GSK plc (GSK) updates on buyback and 4.08B voting shares in issue
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that, acting through BNP Paribas SA, it repurchased 232,912 of its ordinary shares on 19 December 2025 as part of its existing share buyback programme. The shares were bought at prices between 1,798.50p and 1,818.00p, with a volume-weighted average price of 1,807.58p, and will be held as treasury shares.
Since 30 September 2025, GSK has repurchased 14,554,645 ordinary shares under this programme. After the latest transactions, the company holds 240,019,489 shares in treasury and has 4,075,425,537 ordinary shares in issue, which is also the total number of voting rights. GSK states that, in line with regulatory rules, 5.89% of its voting rights are now attributable to shares held in treasury.
Positive
- None.
Negative
- None.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Form 6-K
REPORT OF FOREIGN PRIVATE ISSUER PURSUANT TO RULE 13a-16 OR
15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
For the
month of December 2025
Commission
File Number 001-15170
GSK plc
(Translation
of registrant's name into English)
79 New Oxford Street, London, WC1A 1DG
(Address
of principal executive office)
Indicate
by check mark whether the registrant files or will file annual
reports under cover of Form 20-F or Form 40-F.
Form
20-F . . . .X. . . . Form 40-F . . . . . . . .
Transaction in own shares
GSK plc (the "Company")
announces today acting through BNP Paribas SA
(the "Broker"),
it has purchased the following number of the Company's ordinary
shares of 31¼ pence
each.
|
Date of
purchase:
|
19
December 2025
|
|
Aggregate
number of ordinary shares of 31¼ pence
each purchased:
|
232,912
|
|
Lowest
price paid per share (GBp):
|
1,798.50p
|
|
Highest
price paid per share (GBp):
|
1,818.00p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,807.58p
|
The purchased shares will be held as Treasury
shares.
Such purchase forms part of the Company's existing buyback
programme and was effected pursuant to the non-discretionary
agreement entered into with the Broker, as announced on 30
September 2025. Since 30 September 2025, the Company has purchased
14,554,645 ordinary shares.
Following the above purchase, the Company will hold 240,019,489
ordinary shares in treasury and have 4,075,425,537 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,075,425,537. This figure may be
used by shareholders as the denominator for the calculations by
which they will determine if they are required to notify their
interest in, or a change to their interest in, the Company under
the Financial Conduct Authority's Disclosure Guidance and
Transparency Rules.
The Company confirms that, in accordance with DTR 5.5.1R, following
the above purchase the percentage of voting rights attributable to
the ordinary shares held in treasury is 5.89 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: 19 December
2025
Investment firm: BNP Paribas
SA
Aggregated information per trading venue:
|
Venue
|
Number of ordinary shares purchased
|
Highest price paid (per ordinary share)(GBp)
|
Lowest price paid (per ordinary share)(GBp)
|
Volume weighted average price paid (per ordinary share)
(GBp)
|
|
BATE
|
22,397
|
1,818.00p
|
1,799.00p
|
1,807.52p
|
|
CHIX
|
68,425
|
1,817.50p
|
1,798.50p
|
1,807.48p
|
|
XLON
|
142,090
|
1,818.00p
|
1,798.50p
|
1,807.63p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
30
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:00:11
|
20251219160571894
|
|
166
|
1806.0
|
XLON
|
19-Dec-2025
|
08:00:11
|
20251219160571896
|
|
114
|
1804.5
|
CHIX
|
19-Dec-2025
|
08:00:12
|
20251219160571912
|
|
192
|
1804.5
|
XLON
|
19-Dec-2025
|
08:00:12
|
20251219160571914
|
|
70
|
1802.5
|
CHIX
|
19-Dec-2025
|
08:02:04
|
20251219160574115
|
|
203
|
1802.5
|
XLON
|
19-Dec-2025
|
08:02:05
|
20251219160574117
|
|
94
|
1802.5
|
CHIX
|
19-Dec-2025
|
08:02:05
|
20251219160574119
|
|
26
|
1803.5
|
BATE
|
19-Dec-2025
|
08:03:26
|
20251219160574728
|
|
140
|
1803.5
|
BATE
|
19-Dec-2025
|
08:03:26
|
20251219160574730
|
|
40
|
1803.5
|
CHIX
|
19-Dec-2025
|
08:03:26
|
20251219160574732
|
|
135
|
1803.5
|
XLON
|
19-Dec-2025
|
08:03:26
|
20251219160574734
|
|
147
|
1802.0
|
XLON
|
19-Dec-2025
|
08:03:26
|
20251219160574738
|
|
21
|
1802.0
|
CHIX
|
19-Dec-2025
|
08:03:26
|
20251219160574740
|
|
18
|
1802.0
|
XLON
|
19-Dec-2025
|
08:03:26
|
20251219160574742
|
|
22
|
1803.0
|
CHIX
|
19-Dec-2025
|
08:03:44
|
20251219160574955
|
|
185
|
1803.0
|
CHIX
|
19-Dec-2025
|
08:03:44
|
20251219160574957
|
|
50
|
1803.0
|
BATE
|
19-Dec-2025
|
08:03:44
|
20251219160574959
|
|
166
|
1803.0
|
XLON
|
19-Dec-2025
|
08:03:44
|
20251219160574961
|
|
31
|
1802.5
|
CHIX
|
19-Dec-2025
|
08:03:45
|
20251219160574963
|
|
121
|
1803.0
|
BATE
|
19-Dec-2025
|
08:04:36
|
20251219160575272
|
|
801
|
1803.0
|
XLON
|
19-Dec-2025
|
08:04:36
|
20251219160575274
|
|
166
|
1805.5
|
CHIX
|
19-Dec-2025
|
08:05:21
|
20251219160575512
|
|
37
|
1805.5
|
BATE
|
19-Dec-2025
|
08:05:21
|
20251219160575514
|
|
186
|
1805.5
|
XLON
|
19-Dec-2025
|
08:05:21
|
20251219160575516
|
|
54
|
1804.5
|
BATE
|
19-Dec-2025
|
08:06:31
|
20251219160576189
|
|
38
|
1804.5
|
BATE
|
19-Dec-2025
|
08:06:31
|
20251219160576191
|
|
11
|
1804.5
|
CHIX
|
19-Dec-2025
|
08:07:03
|
20251219160576520
|
|
221
|
1804.5
|
CHIX
|
19-Dec-2025
|
08:07:03
|
20251219160576522
|
|
315
|
1804.5
|
CHIX
|
19-Dec-2025
|
08:07:03
|
20251219160576524
|
|
139
|
1804.5
|
CHIX
|
19-Dec-2025
|
08:07:03
|
20251219160576526
|
|
123
|
1804.0
|
CHIX
|
19-Dec-2025
|
08:07:55
|
20251219160576787
|
|
151
|
1804.0
|
CHIX
|
19-Dec-2025
|
08:07:55
|
20251219160576789
|
|
44
|
1804.0
|
CHIX
|
19-Dec-2025
|
08:07:55
|
20251219160576791
|
|
128
|
1804.0
|
CHIX
|
19-Dec-2025
|
08:07:55
|
20251219160576793
|
|
113
|
1804.0
|
CHIX
|
19-Dec-2025
|
08:07:55
|
20251219160576795
|
|
200
|
1804.0
|
XLON
|
19-Dec-2025
|
08:08:22
|
20251219160577019
|
|
51
|
1804.0
|
XLON
|
19-Dec-2025
|
08:08:22
|
20251219160577021
|
|
166
|
1803.0
|
CHIX
|
19-Dec-2025
|
08:08:22
|
20251219160577023
|
|
8
|
1803.0
|
BATE
|
19-Dec-2025
|
08:08:22
|
20251219160577025
|
|
166
|
1803.0
|
XLON
|
19-Dec-2025
|
08:08:22
|
20251219160577027
|
|
87
|
1804.0
|
XLON
|
19-Dec-2025
|
08:08:45
|
20251219160577069
|
|
79
|
1804.0
|
XLON
|
19-Dec-2025
|
08:08:45
|
20251219160577071
|
|
166
|
1804.0
|
XLON
|
19-Dec-2025
|
08:09:12
|
20251219160577157
|
|
17
|
1804.0
|
XLON
|
19-Dec-2025
|
08:09:14
|
20251219160577159
|
|
574
|
1804.0
|
CHIX
|
19-Dec-2025
|
08:09:45
|
20251219160577363
|
|
45
|
1804.0
|
CHIX
|
19-Dec-2025
|
08:09:45
|
20251219160577365
|
|
122
|
1804.5
|
CHIX
|
19-Dec-2025
|
08:10:38
|
20251219160577642
|
|
76
|
1804.5
|
CHIX
|
19-Dec-2025
|
08:10:38
|
20251219160577644
|
|
4
|
1804.5
|
XLON
|
19-Dec-2025
|
08:10:38
|
20251219160577646
|
|
200
|
1804.5
|
XLON
|
19-Dec-2025
|
08:10:38
|
20251219160577648
|
|
53
|
1804.5
|
XLON
|
19-Dec-2025
|
08:10:38
|
20251219160577650
|
|
200
|
1804.5
|
XLON
|
19-Dec-2025
|
08:10:38
|
20251219160577652
|
|
115
|
1805.0
|
CHIX
|
19-Dec-2025
|
08:11:35
|
20251219160577898
|
|
337
|
1805.0
|
BATE
|
19-Dec-2025
|
08:11:35
|
20251219160577900
|
|
642
|
1805.0
|
XLON
|
19-Dec-2025
|
08:11:35
|
20251219160577902
|
|
83
|
1804.5
|
BATE
|
19-Dec-2025
|
08:13:35
|
20251219160578246
|
|
326
|
1804.5
|
BATE
|
19-Dec-2025
|
08:13:38
|
20251219160578262
|
|
41
|
1804.5
|
XLON
|
19-Dec-2025
|
08:13:38
|
20251219160578264
|
|
200
|
1804.5
|
XLON
|
19-Dec-2025
|
08:13:38
|
20251219160578266
|
|
407
|
1804.5
|
XLON
|
19-Dec-2025
|
08:13:38
|
20251219160578268
|
|
157
|
1804.5
|
XLON
|
19-Dec-2025
|
08:13:38
|
20251219160578270
|
|
156
|
1802.0
|
CHIX
|
19-Dec-2025
|
08:14:33
|
20251219160578782
|
|
238
|
1802.0
|
XLON
|
19-Dec-2025
|
08:14:33
|
20251219160578784
|
|
16
|
1801.0
|
CHIX
|
19-Dec-2025
|
08:14:33
|
20251219160578786
|
|
147
|
1801.0
|
CHIX
|
19-Dec-2025
|
08:14:33
|
20251219160578788
|
|
166
|
1804.0
|
CHIX
|
19-Dec-2025
|
08:16:16
|
20251219160579177
|
|
26
|
1804.0
|
BATE
|
19-Dec-2025
|
08:16:16
|
20251219160579179
|
|
179
|
1804.0
|
XLON
|
19-Dec-2025
|
08:16:16
|
20251219160579181
|
|
166
|
1803.5
|
CHIX
|
19-Dec-2025
|
08:16:31
|
20251219160579219
|
|
202
|
1803.5
|
XLON
|
19-Dec-2025
|
08:16:31
|
20251219160579221
|
|
66
|
1803.5
|
XLON
|
19-Dec-2025
|
08:16:31
|
20251219160579223
|
|
1
|
1803.5
|
XLON
|
19-Dec-2025
|
08:16:38
|
20251219160579225
|
|
322
|
1804.0
|
XLON
|
19-Dec-2025
|
08:17:48
|
20251219160579453
|
|
200
|
1804.0
|
XLON
|
19-Dec-2025
|
08:17:48
|
20251219160579455
|
|
246
|
1804.0
|
XLON
|
19-Dec-2025
|
08:17:48
|
20251219160579457
|
|
5
|
1803.5
|
XLON
|
19-Dec-2025
|
08:17:59
|
20251219160579467
|
|
469
|
1804.0
|
BATE
|
19-Dec-2025
|
08:18:49
|
20251219160579687
|
|
326
|
1804.0
|
BATE
|
19-Dec-2025
|
08:18:49
|
20251219160579689
|
|
35
|
1804.0
|
XLON
|
19-Dec-2025
|
08:18:49
|
20251219160579691
|
|
200
|
1804.0
|
XLON
|
19-Dec-2025
|
08:18:49
|
20251219160579693
|
|
91
|
1804.0
|
XLON
|
19-Dec-2025
|
08:18:49
|
20251219160579695
|
|
72
|
1804.0
|
XLON
|
19-Dec-2025
|
08:18:49
|
20251219160579697
|
|
68
|
1803.0
|
XLON
|
19-Dec-2025
|
08:19:15
|
20251219160579787
|
|
166
|
1803.0
|
CHIX
|
19-Dec-2025
|
08:19:31
|
20251219160579857
|
|
166
|
1803.0
|
XLON
|
19-Dec-2025
|
08:19:31
|
20251219160579859
|
|
109
|
1803.0
|
CHIX
|
19-Dec-2025
|
08:20:49
|
20251219160580348
|
|
223
|
1803.0
|
XLON
|
19-Dec-2025
|
08:20:49
|
20251219160580350
|
|
8
|
1806.5
|
CHIX
|
19-Dec-2025
|
08:22:24
|
20251219160580462
|
|
3
|
1806.5
|
CHIX
|
19-Dec-2025
|
08:22:24
|
20251219160580464
|
|
166
|
1807.0
|
XLON
|
19-Dec-2025
|
08:23:10
|
20251219160580664
|
|
32
|
1807.5
|
CHIX
|
19-Dec-2025
|
08:23:17
|
20251219160580666
|
|
160
|
1807.0
|
CHIX
|
19-Dec-2025
|
08:24:06
|
20251219160580703
|
|
258
|
1807.0
|
XLON
|
19-Dec-2025
|
08:24:06
|
20251219160580705
|
|
166
|
1806.5
|
CHIX
|
19-Dec-2025
|
08:24:06
|
20251219160580707
|
|
523
|
1808.5
|
XLON
|
19-Dec-2025
|
08:25:27
|
20251219160580940
|
|
123
|
1808.5
|
XLON
|
19-Dec-2025
|
08:25:27
|
20251219160580942
|
|
87
|
1808.5
|
XLON
|
19-Dec-2025
|
08:25:27
|
20251219160580944
|
|
188
|
1808.5
|
XLON
|
19-Dec-2025
|
08:25:27
|
20251219160580946
|
|
39
|
1808.5
|
XLON
|
19-Dec-2025
|
08:25:27
|
20251219160580948
|
|
166
|
1808.0
|
CHIX
|
19-Dec-2025
|
08:25:27
|
20251219160580950
|
|
111
|
1807.5
|
XLON
|
19-Dec-2025
|
08:25:47
|
20251219160581036
|
|
48
|
1807.0
|
XLON
|
19-Dec-2025
|
08:25:54
|
20251219160581050
|
|
15
|
1807.5
|
XLON
|
19-Dec-2025
|
08:27:27
|
20251219160581535
|
|
40
|
1808.5
|
CHIX
|
19-Dec-2025
|
08:27:56
|
20251219160581567
|
|
358
|
1808.5
|
CHIX
|
19-Dec-2025
|
08:27:56
|
20251219160581569
|
|
407
|
1808.5
|
XLON
|
19-Dec-2025
|
08:27:56
|
20251219160581571
|
|
164
|
1808.5
|
XLON
|
19-Dec-2025
|
08:27:56
|
20251219160581573
|
|
23
|
1808.5
|
CHIX
|
19-Dec-2025
|
08:27:56
|
20251219160581575
|
|
166
|
1808.5
|
XLON
|
19-Dec-2025
|
08:27:56
|
20251219160581577
|
|
141
|
1808.0
|
XLON
|
19-Dec-2025
|
08:27:56
|
20251219160581579
|
|
166
|
1806.5
|
CHIX
|
19-Dec-2025
|
08:28:38
|
20251219160581775
|
|
137
|
1806.5
|
XLON
|
19-Dec-2025
|
08:28:38
|
20251219160581777
|
|
118
|
1805.5
|
CHIX
|
19-Dec-2025
|
08:29:07
|
20251219160581900
|
|
166
|
1805.5
|
XLON
|
19-Dec-2025
|
08:29:07
|
20251219160581902
|
|
110
|
1805.0
|
CHIX
|
19-Dec-2025
|
08:30:21
|
20251219160582373
|
|
166
|
1805.0
|
XLON
|
19-Dec-2025
|
08:30:21
|
20251219160582375
|
|
51
|
1805.5
|
CHIX
|
19-Dec-2025
|
08:31:44
|
20251219160582686
|
|
179
|
1805.5
|
XLON
|
19-Dec-2025
|
08:31:44
|
20251219160582688
|
|
166
|
1805.0
|
CHIX
|
19-Dec-2025
|
08:31:48
|
20251219160582690
|
|
14
|
1805.0
|
BATE
|
19-Dec-2025
|
08:31:48
|
20251219160582692
|
|
166
|
1805.0
|
XLON
|
19-Dec-2025
|
08:31:48
|
20251219160582694
|
|
56
|
1804.0
|
XLON
|
19-Dec-2025
|
08:31:48
|
20251219160582696
|
|
176
|
1804.0
|
BATE
|
19-Dec-2025
|
08:31:48
|
20251219160582698
|
|
18
|
1804.0
|
CHIX
|
19-Dec-2025
|
08:31:48
|
20251219160582700
|
|
110
|
1804.0
|
XLON
|
19-Dec-2025
|
08:31:48
|
20251219160582702
|
|
33
|
1804.0
|
XLON
|
19-Dec-2025
|
08:31:48
|
20251219160582704
|
|
67
|
1804.5
|
CHIX
|
19-Dec-2025
|
08:32:02
|
