Oct-2025
|
10:13:29
|
20251016148341936
|
|
67
|
1633.0
|
XLON
|
16-Oct-2025
|
10:13:29
|
20251016148341938
|
|
75
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:14:25
|
20251016148342180
|
|
120
|
1633.5
|
BATE
|
16-Oct-2025
|
10:14:43
|
20251016148342239
|
|
199
|
1633.5
|
CHIX
|
16-Oct-2025
|
10:14:43
|
20251016148342241
|
|
223
|
1633.5
|
XLON
|
16-Oct-2025
|
10:14:43
|
20251016148342243
|
|
119
|
1634.5
|
BATE
|
16-Oct-2025
|
10:20:14
|
20251016148343435
|
|
105
|
1634.5
|
BATE
|
16-Oct-2025
|
10:20:14
|
20251016148343437
|
|
57
|
1635.0
|
CHIX
|
16-Oct-2025
|
10:20:31
|
20251016148343479
|
|
45
|
1635.0
|
CHIX
|
16-Oct-2025
|
10:20:31
|
20251016148343481
|
|
500
|
1635.0
|
XLON
|
16-Oct-2025
|
10:20:31
|
20251016148343483
|
|
372
|
1635.0
|
XLON
|
16-Oct-2025
|
10:20:31
|
20251016148343485
|
|
479
|
1635.0
|
CHIX
|
16-Oct-2025
|
10:20:31
|
20251016148343487
|
|
182
|
1635.0
|
XLON
|
16-Oct-2025
|
10:20:32
|
20251016148343489
|
|
122
|
1634.5
|
XLON
|
16-Oct-2025
|
10:20:58
|
20251016148343727
|
|
176
|
1634.0
|
XLON
|
16-Oct-2025
|
10:22:39
|
20251016148344189
|
|
328
|
1634.0
|
XLON
|
16-Oct-2025
|
10:22:39
|
20251016148344191
|
|
190
|
1634.0
|
CHIX
|
16-Oct-2025
|
10:22:39
|
20251016148344193
|
|
69
|
1634.0
|
BATE
|
16-Oct-2025
|
10:22:39
|
20251016148344195
|
|
110
|
1633.5
|
XLON
|
16-Oct-2025
|
10:24:26
|
20251016148344485
|
|
190
|
1633.5
|
XLON
|
16-Oct-2025
|
10:25:27
|
20251016148344581
|
|
87
|
1633.5
|
CHIX
|
16-Oct-2025
|
10:25:27
|
20251016148344583
|
|
392
|
1634.0
|
XLON
|
16-Oct-2025
|
10:26:50
|
20251016148344803
|
|
718
|
1634.0
|
XLON
|
16-Oct-2025
|
10:26:51
|
20251016148344805
|
|
282
|
1634.0
|
CHIX
|
16-Oct-2025
|
10:26:52
|
20251016148344807
|
|
86
|
1634.0
|
XLON
|
16-Oct-2025
|
10:27:02
|
20251016148344812
|
|
190
|
1634.5
|
XLON
|
16-Oct-2025
|
10:28:25
|
20251016148345102
|
|
156
|
1634.5
|
CHIX
|
16-Oct-2025
|
10:28:25
|
20251016148345104
|
|
190
|
1635.0
|
CHIX
|
16-Oct-2025
|
10:30:48
|
20251016148345480
|
|
30
|
1635.0
|
BATE
|
16-Oct-2025
|
10:30:48
|
20251016148345482
|
|
333
|
1635.0
|
XLON
|
16-Oct-2025
|
10:30:48
|
20251016148345484
|
|
129
|
1634.5
|
XLON
|
16-Oct-2025
|
10:31:39
|
20251016148345700
|
|
162
|
1634.5
|
XLON
|
16-Oct-2025
|
10:31:39
|
20251016148345702
|
|
55
|
1634.5
|
CHIX
|
16-Oct-2025
|
10:31:39
|
20251016148345704
|
|
239
|
1634.0
|
XLON
|
16-Oct-2025
|
10:33:54
|
20251016148345869
|
|
190
|
1634.0
|
XLON
|
16-Oct-2025
|
10:33:54
|
20251016148345871
|
|
47
|
1634.0
|
BATE
|
16-Oct-2025
|
10:33:54
|
20251016148345873
|
|
215
|
1634.0
|
CHIX
|
16-Oct-2025
|
10:33:54
|
20251016148345975
|
|
68
|
1634.0
|
BATE
|
16-Oct-2025
|
10:33:54
|
20251016148345977
|
|
144
|
1634.0
|
CHIX
|
16-Oct-2025
|
10:33:54
|
20251016148345979
|
|
827
|
1634.0
|
XLON
|
16-Oct-2025
|
10:36:08
|
20251016148346282
|
|
385
|
1634.0
|
XLON
|
16-Oct-2025
|
10:36:08
|
20251016148346284
|
|
190
|
1634.0
|
CHIX
|
16-Oct-2025
|
10:36:08
|
20251016148346286
|
|
190
|
1633.5
|
CHIX
|
16-Oct-2025
|
10:37:13
|
20251016148346352
|
|
23
|
1633.5
|
XLON
|
16-Oct-2025
|
10:37:24
|
20251016148346360
|
|
190
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:38:09
|
20251016148346410
|
|
351
|
1633.0
|
XLON
|
16-Oct-2025
|
10:38:09
|
20251016148346412
|
|
248
|
1633.0
|
XLON
|
16-Oct-2025
|
10:38:09
|
20251016148346414
|
|
139
|
1632.5
|
XLON
|
16-Oct-2025
|
10:39:18
|
20251016148346598
|
|
163
|
1632.5
|
XLON
|
16-Oct-2025
|
10:40:34
|
20251016148346728
|
|
27
|
1632.5
|
XLON
|
16-Oct-2025
|
10:40:34
|
20251016148346730
|
|
456
|
1633.5
|
BATE
|
16-Oct-2025
|
10:42:20
|
20251016148347354
|
|
413
|
1633.5
|
CHIX
|
16-Oct-2025
|
10:42:20
|
20251016148347356
|
|
533
|
1633.5
|
XLON
|
16-Oct-2025
|
10:42:20
|
20251016148347358
|
|
82
|
1633.0
|
XLON
|
16-Oct-2025
|
10:42:30
|
20251016148347473
|
|
107
|
1633.0
|
BATE
|
16-Oct-2025
|
10:42:30
|
20251016148347475
|
|
225
|
1633.0
|
XLON
|
16-Oct-2025
|
10:44:42
|
20251016148348109
|
|
186
|
1633.0
|
XLON
|
16-Oct-2025
|
10:45:05
|
20251016148348159
|
|
57
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:45:20
|
20251016148348196
|
|
344
|
1633.0
|
XLON
|
16-Oct-2025
|
10:49:10
|
20251016148349011
|
|
608
|
1633.0
|
XLON
|
16-Oct-2025
|
10:49:10
|
20251016148349013
|
|
128
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:49:10
|
20251016148349015
|
|
190
|
1633.0
|
BATE
|
16-Oct-2025
|
10:49:10
|
20251016148349017
|
|
131
|
1633.0
|
BATE
|
16-Oct-2025
|
10:49:10
|
20251016148349019
|
|
510
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:49:10
|
20251016148349021
|
|
175
|
1632.5
|
CHIX
|
16-Oct-2025
|
10:49:14
|
20251016148349029
|
|
116
|
1632.0
|
XLON
|
16-Oct-2025
|
10:50:05
|
20251016148349333
|
|
12
|
1632.0
|
BATE
|
16-Oct-2025
|
10:50:44
|
20251016148349575
|
|
346
|
1632.0
|
XLON
|
16-Oct-2025
|
10:51:44
|
20251016148349695
|
|
168
|
1632.0
|
CHIX
|
16-Oct-2025
|
10:51:44
|
20251016148349697
|
|
100
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:58:44
|
20251016148350880
|
|
422
|
1633.0
|
XLON
|
16-Oct-2025
|
10:58:44
|
20251016148350882
|
|
402
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:58:44
|
20251016148350884
|
|
1,565
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:58:44
|
20251016148350886
|
|
190
|
1633.0
|
CHIX
|
16-Oct-2025
|
10:58:44
|
20251016148350888
|
|
301
|
1633.0
|
XLON
|
16-Oct-2025
|
10:58:44
|
20251016148350890
|
|
10
|
1633.0
|
XLON
|
16-Oct-2025
|
10:58:44
|
20251016148350892
|
|
59
|
1633.5
|
CHIX
|
16-Oct-2025
|
11:01:30
|
20251016148351495
|
|
140
|
1633.5
|
BATE
|
16-Oct-2025
|
11:01:30
|
20251016148351497
|
|
636
|
1633.5
|
XLON
|
16-Oct-2025
|
11:01:30
|
20251016148351499
|
|
281
|
1633.5
|
XLON
|
16-Oct-2025
|
11:03:51
|
20251016148352002
|
|
35
|
1633.5
|
BATE
|
16-Oct-2025
|
11:03:51
|
20251016148352004
|
|
190
|
1633.5
|
CHIX
|
16-Oct-2025
|
11:03:51
|
20251016148352006
|
|
196
|
1633.0
|
CHIX
|
16-Oct-2025
|
11:04:25
|
20251016148352044
|
|
112
|
1633.0
|
CHIX
|
16-Oct-2025
|
11:04:25
|
20251016148352046
|
|
70
|
1633.0
|
BATE
|
16-Oct-2025
|
11:04:25
|
20251016148352048
|
|
203
|
1633.0
|
XLON
|
16-Oct-2025
|
11:04:25
|
20251016148352050
|
|
233
|
1633.0
|
XLON
|
16-Oct-2025
|
11:04:25
|
20251016148352052
|
|
124
|
1632.5
|
XLON
|
16-Oct-2025
|
11:06:04
|
20251016148352316
|
|
403
|
1632.0
|
XLON
|
16-Oct-2025
|
11:08:31
|
20251016148352705
|
|
500
|
1632.0
|
XLON
|
16-Oct-2025
|
11:08:31
|
20251016148352707
|
|
552
|
1632.0
|
XLON
|
16-Oct-2025
|
11:08:31
|
20251016148352709
|
|
465
|
1632.5
|
XLON
|
16-Oct-2025
|
11:15:43
|
20251016148353831
|
|
476
|
1632.5
|
CHIX
|
16-Oct-2025
|
11:15:43
|
20251016148353833
|
|
229
|
1632.5
|
BATE
|
16-Oct-2025
|
11:15:43
|
20251016148353835
|
|
193
|
1632.5
|
BATE
|
16-Oct-2025
|
11:15:43
|
20251016148353837
|
|
109
|
1632.5
|
CHIX
|
16-Oct-2025
|
11:15:43
|
20251016148353839
|
|
331
|
1632.0
|
XLON
|
16-Oct-2025
|
11:17:23
|
20251016148354164
|
|
288
|
1632.0
|
CHIX
|
16-Oct-2025
|
11:17:23
|
20251016148354166
|
|
118
|
1632.0
|
BATE
|
16-Oct-2025
|
11:17:23
|
20251016148354168
|
|
277
|
1631.5
|
CHIX
|
16-Oct-2025
|
11:18:49
|
20251016148354380
|
|
40
|
1631.5
|
BATE
|
16-Oct-2025
|
11:18:49
|
20251016148354382
|
|
534
|
1631.5
|
XLON
|
16-Oct-2025
|
11:18:49
|
20251016148354384
|
|
190
|
1631.5
|
XLON
|
16-Oct-2025
|
11:18:49
|
20251016148354386
|
|
190
|
1631.0
|
XLON
|
16-Oct-2025
|
11:19:41
|
20251016148354628
|
|
233
|
1631.0
|
CHIX
|
16-Oct-2025
|
11:19:41
|
20251016148354630
|
|
17
|
1631.0
|
BATE
|
16-Oct-2025
|
11:19:41
|
20251016148354632
|
|
62
|
1630.5
|
XLON
|
16-Oct-2025
|
11:20:53
|
20251016148354791
|
|
132
|
1630.5
|
XLON
|
16-Oct-2025
|
11:20:53
|
20251016148354793
|
|
190
|
1630.5
|
BATE
|
16-Oct-2025
|
11:20:53
|
20251016148354795
|
|
201
|
1630.5
|
CHIX
|
16-Oct-2025
|
11:20:53
|
20251016148354797
|
|
29
|
1630.5
|
CHIX
|
16-Oct-2025
|
11:20:53
|
20251016148354799
|
|
175
|
1629.5
|
XLON
|
16-Oct-2025
|
11:23:10
|
20251016148355029
|
|
140
|
1629.5
|
BATE
|
16-Oct-2025
|
11:23:57
|
20251016148355261
|
|
261
|
1629.5
|
XLON
|
16-Oct-2025
|
11:23:57
|
20251016148355263
|
|
402
|
1629.5
|
CHIX
|
16-Oct-2025
|
11:23:57
|
20251016148355265
|
|
52
|
1629.5
|
XLON
|
16-Oct-2025
|
11:24:47
|
20251016148355311
|
|
83
|
1629.0
|
BATE
|
16-Oct-2025
|
11:25:05
|
20251016148355359
|
|
650
|
1630.0
|
XLON
|
16-Oct-2025
|
11:25:48
|
20251016148355407
|
|
236
|
1630.0
|
XLON
|
16-Oct-2025
|
11:25:48
|
20251016148355409
|
|
401
|
1630.0
|
XLON
|
16-Oct-2025
|
11:25:48
|
20251016148355411
|
|
87
|
