GSK plc (NYSE: GSK) details 230,000-share buyback, 5.87% in treasury
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that on 15 December 2025 it repurchased 230,000 ordinary shares of 31¼ pence each under its existing share buyback programme, acting through BNP Paribas SA. The shares were bought at prices between 1,810.50p and 1,838.00p, with a volume-weighted average price of 1,825.73p, and will be held as treasury shares.
The company states that since 30 September 2025 it has purchased 13,621,733 ordinary shares under this programme. After this latest transaction, it holds 239,086,577 shares in treasury and has 4,076,354,506 ordinary shares in issue, which is also the total number of voting rights. GSK confirms that the voting rights attributable to treasury shares are 5.87 per cent, a reference point for shareholders monitoring disclosure thresholds.
Positive
- None.
Negative
- None.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Form 6-K
REPORT OF FOREIGN PRIVATE ISSUER PURSUANT TO RULE 13a-16 OR
15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
For the
month of December 2025
Commission
File Number 001-15170
GSK plc
(Translation
of registrant's name into English)
79 New Oxford Street, London, WC1A 1DG
(Address
of principal executive office)
Indicate
by check mark whether the registrant files or will file annual
reports under cover of Form 20-F or Form 40-F.
Form
20-F . . . .X. . . . Form 40-F . . . . . . . .
Transaction in own shares
GSK plc (the "Company")
announces today acting through BNP Paribas SA
(the "Broker"),
it has purchased the following number of the Company's ordinary
shares of 31¼ pence
each.
|
Date of purchase:
|
15 December 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
230,000
|
|
Lowest price paid per share (GBp):
|
1,810.50p
|
|
Highest price paid per share (GBp):
|
1,838.00p
|
|
Volume-weighted average price paid per share (GBp):
|
1,825.73p
|
The purchased shares will be held as Treasury
shares.
Such purchase forms part of the Company's existing buyback
programme and was effected pursuant to the non-discretionary
agreement entered into with the Broker, as announced on 30
September 2025. Since 30 September 2025, the Company has purchased
13,621,733 ordinary shares.
Following the above purchase, the Company will hold 239,086,577
ordinary shares in treasury and have 4,076,354,506 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,076,354,506. This figure may be
used by shareholders as the denominator for the calculations by
which they will determine if they are required to notify their
interest in, or a change to their interest in, the Company under
the Financial Conduct Authority's Disclosure Guidance and
Transparency Rules.
The Company confirms that, in accordance with DTR 5.5.1R, following
the above purchase the percentage of voting rights attributable to
the ordinary shares held in treasury is 5.87 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: 15 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
|
25,960
|
1,838.00p
|
1,811.50p
|
1,824.68p
|
|
CHIX
|
72,172
|
1,838.00p
|
1,810.50p
|
1,825.43p
|
|
XLON
|
131,868
|
1,838.00p
|
1,810.50p
|
1,826.10p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
4
|
1819.5
|
XLON
|
15-Dec-2025
|
08:00:10
|
20251215159525211
|
|
173
|
1819.5
|
XLON
|
15-Dec-2025
|
08:00:10
|
20251215159525213
|
|
173
|
1818.5
|
XLON
|
15-Dec-2025
|
08:00:10
|
20251215159525215
|
|
2
|
1818.5
|
XLON
|
15-Dec-2025
|
08:00:10
|
20251215159525219
|
|
26
|
1817.5
|
CHIX
|
15-Dec-2025
|
08:00:11
|
20251215159525237
|
|
173
|
1817.5
|
XLON
|
15-Dec-2025
|
08:00:11
|
20251215159525239
|
|
179
|
1815.5
|
BATE
|
15-Dec-2025
|
08:01:05
|
20251215159526387
|
|
136
|
1815.5
|
XLON
|
15-Dec-2025
|
08:01:05
|
20251215159526389
|
|
2
|
1816.5
|
XLON
|
15-Dec-2025
|
08:01:55
|
20251215159527040
|
|
145
|
1816.5
|
XLON
|
15-Dec-2025
|
08:01:55
|
20251215159527042
|
|
34
|
1816.5
|
XLON
|
15-Dec-2025
|
08:01:55
|
20251215159527044
|
|
156
|
1816.0
|
BATE
|
15-Dec-2025
|
08:01:55
|
20251215159527046
|
|
17
|
1816.0
|
BATE
|
15-Dec-2025
|
08:01:55
|
20251215159527048
|
|
42
|
1814.5
|
XLON
|
15-Dec-2025
|
08:02:01
|
20251215159527278
|
|
28
|
1818.0
|
CHIX
|
15-Dec-2025
|
08:02:32
|
20251215159527927
|
|
173
|
1818.0
|
XLON
|
15-Dec-2025
|
08:02:37
|
20251215159527955
|
|
145
|
1818.0
|
XLON
|
15-Dec-2025
|
08:02:39
|
20251215159527961
|
|
23
|
1818.0
|
XLON
|
15-Dec-2025
|
08:02:45
|
20251215159527972
|
|
15
|
1818.0
|
BATE
|
15-Dec-2025
|
08:02:46
|
20251215159527976
|
|
25
|
1818.0
|
BATE
|
15-Dec-2025
|
08:02:46
|
20251215159527978
|
|
173
|
1817.5
|
BATE
|
15-Dec-2025
|
08:03:05
|
20251215159528139
|
|
80
|
1817.5
|
XLON
|
15-Dec-2025
|
08:03:44
|
20251215159529110
|
|
827
|
1820.0
|
CHIX
|
15-Dec-2025
|
08:05:06
|
20251215159530218
|
|
400
|
1820.0
|
XLON
|
15-Dec-2025
|
08:05:06
|
20251215159530220
|
|
41
|
1819.0
|
BATE
|
15-Dec-2025
|
08:05:19
|
20251215159530290
|
|
31
|
1818.5
|
BATE
|
15-Dec-2025
|
08:05:56
|
20251215159530368
|
|
28
|
1818.5
|
XLON
|
15-Dec-2025
|
08:05:56
|
20251215159530370
|
|
42
|
1817.0
|
XLON
|
15-Dec-2025
|
08:06:01
|
20251215159530484
|
|
175
|
1817.0
|
BATE
|
15-Dec-2025
|
08:06:01
|
20251215159530486
|
|
165
|
1817.0
|
CHIX
|
15-Dec-2025
|
08:06:01
|
20251215159530488
|
|
4
|
1817.0
|
XLON
|
15-Dec-2025
|
08:06:01
|
20251215159530490
|
|
257
|
1818.5
|
XLON
|
15-Dec-2025
|
08:07:38
|
20251215159530941
|
|
370
|
1819.5
|
CHIX
|
15-Dec-2025
|
08:07:44
|
20251215159530949
|
|
173
|
1819.5
|
XLON
|
15-Dec-2025
|
08:07:44
|
20251215159530951
|
|
32
|
1819.5
|
BATE
|
15-Dec-2025
|
08:08:01
|
20251215159531085
|
|
93
|
1819.5
|
XLON
|
15-Dec-2025
|
08:08:01
|
20251215159531087
|
|
57
|
1819.0
|
BATE
|
15-Dec-2025
|
08:08:18
|
20251215159531420
|
|
224
|
1819.0
|
BATE
|
15-Dec-2025
|
08:08:18
|
20251215159531422
|
|
69
|
1819.0
|
CHIX
|
15-Dec-2025
|
08:08:18
|
20251215159531424
|
|
173
|
1819.0
|
XLON
|
15-Dec-2025
|
08:08:18
|
20251215159531426
|
|
173
|
1819.0
|
CHIX
|
15-Dec-2025
|
08:09:36
|
20251215159531812
|
|
220
|
1819.0
|
XLON
|
15-Dec-2025
|
08:09:36
|
20251215159531814
|
|
162
|
1819.0
|
XLON
|
15-Dec-2025
|
08:09:36
|
20251215159531816
|
|
90
|
1818.5
|
BATE
|
15-Dec-2025
|
08:09:49
|
20251215159531986
|
|
195
|
1818.5
|
CHIX
|
15-Dec-2025
|
08:09:49
|
20251215159531988
|
|
241
|
1818.5
|
XLON
|
15-Dec-2025
|
08:09:49
|
20251215159531990
|
|
139
|
1818.0
|
CHIX
|
15-Dec-2025
|
08:09:52
|
20251215159531992
|
|
249
|
1818.0
|
XLON
|
15-Dec-2025
|
08:09:52
|
20251215159531994
|