20251219160582780
|
|
48
|
1804.5
|
BATE
|
19-Dec-2025
|
08:32:03
|
20251219160582784
|
|
265
|
1804.5
|
XLON
|
19-Dec-2025
|
08:32:03
|
20251219160582786
|
|
166
|
1805.0
|
XLON
|
19-Dec-2025
|
08:33:35
|
20251219160583115
|
|
113
|
1805.0
|
CHIX
|
19-Dec-2025
|
08:33:35
|
20251219160583117
|
|
215
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:33:46
|
20251219160583144
|
|
37
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:33:46
|
20251219160583146
|
|
105
|
1806.0
|
XLON
|
19-Dec-2025
|
08:34:03
|
20251219160583307
|
|
40
|
1806.0
|
BATE
|
19-Dec-2025
|
08:34:03
|
20251219160583309
|
|
61
|
1806.0
|
XLON
|
19-Dec-2025
|
08:34:03
|
20251219160583311
|
|
48
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:34:03
|
20251219160583313
|
|
104
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:34:03
|
20251219160583315
|
|
198
|
1806.0
|
XLON
|
19-Dec-2025
|
08:34:03
|
20251219160583317
|
|
14
|
1806.0
|
XLON
|
19-Dec-2025
|
08:34:03
|
20251219160583319
|
|
38
|
1806.0
|
XLON
|
19-Dec-2025
|
08:34:03
|
20251219160583321
|
|
246
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:36:24
|
20251219160583708
|
|
63
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:36:24
|
20251219160583710
|
|
125
|
1806.0
|
BATE
|
19-Dec-2025
|
08:36:24
|
20251219160583712
|
|
17
|
1807.0
|
BATE
|
19-Dec-2025
|
08:37:06
|
20251219160583751
|
|
103
|
1807.0
|
CHIX
|
19-Dec-2025
|
08:37:06
|
20251219160583753
|
|
229
|
1807.0
|
XLON
|
19-Dec-2025
|
08:37:06
|
20251219160583755
|
|
162
|
1806.5
|
CHIX
|
19-Dec-2025
|
08:37:55
|
20251219160583957
|
|
310
|
1806.5
|
XLON
|
19-Dec-2025
|
08:37:55
|
20251219160583959
|
|
71
|
1807.0
|
BATE
|
19-Dec-2025
|
08:38:17
|
20251219160584039
|
|
254
|
1807.0
|
CHIX
|
19-Dec-2025
|
08:38:17
|
20251219160584041
|
|
253
|
1807.0
|
XLON
|
19-Dec-2025
|
08:38:17
|
20251219160584043
|
|
96
|
1807.0
|
XLON
|
19-Dec-2025
|
08:38:18
|
20251219160584045
|
|
160
|
1807.0
|
XLON
|
19-Dec-2025
|
08:38:18
|
20251219160584047
|
|
21
|
1807.0
|
XLON
|
19-Dec-2025
|
08:38:20
|
20251219160584049
|
|
166
|
1806.5
|
CHIX
|
19-Dec-2025
|
08:38:46
|
20251219160584223
|
|
48
|
1806.5
|
XLON
|
19-Dec-2025
|
08:38:46
|
20251219160584225
|
|
35
|
1807.5
|
BATE
|
19-Dec-2025
|
08:40:21
|
20251219160584588
|
|
166
|
1807.5
|
CHIX
|
19-Dec-2025
|
08:40:21
|
20251219160584590
|
|
278
|
1807.5
|
XLON
|
19-Dec-2025
|
08:40:21
|
20251219160584592
|
|
317
|
1809.0
|
BATE
|
19-Dec-2025
|
08:42:07
|
20251219160585152
|
|
509
|
1809.0
|
XLON
|
19-Dec-2025
|
08:42:07
|
20251219160585154
|
|
297
|
1809.0
|
XLON
|
19-Dec-2025
|
08:42:07
|
20251219160585156
|
|
100
|
1809.0
|
XLON
|
19-Dec-2025
|
08:42:07
|
20251219160585158
|
|
60
|
1809.0
|
XLON
|
19-Dec-2025
|
08:42:07
|
20251219160585160
|
|
19
|
1807.5
|
CHIX
|
19-Dec-2025
|
08:43:33
|
20251219160585928
|
|
200
|
1808.5
|
XLON
|
19-Dec-2025
|
08:45:10
|
20251219160586286
|
|
509
|
1808.5
|
XLON
|
19-Dec-2025
|
08:45:10
|
20251219160586288
|
|
292
|
1808.5
|
XLON
|
19-Dec-2025
|
08:45:10
|
20251219160586290
|
|
218
|
1808.5
|
BATE
|
19-Dec-2025
|
08:47:15
|
20251219160587051
|
|
193
|
1808.5
|
BATE
|
19-Dec-2025
|
08:47:15
|
20251219160587053
|
|
345
|
1808.5
|
XLON
|
19-Dec-2025
|
08:47:15
|
20251219160587055
|
|
260
|
1808.5
|
XLON
|
19-Dec-2025
|
08:47:15
|
20251219160587057
|
|
111
|
1808.5
|
XLON
|
19-Dec-2025
|
08:47:15
|
20251219160587059
|
|
166
|
1808.5
|
XLON
|
19-Dec-2025
|
08:47:15
|
20251219160587061
|
|
43
|
1807.5
|
CHIX
|
19-Dec-2025
|
08:48:17
|
20251219160587362
|
|
138
|
1807.0
|
CHIX
|
19-Dec-2025
|
08:48:33
|
20251219160587396
|
|
270
|
1807.0
|
XLON
|
19-Dec-2025
|
08:48:33
|
20251219160587398
|
|
104
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:49:13
|
20251219160587503
|
|
166
|
1806.0
|
XLON
|
19-Dec-2025
|
08:49:13
|
20251219160587505
|
|
157
|
1806.5
|
CHIX
|
19-Dec-2025
|
08:51:10
|
20251219160588267
|
|
137
|
1806.5
|
CHIX
|
19-Dec-2025
|
08:51:35
|
20251219160588365
|
|
167
|
1806.5
|
XLON
|
19-Dec-2025
|
08:51:35
|
20251219160588367
|
|
88
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:51:35
|
20251219160588369
|
|
34
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:51:35
|
20251219160588371
|
|
9
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:51:35
|
20251219160588379
|
|
8
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:51:35
|
20251219160588381
|
|
27
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:52:14
|
20251219160588415
|
|
34
|
1806.0
|
BATE
|
19-Dec-2025
|
08:52:14
|
20251219160588417
|
|
172
|
1806.0
|
XLON
|
19-Dec-2025
|
08:52:14
|
20251219160588419
|
|
41
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:52:24
|
20251219160588551
|
|
30
|
1806.0
|
CHIX
|
19-Dec-2025
|
08:52:24
|
20251219160588553
|
|
59
|
1805.5
|
CHIX
|
19-Dec-2025
|
08:52:55
|
20251219160588619
|
|
107
|
1805.5
|
CHIX
|
19-Dec-2025
|
08:52:55
|
20251219160588621
|
|
31
|
1805.5
|
BATE
|
19-Dec-2025
|
08:52:55
|
20251219160588623
|
|
168
|
1805.5
|
XLON
|
19-Dec-2025
|
08:52:55
|
20251219160588625
|
|
31
|
1805.0
|
CHIX
|
19-Dec-2025
|
08:52:55
|
20251219160588627
|
|
12
|
1805.0
|
CHIX
|
19-Dec-2025
|
08:52:55
|
20251219160588629
|
|
11
|
1805.0
|
CHIX
|
19-Dec-2025
|
08:52:55
|
20251219160588631
|
|
483
|
1806.5
|
XLON
|
19-Dec-2025
|
08:54:51
|
20251219160588966
|
|
375
|
1806.5
|
XLON
|
19-Dec-2025
|
08:54:51
|
20251219160588968
|
|
255
|
1806.5
|
CHIX
|
19-Dec-2025
|
08:55:10
|
20251219160588984
|
|
54
|
1808.0
|
XLON
|
19-Dec-2025
|
08:57:31
|
20251219160589452
|
|
662
|
1808.5
|
CHIX
|
19-Dec-2025
|
08:58:06
|
20251219160589519
|
|
346
|
1808.5
|
CHIX
|
19-Dec-2025
|
08:58:06
|
20251219160589521
|
|
193
|
1808.5
|
CHIX
|
19-Dec-2025
|
08:58:06
|
20251219160589523
|
|
166
|
1808.5
|
CHIX
|
19-Dec-2025
|
08:58:07
|
20251219160589525
|
|
119
|
1808.5
|
CHIX
|
19-Dec-2025
|
08:58:07
|
20251219160589527
|
|
49
|
1808.0
|
XLON
|
19-Dec-2025
|
08:58:07
|
20251219160589529
|
|
194
|
1808.0
|
CHIX
|
19-Dec-2025
|
08:59:04
|
20251219160589595
|
|
18
|
1808.0
|
XLON
|
19-Dec-2025
|
08:59:04
|
20251219160589597
|
|
54
|
1807.5
|
CHIX
|
19-Dec-2025
|
08:59:04
|
20251219160589599
|
|
166
|
1807.5
|
XLON
|
19-Dec-2025
|
08:59:04
|
20251219160589601
|
|
25
|
1806.5
|
BATE
|
19-Dec-2025
|
09:00:08
|
20251219160590083
|
|
166
|
1806.5
|
XLON
|
19-Dec-2025
|
09:00:08
|
20251219160590085
|
|
37
|
1806.0
|
CHIX
|
19-Dec-2025
|
09:01:09
|
20251219160590183
|
|
166
|
1806.0
|
XLON
|
19-Dec-2025
|
09:01:09
|
20251219160590185
|
|
7
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:01:28
|
20251219160590197
|
|
2
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:01:28
|
20251219160590199
|
|
2
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:01:28
|
20251219160590201
|
|
129
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:02:27
|
20251219160590435
|
|
105
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:02:27
|
20251219160590437
|
|
283
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:02:27
|
20251219160590439
|
|
30
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:02:27
|
20251219160590441
|
|
26
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:02:27
|
20251219160590443
|
|
24
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:02:27
|
20251219160590445
|
|
283
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:02:27
|
20251219160590447
|
|
24
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:02:27
|
20251219160590449
|
|
14
|
1807.0
|
XLON
|
19-Dec-2025
|
09:02:27
|
20251219160590451
|
|
156
|
1807.0
|
XLON
|
19-Dec-2025
|
09:02:27
|
20251219160590453
|
|
141
|
1806.5
|
XLON
|
19-Dec-2025
|
09:02:50
|
20251219160590497
|
|
105
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:05:00
|
20251219160590976
|
|
21
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:05:00
|
20251219160590978
|
|
6
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:05:00
|
20251219160590980
|
|
6
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:05:00
|
20251219160590982
|
|
92
|
1807.5
|
BATE
|
19-Dec-2025
|
09:06:07
|
20251219160591265
|
|
572
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:06:07
|
20251219160591267
|
|
642
|
1807.5
|
XLON
|
19-Dec-2025
|
09:06:07
|
20251219160591269
|
|
277
|
1807.5
|
XLON
|
19-Dec-2025
|
09:06:07
|
20251219160591271
|
|
144
|
1807.5
|
BATE
|
19-Dec-2025
|
09:09:13
|
20251219160591938
|
|
33
|
1807.5
|
XLON
|
19-Dec-2025
|
09:09:13
|
20251219160591940
|
|
181
|
1807.5
|
XLON
|
19-Dec-2025
|
09:09:13
|
20251219160591942
|
|
161
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:09:13
|
20251219160591944
|
|
321
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:09:13
|
20251219160591946
|
|
364
|
1807.5
|
BATE
|
19-Dec-2025
|
09:09:13
|
20251219160591948
|
|
14
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:09:13
|
20251219160591950
|
|
78
|
1807.5
|
XLON
|
19-Dec-2025
|
09:09:13
|
20251219160591952
|
|
44
|
1807.0
|
XLON
|
19-Dec-2025
|
09:09:47
|
20251219160592010
|
|
166
|
1806.0
|
CHIX
|
19-Dec-2025
|
09:11:01
|
20251219160592438
|
|
64
|
1806.0
|
XLON
|
19-Dec-2025
|
09:11:01
|
20251219160592440
|
|
176
|
1805.5
|
CHIX
|
19-Dec-2025
|
09:11:48
|
20251219160592552
|
|
184
|
1805.5
|
XLON
|
19-Dec-2025
|
09:11:48
|
20251219160592554
|
|
38
|
1805.5
|
XLON
|
19-Dec-2025
|
09:12:01
|
20251219160592606
|
|
300
|
1805.5
|
XLON
|
19-Dec-2025
|
09:13:38
|
20251219160592915
|
|
353
|
1805.5
|
XLON
|
19-Dec-2025
|
09:13:38
|
20251219160592917
|
|
166
|
1805.5
|
CHIX
|
19-Dec-2025
|
09:13:38
|
20251219160592919
|
|
79
|
1805.5
|
BATE
|
19-Dec-2025
|
09:13:38
|
20251219160593021
|
|
320
|
1805.5
|
XLON
|
19-Dec-2025
|
09:13:38
|
20251219160593023
|
|
250
|
1805.0
|
CHIX
|
19-Dec-2025
|
09:16:42
|
20251219160593619
|
|
99
|
1805.0
|
CHIX
|
19-Dec-2025
|
09:16:42
|
20251219160593621
|
|
377
|
1805.0
|
XLON
|
19-Dec-2025
|
09:16:42
|
20251219160593623
|
|
377
|
1805.0
|
XLON
|
19-Dec-2025
|
09:16:42
|
20251219160593625
|
|
191
|
1805.0
|
XLON
|
19-Dec-2025
|
09:16:42
|
20251219160593627
|
|
296
|
1808.5
|
CHIX
|
19-Dec-2025
|
09:20:41
|
20251219160594347
|
|
117
|
1808.5
|
CHIX
|
19-Dec-2025
|
09:20:41
|
20251219160594349
|
|
709
|
1808.5
|
XLON
|
19-Dec-2025
|
09:20:41
|
20251219160594351
|
|
111
|
1808.0
|
BATE
|
19-Dec-2025
|
09:21:36
|
20251219160594536
|
|
212
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:21:55
|
20251219160594548
|
|
65
|
1807.5
|
BATE
|
19-Dec-2025
|
09:21:55
|
20251219160594550
|
|
255
|
1807.5
|
XLON
|
19-Dec-2025
|
09:21:55
|
20251219160594552
|
|
231
|
1808.0
|
XLON
|
19-Dec-2025
|
09:23:53
|
20251219160594901
|
|
252
|
1808.0
|
XLON
|
19-Dec-2025
|
09:23:53
|
20251219160594903
|
|
48
|
1808.0
|
CHIX
|
19-Dec-2025
|
09:23:53
|
20251219160594905
|
|
61
|
1808.0
|
XLON
|
19-Dec-2025
|
09:23:53
|
20251219160594907
|
|
344
|
1809.0
|
CHIX
|
19-Dec-2025
|
09:25:51
|
20251219160595408
|
|
694
|
1809.0
|
XLON
|
19-Dec-2025
|
09:25:51
|
20251219160595410
|
|
88
|
1809.0
|
BATE
|
19-Dec-2025
|
09:25:51
|
20251219160595412
|
|
198
|
1809.0
|
XLON
|
19-Dec-2025
|
09:25:51
|
20251219160595414
|
|
49
|
1808.0
|
CHIX
|
19-Dec-2025
|
09:27:54
|
20251219160595712
|
|
384
|
1808.5
|
XLON
|
19-Dec-2025
|
09:29:24
|
20251219160595885
|
|
418
|
1808.5
|
XLON
|
19-Dec-2025
|
09:29:24
|
20251219160595887
|
|
529
|
1808.5
|
XLON
|
19-Dec-2025
|
09:29:24
|
20251219160595889
|
|
166
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:30:36
|
20251219160596155
|
|
28
|
1807.5
|
XLON
|
19-Dec-2025
|
09:30:36
|
20251219160596157
|
|
10
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:30:36
|
20251219160596161
|
|
166
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:31:01
|
20251219160596340
|
|
5
|
1807.0
|
XLON
|
19-Dec-2025
|
09:31:01
|
20251219160596342
|
|
56
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:31:56
|
20251219160596410
|
|
166
|
1806.5
|
XLON
|
19-Dec-2025
|
09:33:28
|
20251219160596669
|
|
6
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:33:28
|
20251219160596671
|
|
22
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:33:28
|
20251219160596673
|
|
2
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:33:28
|
20251219160596675
|
|
22
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:33:28