1630.0
|
XLON
|
16-Oct-2025
|
11:25:48
|
20251016148355413
|
|
267
|
1630.0
|
XLON
|
16-Oct-2025
|
11:29:20
|
20251016148356234
|
|
242
|
1630.0
|
CHIX
|
16-Oct-2025
|
11:29:20
|
20251016148356236
|
|
34
|
1630.0
|
BATE
|
16-Oct-2025
|
11:29:20
|
20251016148356238
|
|
156
|
1629.5
|
BATE
|
16-Oct-2025
|
11:30:11
|
20251016148356452
|
|
285
|
1629.5
|
CHIX
|
16-Oct-2025
|
11:30:11
|
20251016148356454
|
|
190
|
1629.5
|
CHIX
|
16-Oct-2025
|
11:30:11
|
20251016148356456
|
|
34
|
1629.5
|
BATE
|
16-Oct-2025
|
11:30:11
|
20251016148356458
|
|
96
|
1629.5
|
XLON
|
16-Oct-2025
|
11:30:11
|
20251016148356460
|
|
118
|
1629.5
|
BATE
|
16-Oct-2025
|
11:30:11
|
20251016148356462
|
|
15
|
1629.5
|
XLON
|
16-Oct-2025
|
11:30:11
|
20251016148356464
|
|
216
|
1629.5
|
XLON
|
16-Oct-2025
|
11:30:11
|
20251016148356466
|
|
360
|
1629.0
|
XLON
|
16-Oct-2025
|
11:30:44
|
20251016148356554
|
|
113
|
1629.0
|
CHIX
|
16-Oct-2025
|
11:31:34
|
20251016148356768
|
|
49
|
1628.5
|
XLON
|
16-Oct-2025
|
11:31:34
|
20251016148356834
|
|
71
|
1628.5
|
BATE
|
16-Oct-2025
|
11:31:34
|
20251016148356836
|
|
208
|
1628.5
|
CHIX
|
16-Oct-2025
|
11:31:34
|
20251016148356838
|
|
141
|
1628.5
|
XLON
|
16-Oct-2025
|
11:31:34
|
20251016148356840
|
|
388
|
1629.0
|
BATE
|
16-Oct-2025
|
11:34:27
|
20251016148357384
|
|
79
|
1629.0
|
BATE
|
16-Oct-2025
|
11:34:27
|
20251016148357386
|
|
240
|
1629.0
|
BATE
|
16-Oct-2025
|
11:34:27
|
20251016148357388
|
|
192
|
1629.0
|
BATE
|
16-Oct-2025
|
11:34:27
|
20251016148357392
|
|
467
|
1629.0
|
BATE
|
16-Oct-2025
|
11:34:27
|
20251016148357396
|
|
151
|
1628.5
|
CHIX
|
16-Oct-2025
|
11:37:34
|
20251016148358008
|
|
190
|
1628.5
|
BATE
|
16-Oct-2025
|
11:37:34
|
20251016148358010
|
|
347
|
1628.5
|
XLON
|
16-Oct-2025
|
11:37:34
|
20251016148358012
|
|
59
|
1628.0
|
XLON
|
16-Oct-2025
|
11:37:34
|
20251016148358014
|
|
383
|
1628.0
|
CHIX
|
16-Oct-2025
|
11:37:34
|
20251016148358016
|
|
151
|
1628.0
|
CHIX
|
16-Oct-2025
|
11:37:34
|
20251016148358018
|
|
82
|
1628.0
|
XLON
|
16-Oct-2025
|
11:37:35
|
20251016148358020
|
|
39
|
1628.0
|
CHIX
|
16-Oct-2025
|
11:37:35
|
20251016148358022
|
|
410
|
1629.0
|
XLON
|
16-Oct-2025
|
11:42:35
|
20251016148358696
|
|
465
|
1629.0
|
CHIX
|
16-Oct-2025
|
11:42:35
|
20251016148358698
|
|
502
|
1629.0
|
BATE
|
16-Oct-2025
|
11:42:35
|
20251016148358700
|
|
204
|
1628.5
|
XLON
|
16-Oct-2025
|
11:45:28
|
20251016148359178
|
|
53
|
1628.5
|
XLON
|
16-Oct-2025
|
11:45:28
|
20251016148359180
|
|
190
|
1628.5
|
XLON
|
16-Oct-2025
|
11:45:28
|
20251016148359182
|
|
82
|
1628.5
|
BATE
|
16-Oct-2025
|
11:45:28
|
20251016148359184
|
|
306
|
1628.0
|
XLON
|
16-Oct-2025
|
11:47:27
|
20251016148359491
|
|
222
|
1628.0
|
XLON
|
16-Oct-2025
|
11:47:27
|
20251016148359493
|
|
44
|
1628.0
|
BATE
|
16-Oct-2025
|
11:47:27
|
20251016148359495
|
|
154
|
1628.0
|
CHIX
|
16-Oct-2025
|
11:47:27
|
20251016148359497
|
|
64
|
1628.0
|
BATE
|
16-Oct-2025
|
11:47:27
|
20251016148359499
|
|
42
|
1628.0
|
CHIX
|
16-Oct-2025
|
11:47:27
|
20251016148359501
|
|
292
|
1628.0
|
CHIX
|
16-Oct-2025
|
11:47:27
|
20251016148359503
|
|
621
|
1628.0
|
XLON
|
16-Oct-2025
|
11:50:12
|
20251016148360065
|
|
516
|
1628.0
|
CHIX
|
16-Oct-2025
|
11:50:12
|
20251016148360067
|
|
119
|
1627.5
|
BATE
|
16-Oct-2025
|
11:50:12
|
20251016148360069
|
|
109
|
1627.5
|
BATE
|
16-Oct-2025
|
11:50:12
|
20251016148360071
|
|
293
|
1628.0
|
BATE
|
16-Oct-2025
|
11:50:12
|
20251016148360073
|
|
203
|
1627.5
|
CHIX
|
16-Oct-2025
|
11:50:12
|
20251016148360075
|
|
190
|
1627.5
|
CHIX
|
16-Oct-2025
|
11:50:12
|
20251016148360077
|
|
216
|
1627.5
|
XLON
|
16-Oct-2025
|
11:50:12
|
20251016148360079
|
|
232
|
1627.5
|
XLON
|
16-Oct-2025
|
11:50:12
|
20251016148360081
|
|
107
|
1628.5
|
BATE
|
16-Oct-2025
|
11:54:47
|
20251016148360651
|
|
401
|
1628.5
|
XLON
|
16-Oct-2025
|
11:54:48
|
20251016148360669
|
|
654
|
1629.0
|
BATE
|
16-Oct-2025
|
11:57:37
|
20251016148360978
|
|
417
|
1629.0
|
BATE
|
16-Oct-2025
|
11:57:37
|
20251016148360980
|
|
245
|
1629.0
|
BATE
|
16-Oct-2025
|
11:57:37
|
20251016148360982
|
|
190
|
1629.0
|
BATE
|
16-Oct-2025
|
11:57:38
|
20251016148360984
|
|
6
|
1629.0
|
BATE
|
16-Oct-2025
|
11:57:38
|
20251016148360986
|
|
190
|
1629.0
|
BATE
|
16-Oct-2025
|
11:57:38
|
20251016148360988
|
|
149
|
1628.5
|
BATE
|
16-Oct-2025
|
11:58:07
|
20251016148361026
|
|
292
|
1628.0
|
XLON
|
16-Oct-2025
|
11:59:41
|
20251016148361249
|
|
122
|
1628.0
|
BATE
|
16-Oct-2025
|
11:59:41
|
20251016148361251
|
|
180
|
1628.0
|
CHIX
|
16-Oct-2025
|
11:59:41
|
20251016148361253
|
|
190
|
1628.5
|
CHIX
|
16-Oct-2025
|
12:02:55
|
20251016148361843
|
|
196
|
1628.5
|
CHIX
|
16-Oct-2025
|
12:02:55
|
20251016148361845
|
|
212
|
1628.5
|
CHIX
|
16-Oct-2025
|
12:02:55
|
20251016148361847
|
|
190
|
1628.5
|
XLON
|
16-Oct-2025
|
12:02:55
|
20251016148361849
|
|
193
|
1628.5
|
XLON
|
16-Oct-2025
|
12:02:55
|
20251016148361851
|
|
82
|
1628.5
|
XLON
|
16-Oct-2025
|
12:02:55
|
20251016148361853
|
|
143
|
1628.5
|
XLON
|
16-Oct-2025
|
12:02:55
|
20251016148361855
|
|
128
|
1628.5
|
XLON
|
16-Oct-2025
|
12:02:55
|
20251016148361857
|
|
190
|
1628.5
|
XLON
|
16-Oct-2025
|
12:02:55
|
20251016148361859
|
|
220
|
1628.0
|
XLON
|
16-Oct-2025
|
12:03:08
|
20251016148361912
|
|
195
|
1628.0
|
BATE
|
16-Oct-2025
|
12:03:08
|
20251016148361914
|
|
288
|
1628.0
|
CHIX
|
16-Oct-2025
|
12:03:08
|
20251016148361916
|
|
208
|
1627.5
|
CHIX
|
16-Oct-2025
|
12:03:23
|
20251016148361930
|
|
138
|
1627.5
|
CHIX
|
16-Oct-2025
|
12:03:23
|
20251016148361932
|
|
190
|
1627.5
|
XLON
|
16-Oct-2025
|
12:03:23
|
20251016148361934
|
|
113
|
1627.5
|
BATE
|
16-Oct-2025
|
12:03:23
|
20251016148361936
|
|
126
|
1626.5
|
BATE
|
16-Oct-2025
|
12:04:34
|
20251016148362148
|
|
206
|
1628.0
|
XLON
|
16-Oct-2025
|
12:09:19
|
20251016148363088
|
|
113
|
1628.0
|
XLON
|
16-Oct-2025
|
12:09:22
|
20251016148363090
|
|
407
|
1628.0
|
XLON
|
16-Oct-2025
|
12:09:22
|
20251016148363092
|
|
636
|
1628.0
|
XLON
|
16-Oct-2025
|
12:09:22
|
20251016148363094
|
|
216
|
1628.0
|
XLON
|
16-Oct-2025
|
12:09:22
|
20251016148363096
|
|
164
|
1628.0
|
XLON
|
16-Oct-2025
|
12:09:22
|
20251016148363098
|
|
107
|
1627.5
|
XLON
|
16-Oct-2025
|
12:10:21
|
20251016148363114
|
|
198
|
1627.5
|
BATE
|
16-Oct-2025
|
12:11:47
|
20251016148363354
|
|
257
|
1627.5
|
XLON
|
16-Oct-2025
|
12:11:47
|
20251016148363356
|
|
47
|
1627.5
|
CHIX
|
16-Oct-2025
|
12:11:47
|
20251016148363358
|
|
949
|
1627.5
|
XLON
|
16-Oct-2025
|
12:14:37
|
20251016148363727
|
|
414
|
1627.5
|
XLON
|
16-Oct-2025
|
12:14:37
|
20251016148363729
|
|
46
|
1627.5
|
XLON
|
16-Oct-2025
|
12:14:37
|
20251016148363731
|
|
190
|
1627.5
|
BATE
|
16-Oct-2025
|
12:18:23
|
20251016148367292
|
|
54
|
1627.0
|
BATE
|
16-Oct-2025
|
12:19:30
|
20251016148367394
|
|
88
|
1627.0
|
BATE
|
16-Oct-2025
|
12:19:30
|
20251016148367396
|
|
190
|
1627.0
|
XLON
|
16-Oct-2025
|
12:19:30
|
20251016148367398
|
|
213
|
1627.0
|
XLON
|
16-Oct-2025
|
12:19:30
|
20251016148367400
|
|
437
|
1627.0
|
CHIX
|
16-Oct-2025
|
12:20:44
|
20251016148367670
|
|
529
|
1627.0
|
BATE
|
16-Oct-2025
|
12:20:44
|
20251016148367672
|
|
464
|
1627.0
|
XLON
|
16-Oct-2025
|
12:20:44
|
20251016148367674
|
|
275
|
1626.5
|
CHIX
|
16-Oct-2025
|
12:21:59
|
20251016148367908
|
|
315
|
1626.5
|
CHIX
|
16-Oct-2025
|
12:21:59
|
20251016148367910
|
|
190
|
1626.5
|
BATE
|
16-Oct-2025
|
12:21:59
|
20251016148367912
|
|
158
|
1626.5
|
XLON
|
16-Oct-2025
|
12:21:59
|
20251016148367914
|
|
98
|
1626.5
|
BATE
|
16-Oct-2025
|
12:21:59
|
20251016148367916
|
|
176
|
1626.5
|
XLON
|
16-Oct-2025
|
12:21:59
|
20251016148367918
|
|
105
|
1626.5
|
BATE
|
16-Oct-2025
|
12:26:18
|
20251016148368826
|
|
61
|
1626.5
|
CHIX
|
16-Oct-2025
|
12:26:18
|
20251016148368828
|
|
254
|
1626.5
|
CHIX
|
16-Oct-2025
|
12:26:18
|
20251016148368830
|
|
251
|
1626.5
|
XLON
|
16-Oct-2025
|
12:26:18
|
20251016148368832
|
|
236
|
1626.5
|
XLON
|
16-Oct-2025
|
12:26:21
|
20251016148368844
|
|
236
|
1626.5
|
CHIX
|
16-Oct-2025
|
12:26:29
|
20251016148368856
|
|
140
|
1626.5
|
BATE
|
16-Oct-2025
|
12:26:29
|
20251016148368858
|
|
187
|
1626.5
|
XLON
|
16-Oct-2025
|
12:26:29
|
20251016148368860
|
|
26
|
1626.5
|
XLON
|
16-Oct-2025
|
12:26:29
|
20251016148368862
|
|
115
|
1626.0
|
XLON
|
16-Oct-2025
|
12:26:36
|
20251016148368890
|
|
251
|
1626.0
|
CHIX
|
16-Oct-2025
|
12:26:36
|
20251016148368892
|
|
190
|
1626.0
|
BATE
|
16-Oct-2025
|
12:26:36
|
20251016148368894
|
|
388
|
1627.5
|
XLON
|
16-Oct-2025
|
12:31:54
|
20251016148370888
|
|
500
|