|
173
|
1815.0
|
XLON
|
15-Dec-2025
|
08:10:27
|
20251215159532292
|
|
173
|
1815.0
|
CHIX
|
15-Dec-2025
|
08:10:28
|
20251215159532294
|
|
59
|
1812.5
|
XLON
|
15-Dec-2025
|
08:12:43
|
20251215159532967
|
|
124
|
1812.5
|
XLON
|
15-Dec-2025
|
08:12:43
|
20251215159532969
|
|
16
|
1812.5
|
CHIX
|
15-Dec-2025
|
08:12:44
|
20251215159532971
|
|
42
|
1812.5
|
CHIX
|
15-Dec-2025
|
08:12:44
|
20251215159532973
|
|
293
|
1812.5
|
XLON
|
15-Dec-2025
|
08:12:44
|
20251215159532975
|
|
679
|
1812.5
|
CHIX
|
15-Dec-2025
|
08:12:44
|
20251215159532977
|
|
59
|
1811.5
|
BATE
|
15-Dec-2025
|
08:12:56
|
20251215159533041
|
|
196
|
1814.0
|
CHIX
|
15-Dec-2025
|
08:14:15
|
20251215159533838
|
|
67
|
1814.0
|
BATE
|
15-Dec-2025
|
08:14:15
|
20251215159533840
|
|
173
|
1814.0
|
XLON
|
15-Dec-2025
|
08:14:15
|
20251215159533842
|
|
92
|
1815.0
|
BATE
|
15-Dec-2025
|
08:14:42
|
20251215159533962
|
|
168
|
1815.0
|
CHIX
|
15-Dec-2025
|
08:14:42
|
20251215159533964
|
|
234
|
1815.0
|
XLON
|
15-Dec-2025
|
08:14:42
|
20251215159533966
|
|
147
|
1813.5
|
XLON
|
15-Dec-2025
|
08:15:16
|
20251215159534415
|
|
145
|
1813.5
|
XLON
|
15-Dec-2025
|
08:15:37
|
20251215159534489
|
|
161
|
1813.5
|
CHIX
|
15-Dec-2025
|
08:15:53
|
20251215159534687
|
|
173
|
1813.5
|
XLON
|
15-Dec-2025
|
08:15:53
|
20251215159534689
|
|
212
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535031
|
|
138
|
1813.0
|
CHIX
|
15-Dec-2025
|
08:17:18
|
20251215159535033
|
|
158
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535035
|
|
150
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535037
|
|
127
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535039
|
|
107
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535041
|
|
78
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535043
|
|
51
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535045
|
|
21
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535047
|
|
1
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535049
|
|
32
|
1813.5
|
BATE
|
15-Dec-2025
|
08:17:18
|
20251215159535051
|
|
173
|
1813.0
|
XLON
|
15-Dec-2025
|
08:17:18
|
20251215159535053
|
|
155
|
1813.0
|
CHIX
|
15-Dec-2025
|
08:17:25
|
20251215159535141
|
|
18
|
1813.0
|
CHIX
|
15-Dec-2025
|
08:17:25
|
20251215159535143
|
|
145
|
1814.5
|
XLON
|
15-Dec-2025
|
08:18:50
|
20251215159536025
|
|
203
|
1814.5
|
CHIX
|
15-Dec-2025
|
08:18:50
|
20251215159536027
|
|
92
|
1814.5
|
CHIX
|
15-Dec-2025
|
08:18:50
|
20251215159536029
|
|
28
|
1814.5
|
XLON
|
15-Dec-2025
|
08:18:50
|
20251215159536031
|
|
135
|
1815.5
|
XLON
|
15-Dec-2025
|
08:19:52
|
20251215159536515
|
|
157
|
1815.5
|
CHIX
|
15-Dec-2025
|
08:20:07
|
20251215159536637
|
|
16
|
1815.5
|
CHIX
|
15-Dec-2025
|
08:20:08
|
20251215159536747
|
|
38
|
1815.5
|
XLON
|
15-Dec-2025
|
08:20:08
|
20251215159536749
|
|
137
|
1815.5
|
XLON
|
15-Dec-2025
|
08:20:08
|
20251215159536751
|
|
145
|
1815.0
|
XLON
|
15-Dec-2025
|
08:20:27
|
20251215159536929
|
|
28
|
1815.0
|
XLON
|
15-Dec-2025
|
08:20:27
|
20251215159536931
|
|
144
|
1815.0
|
CHIX
|
15-Dec-2025
|
08:20:27
|
20251215159536933
|
|
29
|
1815.0
|
CHIX
|
15-Dec-2025
|
08:20:27
|
20251215159536935
|
|
44
|
1815.0
|
XLON
|
15-Dec-2025
|
08:20:27
|
20251215159536937
|
|
139
|
1817.0
|
BATE
|
15-Dec-2025
|
08:22:00
|
20251215159537417
|
|
140
|
1817.0
|
CHIX
|
15-Dec-2025
|
08:22:00
|
20251215159537419
|
|
290
|
1817.0
|
XLON
|
15-Dec-2025
|
08:22:00
|
20251215159537421
|
|
218
|
1817.0
|
XLON
|
15-Dec-2025
|
08:22:00
|
20251215159537423
|
|
180
|
1817.0
|
XLON
|
15-Dec-2025
|
08:22:00
|
20251215159537425
|
|
124
|
1817.0
|
XLON
|
15-Dec-2025
|
08:22:00
|
20251215159537427
|
|
82
|
1817.0
|
XLON
|
15-Dec-2025
|
08:22:00
|
20251215159537429
|
|
173
|
1816.0
|
CHIX
|
15-Dec-2025
|
08:23:03
|
20251215159537747
|
|
1
|
1816.0
|
XLON
|
15-Dec-2025
|
08:23:03
|
20251215159537749
|
|
334
|
1818.0
|
BATE
|
15-Dec-2025
|
08:24:25
|
20251215159538273
|
|
61
|
1818.0
|
BATE
|
15-Dec-2025
|
08:25:05
|
20251215159538549
|
|
173
|
1818.0
|
CHIX
|
15-Dec-2025
|
08:25:05
|
20251215159538551
|
|
194
|
1818.0
|
XLON
|
15-Dec-2025
|
08:25:05
|
20251215159538553
|
|
120
|
1819.5
|
CHIX
|
15-Dec-2025
|
08:25:35
|
20251215159538687
|
|
23
|
1819.5
|
BATE
|
15-Dec-2025
|
08:25:35
|
20251215159538689
|
|
40
|
1819.5
|
CHIX
|
15-Dec-2025
|
08:25:45
|
20251215159538961
|
|
361
|
1819.5
|
CHIX
|
15-Dec-2025
|
08:25:45
|
20251215159538963
|
|
174
|
1819.5
|
BATE
|
15-Dec-2025
|
08:25:45
|
20251215159538965
|
|
471
|
1819.5
|
XLON
|
15-Dec-2025
|
08:25:45
|
20251215159538967
|
|
33
|
1819.5
|
XLON
|
15-Dec-2025
|
08:25:45
|
20251215159538969
|
|
173
|
1818.0
|
CHIX
|
15-Dec-2025
|
08:27:09
|
20251215159539526
|
|
132
|
1818.0
|
XLON
|
15-Dec-2025
|
08:27:09
|
20251215159539528
|
|
173
|
1818.0
|
CHIX
|
15-Dec-2025
|
08:27:50
|
20251215159539780
|
|
54
|
1818.0
|
CHIX
|
15-Dec-2025
|
08:27:50
|
20251215159539782
|
|
173
|
1818.0
|
XLON
|
15-Dec-2025
|
08:27:50
|
20251215159539784
|
|
41
|
1818.0
|
BATE
|
15-Dec-2025
|
08:28:23
|
20251215159540064
|
|
140
|
1818.0
|
XLON
|
15-Dec-2025
|
08:28:25
|
20251215159540086
|
|
66
|
1818.0
|
XLON
|
15-Dec-2025
|
08:28:25
|
20251215159540088
|
|
76
|
1818.0
|
CHIX
|
15-Dec-2025
|
08:28:25
|
20251215159540090
|
|
173
|
1818.0
|
XLON
|
15-Dec-2025
|
08:28:25
|
20251215159540092
|
|
194
|
1818.5
|
CHIX
|
15-Dec-2025
|
08:30:00
|
20251215159540702
|
|
81
|
1818.5
|
BATE
|
15-Dec-2025
|
08:30:00
|
20251215159540704
|
|
265
|
1818.5
|
XLON
|
15-Dec-2025
|
08:30:00
|
20251215159540706
|
|
35
|
1817.5
|
BATE
|
15-Dec-2025
|
08:30:05
|
20251215159540760
|
|
218
|
1817.5
|
CHIX
|
15-Dec-2025
|
08:30:05
|
20251215159540762
|
|
218
|
1817.5
|
XLON
|
15-Dec-2025
|
08:30:05
|
20251215159540764
|
|
107
|
1817.0
|
CHIX
|
15-Dec-2025
|
08:30:06
|
20251215159540766
|
|
173
|
1817.0
|
XLON
|
15-Dec-2025
|
08:30:06
|
20251215159540768
|
|
145
|
1817.0
|
XLON
|
15-Dec-2025
|
08:31:42
|
20251215159541545
|
|
60
|
1817.0
|
CHIX
|
15-Dec-2025
|
08:33:00
|
20251215159541901
|
|
52
|
1818.0
|
BATE
|
15-Dec-2025
|
08:33:03
|
20251215159541919
|
|
598
|
1817.5
|
CHIX
|
15-Dec-2025
|
08:33:07
|
20251215159541939
|
|
154
|
1818.0
|
BATE
|
15-Dec-2025
|
08:33:07
|
20251215159541941
|
|
576
|
1817.5
|
XLON
|
15-Dec-2025
|
08:33:07
|
20251215159541943
|
|
472
|
1816.5
|
CHIX
|
15-Dec-2025
|
08:35:36
|
20251215159542927
|
|
308
|
1816.5
|
BATE
|
15-Dec-2025
|
08:35:36
|
20251215159542929
|
|
271
|
1816.5
|
CHIX
|
15-Dec-2025
|
08:35:36
|
20251215159542931
|
|
95
|
1816.5
|
BATE
|
15-Dec-2025
|
08:35:36
|
20251215159542933