|
20251219160596677
|
|
143
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:34:00
|
20251219160596727
|
|
116
|
1806.5
|
BATE
|
19-Dec-2025
|
09:34:00
|
20251219160596729
|
|
367
|
1806.5
|
XLON
|
19-Dec-2025
|
09:34:00
|
20251219160596731
|
|
67
|
1806.0
|
BATE
|
19-Dec-2025
|
09:34:02
|
20251219160596743
|
|
22
|
1806.0
|
XLON
|
19-Dec-2025
|
09:34:19
|
20251219160596887
|
|
639
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:37:49
|
20251219160597295
|
|
805
|
1807.0
|
XLON
|
19-Dec-2025
|
09:37:49
|
20251219160597297
|
|
371
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:37:49
|
20251219160597299
|
|
63
|
1807.0
|
XLON
|
19-Dec-2025
|
09:37:49
|
20251219160597301
|
|
56
|
1807.5
|
CHIX
|
19-Dec-2025
|
09:38:32
|
20251219160597333
|
|
166
|
1807.5
|
XLON
|
19-Dec-2025
|
09:38:32
|
20251219160597335
|
|
166
|
1807.0
|
XLON
|
19-Dec-2025
|
09:39:28
|
20251219160597528
|
|
45
|
1807.0
|
XLON
|
19-Dec-2025
|
09:39:28
|
20251219160597530
|
|
34
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:39:28
|
20251219160597532
|
|
166
|
1806.5
|
XLON
|
19-Dec-2025
|
09:39:29
|
20251219160597534
|
|
47
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:39:42
|
20251219160597624
|
|
166
|
1806.5
|
XLON
|
19-Dec-2025
|
09:42:18
|
20251219160598201
|
|
172
|
1807.0
|
BATE
|
19-Dec-2025
|
09:43:08
|
20251219160598256
|
|
308
|
1807.0
|
BATE
|
19-Dec-2025
|
09:43:08
|
20251219160598258
|
|
325
|
1807.0
|
BATE
|
19-Dec-2025
|
09:43:08
|
20251219160598260
|
|
88
|
1807.0
|
BATE
|
19-Dec-2025
|
09:43:08
|
20251219160598262
|
|
429
|
1807.0
|
XLON
|
19-Dec-2025
|
09:43:08
|
20251219160598264
|
|
46
|
1807.0
|
BATE
|
19-Dec-2025
|
09:46:11
|
20251219160598733
|
|
53
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:46:11
|
20251219160598735
|
|
1
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:46:11
|
20251219160598737
|
|
265
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:46:11
|
20251219160598739
|
|
159
|
1807.0
|
CHIX
|
19-Dec-2025
|
09:46:11
|
20251219160598741
|
|
269
|
1807.0
|
XLON
|
19-Dec-2025
|
09:46:11
|
20251219160598743
|
|
311
|
1807.0
|
XLON
|
19-Dec-2025
|
09:46:11
|
20251219160598745
|
|
147
|
1807.0
|
XLON
|
19-Dec-2025
|
09:46:11
|
20251219160598747
|
|
200
|
1807.0
|
XLON
|
19-Dec-2025
|
09:49:44
|
20251219160599425
|
|
797
|
1807.0
|
XLON
|
19-Dec-2025
|
09:49:44
|
20251219160599427
|
|
356
|
1807.0
|
XLON
|
19-Dec-2025
|
09:49:44
|
20251219160599429
|
|
52
|
1806.5
|
CHIX
|
19-Dec-2025
|
09:52:46
|
20251219160599730
|
|
166
|
1806.5
|
XLON
|
19-Dec-2025
|
09:52:46
|
20251219160599732
|
|
50
|
1806.0
|
CHIX
|
19-Dec-2025
|
09:52:50
|
20251219160599734
|
|
109
|
1806.0
|
BATE
|
19-Dec-2025
|
09:52:50
|
20251219160599736
|
|
199
|
1806.0
|
CHIX
|
19-Dec-2025
|
09:52:50
|
20251219160599738
|
|
262
|
1806.0
|
XLON
|
19-Dec-2025
|
09:52:50
|
20251219160599740
|
|
166
|
1805.5
|
CHIX
|
19-Dec-2025
|
09:52:50
|
20251219160599742
|
|
28
|
1805.5
|
BATE
|
19-Dec-2025
|
09:52:50
|
20251219160599744
|
|
173
|
1805.5
|
XLON
|
19-Dec-2025
|
09:52:50
|
20251219160599746
|
|
290
|
1805.0
|
XLON
|
19-Dec-2025
|
09:56:21
|
20251219160600545
|
|
355
|
1805.0
|
XLON
|
19-Dec-2025
|
09:56:21
|
20251219160600547
|
|
163
|
1805.0
|
XLON
|
19-Dec-2025
|
09:56:21
|
20251219160600549
|
|
475
|
1805.0
|
XLON
|
19-Dec-2025
|
09:56:21
|
20251219160600551
|
|
432
|
1805.5
|
BATE
|
19-Dec-2025
|
09:59:54
|
20251219160601086
|
|
305
|
1805.5
|
BATE
|
19-Dec-2025
|
09:59:54
|
20251219160601088
|
|
203
|
1805.5
|
BATE
|
19-Dec-2025
|
09:59:54
|
20251219160601090
|
|
166
|
1805.5
|
BATE
|
19-Dec-2025
|
09:59:54
|
20251219160601092
|
|
74
|
1805.5
|
BATE
|
19-Dec-2025
|
09:59:55
|
20251219160601094
|
|
1
|
1805.5
|
BATE
|
19-Dec-2025
|
09:59:55
|
20251219160601096
|
|
165
|
1805.5
|
CHIX
|
19-Dec-2025
|
09:59:55
|
20251219160601098
|
|
29
|
1805.0
|
CHIX
|
19-Dec-2025
|
10:01:14
|
20251219160601373
|
|
166
|
1805.0
|
XLON
|
19-Dec-2025
|
10:01:14
|
20251219160601375
|
|
32
|
1804.5
|
CHIX
|
19-Dec-2025
|
10:01:35
|
20251219160601464
|
|
166
|
1804.5
|
XLON
|
19-Dec-2025
|
10:01:35
|
20251219160601466
|
|
166
|
1805.0
|
CHIX
|
19-Dec-2025
|
10:02:11
|
20251219160601542
|
|
22
|
1805.0
|
CHIX
|
19-Dec-2025
|
10:02:11
|
20251219160601544
|
|
189
|
1805.0
|
XLON
|
19-Dec-2025
|
10:02:11
|
20251219160601646
|
|
5
|
1804.0
|
CHIX
|
19-Dec-2025
|
10:03:56
|
20251219160601822
|
|
166
|
1804.0
|
XLON
|
19-Dec-2025
|
10:03:56
|
20251219160601824
|
|
166
|
1803.5
|
CHIX
|
19-Dec-2025
|
10:04:02
|
20251219160601840
|
|
239
|
1803.5
|
CHIX
|
19-Dec-2025
|
10:04:02
|
20251219160601842
|
|
30
|
1803.5
|
XLON
|
19-Dec-2025
|
10:04:02
|
20251219160601844
|
|
8
|
1803.0
|
CHIX
|
19-Dec-2025
|
10:05:03
|
20251219160602062
|
|
166
|
1803.0
|
XLON
|
19-Dec-2025
|
10:05:03
|
20251219160602064
|
|
200
|
1802.5
|
XLON
|
19-Dec-2025
|
10:05:15
|
20251219160602075
|
|
166
|
1803.5
|
XLON
|
19-Dec-2025
|
10:05:30
|
20251219160602115
|
|
43
|
1803.5
|
XLON
|
19-Dec-2025
|
10:05:30
|
20251219160602117
|
|
55
|
1804.5
|
BATE
|
19-Dec-2025
|
10:06:40
|
20251219160602303
|
|
37
|
1804.5
|
XLON
|
19-Dec-2025
|
10:06:40
|
20251219160602305
|
|
186
|
1804.5
|
XLON
|
19-Dec-2025
|
10:06:40
|
20251219160602307
|
|
132
|
1804.5
|
CHIX
|
19-Dec-2025
|
10:07:32
|
20251219160602428
|
|
166
|
1804.5
|
XLON
|
19-Dec-2025
|
10:07:32
|
20251219160602430
|
|
157
|
1806.0
|
CHIX
|
19-Dec-2025
|
10:08:34
|
20251219160602608
|
|
219
|
1806.0
|
XLON
|
19-Dec-2025
|
10:08:34
|
20251219160602610
|
|
166
|
1806.0
|
CHIX
|
19-Dec-2025
|
10:09:25
|
20251219160602923
|
|
11
|
1806.0
|
XLON
|
19-Dec-2025
|
10:09:25
|
20251219160602925
|
|
166
|
1806.0
|
CHIX
|
19-Dec-2025
|
10:09:58
|
20251219160602967
|
|
244
|
1806.0
|
XLON
|
19-Dec-2025
|
10:09:58
|
20251219160602969
|
|
46
|
1808.0
|
CHIX
|
19-Dec-2025
|
10:15:37
|
20251219160604045
|
|
406
|
1808.0
|
XLON
|
19-Dec-2025
|
10:15:37
|
20251219160604047
|
|
10
|
1806.5
|
CHIX
|
19-Dec-2025
|
10:16:03
|
20251219160604089
|
|
166
|
1806.5
|
XLON
|
19-Dec-2025
|
10:16:03
|
20251219160604091
|
|
123
|
1805.5
|
XLON
|
19-Dec-2025
|
10:16:33
|
20251219160604148
|
|
21
|
1805.5
|
XLON
|
19-Dec-2025
|
10:16:33
|
20251219160604150
|
|
166
|
1805.0
|
CHIX
|
19-Dec-2025
|
10:17:05
|
20251219160604310
|
|
39
|
1805.0
|
XLON
|
19-Dec-2025
|
10:17:05
|
20251219160604312
|
|
164
|
1807.5
|
XLON
|
19-Dec-2025
|
10:18:02
|
20251219160604440
|
|
29
|
1806.5
|
CHIX
|
19-Dec-2025
|
10:18:02
|
20251219160604442
|
|
732
|
1809.0
|
XLON
|
19-Dec-2025
|
10:20:45
|
20251219160604689
|
|
131
|
1809.0
|
XLON
|
19-Dec-2025
|
10:20:45
|
20251219160604691
|
|
162
|
1809.0
|
XLON
|
19-Dec-2025
|
10:20:45
|
20251219160604693
|
|
124
|
1809.0
|
XLON
|
19-Dec-2025
|
10:20:45
|
20251219160604695
|
|
42
|
1809.0
|
XLON
|
19-Dec-2025
|
10:20:45
|
20251219160604697
|
|
53
|
1809.0
|
XLON
|
19-Dec-2025
|
10:20:45
|
20251219160604699
|
|
47
|
1809.0
|
CHIX
|
19-Dec-2025
|
10:23:41
|
20251219160605584
|
|
61
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:24:19
|
20251219160605865
|
|
322
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:24:19
|
20251219160605867
|
|
103
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:24:34
|
20251219160605887
|
|
166
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:24:34
|
20251219160605889
|
|
391
|
1810.0
|
XLON
|
19-Dec-2025
|
10:24:34
|
20251219160605891
|
|
218
|
1810.0
|
XLON
|
19-Dec-2025
|
10:24:34
|
20251219160605893
|
|
43
|
1809.5
|
XLON
|
19-Dec-2025
|
10:25:35
|
20251219160606163
|
|
67
|
1809.5
|
CHIX
|
19-Dec-2025
|
10:26:05
|
20251219160606396
|
|
304
|
1809.5
|
XLON
|
19-Dec-2025
|
10:26:05
|
20251219160606398
|
|
404
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:28:53
|
20251219160606819
|
|
231
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:29:00
|
20251219160606833
|
|
488
|
1810.5
|
XLON
|
19-Dec-2025
|
10:29:00
|
20251219160606835
|
|
137
|
1810.5
|
XLON
|
19-Dec-2025
|
10:29:00
|
20251219160606837
|
|
37
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:29:59
|
20251219160607016
|
|
169
|
1810.0
|
XLON
|
19-Dec-2025
|
10:29:59
|
20251219160607018
|
|
19
|
1809.0
|
XLON
|
19-Dec-2025
|
10:29:59
|
20251219160607020
|
|
996
|
1810.0
|
XLON
|
19-Dec-2025
|
10:32:57
|
20251219160607340
|
|
10
|
1810.0
|
XLON
|
19-Dec-2025
|
10:32:57
|
20251219160607342
|
|
304
|
1810.0
|
XLON
|
19-Dec-2025
|
10:32:57
|
20251219160607344
|
|
99
|
1811.0
|
BATE
|
19-Dec-2025
|
10:35:24
|
20251219160607685
|
|
166
|
1811.0
|
CHIX
|
19-Dec-2025
|
10:35:24
|
20251219160607687
|
|
7
|
1811.0
|
XLON
|
19-Dec-2025
|
10:35:24
|
20251219160607689
|
|
284
|
1811.0
|
XLON
|
19-Dec-2025
|
10:35:24
|
20251219160607691
|
|
29
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:35:30
|
20251219160607699
|
|
166
|
1810.5
|
XLON
|
19-Dec-2025
|
10:35:30
|
20251219160607701
|
|
55
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:35:31
|
20251219160607703
|
|
166
|
1810.0
|
XLON
|
19-Dec-2025
|
10:35:31
|
20251219160607705
|
|
166
|
1809.5
|
XLON
|
19-Dec-2025
|
10:38:40
|
20251219160608192
|
|
1,324
|
1810.0
|
XLON
|
19-Dec-2025
|
10:39:34
|
20251219160608253
|
|
63
|
1810.0
|
XLON
|
19-Dec-2025
|
10:39:34
|
20251219160608255
|
|
122
|
1809.5
|
CHIX
|
19-Dec-2025
|
10:40:16
|
20251219160608285
|
|
51
|
1809.5
|
CHIX
|
19-Dec-2025
|
10:40:16
|
20251219160608287
|
|
164
|
1808.5
|
XLON
|
19-Dec-2025
|
10:42:17
|
20251219160608527
|
|
679
|
1809.5
|
XLON
|
19-Dec-2025
|
10:44:46
|
20251219160608905
|
|
145
|
1809.5
|
XLON
|
19-Dec-2025
|
10:44:46
|
20251219160608907
|
|
123
|
1809.5
|
XLON
|
19-Dec-2025
|
10:44:46
|
20251219160608909
|
|
194
|
1809.5
|
XLON
|
19-Dec-2025
|
10:44:46
|
20251219160608911
|
|
88
|
1809.5
|
XLON
|
19-Dec-2025
|
10:44:46
|
20251219160608913
|
|
19
|
1809.0
|
CHIX
|
19-Dec-2025
|
10:47:14
|
20251219160609228
|
|
166
|
1809.0
|
XLON
|
19-Dec-2025
|
10:47:14
|
20251219160609230
|
|
282
|
1809.5
|
BATE
|
19-Dec-2025
|
10:48:12
|
20251219160609450
|
|
190
|
1809.5
|
BATE
|
19-Dec-2025
|
10:48:17
|
20251219160609476
|
|
150
|
1809.5
|
BATE
|
19-Dec-2025
|
10:48:18
|
20251219160609478
|
|
124
|
1809.5
|
BATE
|
19-Dec-2025
|
10:48:18
|
20251219160609480
|
|
98
|
1809.5
|
BATE
|
19-Dec-2025
|
10:48:18
|
20251219160609482
|
|
47
|
1809.5
|
BATE
|
19-Dec-2025
|
10:48:18
|
20251219160609484
|
|
272
|
1809.5
|
CHIX
|
19-Dec-2025
|
10:48:49
|
20251219160609668
|
|
78
|
1809.5
|
XLON
|
19-Dec-2025
|
10:48:49
|
20251219160609670
|
|
72
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:49:50
|
20251219160609819
|
|
4
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:49:50
|
20251219160609821
|
|
83
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:49:50
|
20251219160609823
|
|
4
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:49:50
|
20251219160609825
|
|
6
|
1810.0
|
CHIX
|
19-Dec-2025
|
10:49:51
|
20251219160609827
|
|
36
|
1810.0
|
BATE
|
19-Dec-2025
|
10:49:57
|
20251219160609957
|
|
9
|
1810.0
|
XLON
|
19-Dec-2025
|
10:49:57
|
20251219160609959
|
|
248
|
1811.0
|
CHIX
|
19-Dec-2025
|
10:52:09
|
20251219160612394
|
|
65
|
1811.0
|
XLON
|
19-Dec-2025
|
10:52:14
|
20251219160612430
|
|
74
|
1811.0
|
CHIX
|
19-Dec-2025
|
10:53:12
|
20251219160612959
|
|
234
|
1811.0
|
XLON
|
19-Dec-2025
|
10:53:12
|
20251219160612961
|
|
166
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:53:12
|
20251219160612963
|
|
108
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:53:14
|
20251219160612989
|
|
17
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:53:14
|
20251219160612993
|
|
44
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:53:14
|
20251219160612995
|
|
12
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:53:14
|
20251219160612997
|
|
42
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:53:14
|
20251219160612999
|
|
48
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:53:15
|
20251219160613009
|
|
65
|
1810.5
|
XLON
|
19-Dec-2025
|
10:53:29
|
20251219160613091
|
|
55
|
1810.5
|
XLON
|
19-Dec-2025
|
10:54:14
|
20251219160613922
|
|
60
|
1810.5
|
XLON
|
19-Dec-2025
|
10:54:14
|
20251219160613930
|
|
113
|
1810.5
|
XLON
|
19-Dec-2025
|
10:54:29
|
20251219160614204
|
|
3
|
1810.5
|
XLON
|
19-Dec-2025
|
10:54:29
|
20251219160614220
|