1627.5
|
XLON
|
16-Oct-2025
|
12:31:54
|
20251016148370890
|
|
604
|
1627.5
|
XLON
|
16-Oct-2025
|
12:31:54
|
20251016148370892
|
|
110
|
1627.0
|
XLON
|
16-Oct-2025
|
12:33:03
|
20251016148371156
|
|
190
|
1626.5
|
BATE
|
16-Oct-2025
|
12:33:52
|
20251016148371246
|
|
4
|
1626.5
|
BATE
|
16-Oct-2025
|
12:33:52
|
20251016148371248
|
|
62
|
1626.5
|
CHIX
|
16-Oct-2025
|
12:34:03
|
20251016148371277
|
|
108
|
1626.5
|
CHIX
|
16-Oct-2025
|
12:34:03
|
20251016148371279
|
|
38
|
1626.5
|
BATE
|
16-Oct-2025
|
12:34:03
|
20251016148371281
|
|
85
|
1626.5
|
XLON
|
16-Oct-2025
|
12:34:03
|
20251016148371283
|
|
354
|
1626.5
|
XLON
|
16-Oct-2025
|
12:34:03
|
20251016148371285
|
|
272
|
1626.5
|
XLON
|
16-Oct-2025
|
12:34:03
|
20251016148371287
|
|
190
|
1626.0
|
XLON
|
16-Oct-2025
|
12:34:06
|
20251016148371423
|
|
91
|
1626.0
|
BATE
|
16-Oct-2025
|
12:34:06
|
20251016148371425
|
|
239
|
1626.5
|
XLON
|
16-Oct-2025
|
12:36:27
|
20251016148371720
|
|
98
|
1627.5
|
XLON
|
16-Oct-2025
|
12:44:05
|
20251016148373560
|
|
114
|
1627.5
|
XLON
|
16-Oct-2025
|
12:44:21
|
20251016148373576
|
|
431
|
1627.5
|
CHIX
|
16-Oct-2025
|
12:44:21
|
20251016148373578
|
|
391
|
1627.5
|
XLON
|
16-Oct-2025
|
12:44:21
|
20251016148373580
|
|
193
|
1627.5
|
XLON
|
16-Oct-2025
|
12:44:21
|
20251016148373582
|
|
98
|
1627.5
|
XLON
|
16-Oct-2025
|
12:44:21
|
20251016148373584
|
|
1,297
|
1627.5
|
CHIX
|
16-Oct-2025
|
12:44:21
|
20251016148373586
|
|
184
|
1627.5
|
CHIX
|
16-Oct-2025
|
12:44:21
|
20251016148373588
|
|
100
|
1628.5
|
CHIX
|
16-Oct-2025
|
12:48:40
|
20251016148374442
|
|
200
|
1628.5
|
XLON
|
16-Oct-2025
|
12:48:40
|
20251016148374444
|
|
257
|
1628.5
|
CHIX
|
16-Oct-2025
|
12:48:48
|
20251016148374452
|
|
634
|
1628.5
|
XLON
|
16-Oct-2025
|
12:48:48
|
20251016148374454
|
|
190
|
1628.5
|
XLON
|
16-Oct-2025
|
12:48:48
|
20251016148374456
|
|
7
|
1628.5
|
XLON
|
16-Oct-2025
|
12:48:48
|
20251016148374458
|
|
416
|
1628.5
|
XLON
|
16-Oct-2025
|
12:50:24
|
20251016148374518
|
|
414
|
1628.5
|
XLON
|
16-Oct-2025
|
12:50:24
|
20251016148374520
|
|
335
|
1628.5
|
XLON
|
16-Oct-2025
|
12:50:24
|
20251016148374522
|
|
190
|
1628.0
|
XLON
|
16-Oct-2025
|
12:50:39
|
20251016148374590
|
|
6
|
1628.0
|
CHIX
|
16-Oct-2025
|
12:50:39
|
20251016148374592
|
|
68
|
1627.5
|
CHIX
|
16-Oct-2025
|
12:51:57
|
20251016148374776
|
|
190
|
1627.5
|
CHIX
|
16-Oct-2025
|
12:51:57
|
20251016148374778
|
|
21
|
1627.5
|
BATE
|
16-Oct-2025
|
12:51:57
|
20251016148374780
|
|
3
|
1627.5
|
XLON
|
16-Oct-2025
|
12:51:57
|
20251016148374782
|
|
28
|
1627.5
|
XLON
|
16-Oct-2025
|
12:51:57
|
20251016148374784
|
|
224
|
1627.5
|
XLON
|
16-Oct-2025
|
12:51:57
|
20251016148374786
|
|
187
|
1627.5
|
XLON
|
16-Oct-2025
|
12:51:57
|
20251016148374788
|
|
190
|
1627.0
|
XLON
|
16-Oct-2025
|
12:52:24
|
20251016148374814
|
|
67
|
1627.0
|
BATE
|
16-Oct-2025
|
12:52:24
|
20251016148374816
|
|
190
|
1627.0
|
CHIX
|
16-Oct-2025
|
12:52:24
|
20251016148374818
|
|
730
|
1627.0
|
XLON
|
16-Oct-2025
|
12:56:48
|
20251016148375792
|
|
320
|
1627.0
|
XLON
|
16-Oct-2025
|
12:56:48
|
20251016148375794
|
|
361
|
1627.0
|
XLON
|
16-Oct-2025
|
12:56:48
|
20251016148375796
|
|
49
|
1626.5
|
CHIX
|
16-Oct-2025
|
12:57:04
|
20251016148375904
|
|
190
|
1629.0
|
CHIX
|
16-Oct-2025
|
13:02:28
|
20251016148376592
|
|
23
|
1629.0
|
CHIX
|
16-Oct-2025
|
13:02:28
|
20251016148376594
|
|
1,042
|
1629.0
|
XLON
|
16-Oct-2025
|
13:02:28
|
20251016148376596
|
|
190
|
1629.0
|
XLON
|
16-Oct-2025
|
13:02:28
|
20251016148376598
|
|
135
|
1629.0
|
XLON
|
16-Oct-2025
|
13:02:28
|
20251016148376600
|
|
242
|
1628.5
|
CHIX
|
16-Oct-2025
|
13:02:29
|
20251016148376604
|
|
256
|
1628.5
|
CHIX
|
16-Oct-2025
|
13:02:29
|
20251016148376606
|
|
398
|
1628.5
|
XLON
|
16-Oct-2025
|
13:02:29
|
20251016148376608
|
|
289
|
1628.5
|
XLON
|
16-Oct-2025
|
13:02:29
|
20251016148376610
|
|
110
|
1628.5
|
XLON
|
16-Oct-2025
|
13:02:29
|
20251016148376612
|
|
101
|
1629.5
|
CHIX
|
16-Oct-2025
|
13:09:19
|
20251016148377426
|
|
54
|
1629.5
|
CHIX
|
16-Oct-2025
|
13:09:19
|
20251016148377428
|
|
807
|
1629.5
|
XLON
|
16-Oct-2025
|
13:10:12
|
20251016148377520
|
|
454
|
1629.5
|
CHIX
|
16-Oct-2025
|
13:10:12
|
20251016148377522
|
|
508
|
1629.5
|
BATE
|
16-Oct-2025
|
13:10:12
|
20251016148377524
|
|
845
|
1629.5
|
XLON
|
16-Oct-2025
|
13:10:12
|
20251016148377526
|
|
177
|
1629.0
|
XLON
|
16-Oct-2025
|
13:10:37
|
20251016148377546
|
|
218
|
1628.5
|
XLON
|
16-Oct-2025
|
13:10:38
|
20251016148377548
|
|
112
|
1628.5
|
XLON
|
16-Oct-2025
|
13:10:38
|
20251016148377550
|
|
55
|
1628.5
|
BATE
|
16-Oct-2025
|
13:10:38
|
20251016148377552
|
|
210
|
1628.5
|
XLON
|
16-Oct-2025
|
13:10:38
|
20251016148377554
|
|
203
|
1628.5
|
CHIX
|
16-Oct-2025
|
13:10:38
|
20251016148377556
|
|
213
|
1628.5
|
CHIX
|
16-Oct-2025
|
13:10:38
|
20251016148377558
|
|
123
|
1627.5
|
XLON
|
16-Oct-2025
|
13:13:20
|
20251016148377887
|
|
52
|
1627.0
|
BATE
|
16-Oct-2025
|
13:14:45
|
20251016148378109
|
|
317
|
1627.0
|
CHIX
|
16-Oct-2025
|
13:14:45
|
20251016148378111
|
|
10
|
1627.0
|
CHIX
|
16-Oct-2025
|
13:15:35
|
20251016148378161
|
|
190
|
1627.0
|
XLON
|
16-Oct-2025
|
13:15:35
|
20251016148378163
|
|
94
|
1627.0
|
BATE
|
16-Oct-2025
|
13:16:45
|
20251016148378335
|
|
279
|
1627.0
|
CHIX
|
16-Oct-2025
|
13:16:45
|
20251016148378337
|
|
261
|
1627.0
|
XLON
|
16-Oct-2025
|
13:16:45
|
20251016148378339
|
|
190
|
1626.5
|
CHIX
|
16-Oct-2025
|
13:18:17
|
20251016148378443
|
|
33
|
1626.5
|
BATE
|
16-Oct-2025
|
13:18:17
|
20251016148378445
|
|
190
|
1626.5
|
XLON
|
16-Oct-2025
|
13:18:17
|
20251016148378447
|
|
258
|
1626.0
|
CHIX
|
16-Oct-2025
|
13:18:21
|
20251016148378451
|
|
84
|
1626.0
|
CHIX
|
16-Oct-2025
|
13:18:21
|
20251016148378453
|
|
85
|
1626.0
|
BATE
|
16-Oct-2025
|
13:18:21
|
20251016148378455
|
|
251
|
1626.0
|
XLON
|
16-Oct-2025
|
13:18:21
|
20251016148378457
|
|
14
|
1626.0
|
BATE
|
16-Oct-2025
|
13:18:21
|
20251016148378459
|
|
296
|
1626.0
|
XLON
|
16-Oct-2025
|
13:18:21
|
20251016148378461
|
|
435
|
1625.5
|
CHIX
|
16-Oct-2025
|
13:23:54
|
20251016148379376
|
|
212
|
1625.5
|
BATE
|
16-Oct-2025
|
13:23:54
|
20251016148379378
|
|
151
|
1625.5
|
XLON
|
16-Oct-2025
|
13:23:54
|
20251016148379380
|
|
145
|
1625.5
|
BATE
|
16-Oct-2025
|
13:23:54
|
20251016148379382
|
|
421
|
1625.5
|
XLON
|
16-Oct-2025
|
13:23:54
|
20251016148379484
|
|
120
|
1625.0
|
CHIX
|
16-Oct-2025
|
13:26:57
|
20251016148379833
|
|
41
|
1625.0
|
XLON
|
16-Oct-2025
|
13:26:57
|
20251016148379835
|
|
609
|
1625.0
|
CHIX
|
16-Oct-2025
|
13:28:10
|
20251016148379882
|
|
164
|
1625.0
|
BATE
|
16-Oct-2025
|
13:28:10
|
20251016148379884
|
|
73
|
1625.0
|
BATE
|
16-Oct-2025
|
13:28:32
|
20251016148379928
|
|
565
|
1625.0
|
CHIX
|
16-Oct-2025
|
13:28:32
|
20251016148379930
|
|
5
|
1625.0
|
XLON
|
16-Oct-2025
|
13:28:32
|
20251016148379932
|
|
7
|
1625.5
|
XLON
|
16-Oct-2025
|
13:32:11
|
20251016148380475
|
|
340
|
1625.5
|
XLON
|
16-Oct-2025
|
13:32:11
|
20251016148380477
|
|
488
|
1625.5
|
XLON
|
16-Oct-2025
|
13:32:11
|
20251016148380479
|
|
163
|
1625.5
|
XLON
|
16-Oct-2025
|
13:32:18
|
20251016148380547
|
|
399
|
1625.5
|
XLON
|
16-Oct-2025
|
13:32:18
|
20251016148380549
|
|
602
|
1624.5
|
CHIX
|
16-Oct-2025
|
13:33:26
|
20251016148380791
|
|
799
|
1624.5
|
BATE
|
16-Oct-2025
|
13:33:26
|
20251016148380793
|
|
252
|
1624.5
|
XLON
|
16-Oct-2025
|
13:33:26
|
20251016148380795
|
|
108
|
1624.5
|
XLON
|
16-Oct-2025
|
13:33:26
|
20251016148380797
|
|
13
|
1624.5
|
XLON
|
16-Oct-2025
|
13:36:28
|
20251016148381344
|
|
262
|
1624.5
|
BATE
|
16-Oct-2025
|
13:36:28
|
20251016148381346
|
|
472
|
1624.5
|
CHIX
|
16-Oct-2025
|
13:36:28
|
20251016148381348
|
|
782
|
1624.5
|
CHIX
|
16-Oct-2025
|
13:36:28
|
20251016148381350
|
|
43
|
1624.0
|
BATE
|
16-Oct-2025
|
13:39:36
|
20251016148381732
|
|
225
|
1624.0
|
CHIX
|
16-Oct-2025
|
13:39:36
|
20251016148381734
|
|
258
|
1624.0
|
CHIX
|
16-Oct-2025
|
13:39:36
|
20251016148381736
|
|
142
|
1624.0
|
CHIX
|
16-Oct-2025
|
13:39:36
|
20251016148381738
|
|
160
|
1624.0
|
XLON
|
16-Oct-2025
|
13:39:36
|
20251016148381740
|
|
190
|
1624.0
|
XLON
|
16-Oct-2025
|
13:39:36
|
20251016148381742
|
|
229
|
1624.0
|
XLON
|
16-Oct-2025
|
13:39:36
|
20251016148381744
|
|
334
|
1623.5
|
XLON
|
16-Oct-2025
|
13:39:36
|
20251016148381746
|
|
908
|
1623.5
|
BATE
|
16-Oct-2025
|
13:39:36
|
20251016148381748
|
|
6
|
1623.5
|
XLON
|
16-Oct-2025
|
13:43:08
|
20251016148382247
|
|
166
|
1623.5
|
XLON
|
16-Oct-2025
|
13:43:08
|
20251016148382249
|
|
241
|
1623.5
|