|
|
53
|
1816.5
|
CHIX
|
15-Dec-2025
|
08:35:36
|
20251215159542935
|
|
33
|
1816.5
|
CHIX
|
15-Dec-2025
|
08:35:39
|
20251215159543053
|
|
140
|
1816.5
|
CHIX
|
15-Dec-2025
|
08:35:39
|
20251215159543055
|
|
36
|
1816.0
|
CHIX
|
15-Dec-2025
|
08:36:20
|
20251215159543407
|
|
173
|
1816.0
|
XLON
|
15-Dec-2025
|
08:36:20
|
20251215159543409
|
|
88
|
1815.0
|
CHIX
|
15-Dec-2025
|
08:37:10
|
20251215159543763
|
|
173
|
1815.0
|
XLON
|
15-Dec-2025
|
08:37:10
|
20251215159543765
|
|
67
|
1814.0
|
XLON
|
15-Dec-2025
|
08:38:56
|
20251215159544405
|
|
169
|
1814.0
|
CHIX
|
15-Dec-2025
|
08:38:56
|
20251215159544407
|
|
31
|
1814.5
|
BATE
|
15-Dec-2025
|
08:39:40
|
20251215159544693
|
|
334
|
1814.5
|
BATE
|
15-Dec-2025
|
08:39:40
|
20251215159544695
|
|
133
|
1814.5
|
BATE
|
15-Dec-2025
|
08:40:01
|
20251215159544855
|
|
187
|
1814.5
|
CHIX
|
15-Dec-2025
|
08:40:01
|
20251215159544857
|
|
305
|
1814.5
|
CHIX
|
15-Dec-2025
|
08:40:01
|
20251215159544859
|
|
269
|
1814.5
|
XLON
|
15-Dec-2025
|
08:40:01
|
20251215159544861
|
|
18
|
1817.0
|
BATE
|
15-Dec-2025
|
08:43:21
|
20251215159546184
|
|
828
|
1817.0
|
BATE
|
15-Dec-2025
|
08:43:21
|
20251215159546186
|
|
96
|
1817.0
|
XLON
|
15-Dec-2025
|
08:43:21
|
20251215159546188
|
|
200
|
1817.0
|
XLON
|
15-Dec-2025
|
08:43:21
|
20251215159546190
|
|
165
|
1817.0
|
XLON
|
15-Dec-2025
|
08:43:21
|
20251215159546192
|
|
173
|
1818.5
|
CHIX
|
15-Dec-2025
|
08:44:20
|
20251215159546709
|
|
15
|
1818.5
|
BATE
|
15-Dec-2025
|
08:44:20
|
20251215159546711
|
|
194
|
1818.5
|
XLON
|
15-Dec-2025
|
08:44:20
|
20251215159546713
|
|
263
|
1818.0
|
CHIX
|
15-Dec-2025
|
08:45:04
|
20251215159547027
|
|
168
|
1818.0
|
XLON
|
15-Dec-2025
|
08:45:04
|
20251215159547029
|
|
76
|
1818.0
|
BATE
|
15-Dec-2025
|
08:46:05
|
20251215159547541
|
|
173
|
1818.0
|
CHIX
|
15-Dec-2025
|
08:46:05
|
20251215159547543
|
|
201
|
1818.0
|
XLON
|
15-Dec-2025
|
08:46:05
|
20251215159547545
|
|
62
|
1817.0
|
CHIX
|
15-Dec-2025
|
08:46:47
|
20251215159547675
|
|
173
|
1817.0
|
XLON
|
15-Dec-2025
|
08:46:47
|
20251215159547677
|
|
173
|
1815.5
|
CHIX
|
15-Dec-2025
|
08:46:48
|
20251215159547679
|
|
43
|
1815.5
|
BATE
|
15-Dec-2025
|
08:46:48
|
20251215159547681
|
|
173
|
1815.5
|
XLON
|
15-Dec-2025
|
08:46:48
|
20251215159547683
|
|
885
|
1815.5
|
BATE
|
15-Dec-2025
|
08:49:50
|
20251215159548833
|
|
272
|
1815.5
|
BATE
|
15-Dec-2025
|
08:51:52
|
20251215159549666
|
|
234
|
1815.5
|
CHIX
|
15-Dec-2025
|
08:51:52
|
20251215159549668
|
|
147
|
1815.5
|
CHIX
|
15-Dec-2025
|
08:51:52
|
20251215159549670
|
|
168
|
1815.5
|
CHIX
|
15-Dec-2025
|
08:51:52
|
20251215159549672
|
|
71
|
1815.5
|
CHIX
|
15-Dec-2025
|
08:51:52
|
20251215159549674
|
|
64
|
1814.5
|
BATE
|
15-Dec-2025
|
08:52:19
|
20251215159549722
|
|
70
|
1814.5
|
CHIX
|
15-Dec-2025
|
08:52:19
|
20251215159549724
|
|
561
|
1816.0
|
XLON
|
15-Dec-2025
|
08:54:00
|
20251215159550317
|
|
46
|
1816.0
|
BATE
|
15-Dec-2025
|
08:55:26
|
20251215159550964
|
|
179
|
1816.0
|
CHIX
|
15-Dec-2025
|
08:55:26
|
20251215159550966
|
|
38
|
1815.5
|
BATE
|
15-Dec-2025
|
08:55:29
|
20251215159550984
|
|
224
|
1815.5
|
CHIX
|
15-Dec-2025
|
08:55:29
|
20251215159550986
|
|
209
|
1815.5
|
XLON
|
15-Dec-2025
|
08:55:29
|
20251215159550988
|
|
459
|
1815.5
|
CHIX
|
15-Dec-2025
|
08:56:57
|
20251215159551564
|
|
206
|
1815.5
|
BATE
|
15-Dec-2025
|
08:56:57
|
20251215159551566
|
|
444
|
1815.5
|
XLON
|
15-Dec-2025
|
08:56:57
|
20251215159551568
|
|
173
|
1815.0
|
CHIX
|
15-Dec-2025
|
08:57:22
|
20251215159551756
|
|
32
|
1815.0
|
XLON
|
15-Dec-2025
|
08:57:22
|
20251215159551758
|
|
144
|
1814.5
|
CHIX
|
15-Dec-2025
|
08:57:57
|
20251215159551846
|
|
34
|
1814.5
|
XLON
|
15-Dec-2025
|
08:57:57
|
20251215159551848
|
|
53
|
1812.5
|
XLON
|
15-Dec-2025
|
08:58:41
|
20251215159552108
|
|
173
|
1812.5
|
CHIX
|
15-Dec-2025
|
09:00:24
|
20251215159552788
|
|
384
|
1814.0
|
XLON
|
15-Dec-2025
|
09:01:04
|
20251215159553066
|
|
200
|
1814.0
|
XLON
|
15-Dec-2025
|
09:01:04
|
20251215159553068
|
|
275
|
1814.0
|
XLON
|
15-Dec-2025
|
09:01:04
|
20251215159553070
|
|
173
|
1814.0
|
XLON
|
15-Dec-2025
|
09:01:04
|
20251215159553072
|
|
108
|
1814.0
|
XLON
|
15-Dec-2025
|
09:01:04
|
20251215159553074
|
|
148
|
1814.0
|
BATE
|
15-Dec-2025
|
09:03:44
|
20251215159553697
|
|
589
|
1814.0
|
XLON
|
15-Dec-2025
|
09:03:44
|
20251215159553699
|
|
71
|
1814.0
|
BATE
|
15-Dec-2025
|
09:03:44
|
20251215159553701
|
|
264
|
1814.0
|
XLON
|
15-Dec-2025
|
09:03:44
|
20251215159553703
|
|
68
|
1814.0
|
XLON
|
15-Dec-2025
|
09:03:44
|
20251215159553705
|
|
173
|
1814.0
|
XLON
|
15-Dec-2025
|
09:03:44
|
20251215159553807
|
|
173
|
1814.0
|
BATE
|
15-Dec-2025
|
09:05:54
|
20251215159554602
|
|
173
|
1814.0
|
CHIX
|
15-Dec-2025
|
09:05:54
|
20251215159554604
|
|
41
|
1814.0
|
XLON
|
15-Dec-2025
|
09:05:54
|
20251215159554706
|
|
650
|
1814.0
|
XLON
|
15-Dec-2025
|
09:07:08
|
20251215159555451
|
|
24
|
1814.0
|
XLON
|
15-Dec-2025
|
09:07:08
|
20251215159555453
|
|
52
|
1813.5
|
BATE
|
15-Dec-2025
|
09:07:43
|
20251215159555787
|
|
173
|
1813.5
|
CHIX
|
15-Dec-2025
|
09:07:43
|
20251215159555789
|
|
244
|
1813.5
|
XLON
|
15-Dec-2025
|
09:07:43
|
20251215159555791
|
|
120
|
1813.0
|
CHIX
|
15-Dec-2025
|
09:07:50
|
20251215159555919
|
|
173
|
1813.0
|
XLON
|
15-Dec-2025
|
09:07:50
|
20251215159555921
|
|
173
|
1812.0
|
XLON
|
15-Dec-2025
|
09:09:05
|
20251215159556380
|
|
68
|
1812.0
|
CHIX
|
15-Dec-2025
|
09:09:05
|
20251215159556382
|
|
173
|
1811.0
|
XLON
|
15-Dec-2025
|
09:10:00
|
20251215159556814
|
|
33
|
1811.5
|
BATE
|
15-Dec-2025
|
09:12:01
|
20251215159557492
|
|
85
|
1811.5
|
CHIX
|
15-Dec-2025
|
09:12:01
|
20251215159557494
|
|
90
|
1811.5
|
CHIX
|
15-Dec-2025
|
09:12:01
|
20251215159557496
|
|
369
|
1811.5
|
XLON
|
15-Dec-2025
|
09:12:01
|
20251215159557498
|
|
334
|
1811.5
|
XLON
|
15-Dec-2025
|
09:12:01
|
20251215159557500
|
|
218
|
1812.0
|
CHIX
|
15-Dec-2025
|
09:14:36
|
20251215159558311
|
|
202
|
1812.0
|
XLON
|
15-Dec-2025
|
09:14:36
|
20251215159558313
|
|
32
|
1812.0
|
CHIX
|
15-Dec-2025
|
09:14:36
|
20251215159558315
|
|
32
|
1811.5
|
BATE
|
15-Dec-2025
|
09:14:40
|
20251215159558343
|
|
208
|
1811.5
|
CHIX
|
15-Dec-2025
|
09:14:40
|
20251215159558345
|
|
173
|
1811.5
|
XLON
|
15-Dec-2025
|
09:14:40
|
20251215159558347
|
|
450
|
1812.0
|
XLON
|
15-Dec-2025
|
09:16:14
|
20251215159558992
|
|
200
|
1812.0
|
XLON
|
15-Dec-2025
|
09:16:14
|
20251215159558994
|
|
267
|
1812.0
|
XLON
|
15-Dec-2025
|
09:16:14
|
20251215159558996
|
|
173
|
1813.0
|
CHIX
|
15-Dec-2025
|
09:17:08