|
52
|
1810.5
|
BATE
|
19-Dec-2025
|
10:54:40
|
20251219160614294
|
|
48
|
1810.5
|
BATE
|
19-Dec-2025
|
10:54:40
|
20251219160614296
|
|
238
|
1810.5
|
XLON
|
19-Dec-2025
|
10:54:40
|
20251219160614298
|
|
188
|
1810.5
|
CHIX
|
19-Dec-2025
|
10:54:40
|
20251219160614300
|
|
59
|
1810.0
|
XLON
|
19-Dec-2025
|
10:55:14
|
20251219160614754
|
|
34
|
1810.0
|
XLON
|
19-Dec-2025
|
10:55:29
|
20251219160614816
|
|
60
|
1810.0
|
XLON
|
19-Dec-2025
|
10:55:44
|
20251219160614880
|
|
56
|
1810.0
|
XLON
|
19-Dec-2025
|
10:55:44
|
20251219160614888
|
|
130
|
1810.0
|
XLON
|
19-Dec-2025
|
10:55:49
|
20251219160614908
|
|
45
|
1809.5
|
XLON
|
19-Dec-2025
|
10:55:59
|
20251219160615072
|
|
141
|
1809.5
|
XLON
|
19-Dec-2025
|
10:55:59
|
20251219160615090
|
|
66
|
1808.5
|
XLON
|
19-Dec-2025
|
10:56:59
|
20251219160615766
|
|
59
|
1808.5
|
XLON
|
19-Dec-2025
|
10:57:14
|
20251219160615988
|
|
51
|
1809.5
|
BATE
|
19-Dec-2025
|
10:57:44
|
20251219160616370
|
|
166
|
1809.5
|
CHIX
|
19-Dec-2025
|
10:57:44
|
20251219160616372
|
|
65
|
1809.5
|
XLON
|
19-Dec-2025
|
10:57:44
|
20251219160616374
|
|
170
|
1809.5
|
XLON
|
19-Dec-2025
|
10:57:44
|
20251219160616376
|
|
166
|
1809.0
|
CHIX
|
19-Dec-2025
|
10:57:57
|
20251219160616628
|
|
6
|
1809.0
|
XLON
|
19-Dec-2025
|
10:57:59
|
20251219160616676
|
|
13
|
1809.0
|
CHIX
|
19-Dec-2025
|
10:58:29
|
20251219160617136
|
|
22
|
1809.0
|
XLON
|
19-Dec-2025
|
10:58:29
|
20251219160617138
|
|
144
|
1809.0
|
XLON
|
19-Dec-2025
|
10:58:29
|
20251219160617140
|
|
166
|
1808.5
|
XLON
|
19-Dec-2025
|
10:59:29
|
20251219160617622
|
|
36
|
1808.5
|
XLON
|
19-Dec-2025
|
10:59:29
|
20251219160617624
|
|
26
|
1808.0
|
CHIX
|
19-Dec-2025
|
11:00:20
|
20251219160618128
|
|
166
|
1808.0
|
XLON
|
19-Dec-2025
|
11:00:20
|
20251219160618130
|
|
142
|
1808.0
|
XLON
|
19-Dec-2025
|
11:00:20
|
20251219160618132
|
|
166
|
1808.0
|
CHIX
|
19-Dec-2025
|
11:01:00
|
20251219160618188
|
|
27
|
1808.0
|
XLON
|
19-Dec-2025
|
11:01:00
|
20251219160618190
|
|
137
|
1809.0
|
XLON
|
19-Dec-2025
|
11:04:21
|
20251219160618719
|
|
24
|
1809.0
|
XLON
|
19-Dec-2025
|
11:04:21
|
20251219160618721
|
|
640
|
1809.0
|
XLON
|
19-Dec-2025
|
11:04:22
|
20251219160618723
|
|
95
|
1809.0
|
XLON
|
19-Dec-2025
|
11:04:22
|
20251219160618725
|
|
166
|
1809.0
|
CHIX
|
19-Dec-2025
|
11:04:22
|
20251219160618727
|
|
88
|
1809.0
|
CHIX
|
19-Dec-2025
|
11:04:22
|
20251219160618729
|
|
166
|
1809.0
|
XLON
|
19-Dec-2025
|
11:04:22
|
20251219160618731
|
|
19
|
1808.5
|
CHIX
|
19-Dec-2025
|
11:04:51
|
20251219160618929
|
|
166
|
1808.5
|
XLON
|
19-Dec-2025
|
11:04:51
|
20251219160618931
|
|
141
|
1808.0
|
XLON
|
19-Dec-2025
|
11:08:32
|
20251219160619373
|
|
376
|
1808.5
|
XLON
|
19-Dec-2025
|
11:08:32
|
20251219160619379
|
|
747
|
1808.5
|
XLON
|
19-Dec-2025
|
11:08:32
|
20251219160619381
|
|
109
|
1808.5
|
XLON
|
19-Dec-2025
|
11:08:32
|
20251219160619383
|
|
163
|
1807.5
|
XLON
|
19-Dec-2025
|
11:09:24
|
20251219160619421
|
|
11
|
1807.5
|
XLON
|
19-Dec-2025
|
11:09:30
|
20251219160619551
|
|
145
|
1807.0
|
XLON
|
19-Dec-2025
|
11:10:22
|
20251219160619631
|
|
349
|
1807.0
|
BATE
|
19-Dec-2025
|
11:13:13
|
20251219160619919
|
|
299
|
1807.0
|
CHIX
|
19-Dec-2025
|
11:13:13
|
20251219160619921
|
|
154
|
1807.0
|
XLON
|
19-Dec-2025
|
11:13:13
|
20251219160619923
|
|
369
|
1807.0
|
XLON
|
19-Dec-2025
|
11:13:13
|
20251219160619925
|
|
89
|
1807.0
|
XLON
|
19-Dec-2025
|
11:13:13
|
20251219160619927
|
|
11
|
1808.5
|
CHIX
|
19-Dec-2025
|
11:17:16
|
20251219160620526
|
|
28
|
1808.5
|
XLON
|
19-Dec-2025
|
11:17:22
|
20251219160620534
|
|
492
|
1808.5
|
XLON
|
19-Dec-2025
|
11:17:22
|
20251219160620536
|
|
257
|
1809.0
|
CHIX
|
19-Dec-2025
|
11:17:54
|
20251219160620572
|
|
166
|
1809.0
|
XLON
|
19-Dec-2025
|
11:17:54
|
20251219160620574
|
|
196
|
1809.0
|
XLON
|
19-Dec-2025
|
11:17:54
|
20251219160620576
|
|
166
|
1809.0
|
XLON
|
19-Dec-2025
|
11:19:21
|
20251219160620750
|
|
13
|
1809.0
|
XLON
|
19-Dec-2025
|
11:19:30
|
20251219160620762
|
|
155
|
1809.5
|
CHIX
|
19-Dec-2025
|
11:19:53
|
20251219160620826
|
|
177
|
1809.5
|
XLON
|
19-Dec-2025
|
11:19:53
|
20251219160620828
|
|
166
|
1809.0
|
CHIX
|
19-Dec-2025
|
11:20:53
|
20251219160620896
|
|
79
|
1809.0
|
CHIX
|
19-Dec-2025
|
11:20:53
|
20251219160620898
|
|
271
|
1809.0
|
XLON
|
19-Dec-2025
|
11:20:53
|
20251219160620900
|
|
166
|
1808.5
|
XLON
|
19-Dec-2025
|
11:21:18
|
20251219160621076
|
|
144
|
1808.5
|
XLON
|
19-Dec-2025
|
11:21:18
|
20251219160621078
|
|
36
|
1808.0
|
BATE
|
19-Dec-2025
|
11:21:33
|
20251219160621106
|
|
166
|
1808.0
|
XLON
|
19-Dec-2025
|
11:21:33
|
20251219160621108
|
|
136
|
1807.5
|
XLON
|
19-Dec-2025
|
11:21:59
|
20251219160621142
|
|
64
|
1807.5
|
CHIX
|
19-Dec-2025
|
11:26:50
|
20251219160621724
|
|
224
|
1807.5
|
CHIX
|
19-Dec-2025
|
11:26:50
|
20251219160621726
|
|
92
|
1807.5
|
CHIX
|
19-Dec-2025
|
11:26:50
|
20251219160621728
|
|
111
|
1807.5
|
CHIX
|
19-Dec-2025
|
11:26:50
|
20251219160621730
|
|
166
|
1807.5
|
CHIX
|
19-Dec-2025
|
11:26:50
|
20251219160621732
|
|
2
|
1807.5
|
CHIX
|
19-Dec-2025
|
11:26:50
|
20251219160621734
|
|
168
|
1808.0
|
CHIX
|
19-Dec-2025
|
11:26:50
|
20251219160621736
|
|
213
|
1808.0
|
CHIX
|
19-Dec-2025
|
11:26:51
|
20251219160621738
|
|
136
|
1808.0
|
CHIX
|
19-Dec-2025
|
11:26:51
|
20251219160621740
|
|
166
|
1808.0
|
CHIX
|
19-Dec-2025
|
11:26:51
|
20251219160621742
|
|
695
|
1808.0
|
XLON
|
19-Dec-2025
|
11:30:28
|
20251219160622065
|
|
303
|
1808.0
|
CHIX
|
19-Dec-2025
|
11:30:28
|
20251219160622067
|
|
63
|
1808.0
|
BATE
|
19-Dec-2025
|
11:30:28
|
20251219160622069
|
|
195
|
1808.0
|
XLON
|
19-Dec-2025
|
11:30:28
|
20251219160622071
|
|
154
|
1807.5
|
XLON
|
19-Dec-2025
|
11:30:35
|
20251219160622079
|
|
63
|
1808.0
|
XLON
|
19-Dec-2025
|
11:34:28
|
20251219160622362
|
|
267
|
1808.0
|
XLON
|
19-Dec-2025
|
11:34:28
|
20251219160622364
|
|
360
|
1808.0
|
XLON
|
19-Dec-2025
|
11:34:28
|
20251219160622366
|
|
449
|
1808.0
|
XLON
|
19-Dec-2025
|
11:34:28
|
20251219160622368
|
|
150
|
1808.0
|
XLON
|
19-Dec-2025
|
11:34:28
|
20251219160622370
|
|
48
|
1808.0
|
CHIX
|
19-Dec-2025
|
11:35:44
|
20251219160622533
|
|
166
|
1808.0
|
XLON
|
19-Dec-2025
|
11:35:44
|
20251219160622535
|
|
152
|
1807.5
|
XLON
|
19-Dec-2025
|
11:36:00
|
20251219160622543
|
|
25
|
1807.0
|
CHIX
|
19-Dec-2025
|
11:37:57
|
20251219160622831
|
|
166
|
1807.0
|
XLON
|
19-Dec-2025
|
11:37:57
|
20251219160622833
|
|
492
|
1807.0
|
CHIX
|
19-Dec-2025
|
11:40:56
|
20251219160623001
|
|
567
|
1807.0
|
XLON
|
19-Dec-2025
|
11:40:56
|
20251219160623003
|
|
153
|
1807.0
|
XLON
|
19-Dec-2025
|
11:40:56
|
20251219160623105
|
|
125
|
1806.5
|
CHIX
|
19-Dec-2025
|
11:44:04
|
20251219160623477
|
|
200
|
1807.0
|
XLON
|
19-Dec-2025
|
11:44:38
|
20251219160623500
|
|
385
|
1807.0
|
XLON
|
19-Dec-2025
|
11:44:38
|
20251219160623502
|
|
298
|
1807.0
|
XLON
|
19-Dec-2025
|
11:44:38
|
20251219160623504
|
|
38
|
1807.0
|
XLON
|
19-Dec-2025
|
11:44:38
|
20251219160623506
|
|
233
|
1807.0
|
XLON
|
19-Dec-2025
|
11:44:38
|
20251219160623508
|
|
128
|
1807.0
|
XLON
|
19-Dec-2025
|
11:44:39
|
20251219160623516
|
|
123
|
1806.0
|
BATE
|
19-Dec-2025
|
11:46:36
|
20251219160623761
|
|
166
|
1805.0
|
CHIX
|
19-Dec-2025
|
11:47:24
|
20251219160623873
|
|
139
|
1805.0
|
XLON
|
19-Dec-2025
|
11:47:24
|
20251219160623875
|
|
50
|
1804.0
|
CHIX
|
19-Dec-2025
|
11:47:24
|
20251219160623877
|
|
26
|
1804.0
|
CHIX
|
19-Dec-2025
|
11:47:24
|
20251219160623879
|
|
24
|
1804.0
|
CHIX
|
19-Dec-2025
|
11:47:24
|
20251219160623881
|
|
166
|
1805.0
|
CHIX
|
19-Dec-2025
|
11:48:32
|
20251219160624068
|
|
33
|
1805.0
|
XLON
|
19-Dec-2025
|
11:48:32
|
20251219160624070
|
|
382
|
1805.0
|
XLON
|
19-Dec-2025
|
11:51:15
|
20251219160624378
|
|
167
|
1805.0
|
XLON
|
19-Dec-2025
|
11:51:15
|
20251219160624380
|
|
200
|
1805.0
|
XLON
|
19-Dec-2025
|
11:51:15
|
20251219160624382
|
|
476
|
1805.0
|
XLON
|
19-Dec-2025
|
11:51:15
|
20251219160624384
|
|
49
|
1804.5
|
BATE
|
19-Dec-2025
|
11:52:07
|
20251219160624484
|
|
4
|
1804.5
|
CHIX
|
19-Dec-2025
|
11:52:54
|
20251219160624656
|
|
337
|
1805.0
|
CHIX
|
19-Dec-2025
|
11:56:40
|
20251219160632261
|
|
809
|
1805.0
|
XLON
|
19-Dec-2025
|
11:56:40
|
20251219160632263
|
|
200
|
1805.0
|
XLON
|
19-Dec-2025
|
11:56:40
|
20251219160632265
|
|
265
|
1805.0
|
XLON
|
19-Dec-2025
|
11:56:40
|
20251219160632267
|
|
151
|
1806.5
|
CHIX
|
19-Dec-2025
|
12:00:05
|
20251219160634845
|
|
244
|
1806.5
|
CHIX
|
19-Dec-2025
|
12:00:05
|
20251219160634847
|
|
193
|
1806.5
|
CHIX
|
19-Dec-2025
|
12:00:05
|
20251219160634849
|
|
69
|
1806.5
|
CHIX
|
19-Dec-2025
|
12:00:05
|
20251219160634851
|
|
166
|
1806.5
|
XLON
|
19-Dec-2025
|
12:00:05
|
20251219160634853
|
|
63
|
1806.5
|
CHIX
|
19-Dec-2025
|
12:00:05
|
20251219160634855
|
|
166
|
1806.5
|
XLON
|
19-Dec-2025
|
12:00:05
|
20251219160634857
|
|
112
|
1806.5
|
XLON
|
19-Dec-2025
|
12:00:05
|
20251219160634859
|
|
166
|
1806.0
|
BATE
|
19-Dec-2025
|
12:00:38
|
20251219160635305
|
|
86
|
1805.5
|
XLON
|
19-Dec-2025
|
12:00:38
|
20251219160635307
|
|
17
|
1805.5
|
XLON
|
19-Dec-2025
|
12:00:38
|
20251219160635309
|
|
5
|
1805.5
|
XLON
|
19-Dec-2025
|
12:00:38
|
20251219160635311
|
|
5
|
1805.5
|
XLON
|
19-Dec-2025
|
12:00:38
|
20251219160635313
|
|
18
|
1805.5
|
XLON
|
19-Dec-2025
|
12:03:06
|
20251219160636412
|
|
170
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:03:06
|
20251219160636418
|
|
243
|
1805.0
|
XLON
|
19-Dec-2025
|
12:04:21
|
20251219160637284
|
|
202
|
1805.0
|
CHIX
|
19-Dec-2025
|
12:04:21
|
20251219160637286
|
|
78
|
1805.0
|
XLON
|
19-Dec-2025
|
12:04:21
|
20251219160637288
|
|
166
|
1804.5
|
XLON
|
19-Dec-2025
|
12:04:39
|
20251219160637324
|
|
167
|
1804.5
|
CHIX
|
19-Dec-2025
|
12:04:40
|
20251219160637340
|
|
35
|
1804.5
|
BATE
|
19-Dec-2025
|
12:04:40
|
20251219160637342
|
|
37
|
1804.0
|
XLON
|
19-Dec-2025
|
12:04:40
|
20251219160637344
|
|
107
|
1804.0
|
XLON
|
19-Dec-2025
|
12:04:40
|
20251219160637346
|
|
198
|
1805.0
|
CHIX
|
19-Dec-2025
|
12:08:32
|
20251219160639028
|
|
393
|
1805.0
|
BATE
|
19-Dec-2025
|
12:08:32
|
20251219160639030
|
|
152
|
1805.0
|
BATE
|
19-Dec-2025
|
12:08:32
|
20251219160639032
|
|
608
|
1805.0
|
XLON
|
19-Dec-2025
|
12:08:32
|
20251219160639034
|
|
166
|
1804.5
|
XLON
|
19-Dec-2025
|
12:10:13
|
20251219160639514
|
|
37
|
1804.5
|
XLON
|
19-Dec-2025
|
12:10:18
|
20251219160639624
|
|
166
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:10:18
|
20251219160639630
|
|
166
|
1804.0
|
XLON
|
19-Dec-2025
|
12:10:27
|
20251219160639658
|
|
4
|
1804.0
|
XLON
|
19-Dec-2025
|
12:10:27
|
20251219160639660
|
|
116
|
1803.5
|
XLON
|
19-Dec-2025
|
12:11:38
|
20251219160639764
|
|
146
|
1805.0
|
CHIX
|
19-Dec-2025
|
12:12:48
|
20251219160640058
|
|
188
|
1805.0
|
XLON
|
19-Dec-2025
|
12:12:48
|
20251219160640060
|
|
189
|
1804.5
|
CHIX
|
19-Dec-2025
|
12:13:40
|
20251219160640286
|
|
88
|
1804.5
|
XLON
|
19-Dec-2025
|
12:13:40
|
20251219160640288
|
|
166
|
1804.0
|
XLON
|
19-Dec-2025
|
12:15:46
|
20251219160640692
|
|
116
|
1805.0
|
BATE
|
19-Dec-2025
|
12:17:15
|
20251219160642362
|
|
344
|
1805.0
|
CHIX
|
19-Dec-2025
|
12:17:15
|
20251219160642364
|
|
166
|
1805.0
|
XLON
|
19-Dec-2025
|
12:17:15
|
20251219160642366
|
|
316
|
1804.5
|
CHIX
|
19-Dec-2025
|
12:18:42
|
20251219160642758
|
|
40
|
1804.5
|
BATE
|
19-Dec-2025
|
12:18:42
|
20251219160642760
|
|
5
|
1804.5
|
XLON
|
19-Dec-2025
|
12:18:42
|
20251219160642762
|
|
234
|
1804.5
|
XLON
|
19-Dec-2025
|
12:18:42
|
20251219160642764
|
|
3
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:18:42
|
20251219160642784
|
|
9
|
1804.0
|
XLON
|
19-Dec-2025
|
12:19:05
|
20251219160642948
|
|
52
|
1804.0
|
BATE
|
19-Dec-2025
|
12:19:18
|
20251219160642972
|
|
351
|
1804.0
|
XLON
|
19-Dec-2025
|
12:19:18
|
20251219160642974
|
|
156
|
1803.5
|
CHIX
|
19-Dec-2025
|
12:19:18
|
20251219160642976
|
|
101
|
1803.5
|
XLON
|
19-Dec-2025
|
12:20:44
|
20251219160643248
|
|
2
|
1803.0
|
BATE
|
19-Dec-2025
|
12:21:42
|
20251219160643356
|
|
185
|
1803.0
|
XLON
|
19-Dec-2025
|
12:21:42
|
20251219160643358
|
|
117
|
1802.5
|
CHIX
|
19-Dec-2025
|
12:22:47
|
20251219160643614
|
|
166
|
1802.5
|
XLON
|
19-Dec-2025
|
12:22:47
|
20251219160643616
|
|
66
|
1803.0