XLON
|
16-Oct-2025
|
13:43:08
|
20251016148382251
|
|
90
|
1623.5
|
XLON
|
16-Oct-2025
|
13:43:08
|
20251016148382253
|
|
212
|
1623.5
|
CHIX
|
16-Oct-2025
|
13:43:08
|
20251016148382255
|
|
40
|
1623.5
|
BATE
|
16-Oct-2025
|
13:43:08
|
20251016148382257
|
|
546
|
1624.5
|
CHIX
|
16-Oct-2025
|
13:44:05
|
20251016148382517
|
|
182
|
1624.5
|
BATE
|
16-Oct-2025
|
13:44:05
|
20251016148382519
|
|
620
|
1624.5
|
XLON
|
16-Oct-2025
|
13:44:05
|
20251016148382521
|
|
187
|
1624.0
|
CHIX
|
16-Oct-2025
|
13:46:40
|
20251016148383087
|
|
236
|
1623.5
|
CHIX
|
16-Oct-2025
|
13:47:04
|
20251016148383111
|
|
190
|
1623.5
|
CHIX
|
16-Oct-2025
|
13:47:04
|
20251016148383113
|
|
190
|
1623.5
|
XLON
|
16-Oct-2025
|
13:47:04
|
20251016148383115
|
|
441
|
1623.5
|
CHIX
|
16-Oct-2025
|
13:47:04
|
20251016148383117
|
|
167
|
1623.5
|
XLON
|
16-Oct-2025
|
13:47:04
|
20251016148383119
|
|
47
|
1623.5
|
BATE
|
16-Oct-2025
|
13:47:04
|
20251016148383121
|
|
505
|
1623.5
|
XLON
|
16-Oct-2025
|
13:47:04
|
20251016148383123
|
|
10
|
1623.5
|
BATE
|
16-Oct-2025
|
13:47:04
|
20251016148383125
|
|
193
|
1624.5
|
BATE
|
16-Oct-2025
|
13:49:14
|
20251016148383441
|
|
190
|
1624.5
|
CHIX
|
16-Oct-2025
|
13:51:00
|
20251016148383748
|
|
132
|
1624.5
|
BATE
|
16-Oct-2025
|
13:51:00
|
20251016148383750
|
|
221
|
1624.5
|
XLON
|
16-Oct-2025
|
13:51:00
|
20251016148383752
|
|
215
|
1624.0
|
CHIX
|
16-Oct-2025
|
13:52:35
|
20251016148384071
|
|
372
|
1624.0
|
CHIX
|
16-Oct-2025
|
13:52:35
|
20251016148384073
|
|
70
|
1624.0
|
BATE
|
16-Oct-2025
|
13:52:35
|
20251016148384075
|
|
308
|
1624.0
|
XLON
|
16-Oct-2025
|
13:52:35
|
20251016148384077
|
|
121
|
1624.0
|
BATE
|
16-Oct-2025
|
13:52:35
|
20251016148384079
|
|
243
|
1624.0
|
XLON
|
16-Oct-2025
|
13:52:35
|
20251016148384081
|
|
984
|
1624.0
|
BATE
|
16-Oct-2025
|
13:54:46
|
20251016148384910
|
|
230
|
1624.0
|
XLON
|
16-Oct-2025
|
13:54:46
|
20251016148384912
|
|
144
|
1624.0
|
XLON
|
16-Oct-2025
|
13:54:46
|
20251016148384914
|
|
190
|
1623.5
|
CHIX
|
16-Oct-2025
|
13:55:04
|
20251016148384967
|
|
10
|
1623.5
|
BATE
|
16-Oct-2025
|
13:55:04
|
20251016148384969
|
|
190
|
1623.5
|
XLON
|
16-Oct-2025
|
13:55:04
|
20251016148384971
|
|
190
|
1623.0
|
CHIX
|
16-Oct-2025
|
13:55:27
|
20251016148385027
|
|
168
|
1623.0
|
XLON
|
16-Oct-2025
|
13:55:27
|
20251016148385029
|
|
126
|
1623.0
|
CHIX
|
16-Oct-2025
|
13:55:27
|
20251016148385031
|
|
259
|
1623.0
|
XLON
|
16-Oct-2025
|
13:55:27
|
20251016148385033
|
|
500
|
1622.0
|
XLON
|
16-Oct-2025
|
13:59:20
|
20251016148385590
|
|
359
|
1622.0
|
XLON
|
16-Oct-2025
|
13:59:20
|
20251016148385592
|
|
137
|
1622.0
|
XLON
|
16-Oct-2025
|
13:59:20
|
20251016148385594
|
|
92
|
1622.0
|
BATE
|
16-Oct-2025
|
13:59:20
|
20251016148385596
|
|
213
|
1622.0
|
BATE
|
16-Oct-2025
|
13:59:20
|
20251016148385598
|
|
195
|
1622.0
|
BATE
|
16-Oct-2025
|
13:59:20
|
20251016148385600
|
|
190
|
1621.5
|
XLON
|
16-Oct-2025
|
14:02:18
|
20251016148386104
|
|
269
|
1621.5
|
XLON
|
16-Oct-2025
|
14:02:18
|
20251016148386106
|
|
264
|
1621.5
|
XLON
|
16-Oct-2025
|
14:02:18
|
20251016148386108
|
|
190
|
1621.5
|
CHIX
|
16-Oct-2025
|
14:02:18
|
20251016148386110
|
|
16
|
1621.5
|
CHIX
|
16-Oct-2025
|
14:02:18
|
20251016148386112
|
|
190
|
1621.5
|
CHIX
|
16-Oct-2025
|
14:02:18
|
20251016148386114
|
|
63
|
1621.5
|
BATE
|
16-Oct-2025
|
14:02:18
|
20251016148386116
|
|
50
|
1621.5
|
BATE
|
16-Oct-2025
|
14:02:18
|
20251016148386118
|
|
768
|
1622.5
|
XLON
|
16-Oct-2025
|
14:03:35
|
20251016148386424
|
|
748
|
1622.5
|
XLON
|
16-Oct-2025
|
14:03:35
|
20251016148386426
|
|
3
|
1622.0
|
XLON
|
16-Oct-2025
|
14:04:10
|
20251016148386474
|
|
152
|
1622.0
|
CHIX
|
16-Oct-2025
|
14:04:10
|
20251016148386476
|
|
38
|
1622.0
|
CHIX
|
16-Oct-2025
|
14:04:10
|
20251016148386478
|
|
219
|
1623.0
|
XLON
|
16-Oct-2025
|
14:05:18
|
20251016148386740
|
|
404
|
1624.5
|
CHIX
|
16-Oct-2025
|
14:07:53
|
20251016148387389
|
|
263
|
1624.5
|
BATE
|
16-Oct-2025
|
14:07:53
|
20251016148387391
|
|
710
|
1624.5
|
XLON
|
16-Oct-2025
|
14:07:53
|
20251016148387393
|
|
10
|
1624.5
|
BATE
|
16-Oct-2025
|
14:10:09
|
20251016148387691
|
|
18
|
1624.5
|
BATE
|
16-Oct-2025
|
14:10:09
|
20251016148387693
|
|
634
|
1626.0
|
CHIX
|
16-Oct-2025
|
14:12:04
|
20251016148388011
|
|
283
|
1626.5
|
CHIX
|
16-Oct-2025
|
14:12:45
|
20251016148388178
|
|
289
|
1626.5
|
CHIX
|
16-Oct-2025
|
14:12:45
|
20251016148388180
|
|
190
|
1626.5
|
XLON
|
16-Oct-2025
|
14:12:45
|
20251016148388182
|
|
90
|
1626.5
|
BATE
|
16-Oct-2025
|
14:12:45
|
20251016148388184
|
|
62
|
1626.5
|
BATE
|
16-Oct-2025
|
14:12:45
|
20251016148388186
|
|
108
|
1626.5
|
XLON
|
16-Oct-2025
|
14:14:17
|
20251016148388517
|
|
920
|
1626.5
|
XLON
|
16-Oct-2025
|
14:14:17
|
20251016148388519
|
|
552
|
1626.5
|
BATE
|
16-Oct-2025
|
14:14:17
|
20251016148388521
|
|
583
|
1626.5
|
XLON
|
16-Oct-2025
|
14:15:34
|
20251016148388754
|
|
415
|
1626.5
|
CHIX
|
16-Oct-2025
|
14:15:34
|
20251016148388756
|
|
74
|
1626.5
|
BATE
|
16-Oct-2025
|
14:15:34
|
20251016148388758
|
|
66
|
1626.5
|
CHIX
|
16-Oct-2025
|
14:15:34
|
20251016148388760
|
|
50
|
1626.0
|
XLON
|
16-Oct-2025
|
14:15:34
|
20251016148388762
|
|
140
|
1626.0
|
XLON
|
16-Oct-2025
|
14:15:34
|
20251016148388764
|
|
166
|
1626.0
|
CHIX
|
16-Oct-2025
|
14:15:42
|
20251016148388770
|
|
190
|
1626.0
|
CHIX
|
16-Oct-2025
|
14:15:42
|
20251016148388772
|
|
90
|
1626.0
|
XLON
|
16-Oct-2025
|
14:15:42
|
20251016148388774
|
|
31
|
1625.5
|
CHIX
|
16-Oct-2025
|
14:15:43
|
20251016148388776
|
|
190
|
1625.5
|
XLON
|
16-Oct-2025
|
14:15:43
|
20251016148388778
|
|
382
|
1626.0
|
XLON
|
16-Oct-2025
|
14:19:40
|
20251016148389466
|
|
650
|
1626.0
|
XLON
|
16-Oct-2025
|
14:19:40
|
20251016148389468
|
|
246
|
1626.0
|
XLON
|
16-Oct-2025
|
14:19:40
|
20251016148389470
|
|
240
|
1626.0
|
BATE
|
16-Oct-2025
|
14:19:40
|
20251016148389472
|
|
1,092
|
1626.0
|
XLON
|
16-Oct-2025
|
14:23:14
|
20251016148390293
|
|
320
|
1626.0
|
BATE
|
16-Oct-2025
|
14:23:14
|
20251016148390295
|
|
414
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:18
|
20251016148391559
|
|
746
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:18
|
20251016148391561
|
|
544
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:18
|
20251016148391563
|
|
253
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:18
|
20251016148391565
|
|
220
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:18
|
20251016148391567
|
|
507
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:19
|
20251016148391573
|
|
67
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:19
|
20251016148391575
|
|
477
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:30
|
20251016148391589
|
|
483
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:30
|
20251016148391591
|
|
483
|
1627.5
|
XLON
|
16-Oct-2025
|
14:27:30
|
20251016148391593
|
|
459
|
1628.0
|
XLON
|
16-Oct-2025
|
14:29:52
|
20251016148392483
|
|
49
|
1628.0
|
XLON
|
16-Oct-2025
|
14:29:52
|
20251016148392485
|
|
170
|
1628.0
|
BATE
|
16-Oct-2025
|
14:29:52
|
20251016148392487
|
|
232
|
1631.0
|
XLON
|
16-Oct-2025
|
14:30:01
|
20251016148392735
|
|
477
|
1631.0
|
CHIX
|
16-Oct-2025
|
14:30:01
|
20251016148392737
|
|
190
|
1630.5
|
XLON
|
16-Oct-2025
|
14:30:03
|
20251016148392757
|
|
199
|
1630.5
|
CHIX
|
16-Oct-2025
|
14:30:03
|
20251016148392759
|
|
7
|
1630.5
|
BATE
|
16-Oct-2025
|
14:30:03
|
20251016148392761
|
|
186
|
1632.5
|
BATE
|
16-Oct-2025
|
14:30:42
|
20251016148393085
|
|
190
|
1632.5
|
XLON
|
16-Oct-2025
|
14:30:42
|
20251016148393087
|
|
190
|
1631.5
|
CHIX
|
16-Oct-2025
|
14:31:31
|
20251016148393519
|
|
234
|
1631.5
|
BATE
|
16-Oct-2025
|
14:31:31
|
20251016148393521
|
|
50
|
1631.5
|
XLON
|
16-Oct-2025
|
14:31:31
|
20251016148393523
|
|
63
|
1630.5
|
XLON
|
16-Oct-2025
|
14:31:38
|
20251016148393541
|
|
149
|
1629.5
|
XLON
|
16-Oct-2025
|
14:32:11
|
20251016148393869
|
|
410
|
1629.5
|
XLON
|
16-Oct-2025
|
14:32:11
|
20251016148393871
|
|
577
|
1629.5
|
CHIX
|
16-Oct-2025
|
14:32:11
|
20251016148393873
|
|
402
|
1629.5
|
BATE
|
16-Oct-2025
|
14:32:11
|
20251016148393875
|
|
216
|
1629.5
|
XLON
|
16-Oct-2025
|
14:32:37
|
20251016148393979
|
|
311
|
1629.5
|
CHIX
|
16-Oct-2025
|
14:32:37
|
20251016148393981
|
|
117
|
1629.5
|
BATE
|
16-Oct-2025
|
14:32:37
|
20251016148393983
|
|
504
|
1630.0
|
CHIX
|
16-Oct-2025
|
14:32:59
|
20251016148394215
|
|
241
|
1630.0
|
BATE
|
16-Oct-2025
|
14:32:59
|
20251016148394217
|
|
280
|
1630.0
|
XLON
|
16-Oct-2025
|
14:32:59
|
20251016148394219
|
|
328
|