|
20251215159559269
|
|
296
|
1813.0
|
XLON
|
15-Dec-2025
|
09:17:08
|
20251215159559271
|
|
54
|
1813.0
|
CHIX
|
15-Dec-2025
|
09:17:08
|
20251215159559273
|
|
131
|
1812.5
|
CHIX
|
15-Dec-2025
|
09:17:16
|
20251215159559307
|
|
173
|
1812.5
|
XLON
|
15-Dec-2025
|
09:17:16
|
20251215159559309
|
|
45
|
1812.0
|
CHIX
|
15-Dec-2025
|
09:17:17
|
20251215159559325
|
|
440
|
1813.0
|
XLON
|
15-Dec-2025
|
09:20:29
|
20251215159560710
|
|
402
|
1813.0
|
CHIX
|
15-Dec-2025
|
09:20:29
|
20251215159560712
|
|
200
|
1813.0
|
XLON
|
15-Dec-2025
|
09:20:29
|
20251215159560714
|
|
152
|
1813.0
|
XLON
|
15-Dec-2025
|
09:20:30
|
20251215159560724
|
|
243
|
1813.5
|
CHIX
|
15-Dec-2025
|
09:22:36
|
20251215159561426
|
|
65
|
1813.5
|
BATE
|
15-Dec-2025
|
09:22:36
|
20251215159561428
|
|
173
|
1813.5
|
XLON
|
15-Dec-2025
|
09:22:36
|
20251215159561430
|
|
173
|
1812.0
|
CHIX
|
15-Dec-2025
|
09:23:02
|
20251215159561631
|
|
132
|
1812.0
|
XLON
|
15-Dec-2025
|
09:23:02
|
20251215159561633
|
|
173
|
1810.5
|
CHIX
|
15-Dec-2025
|
09:23:04
|
20251215159561647
|
|
34
|
1810.5
|
CHIX
|
15-Dec-2025
|
09:24:43
|
20251215159561963
|
|
44
|
1810.5
|
CHIX
|
15-Dec-2025
|
09:25:02
|
20251215159561989
|
|
173
|
1810.5
|
XLON
|
15-Dec-2025
|
09:25:02
|
20251215159561991
|
|
557
|
1811.5
|
XLON
|
15-Dec-2025
|
09:27:05
|
20251215159562510
|
|
248
|
1811.5
|
XLON
|
15-Dec-2025
|
09:27:05
|
20251215159562512
|
|
203
|
1811.5
|
XLON
|
15-Dec-2025
|
09:27:05
|
20251215159562514
|
|
70
|
1812.0
|
CHIX
|
15-Dec-2025
|
09:27:42
|
20251215159562794
|
|
173
|
1812.0
|
XLON
|
15-Dec-2025
|
09:27:45
|
20251215159562796
|
|
173
|
1812.0
|
CHIX
|
15-Dec-2025
|
09:29:25
|
20251215159563144
|
|
104
|
1812.0
|
CHIX
|
15-Dec-2025
|
09:29:25
|
20251215159563146
|
|
187
|
1812.0
|
XLON
|
15-Dec-2025
|
09:29:25
|
20251215159563148
|
|
13
|
1811.5
|
BATE
|
15-Dec-2025
|
09:31:29
|
20251215159563810
|
|
219
|
1811.5
|
CHIX
|
15-Dec-2025
|
09:31:29
|
20251215159563812
|
|
186
|
1811.5
|
XLON
|
15-Dec-2025
|
09:31:29
|
20251215159563814
|
|
274
|
1811.5
|
XLON
|
15-Dec-2025
|
09:32:30
|
20251215159564408
|
|
284
|
1811.5
|
XLON
|
15-Dec-2025
|
09:32:30
|
20251215159564410
|
|
1
|
1811.5
|
XLON
|
15-Dec-2025
|
09:32:30
|
20251215159564412
|
|
542
|
1811.5
|
XLON
|
15-Dec-2025
|
09:32:30
|
20251215159564414
|
|
276
|
1811.5
|
XLON
|
15-Dec-2025
|
09:32:30
|
20251215159564416
|
|
110
|
1812.0
|
XLON
|
15-Dec-2025
|
09:33:29
|
20251215159564648
|
|
81
|
1812.0
|
XLON
|
15-Dec-2025
|
09:33:29
|
20251215159564650
|
|
533
|
1814.0
|
CHIX
|
15-Dec-2025
|
09:36:55
|
20251215159565671
|
|
281
|
1814.0
|
BATE
|
15-Dec-2025
|
09:36:55
|
20251215159565773
|
|
596
|
1814.0
|
XLON
|
15-Dec-2025
|
09:36:55
|
20251215159565775
|
|
42
|
1815.0
|
CHIX
|
15-Dec-2025
|
09:40:09
|
20251215159566860
|
|
8
|
1815.0
|
CHIX
|
15-Dec-2025
|
09:40:09
|
20251215159566862
|
|
1
|
1815.0
|
CHIX
|
15-Dec-2025
|
09:40:09
|
20251215159566864
|
|
7
|
1815.0
|
CHIX
|
15-Dec-2025
|
09:40:09
|
20251215159566866
|
|
125
|
1815.0
|
CHIX
|
15-Dec-2025
|
09:40:09
|
20251215159566968
|
|
150
|
1815.0
|
CHIX
|
15-Dec-2025
|
09:40:40
|
20251215159567095
|
|
184
|
1815.0
|
CHIX
|
15-Dec-2025
|
09:40:40
|
20251215159567097
|
|
135
|
1815.0
|
CHIX
|
15-Dec-2025
|
09:40:41
|
20251215159567101
|
|
99
|
1815.0
|
CHIX
|
15-Dec-2025
|
09:40:41
|
20251215159567103
|
|
49
|
1815.0
|
BATE
|
15-Dec-2025
|
09:40:41
|
20251215159567105
|
|
36
|
1815.0
|
BATE
|
15-Dec-2025
|
09:40:41
|
20251215159567107
|
|
702
|
1815.0
|
XLON
|
15-Dec-2025
|
09:40:41
|
20251215159567109
|
|
173
|
1815.5
|
CHIX
|
15-Dec-2025
|
09:43:42
|
20251215159568032
|
|
133
|
1815.5
|
CHIX
|
15-Dec-2025
|
09:43:42
|
20251215159568034
|
|
173
|
1815.5
|
XLON
|
15-Dec-2025
|
09:43:42
|
20251215159568036
|
|
30
|
1817.0
|
BATE
|
15-Dec-2025
|
09:44:58
|
20251215159568485
|
|
200
|
1817.0
|
XLON
|
15-Dec-2025
|
09:44:59
|
20251215159568487
|
|
60
|
1817.0
|
XLON
|
15-Dec-2025
|
09:44:59
|
20251215159568489
|
|
176
|
1817.5
|
BATE
|
15-Dec-2025
|
09:46:44
|
20251215159568901
|
|
67
|
1817.5
|
CHIX
|
15-Dec-2025
|
09:46:44
|
20251215159568903
|
|
968
|
1817.5
|
XLON
|
15-Dec-2025
|
09:46:44
|
20251215159568905
|
|
124
|
1817.5
|
XLON
|
15-Dec-2025
|
09:46:44
|
20251215159568907
|
|
47
|
1817.5
|
XLON
|
15-Dec-2025
|
09:46:44
|
20251215159568909
|
|
135
|
1817.5
|
CHIX
|
15-Dec-2025
|
09:47:59
|
20251215159569195
|
|
68
|
1817.5
|
BATE
|
15-Dec-2025
|
09:47:59
|
20251215159569197
|
|
90
|
1817.5
|
CHIX
|
15-Dec-2025
|
09:47:59
|
20251215159569199
|
|
173
|
1817.5
|
XLON
|
15-Dec-2025
|
09:47:59
|
20251215159569201
|
|
126
|
1817.0
|
CHIX
|
15-Dec-2025
|
09:48:12
|
20251215159569221
|
|
75
|
1818.5
|
BATE
|
15-Dec-2025
|
09:51:19
|
20251215159570152
|
|
155
|
1818.5
|
BATE
|
15-Dec-2025
|
09:51:19
|
20251215159570254
|
|
209
|
1818.5
|
CHIX
|
15-Dec-2025
|
09:51:19
|
20251215159570256
|
|
310
|
1818.5
|
CHIX
|
15-Dec-2025
|
09:51:19
|
20251215159570258
|
|
160
|
1818.5
|
BATE
|
15-Dec-2025
|
09:51:19
|
20251215159570260
|
|
173
|
1818.5
|
CHIX
|
15-Dec-2025
|
09:51:19
|
20251215159570262
|
|
33
|
1818.5
|
BATE
|
15-Dec-2025
|
09:51:19
|
20251215159570264
|
|
54
|
1818.5
|
CHIX
|
15-Dec-2025
|
09:51:19
|
20251215159570266
|
|
168
|
1818.5
|
CHIX
|
15-Dec-2025
|
09:51:23
|
20251215159570282
|
|
5
|
1818.5
|
CHIX
|
15-Dec-2025
|
09:51:23
|
20251215159570284
|
|
375
|
1819.0
|
XLON
|
15-Dec-2025
|
09:54:56
|
20251215159571015
|
|
320
|
1819.0
|
XLON
|
15-Dec-2025
|
09:54:56
|
20251215159571017
|
|
57
|
1818.5
|
BATE
|
15-Dec-2025
|
09:55:22
|
20251215159571246
|
|
173
|
1818.5
|
CHIX
|
15-Dec-2025
|
09:55:22
|
20251215159571248
|
|
397
|
1818.5
|
XLON
|
15-Dec-2025
|
09:55:22
|
20251215159571250
|
|
158
|
1819.0
|
CHIX
|
15-Dec-2025
|
09:57:52
|
20251215159571875
|
|
160
|
1819.0
|
XLON
|
15-Dec-2025
|
09:57:52
|
20251215159571877
|
|
294
|
1819.0
|
XLON
|
15-Dec-2025
|
09:57:52
|
20251215159571879
|
|
106
|
1818.5
|
CHIX
|
15-Dec-2025
|
10:00:10
|
20251215159572519
|
|
173
|
1818.5
|
XLON
|
15-Dec-2025
|
10:00:10
|
20251215159572521
|
|
180
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:00:46
|
20251215159572693
|
|
48
|
1818.0
|
BATE
|
15-Dec-2025
|
10:00:46
|
20251215159572695
|
|
295
|
1818.0
|
XLON
|
15-Dec-2025
|
10:00:46
|
20251215159572697
|
|
193
|
1819.0
|
CHIX
|
15-Dec-2025
|
10:04:24
|
20251215159573873
|
|
208
|
1819.0
|
CHIX
|
15-Dec-2025
|
10:04:24
|
20251215159573875
|
|
682
|
1819.0
|
CHIX
|
15-Dec-2025
|
10:04:24
|
20251215159573877
|
|
591
|
1819.0
|
XLON
|
15-Dec-2025
|
10:04:24
|
20251215159573879
|
|
21
|