|
XLON
|
19-Dec-2025
|
12:22:47
|
20251219160643634
|
|
133
|
1803.0
|
XLON
|
19-Dec-2025
|
12:22:47
|
20251219160643636
|
|
88
|
1803.0
|
XLON
|
19-Dec-2025
|
12:22:47
|
20251219160643638
|
|
264
|
1803.5
|
CHIX
|
19-Dec-2025
|
12:26:50
|
20251219160644245
|
|
411
|
1803.5
|
XLON
|
19-Dec-2025
|
12:26:50
|
20251219160644247
|
|
274
|
1803.5
|
XLON
|
19-Dec-2025
|
12:26:50
|
20251219160644249
|
|
365
|
1803.5
|
XLON
|
19-Dec-2025
|
12:26:50
|
20251219160644251
|
|
339
|
1803.5
|
CHIX
|
19-Dec-2025
|
12:31:30
|
20251219160646558
|
|
720
|
1803.5
|
XLON
|
19-Dec-2025
|
12:31:30
|
20251219160646560
|
|
179
|
1803.5
|
XLON
|
19-Dec-2025
|
12:31:30
|
20251219160646562
|
|
88
|
1803.5
|
XLON
|
19-Dec-2025
|
12:31:30
|
20251219160646564
|
|
58
|
1804.0
|
BATE
|
19-Dec-2025
|
12:35:29
|
20251219160646941
|
|
384
|
1804.0
|
XLON
|
19-Dec-2025
|
12:35:29
|
20251219160646943
|
|
505
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:36:03
|
20251219160646995
|
|
139
|
1804.0
|
BATE
|
19-Dec-2025
|
12:36:03
|
20251219160646997
|
|
169
|
1804.0
|
XLON
|
19-Dec-2025
|
12:36:03
|
20251219160646999
|
|
172
|
1804.0
|
BATE
|
19-Dec-2025
|
12:41:10
|
20251219160647533
|
|
541
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:41:10
|
20251219160647535
|
|
108
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:41:10
|
20251219160647537
|
|
28
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:41:10
|
20251219160647539
|
|
27
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:41:10
|
20251219160647541
|
|
164
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:41:13
|
20251219160647551
|
|
2
|
1804.0
|
CHIX
|
19-Dec-2025
|
12:41:19
|
20251219160647581
|
|
215
|
1804.0
|
XLON
|
19-Dec-2025
|
12:41:19
|
20251219160647583
|
|
128
|
1803.5
|
BATE
|
19-Dec-2025
|
12:44:31
|
20251219160648039
|
|
166
|
1803.5
|
XLON
|
19-Dec-2025
|
12:44:31
|
20251219160648041
|
|
30
|
1803.0
|
CHIX
|
19-Dec-2025
|
12:44:46
|
20251219160648113
|
|
17
|
1803.0
|
CHIX
|
19-Dec-2025
|
12:44:46
|
20251219160648115
|
|
23
|
1803.0
|
CHIX
|
19-Dec-2025
|
12:44:46
|
20251219160648117
|
|
6
|
1803.0
|
CHIX
|
19-Dec-2025
|
12:44:46
|
20251219160648119
|
|
382
|
1803.5
|
XLON
|
19-Dec-2025
|
12:45:39
|
20251219160648311
|
|
97
|
1803.5
|
XLON
|
19-Dec-2025
|
12:45:39
|
20251219160648313
|
|
716
|
1803.5
|
XLON
|
19-Dec-2025
|
12:45:39
|
20251219160648315
|
|
372
|
1803.5
|
CHIX
|
19-Dec-2025
|
12:49:43
|
20251219160648685
|
|
462
|
1803.5
|
XLON
|
19-Dec-2025
|
12:49:45
|
20251219160648687
|
|
383
|
1803.5
|
XLON
|
19-Dec-2025
|
12:49:45
|
20251219160648689
|
|
10
|
1803.0
|
CHIX
|
19-Dec-2025
|
12:50:42
|
20251219160648756
|
|
166
|
1803.0
|
XLON
|
19-Dec-2025
|
12:50:42
|
20251219160648758
|
|
166
|
1803.0
|
BATE
|
19-Dec-2025
|
12:52:35
|
20251219160648960
|
|
241
|
1803.0
|
CHIX
|
19-Dec-2025
|
12:52:35
|
20251219160648962
|
|
110
|
1803.0
|
XLON
|
19-Dec-2025
|
12:52:35
|
20251219160648964
|
|
38
|
1802.5
|
CHIX
|
19-Dec-2025
|
12:52:35
|
20251219160648966
|
|
10
|
1802.5
|
CHIX
|
19-Dec-2025
|
12:52:35
|
20251219160648968
|
|
9
|
1802.5
|
CHIX
|
19-Dec-2025
|
12:52:35
|
20251219160648970
|
|
31
|
1803.5
|
BATE
|
19-Dec-2025
|
12:56:19
|
20251219160649349
|
|
798
|
1803.5
|
BATE
|
19-Dec-2025
|
12:56:19
|
20251219160649351
|
|
295
|
1803.5
|
CHIX
|
19-Dec-2025
|
12:56:19
|
20251219160649353
|
|
238
|
1803.5
|
XLON
|
19-Dec-2025
|
12:56:19
|
20251219160649355
|
|
97
|
1803.5
|
CHIX
|
19-Dec-2025
|
12:57:08
|
20251219160649387
|
|
12
|
1803.5
|
CHIX
|
19-Dec-2025
|
12:59:39
|
20251219160649877
|
|
154
|
1803.5
|
CHIX
|
19-Dec-2025
|
12:59:39
|
20251219160649879
|
|
4
|
1803.5
|
XLON
|
19-Dec-2025
|
12:59:39
|
20251219160649881
|
|
328
|
1803.5
|
CHIX
|
19-Dec-2025
|
13:01:24
|
20251219160650217
|
|
244
|
1803.5
|
BATE
|
19-Dec-2025
|
13:01:24
|
20251219160650219
|
|
678
|
1803.5
|
XLON
|
19-Dec-2025
|
13:01:24
|
20251219160650221
|
|
230
|
1804.0
|
CHIX
|
19-Dec-2025
|
13:04:49
|
20251219160650735
|
|
55
|
1804.0
|
CHIX
|
19-Dec-2025
|
13:04:49
|
20251219160650737
|
|
267
|
1804.0
|
XLON
|
19-Dec-2025
|
13:04:49
|
20251219160650739
|
|
57
|
1804.0
|
XLON
|
19-Dec-2025
|
13:04:49
|
20251219160650741
|
|
81
|
1803.5
|
BATE
|
19-Dec-2025
|
13:06:54
|
20251219160651109
|
|
171
|
1803.5
|
CHIX
|
19-Dec-2025
|
13:06:54
|
20251219160651111
|
|
166
|
1803.5
|
XLON
|
19-Dec-2025
|
13:06:54
|
20251219160651113
|
|
517
|
1803.5
|
CHIX
|
19-Dec-2025
|
13:08:31
|
20251219160651476
|
|
196
|
1803.5
|
BATE
|
19-Dec-2025
|
13:08:31
|
20251219160651478
|
|
522
|
1803.5
|
XLON
|
19-Dec-2025
|
13:08:31
|
20251219160651480
|
|
21
|
1803.0
|
CHIX
|
19-Dec-2025
|
13:10:21
|
20251219160651944
|
|
166
|
1803.0
|
XLON
|
19-Dec-2025
|
13:10:21
|
20251219160651946
|
|
94
|
1802.5
|
CHIX
|
19-Dec-2025
|
13:12:54
|
20251219160652282
|
|
196
|
1802.5
|
XLON
|
19-Dec-2025
|
13:12:54
|
20251219160652284
|
|
192
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:12:54
|
20251219160652286
|
|
38
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:12:54
|
20251219160652288
|
|
7
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:12:54
|
20251219160652290
|
|
65
|
1802.0
|
BATE
|
19-Dec-2025
|
13:13:06
|
20251219160652352
|
|
184
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:13:06
|
20251219160652354
|
|
302
|
1802.0
|
XLON
|
19-Dec-2025
|
13:13:06
|
20251219160652356
|
|
436
|
1803.0
|
CHIX
|
19-Dec-2025
|
13:17:29
|
20251219160653707
|
|
539
|
1803.0
|
XLON
|
19-Dec-2025
|
13:17:29
|
20251219160653709
|
|
180
|
1803.0
|
CHIX
|
19-Dec-2025
|
13:17:29
|
20251219160653711
|
|
231
|
1803.0
|
XLON
|
19-Dec-2025
|
13:17:29
|
20251219160653713
|
|
65
|
1803.0
|
XLON
|
19-Dec-2025
|
13:17:29
|
20251219160653715
|
|
928
|
1804.0
|
BATE
|
19-Dec-2025
|
13:22:04
|
20251219160654477
|
|
38
|
1804.0
|
CHIX
|
19-Dec-2025
|
13:22:04
|
20251219160654479
|
|
311
|
1804.0
|
XLON
|
19-Dec-2025
|
13:22:04
|
20251219160654483
|
|
168
|
1804.0
|
XLON
|
19-Dec-2025
|
13:22:04
|
20251219160654489
|
|
139
|
1801.5
|
CHIX
|
19-Dec-2025
|
13:23:00
|
20251219160654764
|
|
166
|
1800.0
|
CHIX
|
19-Dec-2025
|
13:23:01
|
20251219160654768
|
|
7
|
1800.0
|
XLON
|
19-Dec-2025
|
13:23:01
|
20251219160654770
|
|
250
|
1802.5
|
XLON
|
19-Dec-2025
|
13:26:19
|
20251219160655334
|
|
408
|
1802.5
|
XLON
|
19-Dec-2025
|
13:26:19
|
20251219160655338
|
|
543
|
1802.5
|
XLON
|
19-Dec-2025
|
13:26:19
|
20251219160655340
|
|
16
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:29:50
|
20251219160655816
|
|
53
|
1802.0
|
XLON
|
19-Dec-2025
|
13:29:50
|
20251219160655818
|
|
4
|
1802.0
|
XLON
|
19-Dec-2025
|
13:29:50
|
20251219160655820
|
|
109
|
1802.0
|
XLON
|
19-Dec-2025
|
13:29:50
|
20251219160655822
|
|
756
|
1802.0
|
XLON
|
19-Dec-2025
|
13:30:25
|
20251219160655878
|
|
283
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:30:25
|
20251219160655880
|
|
41
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:30:25
|
20251219160655882
|
|
15
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:30:28
|
20251219160655884
|
|
166
|
1802.0
|
XLON
|
19-Dec-2025
|
13:30:28
|
20251219160655886
|
|
86
|
1802.5
|
XLON
|
19-Dec-2025
|
13:33:26
|
20251219160656414
|
|
338
|
1802.5
|
XLON
|
19-Dec-2025
|
13:33:26
|
20251219160656416
|
|
41
|
1802.5
|
CHIX
|
19-Dec-2025
|
13:33:26
|
20251219160656418
|
|
206
|
1802.5
|
CHIX
|
19-Dec-2025
|
13:33:26
|
20251219160656420
|
|
201
|
1802.5
|
BATE
|
19-Dec-2025
|
13:33:26
|
20251219160656422
|
|
395
|
1802.0
|
XLON
|
19-Dec-2025
|
13:33:26
|
20251219160656424
|
|
63
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:36:29
|
20251219160657058
|
|
208
|
1802.0
|
XLON
|
19-Dec-2025
|
13:36:29
|
20251219160657060
|
|
53
|
1802.0
|
XLON
|
19-Dec-2025
|
13:36:29
|
20251219160657062
|
|
200
|
1802.0
|
XLON
|
19-Dec-2025
|
13:36:29
|
20251219160657064
|
|
436
|
1802.0
|
XLON
|
19-Dec-2025
|
13:36:29
|
20251219160657066
|
|
76
|
1802.5
|
CHIX
|
19-Dec-2025
|
13:36:59
|
20251219160657088
|
|
188
|
1802.5
|
CHIX
|
19-Dec-2025
|
13:37:55
|
20251219160657170
|
|
641
|
1803.0
|
CHIX
|
19-Dec-2025
|
13:40:02
|
20251219160657428
|
|
56
|
1803.0
|
BATE
|
19-Dec-2025
|
13:40:02
|
20251219160657430
|
|
541
|
1803.0
|
XLON
|
19-Dec-2025
|
13:40:02
|
20251219160657432
|
|
65
|
1803.5
|
CHIX
|
19-Dec-2025
|
13:40:31
|
20251219160657590
|
|
141
|
1803.5
|
XLON
|
19-Dec-2025
|
13:40:31
|
20251219160657592
|
|
26
|
1803.0
|
CHIX
|
19-Dec-2025
|
13:42:23
|
20251219160657917
|
|
166
|
1803.0
|
XLON
|
19-Dec-2025
|
13:42:23
|
20251219160657919
|
|
135
|
1802.0
|
BATE
|
19-Dec-2025
|
13:43:32
|
20251219160658073
|
|
244
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:43:32
|
20251219160658075
|
|
213
|
1802.0
|
XLON
|
19-Dec-2025
|
13:43:32
|
20251219160658077
|
|
32
|
1801.5
|
CHIX
|
19-Dec-2025
|
13:45:20
|
20251219160658485
|
|
263
|
1801.5
|
XLON
|
19-Dec-2025
|
13:45:20
|
20251219160658487
|
|
370
|
1802.5
|
CHIX
|
19-Dec-2025
|
13:46:23
|
20251219160658559
|
|
40
|
1802.5
|
CHIX
|
19-Dec-2025
|
13:46:26
|
20251219160658565
|
|
10
|
1802.5
|
CHIX
|
19-Dec-2025
|
13:46:26
|
20251219160658567
|
|
146
|
1802.5
|
BATE
|
19-Dec-2025
|
13:46:26
|
20251219160658569
|
|
678
|
1802.5
|
XLON
|
19-Dec-2025
|
13:46:26
|
20251219160658571
|
|
164
|
1802.5
|
BATE
|
19-Dec-2025
|
13:49:42
|
20251219160659213
|
|
220
|
1802.5
|
XLON
|
19-Dec-2025
|
13:49:42
|
20251219160659215
|
|
248
|
1802.5
|
XLON
|
19-Dec-2025
|
13:49:42
|
20251219160659217
|
|
751
|
1802.5
|
XLON
|
19-Dec-2025
|
13:49:42
|
20251219160659219
|
|
48
|
1802.0
|
XLON
|
19-Dec-2025
|
13:51:56
|
20251219160659503
|
|
180
|
1801.5
|
CHIX
|
19-Dec-2025
|
13:52:28
|
20251219160659565
|
|
460
|
1802.0
|
XLON
|
19-Dec-2025
|
13:53:54
|
20251219160659788
|
|
34
|
1802.0
|
BATE
|
19-Dec-2025
|
13:54:35
|
20251219160659816
|
|
166
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:54:35
|
20251219160659818
|
|
166
|
1802.0
|
CHIX
|
19-Dec-2025
|
13:54:35
|
20251219160659820
|
|
478
|
1802.0
|
XLON
|
19-Dec-2025
|
13:54:35
|
20251219160659822
|
|
1,169
|
1802.0
|
XLON
|
19-Dec-2025
|
13:57:20
|
20251219160660343
|
|
206
|
1802.0
|
XLON
|
19-Dec-2025
|
13:57:20
|
20251219160660345
|
|
70
|
1801.5
|
CHIX
|
19-Dec-2025
|
13:59:35
|
20251219160660890
|
|
166
|
1801.5
|
XLON
|
19-Dec-2025
|
13:59:35
|
20251219160660892
|
|
252
|
1801.0
|
XLON
|
19-Dec-2025
|
13:59:35
|
20251219160660896
|
|
183
|
1801.0
|
XLON
|
19-Dec-2025
|
13:59:35
|
20251219160660898
|
|
2
|
1801.0
|
XLON
|
19-Dec-2025
|
13:59:35
|
20251219160660900
|
|
112
|
1801.0
|
XLON
|
19-Dec-2025
|
13:59:35
|
20251219160660902
|
|
4
|
1802.0
|
CHIX
|
19-Dec-2025
|
14:02:26
|
20251219160661368
|
|
396
|
1802.0
|
CHIX
|
19-Dec-2025
|
14:02:26
|
20251219160661472
|
|
226
|
1802.0
|
CHIX
|
19-Dec-2025
|
14:02:26
|
20251219160661474
|
|
36
|
1801.5
|
BATE
|
19-Dec-2025
|
14:05:50
|
20251219160662126
|
|
649
|
1801.5
|
XLON
|
19-Dec-2025
|
14:05:50
|
20251219160662128
|
|
92
|
1801.5
|
XLON
|
19-Dec-2025
|
14:05:50
|
20251219160662130
|
|
1,169
|
1801.5
|
XLON
|
19-Dec-2025
|
14:05:50
|
20251219160662132
|
|
200
|
1801.5
|
XLON
|
19-Dec-2025
|
14:05:50
|
20251219160662134
|
|
47
|
1801.5
|
XLON
|
19-Dec-2025
|
14:05:50
|
20251219160662136
|
|
166
|
1800.5
|
XLON
|
19-Dec-2025
|
14:06:20
|
20251219160662180
|
|
191
|
1801.5
|
CHIX
|
19-Dec-2025
|
14:07:31
|
20251219160662456
|
|
52
|
1801.5
|
BATE
|
19-Dec-2025
|
14:07:31
|
20251219160662458
|
|
194
|
1801.5
|
XLON
|
19-Dec-2025
|
14:07:31
|
20251219160662460
|
|
56
|
1801.0
|
XLON
|
19-Dec-2025
|
14:07:31
|
20251219160662464
|
|
131
|
1802.0
|
XLON
|
19-Dec-2025
|
14:09:41
|
20251219160662781
|
|
571
|
1802.0
|
XLON
|
19-Dec-2025
|
14:10:33
|
20251219160662965
|
|
233
|
1802.0
|
CHIX
|
19-Dec-2025
|
14:10:33
|
20251219160662967
|
|
84
|
1802.0
|
BATE
|
19-Dec-2025
|
14:10:33
|
20251219160662969
|
|
345
|
1802.0
|
XLON
|
19-Dec-2025
|
14:10:33
|
20251219160662971
|
|
73
|
1801.5
|
CHIX
|
19-Dec-2025
|
14:12:01
|
20251219160663140
|
|
166
|
1801.5
|
XLON
|
19-Dec-2025
|
14:12:01
|
20251219160663142
|
|
5
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:12:01
|
20251219160663146
|
|
12
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:12:01
|
20251219160663148
|
|
64
|
1801.5
|
CHIX
|
19-Dec-2025
|
14:15:51
|
20251219160663873