1629.5
|
CHIX
|
16-Oct-2025
|
14:33:00
|
20251016148394225
|
|
394
|
1629.5
|
XLON
|
16-Oct-2025
|
14:33:00
|
20251016148394227
|
|
120
|
1629.5
|
XLON
|
16-Oct-2025
|
14:33:00
|
20251016148394229
|
|
828
|
1629.0
|
XLON
|
16-Oct-2025
|
14:33:55
|
20251016148394759
|
|
540
|
1629.0
|
XLON
|
16-Oct-2025
|
14:33:55
|
20251016148394761
|
|
586
|
1628.5
|
XLON
|
16-Oct-2025
|
14:33:56
|
20251016148394769
|
|
339
|
1628.5
|
CHIX
|
16-Oct-2025
|
14:33:56
|
20251016148394771
|
|
113
|
1628.5
|
BATE
|
16-Oct-2025
|
14:33:56
|
20251016148394773
|
|
76
|
1628.0
|
XLON
|
16-Oct-2025
|
14:33:57
|
20251016148394783
|
|
303
|
1628.0
|
XLON
|
16-Oct-2025
|
14:33:57
|
20251016148394785
|
|
190
|
1628.0
|
XLON
|
16-Oct-2025
|
14:33:58
|
20251016148394787
|
|
190
|
1628.0
|
XLON
|
16-Oct-2025
|
14:33:58
|
20251016148394789
|
|
90
|
1628.0
|
CHIX
|
16-Oct-2025
|
14:33:58
|
20251016148394791
|
|
113
|
1627.5
|
CHIX
|
16-Oct-2025
|
14:34:00
|
20251016148394793
|
|
45
|
1627.5
|
BATE
|
16-Oct-2025
|
14:34:00
|
20251016148394795
|
|
213
|
1627.5
|
XLON
|
16-Oct-2025
|
14:34:09
|
20251016148394845
|
|
86
|
1627.5
|
CHIX
|
16-Oct-2025
|
14:34:09
|
20251016148394847
|
|
14
|
1627.0
|
BATE
|
16-Oct-2025
|
14:35:28
|
20251016148395476
|
|
190
|
1627.0
|
CHIX
|
16-Oct-2025
|
14:35:28
|
20251016148395478
|
|
195
|
1627.0
|
XLON
|
16-Oct-2025
|
14:35:28
|
20251016148395480
|
|
316
|
1626.5
|
CHIX
|
16-Oct-2025
|
14:35:36
|
20251016148395624
|
|
71
|
1626.5
|
BATE
|
16-Oct-2025
|
14:35:36
|
20251016148395626
|
|
467
|
1626.5
|
XLON
|
16-Oct-2025
|
14:35:36
|
20251016148395628
|
|
190
|
1626.0
|
XLON
|
16-Oct-2025
|
14:35:38
|
20251016148395714
|
|
500
|
1626.0
|
XLON
|
16-Oct-2025
|
14:35:38
|
20251016148395716
|
|
9
|
1626.0
|
CHIX
|
16-Oct-2025
|
14:35:38
|
20251016148395718
|
|
349
|
1626.0
|
CHIX
|
16-Oct-2025
|
14:35:38
|
20251016148395720
|
|
80
|
1625.5
|
BATE
|
16-Oct-2025
|
14:37:02
|
20251016148396243
|
|
453
|
1625.5
|
CHIX
|
16-Oct-2025
|
14:37:02
|
20251016148396245
|
|
212
|
1625.5
|
XLON
|
16-Oct-2025
|
14:37:02
|
20251016148396247
|
|
284
|
1625.0
|
CHIX
|
16-Oct-2025
|
14:38:37
|
20251016148396658
|
|
143
|
1625.0
|
BATE
|
16-Oct-2025
|
14:38:37
|
20251016148396660
|
|
123
|
1625.0
|
BATE
|
16-Oct-2025
|
14:38:37
|
20251016148396662
|
|
210
|
1625.0
|
XLON
|
16-Oct-2025
|
14:38:37
|
20251016148396664
|
|
782
|
1625.0
|
XLON
|
16-Oct-2025
|
14:38:37
|
20251016148396666
|
|
370
|
1624.5
|
XLON
|
16-Oct-2025
|
14:39:05
|
20251016148396894
|
|
257
|
1624.5
|
XLON
|
16-Oct-2025
|
14:39:05
|
20251016148396896
|
|
21
|
1624.5
|
CHIX
|
16-Oct-2025
|
14:39:05
|
20251016148396898
|
|
116
|
1624.5
|
XLON
|
16-Oct-2025
|
14:39:05
|
20251016148396900
|
|
104
|
1624.5
|
XLON
|
16-Oct-2025
|
14:39:05
|
20251016148396902
|
|
86
|
1624.5
|
XLON
|
16-Oct-2025
|
14:39:05
|
20251016148396904
|
|
111
|
1624.0
|
XLON
|
16-Oct-2025
|
14:39:23
|
20251016148396990
|
|
190
|
1624.5
|
CHIX
|
16-Oct-2025
|
14:39:48
|
20251016148397412
|
|
10
|
1624.5
|
BATE
|
16-Oct-2025
|
14:39:48
|
20251016148397414
|
|
5
|
1624.5
|
BATE
|
16-Oct-2025
|
14:39:48
|
20251016148397416
|
|
138
|
1624.0
|
CHIX
|
16-Oct-2025
|
14:39:48
|
20251016148397418
|
|
189
|
1624.5
|
XLON
|
16-Oct-2025
|
14:39:48
|
20251016148397420
|
|
1
|
1624.5
|
XLON
|
16-Oct-2025
|
14:39:48
|
20251016148397422
|
|
280
|
1624.0
|
BATE
|
16-Oct-2025
|
14:39:48
|
20251016148397424
|
|
48
|
1624.0
|
BATE
|
16-Oct-2025
|
14:39:48
|
20251016148397426
|
|
75
|
1626.0
|
BATE
|
16-Oct-2025
|
14:40:55
|
20251016148397751
|
|
349
|
1626.0
|
CHIX
|
16-Oct-2025
|
14:40:55
|
20251016148397753
|
|
82
|
1626.0
|
CHIX
|
16-Oct-2025
|
14:41:08
|
20251016148397813
|
|
232
|
1626.0
|
CHIX
|
16-Oct-2025
|
14:41:08
|
20251016148397815
|
|
190
|
1626.0
|
XLON
|
16-Oct-2025
|
14:41:21
|
20251016148397839
|
|
29
|
1626.5
|
CHIX
|
16-Oct-2025
|
14:42:51
|
20251016148398135
|
|
515
|
1626.5
|
CHIX
|
16-Oct-2025
|
14:42:51
|
20251016148398137
|
|
179
|
1626.5
|
BATE
|
16-Oct-2025
|
14:42:51
|
20251016148398139
|
|
167
|
1627.0
|
BATE
|
16-Oct-2025
|
14:42:52
|
20251016148398141
|
|
36
|
1627.0
|
BATE
|
16-Oct-2025
|
14:42:52
|
20251016148398143
|
|
190
|
1627.0
|
BATE
|
16-Oct-2025
|
14:42:52
|
20251016148398145
|
|
190
|
1627.0
|
CHIX
|
16-Oct-2025
|
14:43:02
|
20251016148398153
|
|
16
|
1626.5
|
BATE
|
16-Oct-2025
|
14:43:02
|
20251016148398155
|
|
65
|
1627.0
|
XLON
|
16-Oct-2025
|
14:43:02
|
20251016148398157
|
|
69
|
1628.0
|
XLON
|
16-Oct-2025
|
14:44:23
|
20251016148398917
|
|
321
|
1628.0
|
CHIX
|
16-Oct-2025
|
14:44:26
|
20251016148398931
|
|
4
|
1628.0
|
XLON
|
16-Oct-2025
|
14:44:26
|
20251016148398933
|
|
58
|
1629.5
|
BATE
|
16-Oct-2025
|
14:45:02
|
20251016148399087
|
|
103
|
1629.5
|
BATE
|
16-Oct-2025
|
14:45:06
|
20251016148399201
|
|
96
|
1629.5
|
XLON
|
16-Oct-2025
|
14:45:06
|
20251016148399203
|
|
660
|
1629.5
|
XLON
|
16-Oct-2025
|
14:45:06
|
20251016148399205
|
|
437
|
1629.5
|
CHIX
|
16-Oct-2025
|
14:45:06
|
20251016148399207
|
|
197
|
1629.5
|
BATE
|
16-Oct-2025
|
14:45:06
|
20251016148399209
|
|
241
|
1629.5
|
CHIX
|
16-Oct-2025
|
14:45:06
|
20251016148399211
|
|
577
|
1629.5
|
XLON
|
16-Oct-2025
|
14:45:06
|
20251016148399213
|
|
439
|
1629.5
|
CHIX
|
16-Oct-2025
|
14:45:06
|
20251016148399215
|
|
145
|
1629.5
|
BATE
|
16-Oct-2025
|
14:45:06
|
20251016148399217
|
|
112
|
1629.0
|
BATE
|
16-Oct-2025
|
14:45:25
|
20251016148399375
|
|
357
|
1629.0
|
CHIX
|
16-Oct-2025
|
14:45:25
|
20251016148399377
|
|
167
|
1629.0
|
XLON
|
16-Oct-2025
|
14:45:25
|
20251016148399379
|
|
268
|
1629.0
|
XLON
|
16-Oct-2025
|
14:45:25
|
20251016148399381
|
|
998
|
1629.0
|
XLON
|
16-Oct-2025
|
14:46:43
|
20251016148399909
|
|
31
|
1629.0
|
BATE
|
16-Oct-2025
|
14:46:43
|
20251016148399911
|
|
320
|
1629.0
|
BATE
|
16-Oct-2025
|
14:46:43
|
20251016148399913
|
|
699
|
1630.0
|
XLON
|
16-Oct-2025
|
14:47:40
|
20251016148400444
|
|
568
|
1630.0
|
XLON
|
16-Oct-2025
|
14:47:40
|
20251016148400446
|
|
59
|
1630.0
|
CHIX
|
16-Oct-2025
|
14:47:40
|
20251016148400448
|
|
190
|
1630.0
|
XLON
|
16-Oct-2025
|
14:47:43
|
20251016148400456
|
|
66
|
1630.0
|
CHIX
|
16-Oct-2025
|
14:47:43
|
20251016148400458
|
|
190
|
1629.5
|
CHIX
|
16-Oct-2025
|
14:47:58
|
20251016148400544
|
|
137
|
1629.5
|
BATE
|
16-Oct-2025
|
14:47:58
|
20251016148400546
|
|
533
|
1629.5
|
XLON
|
16-Oct-2025
|
14:47:58
|
20251016148400548
|
|
6
|
1629.0
|
XLON
|
16-Oct-2025
|
14:49:40
|
20251016148401114
|
|
1,307
|
1629.0
|
BATE
|
16-Oct-2025
|
14:49:40
|
20251016148401116
|
|
190
|
1628.5
|
XLON
|
16-Oct-2025
|
14:50:11
|
20251016148401302
|
|
47
|
1628.5
|
XLON
|
16-Oct-2025
|
14:50:11
|
20251016148401304
|
|
2
|
1628.5
|
CHIX
|
16-Oct-2025
|
14:50:11
|
20251016148401306
|
|
12
|
1629.0
|
BATE
|
16-Oct-2025
|
14:51:00
|
20251016148401428
|
|
190
|
1629.0
|
CHIX
|
16-Oct-2025
|
14:51:00
|
20251016148401430
|
|
131
|
1629.0
|
CHIX
|
16-Oct-2025
|
14:51:00
|
20251016148401432
|
|
728
|
1630.0
|
CHIX
|
16-Oct-2025
|
14:52:11
|
20251016148401775
|
|
6
|
1630.0
|
CHIX
|
16-Oct-2025
|
14:52:11
|
20251016148401777
|
|
577
|
1630.0
|
XLON
|
16-Oct-2025
|
14:52:11
|
20251016148401779
|
|
99
|
1630.0
|
BATE
|
16-Oct-2025
|
14:52:11
|
20251016148401781
|
|
275
|
1630.0
|
XLON
|
16-Oct-2025
|
14:52:11
|
20251016148401783
|
|
121
|
1630.0
|
XLON
|
16-Oct-2025
|
14:52:55
|
20251016148401971
|
|
153
|
1630.0
|
CHIX
|
16-Oct-2025
|
14:52:55
|
20251016148401973
|
|
254
|
1630.0
|
CHIX
|
16-Oct-2025
|
14:52:55
|
20251016148401975
|
|
117
|
1629.5
|
CHIX
|
16-Oct-2025
|
14:54:18
|
20251016148402298
|
|
152
|
1629.5
|
CHIX
|
16-Oct-2025
|
14:54:18
|
20251016148402300
|
|
141
|
1629.5
|
XLON
|
16-Oct-2025
|
14:54:18
|
20251016148402302
|
|
190
|
1629.5
|
XLON
|
16-Oct-2025
|
14:54:18
|
20251016148402304
|
|
210
|
1629.5
|
XLON
|
16-Oct-2025
|
14:54:18
|
20251016148402306
|
|
1,109
|
1630.5
|
XLON
|
16-Oct-2025
|
14:54:45
|
20251016148402365
|
|
227
|
1630.5
|
XLON
|
16-Oct-2025
|
14:54:45
|
20251016148402367
|
|
8
|
1630.5
|
BATE
|
16-Oct-2025
|
14:54:45
|
20251016148402369
|
|
144
|
1631.0
|
CHIX
|
16-Oct-2025
|
14:55:59
|
20251016148402583
|
|
190
|
1631.0
|
XLON
|
16-Oct-2025
|
14:55:59
|
20251016148402585
|
|
488
|
1632.0
|
CHIX
|
16-Oct-2025
|
14:57:24
|
20251016148403115
|
|
190
|
1632.0
|
BATE
|
16-Oct-2025
|
14:57:24
|
20251016148403117
|
|
253
|
1632.0
|
XLON
|
16-Oct-2025
|
14:57:24
|
20251016148403119
|
|
265
|
1632.5
|
CHIX
|
16-Oct-2025
|
14:58:47
|
20251016148403269
|
|
186
|
1632.5
|
BATE
|
16-Oct-2025
|
14:58:47
|
20251016148403271
|
|
448
|
1632.5
|
XLON