1819.0
|
CHIX
|
15-Dec-2025
|
10:04:24
|
20251215159573881
|
|
173
|
1819.0
|
CHIX
|
15-Dec-2025
|
10:05:33
|
20251215159574017
|
|
22
|
1819.0
|
BATE
|
15-Dec-2025
|
10:05:33
|
20251215159574019
|
|
312
|
1819.0
|
XLON
|
15-Dec-2025
|
10:05:33
|
20251215159574021
|
|
74
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:05:33
|
20251215159574023
|
|
169
|
1816.0
|
XLON
|
15-Dec-2025
|
10:07:18
|
20251215159574501
|
|
798
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:09:07
|
20251215159575090
|
|
105
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:09:28
|
20251215159575222
|
|
94
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:09:28
|
20251215159575224
|
|
42
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:09:28
|
20251215159575226
|
|
173
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:09:28
|
20251215159575228
|
|
106
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:09:28
|
20251215159575230
|
|
49
|
1817.0
|
CHIX
|
15-Dec-2025
|
10:10:11
|
20251215159575426
|
|
159
|
1817.5
|
CHIX
|
15-Dec-2025
|
10:10:36
|
20251215159575648
|
|
211
|
1817.5
|
XLON
|
15-Dec-2025
|
10:10:36
|
20251215159575650
|
|
157
|
1817.0
|
BATE
|
15-Dec-2025
|
10:11:07
|
20251215159575708
|
|
24
|
1817.0
|
CHIX
|
15-Dec-2025
|
10:11:07
|
20251215159575710
|
|
16
|
1817.0
|
BATE
|
15-Dec-2025
|
10:11:07
|
20251215159575712
|
|
139
|
1816.5
|
BATE
|
15-Dec-2025
|
10:11:25
|
20251215159575740
|
|
13
|
1816.5
|
BATE
|
15-Dec-2025
|
10:11:26
|
20251215159575742
|
|
153
|
1817.5
|
CHIX
|
15-Dec-2025
|
10:13:59
|
20251215159576385
|
|
341
|
1817.5
|
XLON
|
15-Dec-2025
|
10:13:59
|
20251215159576387
|
|
84
|
1817.5
|
XLON
|
15-Dec-2025
|
10:14:16
|
20251215159576545
|
|
173
|
1816.5
|
XLON
|
15-Dec-2025
|
10:14:37
|
20251215159576607
|
|
113
|
1816.5
|
BATE
|
15-Dec-2025
|
10:14:37
|
20251215159576609
|
|
92
|
1816.5
|
CHIX
|
15-Dec-2025
|
10:14:37
|
20251215159576611
|
|
81
|
1816.5
|
CHIX
|
15-Dec-2025
|
10:14:37
|
20251215159576613
|
|
46
|
1816.5
|
CHIX
|
15-Dec-2025
|
10:15:00
|
20251215159576705
|
|
43
|
1816.5
|
XLON
|
15-Dec-2025
|
10:15:41
|
20251215159576917
|
|
103
|
1815.5
|
CHIX
|
15-Dec-2025
|
10:15:43
|
20251215159576935
|
|
170
|
1815.5
|
XLON
|
15-Dec-2025
|
10:15:43
|
20251215159576937
|
|
81
|
1815.5
|
CHIX
|
15-Dec-2025
|
10:15:43
|
20251215159576939
|
|
208
|
1817.0
|
XLON
|
15-Dec-2025
|
10:17:49
|
20251215159577603
|
|
22
|
1817.0
|
CHIX
|
15-Dec-2025
|
10:17:49
|
20251215159577605
|
|
66
|
1817.0
|
CHIX
|
15-Dec-2025
|
10:17:56
|
20251215159577621
|
|
173
|
1817.0
|
XLON
|
15-Dec-2025
|
10:17:56
|
20251215159577623
|
|
144
|
1817.0
|
CHIX
|
15-Dec-2025
|
10:19:59
|
20251215159578171
|
|
56
|
1817.0
|
CHIX
|
15-Dec-2025
|
10:20:11
|
20251215159578207
|
|
56
|
1817.0
|
BATE
|
15-Dec-2025
|
10:20:11
|
20251215159578209
|
|
221
|
1817.0
|
XLON
|
15-Dec-2025
|
10:20:11
|
20251215159578211
|
|
29
|
1816.5
|
BATE
|
15-Dec-2025
|
10:20:29
|
20251215159578369
|
|
173
|
1816.5
|
CHIX
|
15-Dec-2025
|
10:21:47
|
20251215159578674
|
|
173
|
1816.5
|
XLON
|
15-Dec-2025
|
10:21:47
|
20251215159578676
|
|
95
|
1816.5
|
XLON
|
15-Dec-2025
|
10:21:47
|
20251215159578678
|
|
34
|
1816.0
|
BATE
|
15-Dec-2025
|
10:22:29
|
20251215159578798
|
|
43
|
1816.0
|
BATE
|
15-Dec-2025
|
10:22:30
|
20251215159578810
|
|
132
|
1816.0
|
CHIX
|
15-Dec-2025
|
10:22:33
|
20251215159578830
|
|
145
|
1816.0
|
CHIX
|
15-Dec-2025
|
10:22:39
|
20251215159578944
|
|
134
|
1816.5
|
CHIX
|
15-Dec-2025
|
10:23:51
|
20251215159579080
|
|
155
|
1816.5
|
BATE
|
15-Dec-2025
|
10:23:51
|
20251215159579082
|
|
430
|
1816.5
|
CHIX
|
15-Dec-2025
|
10:23:51
|
20251215159579084
|
|
119
|
1816.5
|
BATE
|
15-Dec-2025
|
10:23:51
|
20251215159579086
|
|
433
|
1816.5
|
XLON
|
15-Dec-2025
|
10:23:51
|
20251215159579088
|
|
294
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:27:25
|
20251215159579852
|
|
13
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:27:25
|
20251215159579854
|
|
256
|
1818.0
|
BATE
|
15-Dec-2025
|
10:27:25
|
20251215159579856
|
|
471
|
1818.0
|
XLON
|
15-Dec-2025
|
10:27:25
|
20251215159579858
|
|
24
|
1818.0
|
XLON
|
15-Dec-2025
|
10:27:25
|
20251215159579860
|
|
20
|
1817.5
|
BATE
|
15-Dec-2025
|
10:28:44
|
20251215159580470
|
|
173
|
1817.5
|
XLON
|
15-Dec-2025
|
10:28:44
|
20251215159580472
|
|
168
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:29:38
|
20251215159580623
|
|
197
|
1818.0
|
XLON
|
15-Dec-2025
|
10:29:38
|
20251215159580625
|
|
140
|
1818.0
|
XLON
|
15-Dec-2025
|
10:29:38
|
20251215159580627
|
|
173
|
1817.5
|
XLON
|
15-Dec-2025
|
10:29:46
|
20251215159580771
|
|
15
|
1817.5
|
CHIX
|
15-Dec-2025
|
10:29:46
|
20251215159580773
|
|
153
|
1818.0
|
CHIX
|
15-Dec-2025
|
10:32:26
|
20251215159581679
|
|
173
|
1818.0
|
XLON
|
15-Dec-2025
|
10:32:26
|
20251215159581681
|
|
87
|
1818.0
|
XLON
|
15-Dec-2025
|
10:32:26
|
20251215159581683
|
|
20
|
1818.0
|
XLON
|
15-Dec-2025
|
10:32:55
|
20251215159581769
|
|
173
|
1817.5
|
CHIX
|
15-Dec-2025
|
10:33:16
|
20251215159581789
|
|
194
|
1817.5
|
XLON
|
15-Dec-2025
|
10:33:16
|
20251215159581791
|
|
109
|
1817.5
|
XLON
|
15-Dec-2025
|
10:33:25
|
20251215159581813
|
|
173
|
1818.0
|
XLON
|
15-Dec-2025
|
10:36:26
|
20251215159586435
|
|
62
|
1819.0
|
CHIX
|
15-Dec-2025
|
10:37:28
|
20251215159586935
|
|
897
|
1819.0
|
CHIX
|
15-Dec-2025
|
10:40:52
|
20251215159587876
|
|
178
|
1819.0
|
BATE
|
15-Dec-2025
|
10:40:52
|
20251215159587878
|
|
153
|
1819.0
|
BATE
|
15-Dec-2025
|
10:40:52
|
20251215159587880
|
|
194
|
1819.0
|
XLON
|
15-Dec-2025
|
10:40:52
|
20251215159587882
|
|
313
|
1819.0
|
XLON
|
15-Dec-2025
|
10:40:52
|
20251215159587884
|
|
471
|
1819.0
|
XLON
|
15-Dec-2025
|
10:40:52
|
20251215159587886
|
|
196
|
1819.0
|
XLON
|
15-Dec-2025
|
10:40:52
|
20251215159587888
|
|
96
|
1818.5
|
BATE
|
15-Dec-2025
|
10:41:37
|
20251215159588081
|
|
177
|
1818.5
|
CHIX
|
15-Dec-2025
|
10:41:37
|
20251215159588085
|
|
242
|
1818.5
|
XLON
|
15-Dec-2025
|
10:41:37
|
20251215159588087
|
|
15
|
1821.0
|
XLON
|
15-Dec-2025
|
10:44:25
|
20251215159588814
|
|
13
|
1821.0
|
XLON
|
15-Dec-2025
|
10:44:25
|
20251215159588816
|
|
247
|
1821.0
|
XLON
|
15-Dec-2025
|
10:44:25
|
20251215159588818
|
|
192
|
1821.0
|
XLON
|
15-Dec-2025
|
10:44:25
|
20251215159588820
|
|
355
|
1821.0
|
XLON
|
15-Dec-2025
|
10:44:28
|
20251215159588822
|
|
279
|
1821.0
|
XLON
|
15-Dec-2025
|
10:44:28
|
20251215159588824
|
|
168
|
1821.0
|
XLON
|
15-Dec-2025
|
10:44:28
|
20251215159588826
|
|
86
|
1821.0
|
BATE
|
15-Dec-2025
|
10:46:16
|
20251215159589946
|
|
472
|