|
|
559
|
1801.5
|
BATE
|
19-Dec-2025
|
14:15:51
|
20251219160663875
|
|
174
|
1801.5
|
BATE
|
19-Dec-2025
|
14:15:51
|
20251219160663877
|
|
557
|
1801.5
|
XLON
|
19-Dec-2025
|
14:15:51
|
20251219160663879
|
|
906
|
1801.5
|
XLON
|
19-Dec-2025
|
14:17:56
|
20251219160664301
|
|
313
|
1801.5
|
XLON
|
19-Dec-2025
|
14:17:56
|
20251219160664303
|
|
19
|
1801.5
|
CHIX
|
19-Dec-2025
|
14:18:04
|
20251219160664311
|
|
46
|
1801.5
|
XLON
|
19-Dec-2025
|
14:18:04
|
20251219160664313
|
|
60
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:18:43
|
20251219160664537
|
|
166
|
1801.0
|
XLON
|
19-Dec-2025
|
14:18:43
|
20251219160664539
|
|
59
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:18:43
|
20251219160664541
|
|
3
|
1801.5
|
XLON
|
19-Dec-2025
|
14:21:14
|
20251219160665162
|
|
33
|
1802.5
|
BATE
|
19-Dec-2025
|
14:22:44
|
20251219160665430
|
|
102
|
1802.5
|
CHIX
|
19-Dec-2025
|
14:22:44
|
20251219160665432
|
|
358
|
1802.5
|
XLON
|
19-Dec-2025
|
14:22:44
|
20251219160665434
|
|
29
|
1802.5
|
XLON
|
19-Dec-2025
|
14:22:44
|
20251219160665436
|
|
303
|
1802.5
|
XLON
|
19-Dec-2025
|
14:22:44
|
20251219160665438
|
|
615
|
1802.5
|
XLON
|
19-Dec-2025
|
14:22:44
|
20251219160665440
|
|
256
|
1802.5
|
XLON
|
19-Dec-2025
|
14:22:44
|
20251219160665442
|
|
200
|
1802.5
|
CHIX
|
19-Dec-2025
|
14:26:09
|
20251219160666121
|
|
36
|
1802.0
|
BATE
|
19-Dec-2025
|
14:27:40
|
20251219160666405
|
|
813
|
1802.0
|
XLON
|
19-Dec-2025
|
14:27:40
|
20251219160666407
|
|
283
|
1802.0
|
XLON
|
19-Dec-2025
|
14:27:40
|
20251219160666409
|
|
172
|
1802.0
|
CHIX
|
19-Dec-2025
|
14:27:40
|
20251219160666411
|
|
91
|
1802.0
|
BATE
|
19-Dec-2025
|
14:27:40
|
20251219160666413
|
|
730
|
1802.0
|
XLON
|
19-Dec-2025
|
14:27:40
|
20251219160666415
|
|
81
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:28:49
|
20251219160666692
|
|
166
|
1800.5
|
XLON
|
19-Dec-2025
|
14:28:49
|
20251219160666694
|
|
55
|
1800.0
|
CHIX
|
19-Dec-2025
|
14:28:49
|
20251219160666696
|
|
166
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:29:57
|
20251219160667022
|
|
226
|
1801.0
|
XLON
|
19-Dec-2025
|
14:29:57
|
20251219160667024
|
|
75
|
1801.0
|
XLON
|
19-Dec-2025
|
14:29:57
|
20251219160667026
|
|
166
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:29:57
|
20251219160667028
|
|
101
|
1800.5
|
BATE
|
19-Dec-2025
|
14:29:58
|
20251219160667032
|
|
204
|
1800.5
|
XLON
|
19-Dec-2025
|
14:29:58
|
20251219160667034
|
|
4
|
1799.0
|
BATE
|
19-Dec-2025
|
14:30:26
|
20251219160667336
|
|
162
|
1799.0
|
CHIX
|
19-Dec-2025
|
14:30:26
|
20251219160667342
|
|
216
|
1799.0
|
XLON
|
19-Dec-2025
|
14:30:26
|
20251219160667344
|
|
10
|
1800.0
|
CHIX
|
19-Dec-2025
|
14:30:35
|
20251219160667462
|
|
40
|
1800.0
|
CHIX
|
19-Dec-2025
|
14:30:36
|
20251219160667464
|
|
166
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:31:06
|
20251219160667564
|
|
253
|
1800.5
|
XLON
|
19-Dec-2025
|
14:31:06
|
20251219160667566
|
|
17
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:31:06
|
20251219160667568
|
|
242
|
1798.5
|
CHIX
|
19-Dec-2025
|
14:32:02
|
20251219160667890
|
|
42
|
1800.5
|
BATE
|
19-Dec-2025
|
14:32:46
|
20251219160668159
|
|
69
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:32:46
|
20251219160668161
|
|
61
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:32:46
|
20251219160668163
|
|
528
|
1800.5
|
XLON
|
19-Dec-2025
|
14:32:46
|
20251219160668165
|
|
1
|
1800.0
|
BATE
|
19-Dec-2025
|
14:33:17
|
20251219160668422
|
|
323
|
1800.0
|
XLON
|
19-Dec-2025
|
14:33:17
|
20251219160668424
|
|
1,585
|
1800.5
|
XLON
|
19-Dec-2025
|
14:33:56
|
20251219160668744
|
|
114
|
1800.0
|
BATE
|
19-Dec-2025
|
14:35:03
|
20251219160669064
|
|
1
|
1800.0
|
CHIX
|
19-Dec-2025
|
14:35:03
|
20251219160669066
|
|
169
|
1800.0
|
CHIX
|
19-Dec-2025
|
14:35:03
|
20251219160669068
|
|
21
|
1800.0
|
XLON
|
19-Dec-2025
|
14:35:03
|
20251219160669070
|
|
26
|
1800.0
|
XLON
|
19-Dec-2025
|
14:35:03
|
20251219160669072
|
|
166
|
1800.0
|
XLON
|
19-Dec-2025
|
14:35:03
|
20251219160669074
|
|
166
|
1799.5
|
CHIX
|
19-Dec-2025
|
14:35:26
|
20251219160669116
|
|
110
|
1799.5
|
CHIX
|
19-Dec-2025
|
14:35:26
|
20251219160669118
|
|
195
|
1799.5
|
XLON
|
19-Dec-2025
|
14:35:26
|
20251219160669120
|
|
166
|
1798.5
|
CHIX
|
19-Dec-2025
|
14:36:09
|
20251219160669356
|
|
60
|
1798.5
|
CHIX
|
19-Dec-2025
|
14:36:09
|
20251219160669358
|
|
166
|
1798.5
|
XLON
|
19-Dec-2025
|
14:36:09
|
20251219160669360
|
|
22
|
1799.0
|
CHIX
|
19-Dec-2025
|
14:36:36
|
20251219160669428
|
|
55
|
1799.0
|
CHIX
|
19-Dec-2025
|
14:36:41
|
20251219160669440
|
|
152
|
1799.0
|
BATE
|
19-Dec-2025
|
14:36:41
|
20251219160669442
|
|
434
|
1799.0
|
XLON
|
19-Dec-2025
|
14:36:41
|
20251219160669444
|
|
319
|
1800.0
|
XLON
|
19-Dec-2025
|
14:37:08
|
20251219160669655
|
|
166
|
1800.0
|
XLON
|
19-Dec-2025
|
14:37:08
|
20251219160669657
|
|
150
|
1800.0
|
XLON
|
19-Dec-2025
|
14:37:21
|
20251219160669697
|
|
105
|
1799.5
|
XLON
|
19-Dec-2025
|
14:38:04
|
20251219160669959
|
|
61
|
1799.5
|
XLON
|
19-Dec-2025
|
14:38:04
|
20251219160669961
|
|
102
|
1799.5
|
CHIX
|
19-Dec-2025
|
14:38:05
|
20251219160669963
|
|
19
|
1799.5
|
CHIX
|
19-Dec-2025
|
14:38:05
|
20251219160669969
|
|
17
|
1799.5
|
CHIX
|
19-Dec-2025
|
14:38:05
|
20251219160669971
|
|
89
|
1799.5
|
XLON
|
19-Dec-2025
|
14:38:43
|
20251219160670148
|
|
14
|
1799.0
|
BATE
|
19-Dec-2025
|
14:38:43
|
20251219160670150
|
|
52
|
1799.0
|
BATE
|
19-Dec-2025
|
14:38:44
|
20251219160670152
|
|
1
|
1799.0
|
BATE
|
19-Dec-2025
|
14:38:44
|
20251219160670154
|
|
240
|
1799.0
|
CHIX
|
19-Dec-2025
|
14:38:54
|
20251219160670198
|
|
160
|
1799.0
|
XLON
|
19-Dec-2025
|
14:38:54
|
20251219160670200
|
|
9
|
1799.0
|
XLON
|
19-Dec-2025
|
14:38:54
|
20251219160670202
|
|
320
|
1799.0
|
XLON
|
19-Dec-2025
|
14:38:54
|
20251219160670204
|
|
10
|
1799.5
|
BATE
|
19-Dec-2025
|
14:40:02
|
20251219160670574
|
|
300
|
1800.0
|
CHIX
|
19-Dec-2025
|
14:40:03
|
20251219160670580
|
|
232
|
1800.0
|
CHIX
|
19-Dec-2025
|
14:40:16
|
20251219160670608
|
|
219
|
1800.0
|
CHIX
|
19-Dec-2025
|
14:40:16
|
20251219160670610
|
|
255
|
1802.0
|
CHIX
|
19-Dec-2025
|
14:41:10
|
20251219160670904
|
|
52
|
1802.0
|
XLON
|
19-Dec-2025
|
14:41:10
|
20251219160670906
|
|
243
|
1802.0
|
XLON
|
19-Dec-2025
|
14:41:10
|
20251219160670908
|
|
166
|
1802.0
|
CHIX
|
19-Dec-2025
|
14:41:10
|
20251219160670910
|
|
215
|
1802.0
|
XLON
|
19-Dec-2025
|
14:41:10
|
20251219160670912
|
|
62
|
1802.0
|
XLON
|
19-Dec-2025
|
14:41:10
|
20251219160670914
|
|
166
|
1801.5
|
CHIX
|
19-Dec-2025
|
14:42:06
|
20251219160671213
|
|
119
|
1801.5
|
XLON
|
19-Dec-2025
|
14:42:06
|
20251219160671215
|
|
247
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:42:06
|
20251219160671217
|
|
58
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:42:07
|
20251219160671219
|
|
17
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:42:07
|
20251219160671221
|
|
21
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:42:07
|
20251219160671223
|
|
34
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:42:07
|
20251219160671225
|
|
4
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:42:07
|
20251219160671227
|
|
7
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:42:07
|
20251219160671229
|
|
32
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:42:25
|
20251219160671407
|
|
175
|
1801.0
|
XLON
|
19-Dec-2025
|
14:42:25
|
20251219160671409
|
|
129
|
1801.0
|
XLON
|
19-Dec-2025
|
14:42:25
|
20251219160671411
|
|
157
|
1801.0
|
CHIX
|
19-Dec-2025
|
14:43:15
|
20251219160671667
|
|
166
|
1801.0
|
XLON
|
19-Dec-2025
|
14:43:15
|
20251219160671669
|
|
21
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:43:15
|
20251219160671673
|
|
138
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:43:20
|
20251219160671711
|
|
4
|
1800.5
|
CHIX
|
19-Dec-2025
|
14:43:20
|
20251219160671713
|
|
214
|
1800.5
|
XLON
|
19-Dec-2025
|
14:43:20
|
20251219160671715
|
|
349
|
1799.5
|
CHIX
|
19-Dec-2025
|
14:43:39
|
20251219160671757
|
|
1
|
1799.5
|
XLON
|
19-Dec-2025
|
14:43:39
|
20251219160671759
|
|
49
|
1799.0
|
XLON
|
19-Dec-2025
|
14:44:51
|
20251219160672045
|
|
136
|
1799.0
|
BATE
|
19-Dec-2025
|
14:45:02
|
20251219160672098
|
|
269
|
1799.0
|
CHIX
|
19-Dec-2025
|
14:45:03
|
20251219160672106
|
|
89
|
1799.0
|
XLON
|
19-Dec-2025
|
14:45:03
|
20251219160672108
|
|
8
|
1799.0
|
CHIX
|
19-Dec-2025
|
14:45:03
|
20251219160672110
|
|
9
|
1799.0
|
CHIX
|
19-Dec-2025
|
14:45:03
|
20251219160672112
|
|
2
|
1799.0
|
CHIX
|
19-Dec-2025
|
14:45:03
|
20251219160672114
|
|
10
|
1799.0
|
CHIX
|
19-Dec-2025
|
14:45:03
|
20251219160672116
|
|
182
|
1801.5
|
BATE
|
19-Dec-2025
|
14:46:22
|
20251219160672644
|
|
201
|
1801.5
|
CHIX
|
19-Dec-2025
|
14:46:22
|
20251219160672646
|
|
166
|
1801.5
|
CHIX
|
19-Dec-2025
|
14:46:22
|
20251219160672648
|
|
4
|
1801.5
|
BATE
|
19-Dec-2025
|
14:46:22
|
20251219160672650
|
|
48
|
1801.5
|
BATE
|
19-Dec-2025
|
14:46:22
|
20251219160672652
|
|
275
|
1801.5
|
XLON
|
19-Dec-2025
|
14:46:22
|
20251219160672654
|
|
220
|
1804.0
|
CHIX
|
19-Dec-2025
|
14:47:46
|
20251219160673263
|
|
192
|
1804.0
|
CHIX
|
19-Dec-2025
|
14:47:46
|
20251219160673265
|
|
295
|
1804.0
|
CHIX
|
19-Dec-2025
|
14:47:46
|
20251219160673267
|
|
497
|
1804.0
|
XLON
|
19-Dec-2025
|
14:47:46
|
20251219160673269
|
|
45
|
1803.5
|
BATE
|
19-Dec-2025
|
14:47:49
|
20251219160673277
|
|
32
|
1803.5
|
BATE
|
19-Dec-2025
|
14:48:53
|
20251219160673614
|
|
316
|
1803.5
|
CHIX
|
19-Dec-2025
|
14:48:53
|
20251219160673616
|
|
177
|
1803.5
|
XLON
|
19-Dec-2025
|
14:48:53
|
20251219160673618
|
|
20
|
1803.0
|
CHIX
|
19-Dec-2025
|
14:49:18
|
20251219160673867
|
|
6
|
1803.0
|
XLON
|
19-Dec-2025
|
14:49:18
|
20251219160673869
|
|
89
|
1803.0
|
XLON
|
19-Dec-2025
|
14:49:18
|
20251219160673871
|
|
282
|
1803.0
|
CHIX
|
19-Dec-2025
|
14:49:18
|
20251219160673873
|
|
56
|
1802.5
|
CHIX
|
19-Dec-2025
|
14:49:19
|
20251219160673875
|
|
104
|
1802.5
|
CHIX
|
19-Dec-2025
|
14:49:19
|
20251219160673877
|
|
33
|
1802.5
|
XLON
|
19-Dec-2025
|
14:49:21
|
20251219160673879
|
|
133
|
1802.5
|
XLON
|
19-Dec-2025
|
14:49:21
|
20251219160673881
|
|
122
|
1803.5
|
BATE
|
19-Dec-2025
|
14:51:17
|
20251219160674806
|
|
78
|
1803.5
|
XLON
|
19-Dec-2025
|
14:51:17
|
20251219160674808
|
|
91
|
1803.5
|
BATE
|
19-Dec-2025
|
14:51:32
|
20251219160674950
|
|
298
|
1803.5
|
CHIX
|
19-Dec-2025
|
14:51:32
|
20251219160674952
|
|
426
|
1803.5
|
XLON
|
19-Dec-2025
|
14:51:32
|
20251219160674954
|
|
443
|
1803.5
|
XLON
|
19-Dec-2025
|
14:51:32
|
20251219160674956
|
|
166
|
1804.5
|
XLON
|
19-Dec-2025
|
14:52:13
|
20251219160675259
|
|
40
|
1804.5
|
CHIX
|
19-Dec-2025
|
14:52:50
|
20251219160675613
|
|
166
|
1804.5
|
XLON
|
19-Dec-2025
|
14:52:50
|
20251219160675615
|
|
452
|
1804.0
|
CHIX
|
19-Dec-2025
|
14:52:50
|
20251219160675617
|
|
53
|
1804.0
|
BATE
|
19-Dec-2025
|
14:53:01
|
20251219160675651
|
|
185
|
1804.0
|
XLON
|
19-Dec-2025
|
14:53:01
|
20251219160675653
|
|
9
|
1804.5
|
CHIX
|
19-Dec-2025
|
14:53:39
|
20251219160675913
|
|
164
|
1804.5
|
CHIX
|
19-Dec-2025
|
14:53:39
|
20251219160675915
|
|
42
|
1804.5
|
CHIX
|
19-Dec-2025
|
14:53:39
|
20251219160675917
|
|
166
|
1804.5
|
XLON
|
19-Dec-2025
|
14:53:39
|
20251219160675919
|
|
12
|
1804.5
|
CHIX
|
19-Dec-2025
|
14:54:44
|
20251219160676300
|
|
4
|
1805.0
|
XLON
|
19-Dec-2025
|
14:55:41
|
20251219160676820
|
|
1,415
|
1805.5
|
XLON
|
19-Dec-2025
|
14:55:50
|
20251219160676844
|
|
32
|
1805.5
|
XLON
|
19-Dec-2025
|
14:55:50
|
20251219160676846
|
|
339
|
1806.5
|
BATE
|
19-Dec-2025
|
14:57:19
|
20251219160678372
|
|
291
|
1806.5
|
CHIX
|
19-Dec-2025
|
14:57:21
|
20251219160678376
|
|
4
|
1807.0
|
CHIX
|
19-Dec-2025
|
14:59:40
|
20251219160679255
|
|
200
|
1807.5
|
CHIX
|
19-Dec-2025
|
14:59:55
|
20251219160679499
|
|
237
|
1807.5
|
CHIX
|
19-Dec-2025
|
14:59:55
|
20251219160679501
|
|
594
|
1808.5
|
XLON
|
19-Dec-2025
|
15:00:06
|
20251219160679593
|
|
48
|
1808.5
|
BATE
|
19-Dec-2025
|
15:00:26
|
20251219160679771
|
|
20
|
1808.5
|
CHIX
|
19-Dec-2025
|
15:00:26
|
20251219160679773
|
|
182
|
1808.5
|
CHIX
|
19-Dec-2025
|
15:00:26
|
20251219160679775
|
|
39
|
1808.5
|
CHIX
|
19-Dec-2025
|
15:00:26
|
20251219160679777