|
16-Oct-2025
|
14:58:47
|
20251016148403273
|
|
51
|
1633.5
|
XLON
|
16-Oct-2025
|
14:59:59
|
20251016148403559
|
|
307
|
1633.5
|
XLON
|
16-Oct-2025
|
14:59:59
|
20251016148403561
|
|
64
|
1633.5
|
BATE
|
16-Oct-2025
|
14:59:59
|
20251016148403563
|
|
322
|
1633.5
|
CHIX
|
16-Oct-2025
|
14:59:59
|
20251016148403565
|
|
704
|
1635.0
|
CHIX
|
16-Oct-2025
|
15:01:22
|
20251016148404117
|
|
304
|
1635.0
|
BATE
|
16-Oct-2025
|
15:01:22
|
20251016148404119
|
|
221
|
1635.0
|
CHIX
|
16-Oct-2025
|
15:01:25
|
20251016148404129
|
|
73
|
1635.0
|
BATE
|
16-Oct-2025
|
15:01:25
|
20251016148404131
|
|
190
|
1635.0
|
CHIX
|
16-Oct-2025
|
15:01:25
|
20251016148404133
|
|
204
|
1634.0
|
XLON
|
16-Oct-2025
|
15:02:46
|
20251016148404633
|
|
190
|
1634.0
|
XLON
|
16-Oct-2025
|
15:02:46
|
20251016148404635
|
|
207
|
1634.5
|
BATE
|
16-Oct-2025
|
15:03:25
|
20251016148404770
|
|
175
|
1634.5
|
CHIX
|
16-Oct-2025
|
15:03:25
|
20251016148404772
|
|
445
|
1634.5
|
XLON
|
16-Oct-2025
|
15:03:25
|
20251016148404774
|
|
45
|
1634.5
|
XLON
|
16-Oct-2025
|
15:03:25
|
20251016148404776
|
|
250
|
1634.5
|
BATE
|
16-Oct-2025
|
15:03:54
|
20251016148404962
|
|
416
|
1634.5
|
XLON
|
16-Oct-2025
|
15:03:54
|
20251016148404964
|
|
934
|
1634.5
|
XLON
|
16-Oct-2025
|
15:03:54
|
20251016148404966
|
|
131
|
1634.0
|
BATE
|
16-Oct-2025
|
15:03:55
|
20251016148404974
|
|
8
|
1634.0
|
XLON
|
16-Oct-2025
|
15:03:55
|
20251016148404976
|
|
190
|
1634.0
|
CHIX
|
16-Oct-2025
|
15:03:55
|
20251016148404978
|
|
191
|
1634.0
|
XLON
|
16-Oct-2025
|
15:03:55
|
20251016148404980
|
|
21
|
1633.0
|
BATE
|
16-Oct-2025
|
15:05:05
|
20251016148405222
|
|
190
|
1633.0
|
CHIX
|
16-Oct-2025
|
15:05:07
|
20251016148405228
|
|
190
|
1633.0
|
XLON
|
16-Oct-2025
|
15:05:07
|
20251016148405230
|
|
183
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:05:23
|
20251016148405274
|
|
94
|
1632.5
|
XLON
|
16-Oct-2025
|
15:05:23
|
20251016148405276
|
|
210
|
1632.5
|
XLON
|
16-Oct-2025
|
15:05:23
|
20251016148405278
|
|
515
|
1633.0
|
CHIX
|
16-Oct-2025
|
15:07:01
|
20251016148405608
|
|
199
|
1633.0
|
BATE
|
16-Oct-2025
|
15:07:01
|
20251016148405610
|
|
54
|
1633.0
|
XLON
|
16-Oct-2025
|
15:07:01
|
20251016148405612
|
|
481
|
1633.0
|
XLON
|
16-Oct-2025
|
15:07:01
|
20251016148405614
|
|
119
|
1633.0
|
XLON
|
16-Oct-2025
|
15:07:01
|
20251016148405616
|
|
355
|
1633.5
|
CHIX
|
16-Oct-2025
|
15:09:16
|
20251016148406166
|
|
232
|
1633.5
|
BATE
|
16-Oct-2025
|
15:09:16
|
20251016148406168
|
|
191
|
1633.5
|
BATE
|
16-Oct-2025
|
15:09:16
|
20251016148406170
|
|
633
|
1633.5
|
XLON
|
16-Oct-2025
|
15:09:16
|
20251016148406172
|
|
91
|
1633.0
|
CHIX
|
16-Oct-2025
|
15:10:17
|
20251016148406798
|
|
190
|
1633.0
|
BATE
|
16-Oct-2025
|
15:10:17
|
20251016148406800
|
|
176
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:11:06
|
20251016148407110
|
|
185
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:11:06
|
20251016148407112
|
|
307
|
1632.5
|
XLON
|
16-Oct-2025
|
15:11:06
|
20251016148407114
|
|
190
|
1632.5
|
XLON
|
16-Oct-2025
|
15:11:06
|
20251016148407116
|
|
257
|
1632.0
|
CHIX
|
16-Oct-2025
|
15:11:27
|
20251016148407159
|
|
312
|
1632.0
|
XLON
|
16-Oct-2025
|
15:11:27
|
20251016148407163
|
|
91
|
1632.0
|
BATE
|
16-Oct-2025
|
15:11:27
|
20251016148407165
|
|
129
|
1631.5
|
CHIX
|
16-Oct-2025
|
15:11:38
|
20251016148407303
|
|
151
|
1631.5
|
CHIX
|
16-Oct-2025
|
15:11:38
|
20251016148407305
|
|
72
|
1631.5
|
XLON
|
16-Oct-2025
|
15:11:38
|
20251016148407307
|
|
118
|
1631.5
|
XLON
|
16-Oct-2025
|
15:11:38
|
20251016148407309
|
|
190
|
1631.5
|
XLON
|
16-Oct-2025
|
15:11:38
|
20251016148407311
|
|
184
|
1631.5
|
BATE
|
16-Oct-2025
|
15:13:29
|
20251016148407764
|
|
304
|
1631.5
|
CHIX
|
16-Oct-2025
|
15:13:32
|
20251016148407903
|
|
495
|
1631.5
|
XLON
|
16-Oct-2025
|
15:13:32
|
20251016148407905
|
|
12
|
1631.5
|
XLON
|
16-Oct-2025
|
15:13:32
|
20251016148407907
|
|
342
|
1632.0
|
CHIX
|
16-Oct-2025
|
15:15:13
|
20251016148408338
|
|
128
|
1632.5
|
BATE
|
16-Oct-2025
|
15:15:14
|
20251016148408368
|
|
503
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:15:14
|
20251016148408370
|
|
92
|
1632.5
|
BATE
|
16-Oct-2025
|
15:15:14
|
20251016148408372
|
|
399
|
1632.5
|
XLON
|
16-Oct-2025
|
15:15:14
|
20251016148408374
|
|
106
|
1632.5
|
XLON
|
16-Oct-2025
|
15:16:29
|
20251016148408856
|
|
212
|
1632.5
|
XLON
|
16-Oct-2025
|
15:16:29
|
20251016148408858
|
|
303
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:16:29
|
20251016148408860
|
|
91
|
1632.5
|
BATE
|
16-Oct-2025
|
15:16:29
|
20251016148408862
|
|
190
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:16:29
|
20251016148408864
|
|
944
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:17:38
|
20251016148409120
|
|
63
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:17:38
|
20251016148409122
|
|
62
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:17:38
|
20251016148409124
|
|
329
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:17:38
|
20251016148409126
|
|
132
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:18:23
|
20251016148409271
|
|
220
|
1632.5
|
XLON
|
16-Oct-2025
|
15:18:23
|
20251016148409373
|
|
190
|
1632.0
|
CHIX
|
16-Oct-2025
|
15:19:18
|
20251016148409777
|
|
136
|
1632.0
|
XLON
|
16-Oct-2025
|
15:19:18
|
20251016148409779
|
|
182
|
1632.0
|
XLON
|
16-Oct-2025
|
15:20:01
|
20251016148410035
|
|
190
|
1631.5
|
XLON
|
16-Oct-2025
|
15:20:38
|
20251016148410370
|
|
157
|
1631.5
|
XLON
|
16-Oct-2025
|
15:20:40
|
20251016148410390
|
|
864
|
1631.5
|
BATE
|
16-Oct-2025
|
15:21:11
|
20251016148410569
|
|
247
|
1631.5
|
XLON
|
16-Oct-2025
|
15:21:11
|
20251016148410571
|
|
264
|
1631.5
|
XLON
|
16-Oct-2025
|
15:21:11
|
20251016148410573
|
|
1,075
|
1631.5
|
XLON
|
16-Oct-2025
|
15:23:13
|
20251016148410998
|
|
56
|
1631.5
|
BATE
|
16-Oct-2025
|
15:23:13
|
20251016148411000
|
|
228
|
1631.5
|
BATE
|
16-Oct-2025
|
15:23:13
|
20251016148411002
|
|
111
|
1631.0
|
CHIX
|
16-Oct-2025
|
15:23:15
|
20251016148411126
|
|
79
|
1631.0
|
CHIX
|
16-Oct-2025
|
15:23:15
|
20251016148411128
|
|
77
|
1631.0
|
XLON
|
16-Oct-2025
|
15:23:15
|
20251016148411130
|
|
181
|
1630.0
|
BATE
|
16-Oct-2025
|
15:24:29
|
20251016148411728
|
|
58
|
1630.0
|
BATE
|
16-Oct-2025
|
15:24:29
|
20251016148411730
|
|
270
|
1630.0
|
XLON
|
16-Oct-2025
|
15:24:29
|
20251016148411732
|
|
199
|
1630.0
|
XLON
|
16-Oct-2025
|
15:24:29
|
20251016148411734
|
|
121
|
1629.5
|
XLON
|
16-Oct-2025
|
15:24:32
|
20251016148411742
|
|
172
|
1629.0
|
XLON
|
16-Oct-2025
|
15:25:00
|
20251016148411886
|
|
322
|
1629.0
|
CHIX
|
16-Oct-2025
|
15:25:00
|
20251016148411888
|
|
350
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:25:31
|
20251016148412057
|
|
207
|
1629.5
|
BATE
|
16-Oct-2025
|
15:25:31
|
20251016148412059
|
|
333
|
1629.5
|
XLON
|
16-Oct-2025
|
15:25:31
|
20251016148412061
|
|
114
|
1629.5
|
XLON
|
16-Oct-2025
|
15:25:31
|
20251016148412063
|
|
5
|
1629.0
|
XLON
|
16-Oct-2025
|
15:25:45
|
20251016148412135
|
|
492
|
1630.5
|
XLON
|
16-Oct-2025
|
15:26:45
|
20251016148412474
|
|
438
|
1630.5
|
CHIX
|
16-Oct-2025
|
15:26:45
|
20251016148412476
|
|
171
|
1630.5
|
CHIX
|
16-Oct-2025
|
15:26:45
|
20251016148412478
|
|
275
|
1630.5
|
CHIX
|
16-Oct-2025
|
15:26:45
|
20251016148412480
|
|
307
|
1630.0
|
XLON
|
16-Oct-2025
|
15:28:15
|
20251016148412928
|
|
64
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:28:15
|
20251016148412930
|
|
570
|
1631.0
|
XLON
|
16-Oct-2025
|
15:29:09
|
20251016148413071
|
|
906
|
1632.5
|
XLON
|
16-Oct-2025
|
15:30:18
|
20251016148413329
|
|
344
|
1632.5
|
XLON
|
16-Oct-2025
|
15:30:18
|
20251016148413331
|
|
190
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:30:18
|
20251016148413333
|
|
22
|
1632.5
|
BATE
|
16-Oct-2025
|
15:30:18
|
20251016148413335
|
|
15
|
1632.5
|
XLON
|
16-Oct-2025
|
15:30:18
|
20251016148413337
|
|
235
|
1633.0
|
CHIX
|
16-Oct-2025
|
15:33:30
|
20251016148413979
|
|
119
|
1633.0
|
BATE
|
16-Oct-2025
|
15:33:30
|
20251016148413981
|
|
202
|
1633.0
|
CHIX
|
16-Oct-2025
|
15:33:30
|
20251016148413983
|
|
997
|
1633.0
|
XLON
|
16-Oct-2025
|
15:33:30
|
20251016148413985
|
|
322
|
1633.0
|
XLON
|
16-Oct-2025
|
15:33:30
|
20251016148413987
|
|
414
|
1633.0
|
XLON
|
16-Oct-2025
|
15:33:30
|
20251016148413989
|
|
434
|
1633.0
|
BATE
|
16-Oct-2025
|
15:34:55
|
20251016148414428
|
|
230
|
1633.0
|
XLON
|
16-Oct-2025
|
15:34:55
|
20251016148414430
|
|
333
|
1633.0
|
XLON
|
16-Oct-2025
|
15:34:55
|
20251016148414432
|
|
534
|
1633.0
|
XLON
|