1821.0
|
CHIX
|
15-Dec-2025
|
10:46:16
|
20251215159589948
|
|
131
|
1821.0
|
XLON
|
15-Dec-2025
|
10:46:16
|
20251215159589950
|
|
131
|
1819.5
|
XLON
|
15-Dec-2025
|
10:48:50
|
20251215159590506
|
|
32
|
1819.5
|
XLON
|
15-Dec-2025
|
10:49:08
|
20251215159590750
|
|
159
|
1819.0
|
BATE
|
15-Dec-2025
|
10:49:26
|
20251215159590856
|
|
68
|
1819.0
|
CHIX
|
15-Dec-2025
|
10:49:26
|
20251215159590860
|
|
448
|
1819.0
|
XLON
|
15-Dec-2025
|
10:49:26
|
20251215159590862
|
|
41
|
1821.0
|
BATE
|
15-Dec-2025
|
10:54:32
|
20251215159592369
|
|
343
|
1821.0
|
CHIX
|
15-Dec-2025
|
10:54:32
|
20251215159592371
|
|
22
|
1821.0
|
CHIX
|
15-Dec-2025
|
10:54:32
|
20251215159592373
|
|
526
|
1821.0
|
BATE
|
15-Dec-2025
|
10:54:32
|
20251215159592375
|
|
814
|
1821.0
|
XLON
|
15-Dec-2025
|
10:54:32
|
20251215159592377
|
|
1
|
1821.5
|
XLON
|
15-Dec-2025
|
10:57:25
|
20251215159593012
|
|
465
|
1821.5
|
XLON
|
15-Dec-2025
|
10:57:34
|
20251215159593020
|
|
297
|
1821.5
|
XLON
|
15-Dec-2025
|
10:57:43
|
20251215159593032
|
|
173
|
1821.5
|
XLON
|
15-Dec-2025
|
10:57:43
|
20251215159593034
|
|
96
|
1821.5
|
XLON
|
15-Dec-2025
|
10:57:44
|
20251215159593138
|
|
173
|
1821.5
|
CHIX
|
15-Dec-2025
|
10:57:44
|
20251215159593140
|
|
1
|
1821.0
|
CHIX
|
15-Dec-2025
|
10:58:35
|
20251215159593278
|
|
173
|
1821.0
|
XLON
|
15-Dec-2025
|
10:58:35
|
20251215159593280
|
|
173
|
1820.5
|
CHIX
|
15-Dec-2025
|
10:59:50
|
20251215159593736
|
|
25
|
1820.5
|
XLON
|
15-Dec-2025
|
10:59:50
|
20251215159593740
|
|
173
|
1820.0
|
XLON
|
15-Dec-2025
|
11:00:04
|
20251215159593806
|
|
44
|
1820.0
|
BATE
|
15-Dec-2025
|
11:00:36
|
20251215159593922
|
|
127
|
1820.0
|
XLON
|
15-Dec-2025
|
11:00:36
|
20251215159593928
|
|
173
|
1819.5
|
CHIX
|
15-Dec-2025
|
11:00:57
|
20251215159594086
|
|
29
|
1819.5
|
BATE
|
15-Dec-2025
|
11:00:57
|
20251215159594090
|
|
173
|
1819.5
|
XLON
|
15-Dec-2025
|
11:00:57
|
20251215159594092
|
|
147
|
1819.5
|
BATE
|
15-Dec-2025
|
11:03:35
|
20251215159594658
|
|
139
|
1819.5
|
CHIX
|
15-Dec-2025
|
11:03:35
|
20251215159594660
|
|
206
|
1819.5
|
BATE
|
15-Dec-2025
|
11:03:35
|
20251215159594662
|
|
34
|
1819.5
|
CHIX
|
15-Dec-2025
|
11:03:35
|
20251215159594664
|
|
363
|
1819.0
|
BATE
|
15-Dec-2025
|
11:04:00
|
20251215159594720
|
|
173
|
1819.0
|
CHIX
|
15-Dec-2025
|
11:04:00
|
20251215159594722
|
|
11
|
1819.0
|
XLON
|
15-Dec-2025
|
11:04:00
|
20251215159594724
|
|
149
|
1818.5
|
CHIX
|
15-Dec-2025
|
11:05:30
|
20251215159595308
|
|
13
|
1818.5
|
CHIX
|
15-Dec-2025
|
11:05:30
|
20251215159595310
|
|
173
|
1817.5
|
XLON
|
15-Dec-2025
|
11:05:44
|
20251215159595636
|
|
176
|
1817.5
|
CHIX
|
15-Dec-2025
|
11:05:44
|
20251215159595638
|
|
11
|
1817.5
|
XLON
|
15-Dec-2025
|
11:05:44
|
20251215159595640
|
|
102
|
1819.0
|
BATE
|
15-Dec-2025
|
11:10:33
|
20251215159596608
|
|
641
|
1819.0
|
CHIX
|
15-Dec-2025
|
11:10:33
|
20251215159596610
|
|
83
|
1819.0
|
BATE
|
15-Dec-2025
|
11:10:33
|
20251215159596612
|
|
218
|
1819.0
|
XLON
|
15-Dec-2025
|
11:11:29
|
20251215159596804
|
|
163
|
1819.0
|
BATE
|
15-Dec-2025
|
11:11:29
|
20251215159596806
|
|
119
|
1819.0
|
CHIX
|
15-Dec-2025
|
11:11:29
|
20251215159596808
|
|
358
|
1819.0
|
CHIX
|
15-Dec-2025
|
11:11:29
|
20251215159596810
|
|
143
|
1818.5
|
CHIX
|
15-Dec-2025
|
11:13:30
|
20251215159597207
|
|
173
|
1818.5
|
XLON
|
15-Dec-2025
|
11:13:30
|
20251215159597211
|
|
294
|
1818.5
|
CHIX
|
15-Dec-2025
|
11:15:03
|
20251215159597789
|
|
188
|
1818.5
|
CHIX
|
15-Dec-2025
|
11:15:03
|
20251215159597791
|
|
387
|
1818.5
|
BATE
|
15-Dec-2025
|
11:15:03
|
20251215159597793
|
|
205
|
1818.5
|
XLON
|
15-Dec-2025
|
11:15:03
|
20251215159597795
|
|
168
|
1818.5
|
XLON
|
15-Dec-2025
|
11:15:03
|
20251215159597797
|
|
168
|
1818.0
|
XLON
|
15-Dec-2025
|
11:16:30
|
20251215159598082
|
|
20
|
1818.5
|
CHIX
|
15-Dec-2025
|
11:18:56
|
20251215159598390
|
|
489
|
1818.5
|
CHIX
|
15-Dec-2025
|
11:22:09
|
20251215159599452
|
|
121
|
1818.5
|
BATE
|
15-Dec-2025
|
11:22:09
|
20251215159599454
|
|
52
|
1818.5
|
BATE
|
15-Dec-2025
|
11:22:09
|
20251215159599456
|
|
629
|
1818.5
|
XLON
|
15-Dec-2025
|
11:22:09
|
20251215159599462
|
|
178
|
1818.5
|
CHIX
|
15-Dec-2025
|
11:22:09
|
20251215159599464
|
|
128
|
1818.5
|
BATE
|
15-Dec-2025
|
11:22:09
|
20251215159599466
|
|
248
|
1818.5
|
XLON
|
15-Dec-2025
|
11:22:09
|
20251215159599468
|
|
270
|
1820.5
|
XLON
|
15-Dec-2025
|
11:25:23
|
20251215159600028
|
|
184
|
1820.5
|
XLON
|
15-Dec-2025
|
11:25:23
|
20251215159600030
|
|
372
|
1820.5
|
XLON
|
15-Dec-2025
|
11:25:23
|
20251215159600032
|
|
42
|
1820.5
|
XLON
|
15-Dec-2025
|
11:25:23
|
20251215159600034
|
|
173
|
1820.5
|
XLON
|
15-Dec-2025
|
11:25:23
|
20251215159600036
|
|
165
|
1820.5
|
XLON
|
15-Dec-2025
|
11:25:24
|
20251215159600038
|
|
16
|
1819.5
|
CHIX
|
15-Dec-2025
|
11:27:55
|
20251215159600597
|
|
173
|
1819.5
|
XLON
|
15-Dec-2025
|
11:27:55
|
20251215159600599
|
|
202
|
1821.0
|
CHIX
|
15-Dec-2025
|
11:29:04
|
20251215159600902
|
|
211
|
1821.0
|
XLON
|
15-Dec-2025
|
11:29:04
|
20251215159600906
|
|
96
|
1821.0
|
XLON
|
15-Dec-2025
|
11:29:04
|
20251215159600908
|
|
267
|
1821.0
|
CHIX
|
15-Dec-2025
|
11:30:56
|
20251215159601232
|
|
192
|
1821.0
|
XLON
|
15-Dec-2025
|
11:30:56
|
20251215159601234
|
|
68
|
1821.0
|
XLON
|
15-Dec-2025
|
11:30:56
|
20251215159601236
|
|
52
|
1821.5
|
CHIX
|
15-Dec-2025
|
11:31:51
|
20251215159601331
|
|
24
|
1821.5
|
BATE
|
15-Dec-2025
|
11:31:51
|
20251215159601333
|
|
426
|
1821.5
|
XLON
|
15-Dec-2025
|
11:31:51
|
20251215159601335
|
|
146
|
1821.5
|
CHIX
|
15-Dec-2025
|
11:33:03
|
20251215159601646
|
|
1
|
1821.5
|
BATE
|
15-Dec-2025
|
11:33:03
|
20251215159601648
|
|
205
|
1821.5
|
XLON
|
15-Dec-2025
|
11:33:03
|
20251215159601650
|
|
55
|
1821.5
|
XLON
|
15-Dec-2025
|
11:33:03
|
20251215159601652
|
|
173
|
1821.5
|
XLON
|
15-Dec-2025
|
11:33:03
|
20251215159601654
|
|
11
|
1821.5
|
XLON
|
15-Dec-2025
|
11:34:46
|
20251215159601966
|
|
76
|
1821.0
|
BATE
|
15-Dec-2025
|
11:35:22
|
20251215159602208
|
|
876
|
1822.5
|
XLON
|
15-Dec-2025
|
11:38:15
|
20251215159603058
|
|
330
|
1822.5
|
XLON
|
15-Dec-2025
|
11:38:15
|
20251215159603060
|
|
116
|
1822.5
|
XLON
|
15-Dec-2025
|
11:40:26
|
20251215159603738
|
|
173
|
1822.5
|
XLON
|
15-Dec-2025
|
11:40:26
|
20251215159603746
|
|
89
|
1823.0
|
XLON
|
15-Dec-2025
|
11:42:14
|
20251215159604072
|
|
4
|
1823.0
|
XLON
|
15-Dec-2025
|
11:42:22
|
20251215159604084
|
|
204
|
1823.0
|
XLON
|
15-Dec-2025
|
11:42:22
|
20251215159604086
|
|
155
|
1823.0
|
BATE
|
15-Dec-2025
|
11:42:22
|
20251215159604188