|
|
165
|
1808.5
|
BATE
|
19-Dec-2025
|
15:00:26
|
20251219160679779
|
|
242
|
1808.5
|
BATE
|
19-Dec-2025
|
15:00:26
|
20251219160679781
|
|
183
|
1808.5
|
BATE
|
19-Dec-2025
|
15:00:26
|
20251219160679783
|
|
100
|
1808.5
|
BATE
|
19-Dec-2025
|
15:00:26
|
20251219160679785
|
|
66
|
1808.5
|
BATE
|
19-Dec-2025
|
15:00:26
|
20251219160679787
|
|
72
|
1808.5
|
XLON
|
19-Dec-2025
|
15:00:26
|
20251219160679789
|
|
315
|
1808.5
|
XLON
|
19-Dec-2025
|
15:00:26
|
20251219160679791
|
|
106
|
1809.0
|
BATE
|
19-Dec-2025
|
15:01:01
|
20251219160680091
|
|
85
|
1809.0
|
XLON
|
19-Dec-2025
|
15:01:02
|
20251219160680101
|
|
177
|
1809.0
|
XLON
|
19-Dec-2025
|
15:01:02
|
20251219160680103
|
|
65
|
1809.0
|
XLON
|
19-Dec-2025
|
15:01:02
|
20251219160680105
|
|
5
|
1808.5
|
BATE
|
19-Dec-2025
|
15:01:03
|
20251219160680111
|
|
166
|
1808.5
|
CHIX
|
19-Dec-2025
|
15:01:30
|
20251219160680208
|
|
165
|
1809.5
|
BATE
|
19-Dec-2025
|
15:02:03
|
20251219160680620
|
|
207
|
1809.5
|
CHIX
|
19-Dec-2025
|
15:02:03
|
20251219160680622
|
|
332
|
1809.5
|
XLON
|
19-Dec-2025
|
15:02:03
|
20251219160680624
|
|
223
|
1809.0
|
CHIX
|
19-Dec-2025
|
15:02:04
|
20251219160680626
|
|
61
|
1809.0
|
BATE
|
19-Dec-2025
|
15:02:04
|
20251219160680628
|
|
166
|
1809.0
|
XLON
|
19-Dec-2025
|
15:02:04
|
20251219160680630
|
|
243
|
1810.5
|
BATE
|
19-Dec-2025
|
15:03:35
|
20251219160681249
|
|
124
|
1810.5
|
CHIX
|
19-Dec-2025
|
15:03:35
|
20251219160681251
|
|
489
|
1810.5
|
CHIX
|
19-Dec-2025
|
15:03:35
|
20251219160681253
|
|
384
|
1810.5
|
XLON
|
19-Dec-2025
|
15:03:35
|
20251219160681255
|
|
80
|
1810.5
|
CHIX
|
19-Dec-2025
|
15:04:01
|
20251219160681383
|
|
42
|
1811.5
|
XLON
|
19-Dec-2025
|
15:04:28
|
20251219160681866
|
|
166
|
1811.5
|
CHIX
|
19-Dec-2025
|
15:04:30
|
20251219160681880
|
|
441
|
1811.5
|
XLON
|
19-Dec-2025
|
15:04:30
|
20251219160681882
|
|
166
|
1811.5
|
XLON
|
19-Dec-2025
|
15:04:30
|
20251219160681884
|
|
23
|
1811.5
|
XLON
|
19-Dec-2025
|
15:04:30
|
20251219160681886
|
|
90
|
1811.0
|
CHIX
|
19-Dec-2025
|
15:05:35
|
20251219160682473
|
|
350
|
1811.0
|
XLON
|
19-Dec-2025
|
15:05:35
|
20251219160682475
|
|
32
|
1810.5
|
BATE
|
19-Dec-2025
|
15:05:35
|
20251219160682477
|
|
166
|
1810.5
|
CHIX
|
19-Dec-2025
|
15:05:35
|
20251219160682479
|
|
19
|
1810.5
|
CHIX
|
19-Dec-2025
|
15:05:35
|
20251219160682481
|
|
131
|
1810.5
|
XLON
|
19-Dec-2025
|
15:05:35
|
20251219160682483
|
|
42
|
1810.5
|
XLON
|
19-Dec-2025
|
15:05:35
|
20251219160682485
|
|
13
|
1811.5
|
CHIX
|
19-Dec-2025
|
15:07:29
|
20251219160683131
|
|
197
|
1811.5
|
CHIX
|
19-Dec-2025
|
15:07:29
|
20251219160683133
|
|
1,224
|
1811.5
|
XLON
|
19-Dec-2025
|
15:07:29
|
20251219160683135
|
|
31
|
1811.0
|
BATE
|
19-Dec-2025
|
15:08:09
|
20251219160683349
|
|
326
|
1811.0
|
XLON
|
19-Dec-2025
|
15:08:51
|
20251219160683933
|
|
51
|
1811.0
|
XLON
|
19-Dec-2025
|
15:08:51
|
20251219160683935
|
|
6
|
1810.5
|
BATE
|
19-Dec-2025
|
15:08:52
|
20251219160683939
|
|
1
|
1810.5
|
BATE
|
19-Dec-2025
|
15:08:52
|
20251219160683941
|
|
166
|
1810.5
|
CHIX
|
19-Dec-2025
|
15:08:52
|
20251219160683943
|
|
2
|
1810.5
|
CHIX
|
19-Dec-2025
|
15:08:52
|
20251219160683945
|
|
166
|
1810.5
|
XLON
|
19-Dec-2025
|
15:08:52
|
20251219160683947
|
|
166
|
1810.5
|
CHIX
|
19-Dec-2025
|
15:09:32
|
20251219160684201
|
|
209
|
1810.5
|
XLON
|
19-Dec-2025
|
15:09:32
|
20251219160684203
|
|
48
|
1810.5
|
XLON
|
19-Dec-2025
|
15:09:32
|
20251219160684205
|
|
33
|
1810.0
|
CHIX
|
19-Dec-2025
|
15:09:33
|
20251219160684211
|
|
125
|
1810.0
|
CHIX
|
19-Dec-2025
|
15:09:33
|
20251219160684213
|
|
8
|
1810.0
|
CHIX
|
19-Dec-2025
|
15:09:33
|
20251219160684215
|
|
166
|
1810.0
|
XLON
|
19-Dec-2025
|
15:09:33
|
20251219160684217
|
|
100
|
1810.0
|
CHIX
|
19-Dec-2025
|
15:11:06
|
20251219160684922
|
|
63
|
1810.0
|
CHIX
|
19-Dec-2025
|
15:11:06
|
20251219160684924
|
|
76
|
1810.0
|
XLON
|
19-Dec-2025
|
15:11:06
|
20251219160684926
|
|
153
|
1810.0
|
XLON
|
19-Dec-2025
|
15:11:06
|
20251219160684928
|
|
59
|
1809.5
|
BATE
|
19-Dec-2025
|
15:11:08
|
20251219160684950
|
|
104
|
1809.5
|
CHIX
|
19-Dec-2025
|
15:11:08
|
20251219160684952
|
|
194
|
1809.5
|
CHIX
|
19-Dec-2025
|
15:11:08
|
20251219160684954
|
|
25
|
1809.5
|
CHIX
|
19-Dec-2025
|
15:11:08
|
20251219160684956
|
|
28
|
1809.5
|
CHIX
|
19-Dec-2025
|
15:11:08
|
20251219160684958
|
|
138
|
1809.5
|
CHIX
|
19-Dec-2025
|
15:11:08
|
20251219160684960
|
|
162
|
1809.5
|
XLON
|
19-Dec-2025
|
15:11:34
|
20251219160685180
|
|
1,033
|
1811.0
|
XLON
|
19-Dec-2025
|
15:13:05
|
20251219160685892
|
|
312
|
1811.0
|
XLON
|
19-Dec-2025
|
15:13:05
|
20251219160685894
|
|
161
|
1811.0
|
XLON
|
19-Dec-2025
|
15:13:05
|
20251219160685996
|
|
1,464
|
1812.5
|
XLON
|
19-Dec-2025
|
15:15:07
|
20251219160686673
|
|
21
|
1812.5
|
XLON
|
19-Dec-2025
|
15:15:07
|
20251219160686675
|
|
142
|
1814.0
|
CHIX
|
19-Dec-2025
|
15:16:13
|
20251219160686955
|
|
202
|
1814.0
|
XLON
|
19-Dec-2025
|
15:16:13
|
20251219160686957
|
|
80
|
1814.0
|
XLON
|
19-Dec-2025
|
15:16:13
|
20251219160686959
|
|
129
|
1813.0
|
CHIX
|
19-Dec-2025
|
15:16:15
|
20251219160686979
|
|
34
|
1813.0
|
CHIX
|
19-Dec-2025
|
15:16:15
|
20251219160686981
|
|
139
|
1813.0
|
XLON
|
19-Dec-2025
|
15:16:15
|
20251219160686983
|
|
27
|
1813.0
|
XLON
|
19-Dec-2025
|
15:16:15
|
20251219160686985
|
|
45
|
1813.0
|
XLON
|
19-Dec-2025
|
15:17:47
|
20251219160687800
|
|
572
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:18:10
|
20251219160687886
|
|
572
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:18:10
|
20251219160687888
|
|
355
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:18:10
|
20251219160687890
|
|
104
|
1812.5
|
CHIX
|
19-Dec-2025
|
15:19:00
|
20251219160688158
|
|
263
|
1812.5
|
XLON
|
19-Dec-2025
|
15:19:00
|
20251219160688160
|
|
249
|
1812.0
|
XLON
|
19-Dec-2025
|
15:19:38
|
20251219160688524
|
|
147
|
1812.0
|
XLON
|
19-Dec-2025
|
15:19:38
|
20251219160688526
|
|
166
|
1813.0
|
CHIX
|
19-Dec-2025
|
15:20:02
|
20251219160688749
|
|
163
|
1813.0
|
XLON
|
19-Dec-2025
|
15:20:20
|
20251219160688803
|
|
154
|
1812.5
|
CHIX
|
19-Dec-2025
|
15:20:23
|
20251219160688821
|
|
117
|
1813.5
|
BATE
|
19-Dec-2025
|
15:21:52
|
20251219160689604
|
|
18
|
1813.5
|
BATE
|
19-Dec-2025
|
15:21:52
|
20251219160689606
|
|
376
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:21:52
|
20251219160689608
|
|
844
|
1813.5
|
XLON
|
19-Dec-2025
|
15:21:52
|
20251219160689610
|
|
271
|
1813.5
|
XLON
|
19-Dec-2025
|
15:22:45
|
20251219160689713
|
|
285
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:24:16
|
20251219160690668
|
|
109
|
1814.5
|
BATE
|
19-Dec-2025
|
15:24:16
|
20251219160690670
|
|
343
|
1815.0
|
CHIX
|
19-Dec-2025
|
15:24:19
|
20251219160690684
|
|
84
|
1815.0
|
BATE
|
19-Dec-2025
|
15:24:19
|
20251219160690786
|
|
721
|
1815.0
|
XLON
|
19-Dec-2025
|
15:24:19
|
20251219160690788
|
|
79
|
1815.0
|
CHIX
|
19-Dec-2025
|
15:26:09
|
20251219160691564
|
|
48
|
1815.0
|
XLON
|
19-Dec-2025
|
15:26:09
|
20251219160691566
|
|
251
|
1815.0
|
XLON
|
19-Dec-2025
|
15:26:09
|
20251219160691568
|
|
26
|
1814.5
|
BATE
|
19-Dec-2025
|
15:26:11
|
20251219160691682
|
|
88
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:26:11
|
20251219160691684
|
|
300
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:26:11
|
20251219160691686
|
|
169
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:26:11
|
20251219160691688
|
|
166
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:26:28
|
20251219160691716
|
|
257
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:26:41
|
20251219160691750
|
|
68
|
1814.5
|
XLON
|
19-Dec-2025
|
15:26:41
|
20251219160691752
|
|
63
|
1814.5
|
XLON
|
19-Dec-2025
|
15:26:41
|
20251219160691754
|
|
8
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:27:10
|
20251219160691868
|
|
51
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:27:10
|
20251219160691870
|
|
18
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:27:11
|
20251219160691982
|
|
142
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:27:11
|
20251219160691986
|
|
6
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:27:11
|
20251219160691988
|
|
166
|
1813.5
|
XLON
|
19-Dec-2025
|
15:27:11
|
20251219160691990
|
|
18
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:27:37
|
20251219160692062
|
|
113
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:27:37
|
20251219160692064
|
|
48
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:27:54
|
20251219160692123
|
|
166
|
1813.5
|
XLON
|
19-Dec-2025
|
15:27:55
|
20251219160692125
|
|
1,464
|
1814.0
|
XLON
|
19-Dec-2025
|
15:29:21
|
20251219160692744
|
|
76
|
1814.0
|
XLON
|
19-Dec-2025
|
15:29:21
|
20251219160692746
|
|
133
|
1813.0
|
BATE
|
19-Dec-2025
|
15:29:57
|
20251219160692978
|
|
215
|
1813.0
|
CHIX
|
19-Dec-2025
|
15:29:57
|
20251219160692980
|
|
24
|
1813.0
|
XLON
|
19-Dec-2025
|
15:29:57
|
20251219160692982
|
|
67
|
1814.0
|
BATE
|
19-Dec-2025
|
15:31:42
|
20251219160693869
|
|
166
|
1814.0
|
CHIX
|
19-Dec-2025
|
15:31:42
|
20251219160693871
|
|
248
|
1814.0
|
CHIX
|
19-Dec-2025
|
15:31:42
|
20251219160693873
|
|
438
|
1814.0
|
CHIX
|
19-Dec-2025
|
15:31:42
|
20251219160693875
|
|
326
|
1814.0
|
XLON
|
19-Dec-2025
|
15:31:42
|
20251219160693877
|
|
326
|
1813.0
|
CHIX
|
19-Dec-2025
|
15:32:48
|
20251219160694473
|
|
105
|
1813.0
|
BATE
|
19-Dec-2025
|
15:32:48
|
20251219160694475
|
|
12
|
1813.0
|
XLON
|
19-Dec-2025
|
15:32:48
|
20251219160694477
|
|
183
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:33:25
|
20251219160694823
|
|
169
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:33:25
|
20251219160694825
|
|
155
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:33:25
|
20251219160694827
|
|
104
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:33:25
|
20251219160694829
|
|
335
|
1813.5
|
CHIX
|
19-Dec-2025
|
15:33:25
|
20251219160694831
|
|
246
|
1813.5
|
XLON
|
19-Dec-2025
|
15:33:25
|
20251219160694833
|
|
64
|
1813.5
|
XLON
|
19-Dec-2025
|
15:33:37
|
20251219160694983
|
|
117
|
1813.0
|
CHIX
|
19-Dec-2025
|
15:34:03
|
20251219160695043
|
|
285
|
1813.0
|
XLON
|
19-Dec-2025
|
15:34:03
|
20251219160695045
|
|
126
|
1813.0
|
BATE
|
19-Dec-2025
|
15:35:29
|
20251219160695903
|
|
328
|
1813.0
|
CHIX
|
19-Dec-2025
|
15:35:29
|
20251219160695905
|
|
806
|
1813.0
|
XLON
|
19-Dec-2025
|
15:35:29
|
20251219160695907
|
|
118
|
1813.0
|
CHIX
|
19-Dec-2025
|
15:36:08
|
20251219160696028
|
|
233
|
1813.0
|
XLON
|
19-Dec-2025
|
15:36:08
|
20251219160696030
|
|
151
|
1813.0
|
XLON
|
19-Dec-2025
|
15:37:41
|
20251219160696669
|
|
109
|
1812.5
|
BATE
|
19-Dec-2025
|
15:37:43
|
20251219160696797
|
|
207
|
1812.5
|
BATE
|
19-Dec-2025
|
15:37:43
|
20251219160696799
|
|
166
|
1812.5
|
BATE
|
19-Dec-2025
|
15:37:43
|
20251219160696801
|
|
134
|
1812.5
|
BATE
|
19-Dec-2025
|
15:37:43
|
20251219160696803
|
|
122
|
1812.5
|
BATE
|
19-Dec-2025
|
15:37:43
|
20251219160696805
|
|
49
|
1812.5
|
CHIX
|
19-Dec-2025
|
15:37:43
|
20251219160696807
|
|
143
|
1812.5
|
CHIX
|
19-Dec-2025
|
15:37:43
|
20251219160696809
|
|
166
|
1812.5
|
XLON
|
19-Dec-2025
|
15:37:43
|
20251219160696811
|
|
868
|
1814.0
|
XLON
|
19-Dec-2025
|
15:39:31
|
20251219160698044
|
|
570
|
1814.0
|
XLON
|
19-Dec-2025
|
15:39:31
|
20251219160698046
|
|
126
|
1814.0
|
XLON
|
19-Dec-2025
|
15:39:31
|
20251219160698048
|
|
54
|
1813.5
|
XLON
|
19-Dec-2025
|
15:39:44
|
20251219160698220
|
|
166
|
1815.5
|
XLON
|
19-Dec-2025
|
15:40:12
|
20251219160698265
|
|
65
|
1815.5
|
CHIX
|
19-Dec-2025
|
15:40:17
|
20251219160698283
|
|
166
|
1815.5
|
XLON
|
19-Dec-2025
|
15:40:17
|
20251219160698285
|
|
34
|
1814.5
|
BATE
|
19-Dec-2025
|
15:41:21
|
20251219160698563
|
|
166
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:41:21
|
20251219160698565
|
|
166
|
1814.5
|
XLON
|
19-Dec-2025
|
15:41:21
|
20251219160698567
|
|
121
|
1814.0
|
CHIX
|
19-Dec-2025
|
15:41:21
|
20251219160698569
|
|
45
|
1814.0
|
CHIX
|
19-Dec-2025
|
15:41:21
|
20251219160698571
|
|
74
|
1814.0
|
BATE
|
19-Dec-2025
|
15:41:21
|
20251219160698573
|
|
190
|
1814.0
|
XLON
|
19-Dec-2025
|
15:41:21
|
20251219160698575
|
|
187
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:42:39
|
20251219160699113
|
|
394