16-Oct-2025
|
15:34:55
|
20251016148414434
|
|
123
|
1632.5
|
BATE
|
16-Oct-2025
|
15:34:58
|
20251016148414438
|
|
464
|
1632.5
|
CHIX
|
16-Oct-2025
|
15:34:58
|
20251016148414440
|
|
407
|
1632.5
|
XLON
|
16-Oct-2025
|
15:34:58
|
20251016148414442
|
|
89
|
1631.0
|
CHIX
|
16-Oct-2025
|
15:35:01
|
20251016148414452
|
|
241
|
1631.0
|
XLON
|
16-Oct-2025
|
15:35:04
|
20251016148414472
|
|
56
|
1630.0
|
XLON
|
16-Oct-2025
|
15:36:25
|
20251016148414797
|
|
327
|
1629.5
|
XLON
|
16-Oct-2025
|
15:36:34
|
20251016148414865
|
|
160
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:36:57
|
20251016148414913
|
|
50
|
1630.0
|
BATE
|
16-Oct-2025
|
15:36:57
|
20251016148415015
|
|
48
|
1630.0
|
BATE
|
16-Oct-2025
|
15:36:57
|
20251016148415017
|
|
183
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:36:57
|
20251016148415019
|
|
69
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:36:57
|
20251016148415021
|
|
389
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:36:57
|
20251016148415023
|
|
254
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:36:58
|
20251016148415025
|
|
110
|
1630.0
|
BATE
|
16-Oct-2025
|
15:36:58
|
20251016148415027
|
|
25
|
1630.0
|
BATE
|
16-Oct-2025
|
15:37:05
|
20251016148415047
|
|
165
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:37:28
|
20251016148415083
|
|
125
|
1631.0
|
BATE
|
16-Oct-2025
|
15:39:04
|
20251016148415500
|
|
996
|
1631.0
|
XLON
|
16-Oct-2025
|
15:39:04
|
20251016148415606
|
|
32
|
1631.0
|
XLON
|
16-Oct-2025
|
15:39:04
|
20251016148415608
|
|
303
|
1631.0
|
XLON
|
16-Oct-2025
|
15:39:04
|
20251016148415610
|
|
60
|
1630.5
|
XLON
|
16-Oct-2025
|
15:39:18
|
20251016148415659
|
|
82
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:40:01
|
20251016148415717
|
|
231
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:40:01
|
20251016148415719
|
|
216
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:40:01
|
20251016148415721
|
|
39
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:40:01
|
20251016148415725
|
|
245
|
1629.5
|
XLON
|
16-Oct-2025
|
15:40:01
|
20251016148415727
|
|
159
|
1629.5
|
XLON
|
16-Oct-2025
|
15:40:01
|
20251016148415729
|
|
175
|
1629.5
|
XLON
|
16-Oct-2025
|
15:40:01
|
20251016148415731
|
|
110
|
1629.5
|
BATE
|
16-Oct-2025
|
15:40:30
|
20251016148415791
|
|
90
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:40:30
|
20251016148415793
|
|
243
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:42:11
|
20251016148416661
|
|
240
|
1629.5
|
BATE
|
16-Oct-2025
|
15:42:11
|
20251016148416663
|
|
108
|
1629.5
|
XLON
|
16-Oct-2025
|
15:42:11
|
20251016148416665
|
|
1,231
|
1629.5
|
XLON
|
16-Oct-2025
|
15:42:11
|
20251016148416667
|
|
197
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:42:51
|
20251016148416908
|
|
161
|
1629.5
|
XLON
|
16-Oct-2025
|
15:42:51
|
20251016148416910
|
|
1,017
|
1629.5
|
XLON
|
16-Oct-2025
|
15:42:51
|
20251016148416912
|
|
207
|
1629.5
|
BATE
|
16-Oct-2025
|
15:42:51
|
20251016148416914
|
|
193
|
1629.5
|
XLON
|
16-Oct-2025
|
15:42:51
|
20251016148416916
|
|
240
|
1629.5
|
XLON
|
16-Oct-2025
|
15:42:51
|
20251016148416918
|
|
221
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:42:51
|
20251016148416920
|
|
190
|
1629.5
|
BATE
|
16-Oct-2025
|
15:42:51
|
20251016148416922
|
|
426
|
1630.5
|
CHIX
|
16-Oct-2025
|
15:44:28
|
20251016148417742
|
|
61
|
1630.5
|
CHIX
|
16-Oct-2025
|
15:44:28
|
20251016148417744
|
|
318
|
1630.5
|
CHIX
|
16-Oct-2025
|
15:44:42
|
20251016148417772
|
|
47
|
1630.5
|
CHIX
|
16-Oct-2025
|
15:44:42
|
20251016148417774
|
|
487
|
1630.5
|
XLON
|
16-Oct-2025
|
15:44:42
|
20251016148417776
|
|
190
|
1630.5
|
XLON
|
16-Oct-2025
|
15:44:42
|
20251016148417778
|
|
161
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:44:43
|
20251016148417796
|
|
190
|
1630.0
|
XLON
|
16-Oct-2025
|
15:44:43
|
20251016148417798
|
|
306
|
1630.0
|
XLON
|
16-Oct-2025
|
15:45:47
|
20251016148418042
|
|
663
|
1630.0
|
XLON
|
16-Oct-2025
|
15:45:47
|
20251016148418044
|
|
52
|
1630.0
|
BATE
|
16-Oct-2025
|
15:45:47
|
20251016148418046
|
|
260
|
1630.0
|
BATE
|
16-Oct-2025
|
15:45:47
|
20251016148418048
|
|
400
|
1630.0
|
BATE
|
16-Oct-2025
|
15:45:47
|
20251016148418050
|
|
927
|
1630.0
|
XLON
|
16-Oct-2025
|
15:46:36
|
20251016148418121
|
|
151
|
1630.0
|
XLON
|
16-Oct-2025
|
15:46:36
|
20251016148418123
|
|
409
|
1630.0
|
BATE
|
16-Oct-2025
|
15:46:36
|
20251016148418125
|
|
1
|
1629.5
|
XLON
|
16-Oct-2025
|
15:46:57
|
20251016148418303
|
|
282
|
1629.5
|
XLON
|
16-Oct-2025
|
15:46:57
|
20251016148418305
|
|
141
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:46:57
|
20251016148418307
|
|
349
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:46:57
|
20251016148418309
|
|
205
|
1629.5
|
BATE
|
16-Oct-2025
|
15:46:57
|
20251016148418311
|
|
31
|
1629.0
|
BATE
|
16-Oct-2025
|
15:47:16
|
20251016148418351
|
|
70
|
1630.5
|
BATE
|
16-Oct-2025
|
15:48:38
|
20251016148418850
|
|
189
|
1630.5
|
BATE
|
16-Oct-2025
|
15:48:39
|
20251016148418852
|
|
512
|
1630.5
|
BATE
|
16-Oct-2025
|
15:48:58
|
20251016148418902
|
|
343
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:49:28
|
20251016148419110
|
|
3
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:49:28
|
20251016148419112
|
|
187
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:49:28
|
20251016148419114
|
|
319
|
1630.0
|
XLON
|
16-Oct-2025
|
15:49:28
|
20251016148419116
|
|
257
|
1630.0
|
XLON
|
16-Oct-2025
|
15:49:28
|
20251016148419118
|
|
595
|
1630.0
|
XLON
|
16-Oct-2025
|
15:49:28
|
20251016148419120
|
|
89
|
1630.0
|
BATE
|
16-Oct-2025
|
15:49:28
|
20251016148419122
|
|
3
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:49:28
|
20251016148419124
|
|
37
|
1630.0
|
BATE
|
16-Oct-2025
|
15:49:28
|
20251016148419126
|
|
21
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:50:34
|
20251016148419485
|
|
79
|
1630.0
|
XLON
|
16-Oct-2025
|
15:50:34
|
20251016148419487
|
|
111
|
1630.0
|
XLON
|
16-Oct-2025
|
15:50:34
|
20251016148419489
|
|
260
|
1630.0
|
XLON
|
16-Oct-2025
|
15:50:41
|
20251016148419585
|
|
248
|
1630.0
|
XLON
|
16-Oct-2025
|
15:50:41
|
20251016148419587
|
|
248
|
1630.0
|
XLON
|
16-Oct-2025
|
15:50:41
|
20251016148419589
|
|
16
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:50:41
|
20251016148419591
|
|
99
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:50:41
|
20251016148419593
|
|
260
|
1630.0
|
XLON
|
16-Oct-2025
|
15:50:41
|
20251016148419595
|
|
21
|
1630.0
|
BATE
|
16-Oct-2025
|
15:50:41
|
20251016148419597
|
|
70
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:50:59
|
20251016148419814
|
|
272
|
1630.0
|
XLON
|
16-Oct-2025
|
15:50:59
|
20251016148419816
|
|
182
|
1629.5
|
XLON
|
16-Oct-2025
|
15:51:06
|
20251016148419854
|
|
122
|
1629.5
|
XLON
|
16-Oct-2025
|
15:51:06
|
20251016148419856
|
|
190
|
1629.5
|
BATE
|
16-Oct-2025
|
15:51:06
|
20251016148419858
|
|
561
|
1629.5
|
CHIX
|
16-Oct-2025
|
15:51:06
|
20251016148419860
|
|
249
|
1630.0
|
XLON
|
16-Oct-2025
|
15:51:55
|
20251016148420126
|
|
299
|
1630.0
|
XLON
|
16-Oct-2025
|
15:51:55
|
20251016148420128
|
|
66
|
1630.0
|
BATE
|
16-Oct-2025
|
15:51:55
|
20251016148420130
|
|
418
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:51:55
|
20251016148420132
|
|
115
|
1630.0
|
CHIX
|
16-Oct-2025
|
15:51:55
|
20251016148420134
|
|
61
|
1629.5
|
BATE
|
16-Oct-2025
|
15:52:31
|
20251016148420311
|
|
85
|
1629.5
|
XLON
|
16-Oct-2025
|
15:52:31
|
20251016148420313
|
|
291
|
1629.5
|
XLON
|
16-Oct-2025
|
15:52:31
|
20251016148420315
|
|
310
|
1629.5
|
BATE
|
16-Oct-2025
|
15:53:44
|
20251016148420617
|
|
1,200
|
1629.5
|
BATE
|
16-Oct-2025
|
15:53:44
|
20251016148420619
|
|
94
|
1629.0
|
XLON
|
16-Oct-2025
|
15:53:56
|
20251016148420667
|
|
217
|
1629.0
|
XLON
|
16-Oct-2025
|
15:54:46
|
20251016148420755
|
|
148
|
1629.0
|
CHIX
|
16-Oct-2025
|
15:54:46
|
20251016148420757
|
|
60
|
1629.0
|
BATE
|
16-Oct-2025
|
15:54:46
|
20251016148420759
|
|
67
|
1628.5
|
CHIX
|
16-Oct-2025
|
15:54:59
|
20251016148420920
|
|
13
|
1628.5
|
BATE
|
16-Oct-2025
|
15:54:59
|
20251016148420924
|
|
177
|
1628.5
|
BATE
|
16-Oct-2025
|
15:55:00
|
20251016148420932
|
|
180
|
1628.5
|
XLON
|
16-Oct-2025
|
15:55:00
|
20251016148420934
|
|
3
|
1628.0
|
BATE
|
16-Oct-2025
|
15:55:27
|
20251016148421042
|
|
190
|
1628.0
|
BATE
|
16-Oct-2025
|
15:55:27
|
20251016148421044
|
|
50
|
1628.0
|
BATE
|
16-Oct-2025
|
15:56:13
|
20251016148421268
|
|
59
|
1628.0
|
CHIX
|
16-Oct-2025
|
15:56:14
|
20251016148421272
|
|
144
|
1628.0
|
CHIX
|