|
|
98
|
1823.0
|
XLON
|
15-Dec-2025
|
11:42:22
|
20251215159604190
|
|
93
|
1823.0
|
BATE
|
15-Dec-2025
|
11:42:22
|
20251215159604192
|
|
213
|
1823.0
|
XLON
|
15-Dec-2025
|
11:42:29
|
20251215159604206
|
|
82
|
1823.0
|
XLON
|
15-Dec-2025
|
11:43:20
|
20251215159604361
|
|
91
|
1823.0
|
XLON
|
15-Dec-2025
|
11:43:20
|
20251215159604363
|
|
173
|
1823.0
|
CHIX
|
15-Dec-2025
|
11:43:20
|
20251215159604365
|
|
11
|
1823.0
|
BATE
|
15-Dec-2025
|
11:43:20
|
20251215159604367
|
|
8
|
1824.0
|
BATE
|
15-Dec-2025
|
11:45:41
|
20251215159604946
|
|
39
|
1824.0
|
CHIX
|
15-Dec-2025
|
11:45:41
|
20251215159604948
|
|
49
|
1824.0
|
CHIX
|
15-Dec-2025
|
11:45:41
|
20251215159604950
|
|
24
|
1824.0
|
BATE
|
15-Dec-2025
|
11:45:41
|
20251215159604952
|
|
339
|
1824.0
|
BATE
|
15-Dec-2025
|
11:45:41
|
20251215159604954
|
|
182
|
1824.0
|
CHIX
|
15-Dec-2025
|
11:45:41
|
20251215159604956
|
|
209
|
1824.0
|
CHIX
|
15-Dec-2025
|
11:45:41
|
20251215159604958
|
|
351
|
1823.5
|
XLON
|
15-Dec-2025
|
11:46:53
|
20251215159605183
|
|
5
|
1825.5
|
CHIX
|
15-Dec-2025
|
11:50:27
|
20251215159606044
|
|
14
|
1825.5
|
CHIX
|
15-Dec-2025
|
11:50:27
|
20251215159606046
|
|
365
|
1825.5
|
CHIX
|
15-Dec-2025
|
11:50:27
|
20251215159606048
|
|
267
|
1825.5
|
CHIX
|
15-Dec-2025
|
11:50:27
|
20251215159606050
|
|
186
|
1825.5
|
CHIX
|
15-Dec-2025
|
11:50:27
|
20251215159606052
|
|
172
|
1825.5
|
CHIX
|
15-Dec-2025
|
11:50:27
|
20251215159606054
|
|
80
|
1825.5
|
CHIX
|
15-Dec-2025
|
11:50:27
|
20251215159606056
|
|
173
|
1825.5
|
CHIX
|
15-Dec-2025
|
11:50:46
|
20251215159606092
|
|
53
|
1825.0
|
BATE
|
15-Dec-2025
|
11:54:06
|
20251215159606754
|
|
115
|
1825.0
|
CHIX
|
15-Dec-2025
|
11:54:06
|
20251215159606756
|
|
1,110
|
1825.0
|
XLON
|
15-Dec-2025
|
11:54:06
|
20251215159606758
|
|
200
|
1825.5
|
XLON
|
15-Dec-2025
|
11:59:41
|
20251215159607667
|
|
353
|
1825.5
|
XLON
|
15-Dec-2025
|
11:59:41
|
20251215159607669
|
|
1
|
1825.5
|
XLON
|
15-Dec-2025
|
11:59:41
|
20251215159607671
|
|
206
|
1825.5
|
XLON
|
15-Dec-2025
|
11:59:41
|
20251215159607673
|
|
204
|
1825.5
|
XLON
|
15-Dec-2025
|
11:59:41
|
20251215159607675
|
|
200
|
1825.5
|
XLON
|
15-Dec-2025
|
11:59:41
|
20251215159607677
|
|
139
|
1825.5
|
XLON
|
15-Dec-2025
|
11:59:41
|
20251215159607779
|
|
34
|
1825.5
|
XLON
|
15-Dec-2025
|
12:00:00
|
20251215159607849
|
|
189
|
1825.5
|
XLON
|
15-Dec-2025
|
12:02:09
|
20251215159608218
|
|
137
|
1825.5
|
XLON
|
15-Dec-2025
|
12:02:09
|
20251215159608220
|
|
504
|
1825.5
|
XLON
|
15-Dec-2025
|
12:02:09
|
20251215159608222
|
|
243
|
1825.5
|
XLON
|
15-Dec-2025
|
12:02:09
|
20251215159608224
|
|
215
|
1825.5
|
XLON
|
15-Dec-2025
|
12:02:09
|
20251215159608226
|
|
168
|
1825.0
|
CHIX
|
15-Dec-2025
|
12:04:28
|
20251215159608861
|
|
173
|
1825.0
|
XLON
|
15-Dec-2025
|
12:04:28
|
20251215159608865
|
|
17
|
1825.0
|
CHIX
|
15-Dec-2025
|
12:07:14
|
20251215159609451
|
|
355
|
1825.0
|
XLON
|
15-Dec-2025
|
12:07:14
|
20251215159609453
|
|
200
|
1825.0
|
XLON
|
15-Dec-2025
|
12:07:14
|
20251215159609455
|
|
175
|
1825.0
|
XLON
|
15-Dec-2025
|
12:07:40
|
20251215159609621
|
|
128
|
1825.0
|
CHIX
|
15-Dec-2025
|
12:07:40
|
20251215159609623
|
|
173
|
1825.0
|
XLON
|
15-Dec-2025
|
12:07:40
|
20251215159609625
|
|
470
|
1827.0
|
XLON
|
15-Dec-2025
|
12:11:46
|
20251215159610653
|
|
81
|
1827.0
|
BATE
|
15-Dec-2025
|
12:11:46
|
20251215159610655
|
|
574
|
1827.0
|
XLON
|
15-Dec-2025
|
12:11:46
|
20251215159610657
|
|
57
|
1826.5
|
CHIX
|
15-Dec-2025
|
12:12:28
|
20251215159610833
|
|
173
|
1826.5
|
CHIX
|
15-Dec-2025
|
12:12:28
|
20251215159610835
|
|
191
|
1826.0
|
CHIX
|
15-Dec-2025
|
12:12:35
|
20251215159610851
|
|
55
|
1826.0
|
BATE
|
15-Dec-2025
|
12:12:35
|
20251215159610853
|
|
186
|
1826.0
|
XLON
|
15-Dec-2025
|
12:12:35
|
20251215159610855
|
|
38
|
1825.5
|
BATE
|
15-Dec-2025
|
12:17:46
|
20251215159612008
|
|
82
|
1825.5
|
CHIX
|
15-Dec-2025
|
12:17:46
|
20251215159612010
|
|
290
|
1825.5
|
XLON
|
15-Dec-2025
|
12:17:46
|
20251215159612012
|
|
165
|
1825.5
|
BATE
|
15-Dec-2025
|
12:17:46
|
20251215159612014
|
|
132
|
1825.5
|
CHIX
|
15-Dec-2025
|
12:17:46
|
20251215159612016
|
|
156
|
1825.5
|
BATE
|
15-Dec-2025
|
12:17:46
|
20251215159612018
|
|
194
|
1825.5
|
CHIX
|
15-Dec-2025
|
12:17:46
|
20251215159612020
|
|
403
|
1825.5
|
XLON
|
15-Dec-2025
|
12:17:46
|
20251215159612022
|
|
134
|
1825.0
|
XLON
|
15-Dec-2025
|
12:21:25
|
20251215159612762
|
|
270
|
1825.0
|
XLON
|
15-Dec-2025
|
12:22:27
|
20251215159613030
|
|
270
|
1825.0
|
XLON
|
15-Dec-2025
|
12:22:27
|
20251215159613032
|
|
270
|
1825.0
|
XLON
|
15-Dec-2025
|
12:22:27
|
20251215159613034
|
|
154
|
1825.0
|
XLON
|
15-Dec-2025
|
12:22:27
|
20251215159613036
|
|
116
|
1825.0
|
XLON
|
15-Dec-2025
|
12:22:27
|
20251215159613038
|
|
161
|
1825.0
|
XLON
|
15-Dec-2025
|
12:22:27
|
20251215159613040
|
|
165
|
1825.0
|
CHIX
|
15-Dec-2025
|
12:23:15
|
20251215159613238
|
|
164
|
1824.5
|
XLON
|
15-Dec-2025
|
12:26:07
|
20251215159614104
|
|
148
|
1824.5
|
BATE
|
15-Dec-2025
|
12:28:15
|
20251215159614690
|
|
495
|
1824.5
|
CHIX
|
15-Dec-2025
|
12:28:15
|
20251215159614692
|
|
653
|
1824.5
|
XLON
|
15-Dec-2025
|
12:28:15
|
20251215159614694
|
|
340
|
1825.5
|
CHIX
|
15-Dec-2025
|
12:32:34
|
20251215159615428
|
|
196
|
1825.5
|
BATE
|
15-Dec-2025
|
12:32:34
|
20251215159615430
|
|
679
|
1825.5
|
XLON
|
15-Dec-2025
|
12:32:34
|
20251215159615432
|
|
50
|
1825.5
|
XLON
|
15-Dec-2025
|
12:32:34
|
20251215159615434
|
|
476
|
1827.0
|
CHIX
|
15-Dec-2025
|
12:36:59
|
20251215159616536
|
|
168
|
1827.0
|
BATE
|
15-Dec-2025
|
12:36:59
|
20251215159616538
|
|
613
|
1827.0
|
XLON
|
15-Dec-2025
|
12:36:59
|
20251215159616540
|
|
162
|
1826.0
|
XLON
|
15-Dec-2025
|
12:37:33
|
20251215159616658
|
|
74
|
1826.5
|
CHIX
|
15-Dec-2025
|
12:38:52
|
20251215159616964
|
|
27
|
1826.5
|
XLON
|
15-Dec-2025
|
12:38:52
|
20251215159616966
|
|
173
|
1826.0
|
XLON
|
15-Dec-2025
|
12:39:11
|
20251215159617118
|
|
41
|
1827.5
|
CHIX
|
15-Dec-2025
|
12:43:14
|
20251215159617864
|
|
172
|
1827.5
|
CHIX
|
15-Dec-2025
|
12:43:14
|
20251215159617966
|
|
523
|
1827.5
|
CHIX
|
15-Dec-2025
|
12:43:14
|
20251215159617968
|
|
253
|
1827.5
|
CHIX
|
15-Dec-2025
|
12:43:14
|
20251215159617970
|
|
173
|
1827.5
|
CHIX
|
15-Dec-2025
|
12:43:14
|
20251215159617972
|
|
84
|
1827.5
|
CHIX
|
15-Dec-2025
|
12:43:14
|
20251215159617974
|
|
5
|
1827.5
|
CHIX
|
15-Dec-2025
|
12:43:14
|
20251215159617976
|
|
123
|
1827.0
|
XLON
|
15-Dec-2025
|
12:44:08
|
20251215159618074
|
|
151
|
1826.5
|
XLON
|
15-Dec-2025
|