|
1815.5
|
XLON
|
19-Dec-2025
|
15:43:06
|
20251219160699186
|
|
158
|
1815.5
|
XLON
|
19-Dec-2025
|
15:43:06
|
20251219160699188
|
|
186
|
1815.5
|
CHIX
|
19-Dec-2025
|
15:43:06
|
20251219160699190
|
|
366
|
1815.5
|
CHIX
|
19-Dec-2025
|
15:43:06
|
20251219160699192
|
|
9
|
1815.5
|
CHIX
|
19-Dec-2025
|
15:43:08
|
20251219160699214
|
|
72
|
1815.5
|
CHIX
|
19-Dec-2025
|
15:43:09
|
20251219160699228
|
|
205
|
1815.5
|
XLON
|
19-Dec-2025
|
15:43:09
|
20251219160699230
|
|
243
|
1815.0
|
CHIX
|
19-Dec-2025
|
15:44:02
|
20251219160699605
|
|
3
|
1815.0
|
CHIX
|
19-Dec-2025
|
15:44:03
|
20251219160699723
|
|
166
|
1815.0
|
XLON
|
19-Dec-2025
|
15:44:03
|
20251219160699725
|
|
13
|
1815.0
|
CHIX
|
19-Dec-2025
|
15:44:05
|
20251219160699729
|
|
11
|
1814.5
|
BATE
|
19-Dec-2025
|
15:44:33
|
20251219160699812
|
|
106
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:44:33
|
20251219160699814
|
|
112
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:44:33
|
20251219160699816
|
|
142
|
1814.5
|
XLON
|
19-Dec-2025
|
15:44:33
|
20251219160699818
|
|
24
|
1814.5
|
XLON
|
19-Dec-2025
|
15:44:33
|
20251219160699820
|
|
145
|
1815.0
|
BATE
|
19-Dec-2025
|
15:46:12
|
20251219160700416
|
|
128
|
1815.0
|
BATE
|
19-Dec-2025
|
15:46:12
|
20251219160700418
|
|
127
|
1815.0
|
XLON
|
19-Dec-2025
|
15:46:12
|
20251219160700420
|
|
340
|
1815.0
|
XLON
|
19-Dec-2025
|
15:46:12
|
20251219160700422
|
|
117
|
1815.5
|
BATE
|
19-Dec-2025
|
15:46:26
|
20251219160700490
|
|
180
|
1815.5
|
CHIX
|
19-Dec-2025
|
15:46:26
|
20251219160700492
|
|
517
|
1815.5
|
XLON
|
19-Dec-2025
|
15:46:26
|
20251219160700494
|
|
861
|
1816.0
|
XLON
|
19-Dec-2025
|
15:47:39
|
20251219160700974
|
|
200
|
1816.0
|
XLON
|
19-Dec-2025
|
15:47:39
|
20251219160700976
|
|
150
|
1816.0
|
XLON
|
19-Dec-2025
|
15:47:39
|
20251219160700978
|
|
170
|
1816.5
|
BATE
|
19-Dec-2025
|
15:49:41
|
20251219160701665
|
|
607
|
1816.5
|
CHIX
|
19-Dec-2025
|
15:49:41
|
20251219160701667
|
|
179
|
1816.5
|
XLON
|
19-Dec-2025
|
15:49:41
|
20251219160701669
|
|
666
|
1816.5
|
XLON
|
19-Dec-2025
|
15:49:41
|
20251219160701671
|
|
237
|
1817.0
|
XLON
|
19-Dec-2025
|
15:50:38
|
20251219160702268
|
|
133
|
1817.0
|
XLON
|
19-Dec-2025
|
15:51:29
|
20251219160702860
|
|
518
|
1817.0
|
XLON
|
19-Dec-2025
|
15:51:43
|
20251219160703012
|
|
739
|
1817.0
|
XLON
|
19-Dec-2025
|
15:51:43
|
20251219160703014
|
|
195
|
1815.5
|
BATE
|
19-Dec-2025
|
15:53:15
|
20251219160703748
|
|
497
|
1815.5
|
XLON
|
19-Dec-2025
|
15:53:15
|
20251219160703750
|
|
551
|
1815.5
|
XLON
|
19-Dec-2025
|
15:53:15
|
20251219160703752
|
|
129
|
1816.0
|
BATE
|
19-Dec-2025
|
15:54:46
|
20251219160704514
|
|
208
|
1816.0
|
CHIX
|
19-Dec-2025
|
15:54:46
|
20251219160704516
|
|
886
|
1816.0
|
XLON
|
19-Dec-2025
|
15:54:46
|
20251219160704518
|
|
47
|
1815.5
|
XLON
|
19-Dec-2025
|
15:55:57
|
20251219160705096
|
|
70
|
1815.0
|
BATE
|
19-Dec-2025
|
15:55:59
|
20251219160705098
|
|
240
|
1815.0
|
CHIX
|
19-Dec-2025
|
15:55:59
|
20251219160705100
|
|
487
|
1815.0
|
XLON
|
19-Dec-2025
|
15:55:59
|
20251219160705102
|
|
46
|
1814.5
|
CHIX
|
19-Dec-2025
|
15:56:40
|
20251219160705453
|
|
43
|
1815.0
|
BATE
|
19-Dec-2025
|
15:57:03
|
20251219160705551
|
|
72
|
1815.0
|
BATE
|
19-Dec-2025
|
15:57:17
|
20251219160705728
|
|
8
|
1815.0
|
BATE
|
19-Dec-2025
|
15:57:17
|
20251219160705730
|
|
216
|
1815.0
|
CHIX
|
19-Dec-2025
|
15:57:17
|
20251219160705732
|
|
230
|
1815.0
|
XLON
|
19-Dec-2025
|
15:57:17
|
20251219160705734
|
|
264
|
1815.0
|
XLON
|
19-Dec-2025
|
15:57:17
|
20251219160705736
|
|
80
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706141
|
|
82
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706143
|
|
78
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706145
|
|
70
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706147
|
|
63
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706149
|
|
64
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706151
|
|
56
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706153
|
|
52
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706155
|
|
49
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706157
|
|
45
|
1816.0
|
BATE
|
19-Dec-2025
|
15:58:25
|
20251219160706159
|
|
243
|
1815.5
|
CHIX
|
19-Dec-2025
|
15:58:25
|
20251219160706161
|
|
386
|
1815.5
|
XLON
|
19-Dec-2025
|
15:58:25
|
20251219160706163
|
|
15
|
1816.0
|
BATE
|
19-Dec-2025
|
15:59:32
|
20251219160706605
|
|
283
|
1816.0
|
XLON
|
19-Dec-2025
|
15:59:32
|
20251219160706607
|
|
166
|
1816.0
|
CHIX
|
19-Dec-2025
|
15:59:32
|
20251219160706609
|
|
166
|
1815.5
|
CHIX
|
19-Dec-2025
|
15:59:33
|
20251219160706613
|
|
9
|
1815.5
|
BATE
|
19-Dec-2025
|
15:59:33
|
20251219160706615
|
|
222
|
1815.5
|
XLON
|
19-Dec-2025
|
15:59:33
|
20251219160706617
|
|
166
|
1815.0
|
CHIX
|
19-Dec-2025
|
16:00:01
|
20251219160706955
|
|
111
|
1815.0
|
XLON
|
19-Dec-2025
|
16:00:01
|
20251219160706957
|
|
26
|
1814.5
|
BATE
|
19-Dec-2025
|
16:00:03
|
20251219160706973
|
|
153
|
1815.0
|
XLON
|
19-Dec-2025
|
16:00:15
|
20251219160707009
|
|
166
|
1815.5
|
CHIX
|
19-Dec-2025
|
16:01:06
|
20251219160707501
|
|
197
|
1815.5
|
XLON
|
19-Dec-2025
|
16:01:06
|
20251219160707503
|
|
108
|
1815.5
|
XLON
|
19-Dec-2025
|
16:01:41
|
20251219160707651
|
|
468
|
1815.5
|
XLON
|
19-Dec-2025
|
16:01:45
|
20251219160707797
|
|
200
|
1816.0
|
XLON
|
19-Dec-2025
|
16:02:06
|
20251219160707887
|
|
572
|
1816.5
|
CHIX
|
19-Dec-2025
|
16:03:07
|
20251219160708375
|
|
307
|
1816.5
|
CHIX
|
19-Dec-2025
|
16:03:07
|
20251219160708377
|
|
442
|
1816.5
|
XLON
|
19-Dec-2025
|
16:03:07
|
20251219160708379
|
|
165
|
1816.5
|
XLON
|
19-Dec-2025
|
16:03:07
|
20251219160708381
|
|
603
|
1816.5
|
XLON
|
19-Dec-2025
|
16:04:43
|
20251219160708716
|
|
114
|
1816.5
|
XLON
|
19-Dec-2025
|
16:04:43
|
20251219160708718
|
|
434
|
1816.5
|
XLON
|
19-Dec-2025
|
16:04:43
|
20251219160708720
|
|
52
|
1816.5
|
XLON
|
19-Dec-2025
|
16:04:43
|
20251219160708722
|
|
28
|
1816.5
|
XLON
|
19-Dec-2025
|
16:04:43
|
20251219160708724
|
|
39
|
1816.5
|
XLON
|
19-Dec-2025
|
16:04:43
|
20251219160708726
|
|
675
|
1816.5
|
CHIX
|
19-Dec-2025
|
16:05:40
|
20251219160710288
|
|
58
|
1816.5
|
BATE
|
19-Dec-2025
|
16:05:40
|
20251219160710290
|
|
541
|
1816.5
|
XLON
|
19-Dec-2025
|
16:05:40
|
20251219160710292
|
|
20
|
1817.0
|
BATE
|
19-Dec-2025
|
16:06:58
|
20251219160710840
|
|
278
|
1817.0
|
XLON
|
19-Dec-2025
|
16:07:01
|
20251219160710846
|
|
41
|
1817.0
|
CHIX
|
19-Dec-2025
|
16:07:01
|
20251219160710848
|
|
28
|
1817.0
|
CHIX
|
19-Dec-2025
|
16:07:01
|
20251219160710850
|
|
166
|
1817.0
|
XLON
|
19-Dec-2025
|
16:07:01
|
20251219160710852
|
|
24
|
1816.5
|
BATE
|
19-Dec-2025
|
16:07:02
|
20251219160710858
|
|
68
|
1816.5
|
CHIX
|
19-Dec-2025
|
16:07:02
|
20251219160710860
|
|
564
|
1817.0
|
XLON
|
19-Dec-2025
|
16:07:42
|
20251219160711197
|
|
832
|
1817.0
|
XLON
|
19-Dec-2025
|
16:07:42
|
20251219160711199
|
|
611
|
1817.5
|
XLON
|
19-Dec-2025
|
16:09:13
|
20251219160711504
|
|
932
|
1817.5
|
XLON
|
19-Dec-2025
|
16:09:13
|
20251219160711506
|
|
169
|
1816.5
|
CHIX
|
19-Dec-2025
|
16:10:24
|
20251219160712071
|
|
234
|
1816.5
|
BATE
|
19-Dec-2025
|
16:10:24
|
20251219160712073
|
|
47
|
1816.5
|
XLON
|
19-Dec-2025
|
16:10:24
|
20251219160712075
|
|
166
|
1816.0
|
BATE
|
19-Dec-2025
|
16:10:58
|
20251219160712271
|
|
502
|
1816.5
|
CHIX
|
19-Dec-2025
|
16:11:15
|
20251219160712312
|
|
309
|
1816.5
|
CHIX
|
19-Dec-2025
|
16:11:16
|
20251219160712314
|
|
176
|
1816.5
|
BATE
|
19-Dec-2025
|
16:11:16
|
20251219160712316
|
|
334
|
1816.5
|
XLON
|
19-Dec-2025
|
16:11:16
|
20251219160712318
|
|
208
|
1817.5
|
CHIX
|
19-Dec-2025
|
16:12:32
|
20251219160712922
|
|
59
|
1817.5
|
BATE
|
19-Dec-2025
|
16:12:32
|
20251219160712924
|
|
336
|
1817.5
|
XLON
|
19-Dec-2025
|
16:12:32
|
20251219160712926
|
|
43
|
1816.5
|
CHIX
|
19-Dec-2025
|
16:13:14
|
20251219160713241
|
|
166
|
1816.5
|
BATE
|
19-Dec-2025
|
16:13:15
|
20251219160713263
|
|
453
|
1816.5
|
XLON
|
19-Dec-2025
|
16:13:15
|
20251219160713265
|
|
173
|
1816.0
|
XLON
|
19-Dec-2025
|
16:13:46
|
20251219160713341
|
|
443
|
1817.0
|
CHIX
|
19-Dec-2025
|
16:14:52
|
20251219160713845
|
|
93
|
1817.0
|
BATE
|
19-Dec-2025
|
16:14:52
|
20251219160713847
|
|
85
|
1817.0
|
BATE
|
19-Dec-2025
|
16:14:52
|
20251219160713849
|
|
342
|
1817.0
|
XLON
|
19-Dec-2025
|
16:14:52
|
20251219160713851
|
|
532
|
1817.0
|
XLON
|
19-Dec-2025
|
16:14:52
|
20251219160713853
|
|
377
|
1817.5
|
CHIX
|
19-Dec-2025
|
16:16:47
|
20251219160714705
|
|
178
|
1817.5
|
BATE
|
19-Dec-2025
|
16:16:47
|
20251219160714707
|
|
649
|
1818.0
|
XLON
|
19-Dec-2025
|
16:16:47
|
20251219160714709
|
|
55
|
1818.0
|
XLON
|
19-Dec-2025
|
16:17:44
|
20251219160714977
|
|
178
|
1818.0
|
BATE
|
19-Dec-2025
|
16:18:31
|
20251219160715099
|
|
65
|
1817.0
|
BATE
|
19-Dec-2025
|
16:20:32
|
20251219160715866
|
|
48
|
1817.0
|
BATE
|
19-Dec-2025
|
16:20:32
|
20251219160715868
|
|
GSK enquiries
|
|
|
|
|
Media:
|
Tim Foley
|
+44 (0) 20 8047 5502
|
(London)
|
|
|
Kathleen Quinn
|
+1 202 603 5003
|
(Washington DC)
|
|
|
|
|
|
|
Investor Relations:
|
Constantin Fest
|
+44 (0) 7831 826525
|
(London)
|
|
|
James Dodwell
|
+44 (0) 20 8047 2406
|
(London)
|
|
|
Mick Readey
|
+44 (0) 7990 339653
|
(London)
|
|
|
Steph Mountifield
|
+44 (0) 7796 707505
|
(London)
|
|
|
Sam Piper
|
+44 (0) 7824 525779
|
(London)
|
|
|
Jeff McLaughlin
|
+1 215 751 7002
|
(Philadelphia)
|
|
|
Frannie DeFranco
|
+1 215 751 3126
|
(Philadelphia)
|
Cautionary statement regarding forward-looking
statements
GSK cautions investors that any forward-looking statements or
projections made by GSK, including those made in this announcement,
are subject to risks and uncertainties that may cause actual
results to differ materially from those projected. Such factors
include, but are not limited to, those described in the "Risk
Factors" section in GSK's Annual Report on Form 20-F for 2024, and
GSK's Q3 Results for 2025.
Registered in England & Wales:
No.
3888792
Registered Office:
79
New Oxford Street
London
WC1A
1DG
SIGNATURES
Pursuant
to the requirements of the Securities Exchange Act of 1934, the
registrant has duly caused this report to be signed on its behalf
by the undersigned, thereunto duly authorised.
|
|
GSK plc
|
|
|
(Registrant)
|
|
|
|
|
Date: December
22, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
How many GSK (GSK) shares were repurchased on 19 December 2025?
GSK repurchased 232,912 ordinary shares of 31¼ pence each on 19 December 2025 under its ongoing share buyback programme.
What prices did GSK (GSK) pay for its shares in the latest buyback?
On 19 December 2025, GSK paid a lowest price of 1,798.50p, a highest price of 1,818.00p, and a volume-weighted average price of 1,807.58p per share.
How many GSK (GSK) shares has the company repurchased since 30 September 2025?
Since 30 September 2025, GSK has repurchased a total of 14,554,645 ordinary shares under its existing buyback programme.
How many GSK (GSK) shares are held in treasury and how many voting rights exist?
Following the latest repurchases, GSK holds 240,019,489 shares in treasury and has 4,075,425,537 ordinary shares in issue, which is also the total number of voting rights.
What percentage of GSK (GSK) voting rights is held in treasury?
GSK states that, in accordance with DTR 5.5.1R, 5.89% of its voting rights are now attributable to ordinary shares held in treasury.
Who is executing GSK’s (GSK) buyback trades and on which venues?
The buyback trades are executed by BNP Paribas SA on venues including the London Stock Exchange (XLON) and CBOE Europe Limited order books with market codes CHIX and BATE.
What is the purpose of the detailed trade schedule in GSK’s announcement?
The detailed trade schedule lists individual transactions (number of shares, prices, times and venues) carried out on 19 December 2025 as part of GSK’s buyback programme.
GSK PLC
NYSE:GSK
GSK Rankings
GSK Latest News
GSK Latest SEC Filings
Dec 23, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 22, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 19, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 18, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)