16-Oct-2025
|
15:56:14
|
20251016148421274
|
|
81
|
1628.0
|
CHIX
|
16-Oct-2025
|
15:56:15
|
20251016148421278
|
|
190
|
1628.0
|
XLON
|
16-Oct-2025
|
15:56:22
|
20251016148421282
|
|
309
|
1628.0
|
XLON
|
16-Oct-2025
|
15:56:22
|
20251016148421284
|
|
190
|
1628.0
|
XLON
|
16-Oct-2025
|
15:56:22
|
20251016148421286
|
|
257
|
1628.0
|
XLON
|
16-Oct-2025
|
15:56:22
|
20251016148421288
|
|
190
|
1628.0
|
XLON
|
16-Oct-2025
|
15:56:22
|
20251016148421290
|
|
1,613
|
1628.5
|
BATE
|
16-Oct-2025
|
15:57:17
|
20251016148421594
|
|
255
|
1629.0
|
CHIX
|
16-Oct-2025
|
15:58:53
|
20251016148421968
|
|
465
|
1629.0
|
XLON
|
16-Oct-2025
|
15:58:53
|
20251016148421970
|
|
57
|
1629.0
|
XLON
|
16-Oct-2025
|
15:58:53
|
20251016148421974
|
|
593
|
1629.5
|
XLON
|
16-Oct-2025
|
16:00:20
|
20251016148422758
|
|
670
|
1629.5
|
XLON
|
16-Oct-2025
|
16:00:20
|
20251016148422760
|
|
299
|
1629.5
|
XLON
|
16-Oct-2025
|
16:00:20
|
20251016148422762
|
|
484
|
1630.5
|
XLON
|
16-Oct-2025
|
16:01:52
|
20251016148423439
|
|
627
|
1630.5
|
XLON
|
16-Oct-2025
|
16:01:52
|
20251016148423441
|
|
94
|
1630.5
|
BATE
|
16-Oct-2025
|
16:01:52
|
20251016148423443
|
|
190
|
1630.5
|
XLON
|
16-Oct-2025
|
16:01:52
|
20251016148423445
|
|
555
|
1630.0
|
CHIX
|
16-Oct-2025
|
16:02:45
|
20251016148423729
|
|
430
|
1630.0
|
XLON
|
16-Oct-2025
|
16:02:45
|
20251016148423731
|
|
997
|
1630.0
|
XLON
|
16-Oct-2025
|
16:02:45
|
20251016148423733
|
|
89
|
1630.0
|
BATE
|
16-Oct-2025
|
16:02:45
|
20251016148423735
|
|
300
|
1630.0
|
XLON
|
16-Oct-2025
|
16:02:45
|
20251016148423737
|
|
190
|
1629.5
|
CHIX
|
16-Oct-2025
|
16:03:01
|
20251016148423785
|
|
61
|
1629.5
|
BATE
|
16-Oct-2025
|
16:03:01
|
20251016148423787
|
|
201
|
1629.5
|
CHIX
|
16-Oct-2025
|
16:03:01
|
20251016148423789
|
|
173
|
1629.5
|
XLON
|
16-Oct-2025
|
16:03:09
|
20251016148423949
|
|
212
|
1631.0
|
BATE
|
16-Oct-2025
|
16:04:55
|
20251016148424513
|
|
59
|
1631.0
|
BATE
|
16-Oct-2025
|
16:04:55
|
20251016148424515
|
|
828
|
1631.0
|
BATE
|
16-Oct-2025
|
16:04:55
|
20251016148424517
|
|
31
|
1631.0
|
BATE
|
16-Oct-2025
|
16:04:55
|
20251016148424519
|
|
72
|
1631.0
|
BATE
|
16-Oct-2025
|
16:04:55
|
20251016148424521
|
|
295
|
1630.5
|
CHIX
|
16-Oct-2025
|
16:05:38
|
20251016148424660
|
|
278
|
1630.5
|
XLON
|
16-Oct-2025
|
16:05:38
|
20251016148424662
|
|
173
|
1630.0
|
CHIX
|
16-Oct-2025
|
16:06:19
|
20251016148424929
|
|
143
|
1630.0
|
CHIX
|
16-Oct-2025
|
16:06:19
|
20251016148424931
|
|
37
|
1630.0
|
CHIX
|
16-Oct-2025
|
16:06:19
|
20251016148424933
|
|
236
|
1630.0
|
XLON
|
16-Oct-2025
|
16:06:19
|
20251016148424935
|
|
244
|
1630.0
|
XLON
|
16-Oct-2025
|
16:06:19
|
20251016148424937
|
|
1,285
|
1631.0
|
XLON
|
16-Oct-2025
|
16:07:27
|
20251016148425263
|
|
450
|
1631.0
|
BATE
|
16-Oct-2025
|
16:07:27
|
20251016148425265
|
|
235
|
1631.0
|
XLON
|
16-Oct-2025
|
16:08:11
|
20251016148425518
|
|
27
|
1631.5
|
BATE
|
16-Oct-2025
|
16:08:44
|
20251016148425708
|
|
117
|
1632.0
|
BATE
|
16-Oct-2025
|
16:09:07
|
20251016148425796
|
|
131
|
1632.0
|
BATE
|
16-Oct-2025
|
16:09:07
|
20251016148425798
|
|
245
|
1632.0
|
XLON
|
16-Oct-2025
|
16:09:07
|
20251016148425800
|
|
486
|
1632.0
|
BATE
|
16-Oct-2025
|
16:09:07
|
20251016148425802
|
|
699
|
1632.0
|
XLON
|
16-Oct-2025
|
16:09:45
|
20251016148426022
|
|
1,097
|
1632.0
|
XLON
|
16-Oct-2025
|
16:10:32
|
20251016148426311
|
|
650
|
1632.0
|
XLON
|
16-Oct-2025
|
16:10:32
|
20251016148426313
|
|
125
|
1632.0
|
XLON
|
16-Oct-2025
|
16:10:32
|
20251016148426315
|
|
653
|
1632.5
|
XLON
|
16-Oct-2025
|
16:13:02
|
20251016148427009
|
|
752
|
1632.5
|
XLON
|
16-Oct-2025
|
16:13:02
|
20251016148427011
|
|
881
|
1632.5
|
XLON
|
16-Oct-2025
|
16:13:02
|
20251016148427013
|
|
244
|
1632.5
|
CHIX
|
16-Oct-2025
|
16:13:02
|
20251016148427015
|
|
342
|
1632.5
|
BATE
|
16-Oct-2025
|
16:13:02
|
20251016148427017
|
|
26
|
1632.5
|
XLON
|
16-Oct-2025
|
16:13:02
|
20251016148427019
|
|
190
|
1632.0
|
CHIX
|
16-Oct-2025
|
16:13:33
|
20251016148427215
|
|
99
|
1632.0
|
BATE
|
16-Oct-2025
|
16:13:33
|
20251016148427217
|
|
190
|
1632.0
|
XLON
|
16-Oct-2025
|
16:13:33
|
20251016148427219
|
|
190
|
1632.0
|
XLON
|
16-Oct-2025
|
16:13:33
|
20251016148427221
|
|
87
|
1631.5
|
BATE
|
16-Oct-2025
|
16:14:00
|
20251016148427284
|
|
101
|
1631.5
|
BATE
|
16-Oct-2025
|
16:14:23
|
20251016148427338
|
|
233
|
1631.5
|
CHIX
|
16-Oct-2025
|
16:14:23
|
20251016148427340
|
|
190
|
1631.5
|
XLON
|
16-Oct-2025
|
16:14:23
|
20251016148427342
|
|
610
|
1631.0
|
XLON
|
16-Oct-2025
|
16:14:23
|
20251016148427344
|
|
313
|
1631.0
|
CHIX
|
16-Oct-2025
|
16:15:09
|
20251016148427698
|
|
67
|
1631.0
|
BATE
|
16-Oct-2025
|
16:15:09
|
20251016148427700
|
|
239
|
1631.0
|
XLON
|
16-Oct-2025
|
16:15:09
|
20251016148427702
|
|
190
|
1630.5
|
CHIX
|
16-Oct-2025
|
16:15:50
|
20251016148427910
|
|
44
|
1630.5
|
BATE
|
16-Oct-2025
|
16:15:50
|
20251016148427912
|
|
362
|
1630.5
|
XLON
|
16-Oct-2025
|
16:15:50
|
20251016148427914
|
|
438
|
1631.0
|
BATE
|
16-Oct-2025
|
16:16:25
|
20251016148428173
|
|
335
|
1631.0
|
BATE
|
16-Oct-2025
|
16:16:25
|
20251016148428175
|
|
163
|
1631.0
|
BATE
|
16-Oct-2025
|
16:16:25
|
20251016148428177
|
|
104
|
1631.0
|
BATE
|
16-Oct-2025
|
16:16:25
|
20251016148428179
|
|
1
|
1631.0
|
XLON
|
16-Oct-2025
|
16:16:47
|
20251016148428267
|
|
258
|
1631.0
|
XLON
|
16-Oct-2025
|
16:16:47
|
20251016148428269
|
|
159
|
1631.0
|
XLON
|
16-Oct-2025
|
16:16:47
|
20251016148428271
|
|
374
|
1630.5
|
CHIX
|
16-Oct-2025
|
16:17:02
|
20251016148428309
|
|
633
|
1631.0
|
XLON
|
16-Oct-2025
|
16:17:37
|
20251016148428743
|
|
1,084
|
1631.0
|
XLON
|
16-Oct-2025
|
16:17:37
|
20251016148428745
|
|
1,369
|
1631.5
|
XLON
|
16-Oct-2025
|
16:19:15
|
20251016148429723
|
|
1,122
|
1632.0
|
XLON
|
16-Oct-2025
|
16:19:25
|
20251016148429821
|
|
211
|
1632.0
|
BATE
|
16-Oct-2025
|
16:19:30
|
20251016148429973
|
|
28
|
1632.0
|
BATE
|
16-Oct-2025
|
16:19:34
|
20251016148429995
|
|
2
|
1632.0
|
BATE
|
16-Oct-2025
|
16:19:37
|
20251016148430007
|
|
GSK enquiries
|
|
|
|
|
Media:
|
Simon Steel
|
+44 (0) 20 8047 5502
|
(London)
|
|
|
Kathleen Quinn
|
+1 202 603 5003
|
(Washington DC)
|
|
|
|
|
|
|
Investor Relations:
|
Constantin Fest
|
+44 (0) 7831 826525
|
(London)
|
|
|
James Dodwell
|
+44 (0) 20 8047 2406
|
(London)
|
|
|
Mick Readey
|
+44 (0) 7990 339653
|
(London)
|
|
|
Steph Mountifield
|
+44 (0) 7796 707505
|
(London)
|
|
|
Jeff McLaughlin
|
+1 215 751 7002
|
(Philadelphia)
|
|
|
Frannie DeFranco
|
+1 215 751 3126
|
(Philadelphia)
|
Cautionary statement regarding forward-looking
statements
GSK cautions investors that any forward-looking statements or
projections made by GSK, including those made in this announcement,
are subject to risks and uncertainties that may cause actual
results to differ materially from those projected. Such factors
include, but are not limited to, those described in the "Risk
Factors" section in GSK's Annual Report on Form 20-F for 2024, and
GSK's Q2 Results for 2025.
Registered in England & Wales:
No.
3888792
Registered Office:
79
New Oxford Street
London
WC1A
1DG
SIGNATURES
Pursuant
to the requirements of the Securities Exchange Act of 1934, the
registrant has duly caused this report to be signed on its behalf
by the undersigned, thereunto duly authorised.
|
|
GSK plc
|
|
|
(Registrant)
|
|
|
|
|
Date: October
17, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
How many GSK (GSK) shares were repurchased?
GSK repurchased 310,000 ordinary shares.
What prices did GSK (GSK) pay for the buyback?
The price range was 1,621.50p–1,637.00p per share; VWAP was 1,629.84p.
Where will the repurchased GSK (GSK) shares be held?
They will be held as Treasury shares.
What are GSK’s current voting rights after the buyback?
Total voting rights are 4,063,719,485.
What portion of voting rights do GSK’s treasury shares represent?
Treasury shares represent 6.19% of voting rights.
How many GSK (GSK) shares have been bought since 30 September 2025?
Since 30 September 2025, GSK has purchased 4,229,500 shares.
Who executed GSK’s buyback and on which venues?
The broker was BNP Paribas SA, trading on XLON, CHIX, and BATE.
GSK PLC
NYSE:GSK
GSK Rankings
GSK Latest News
GSK Latest SEC Filings
Oct 16, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Oct 16, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Sep 22, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Sep 19, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Sep 18, 2025
[6-K] GSK plc Current Report (Foreign Issuer)