12:44:16
|
20251215159618110
|
|
133
|
1825.5
|
XLON
|
15-Dec-2025
|
12:45:01
|
20251215159618322
|
|
157
|
1825.0
|
XLON
|
15-Dec-2025
|
12:46:08
|
20251215159618605
|
|
102
|
1826.0
|
BATE
|
15-Dec-2025
|
12:48:03
|
20251215159618905
|
|
236
|
1826.0
|
CHIX
|
15-Dec-2025
|
12:48:03
|
20251215159618909
|
|
265
|
1826.0
|
XLON
|
15-Dec-2025
|
12:48:03
|
20251215159618913
|
|
1
|
1826.5
|
XLON
|
15-Dec-2025
|
12:51:41
|
20251215159619494
|
|
407
|
1826.5
|
XLON
|
15-Dec-2025
|
12:51:41
|
20251215159619496
|
|
590
|
1827.0
|
CHIX
|
15-Dec-2025
|
12:52:44
|
20251215159619618
|
|
200
|
1827.0
|
XLON
|
15-Dec-2025
|
12:52:44
|
20251215159619620
|
|
238
|
1827.0
|
XLON
|
15-Dec-2025
|
12:52:44
|
20251215159619622
|
|
28
|
1827.0
|
CHIX
|
15-Dec-2025
|
12:52:44
|
20251215159619624
|
|
173
|
1827.0
|
XLON
|
15-Dec-2025
|
12:52:44
|
20251215159619626
|
|
382
|
1826.5
|
XLON
|
15-Dec-2025
|
12:56:46
|
20251215159620756
|
|
332
|
1826.5
|
XLON
|
15-Dec-2025
|
12:56:46
|
20251215159620758
|
|
510
|
1826.5
|
XLON
|
15-Dec-2025
|
12:56:46
|
20251215159620760
|
|
158
|
1825.5
|
XLON
|
15-Dec-2025
|
12:58:58
|
20251215159621119
|
|
610
|
1826.0
|
XLON
|
15-Dec-2025
|
13:00:32
|
20251215159621575
|
|
85
|
1826.0
|
CHIX
|
15-Dec-2025
|
13:01:32
|
20251215159621647
|
|
173
|
1826.0
|
XLON
|
15-Dec-2025
|
13:01:32
|
20251215159621651
|
|
163
|
1825.5
|
CHIX
|
15-Dec-2025
|
13:02:13
|
20251215159621755
|
|
173
|
1825.5
|
XLON
|
15-Dec-2025
|
13:02:13
|
20251215159621859
|
|
209
|
1826.0
|
XLON
|
15-Dec-2025
|
13:03:29
|
20251215159622016
|
|
76
|
1826.0
|
BATE
|
15-Dec-2025
|
13:03:29
|
20251215159622018
|
|
206
|
1826.0
|
CHIX
|
15-Dec-2025
|
13:03:29
|
20251215159622020
|
|
137
|
1827.0
|
BATE
|
15-Dec-2025
|
13:08:03
|
20251215159622894
|
|
50
|
1827.0
|
CHIX
|
15-Dec-2025
|
13:08:03
|
20251215159622896
|
|
525
|
1827.0
|
XLON
|
15-Dec-2025
|
13:08:03
|
20251215159622898
|
|
698
|
1827.0
|
BATE
|
15-Dec-2025
|
13:08:03
|
20251215159622900
|
|
13
|
1826.5
|
CHIX
|
15-Dec-2025
|
13:08:52
|
20251215159623163
|
|
173
|
1826.5
|
XLON
|
15-Dec-2025
|
13:08:52
|
20251215159623165
|
|
150
|
1825.5
|
XLON
|
15-Dec-2025
|
13:09:00
|
20251215159623187
|
|
118
|
1825.0
|
XLON
|
15-Dec-2025
|
13:10:20
|
20251215159623445
|
|
26
|
1825.5
|
BATE
|
15-Dec-2025
|
13:12:26
|
20251215159623951
|
|
376
|
1825.5
|
CHIX
|
15-Dec-2025
|
13:12:26
|
20251215159623953
|
|
346
|
1825.5
|
XLON
|
15-Dec-2025
|
13:12:26
|
20251215159623955
|
|
328
|
1826.0
|
CHIX
|
15-Dec-2025
|
13:14:37
|
20251215159624414
|
|
172
|
1826.0
|
XLON
|
15-Dec-2025
|
13:14:37
|
20251215159624418
|
|
848
|
1825.5
|
XLON
|
15-Dec-2025
|
13:17:47
|
20251215159624986
|
|
45
|
1825.0
|
CHIX
|
15-Dec-2025
|
13:18:20
|
20251215159625180
|
|
417
|
1825.0
|
XLON
|
15-Dec-2025
|
13:18:20
|
20251215159625182
|
|
118
|
1825.0
|
XLON
|
15-Dec-2025
|
13:18:20
|
20251215159625184
|
|
875
|
1825.5
|
XLON
|
15-Dec-2025
|
13:21:40
|
20251215159625915
|
|
243
|
1825.5
|
XLON
|
15-Dec-2025
|
13:21:40
|
20251215159625917
|
|
1
|
1825.5
|
XLON
|
15-Dec-2025
|
13:21:40
|
20251215159625919
|
|
123
|
1825.5
|
XLON
|
15-Dec-2025
|
13:21:40
|
20251215159625921
|
|
363
|
1826.0
|
CHIX
|
15-Dec-2025
|
13:25:44
|
20251215159626699
|
|
217
|
1826.0
|
BATE
|
15-Dec-2025
|
13:25:44
|
20251215159626701
|
|
772
|
1826.0
|
XLON
|
15-Dec-2025
|
13:25:44
|
20251215159626703
|
|
162
|
1824.5
|
CHIX
|
15-Dec-2025
|
13:27:37
|
20251215159627096
|
|
279
|
1824.5
|
XLON
|
15-Dec-2025
|
13:28:21
|
20251215159627284
|
|
275
|
1824.0
|
XLON
|
15-Dec-2025
|
13:30:05
|
20251215159627566
|
|
143
|
1824.5
|
BATE
|
15-Dec-2025
|
13:31:51
|
20251215159628149
|
|
330
|
1824.5
|
XLON
|
15-Dec-2025
|
13:31:51
|
20251215159628151
|
|
1
|
1824.5
|
XLON
|
15-Dec-2025
|
13:31:51
|
20251215159628153
|
|
22
|
1824.5
|
XLON
|
15-Dec-2025
|
13:31:51
|
20251215159628155
|
|
1
|
1824.5
|
XLON
|
15-Dec-2025
|
13:31:51
|
20251215159628157
|
|
174
|
1824.5
|
XLON
|
15-Dec-2025
|
13:31:51
|
20251215159628159
|
|
144
|
1824.5
|
XLON
|
15-Dec-2025
|
13:31:51
|
20251215159628161
|
|
200
|
1824.5
|
XLON
|
15-Dec-2025
|
13:31:51
|
20251215159628163
|
|
410
|
1824.5
|
XLON
|
15-Dec-2025
|
13:31:51
|
20251215159628165
|
|
402
|
1828.0
|
CHIX
|
15-Dec-2025
|
13:35:23
|
20251215159629122
|
|
243
|
1828.0
|
CHIX
|
15-Dec-2025
|
13:35:23
|
20251215159629124
|
|
130
|
1828.0
|
BATE
|
15-Dec-2025
|
13:35:23
|
20251215159629126
|
|
454
|
1828.0
|
XLON
|
15-Dec-2025
|
13:35:23
|
20251215159629128
|
|
13
|
1828.0
|
CHIX
|
15-Dec-2025
|
13:36:00
|
20251215159629202
|
|
173
|
1828.0
|
XLON
|
15-Dec-2025
|
13:36:00
|
20251215159629204
|
|
9
|
1827.0
|
XLON
|
15-Dec-2025
|
13:38:22
|
20251215159629813
|
|
347
|
1827.5
|
CHIX
|
15-Dec-2025
|
13:38:58
|
20251215159629966
|
|
180
|
1827.5
|
CHIX
|
15-Dec-2025
|
13:38:58
|
20251215159629968
|
|
65
|
1827.5
|
CHIX
|
15-Dec-2025
|
13:38:58
|
20251215159629970
|
|
699
|
1828.0
|
XLON
|
15-Dec-2025
|
13:39:59
|
20251215159630041
|
|
240
|
1828.0
|
XLON
|
15-Dec-2025
|
13:39:59
|
20251215159630043
|
|
248
|
1828.0
|
XLON
|
15-Dec-2025
|
13:39:59
|
20251215159630045
|
|
47
|
1828.0
|
XLON
|
15-Dec-2025
|
13:42:01
|
20251215159630539
|
|
289
|
1829.0
|
XLON
|
15-Dec-2025
|
13:43:32
|
20251215159630886
|
|
16
|
1829.0
|
XLON
|
15-Dec-2025
|
13:43:32
|
20251215159630888
|
|
317
|
1829.0
|
XLON
|
15-Dec-2025
|
13:43:32
|
20251215159630890
|
|
370
|
1829.0
|
XLON
|
15-Dec-2025
|
13:43:32
|
20251215159630892
|
|
100
|
1829.0
|
XLON
|
15-Dec-2025
|
13:43:32
|
20251215159630894
|
|
173
|
1829.0
|
XLON
|
15-Dec-2025
|
13:43:32
|
20251215159630896
|
|
23
|
1828.0
|
CHIX
|
15-Dec-2025
|
13:47:04
|
20251215159631818
|
|
173
|
1828.0
|
XLON
|
15-Dec-2025
|
13:47:04
|
20251215159631820
|
|
432
|
1829.0
|
XLON
|
15-Dec-2025
|
13:48:22
|
20251215159632146
|
|
712
|
1829.0
|
XLON
|
15-Dec-2025
|
13:48:22
|
20251215159632148
|
|
238
|
1829.0
|
XLON
|
15-Dec-2025
|
13:48:22
|
20251215159632150
|
|
173
|
1829.0
|
XLON
|
15-Dec-2025
|
13:48:22
|
20251215159632152
|
|
15
|
1828.5
|
CHIX
|
15-Dec-2025
|
13:48:24
|
20251215159632154
|
|
53
|
1828.5
|
BATE
|
15-Dec-2025
|
13:49:33
|
20251215159632493
|
|
173
|
1828.5
|
CHIX
|
15-Dec-2025
|
13:49:33
|
20251215159632495
|
|
173
|
1828.5
|
XLON
|
15-Dec-2025
|
13:50:03
|
20251215159632617
|
|
46
|
1829.0
|
CHIX
|
15-Dec-2025
|
13:50:29
|
20251215159632689
|
|
463
|
1830.0
|
CHIX
|
15-Dec-2025
|
13:52:41
|
20251215159633310
|
|
731
|
1830.0
|
XLON
|
15-Dec-2025
|
13:52:41
|
20251215159633312
|
|
35
|
1830.0
|
XLON
|
15-Dec-2025
|
13:52:41
|
20251215159633314
|
|
320
|
1830.0
|
CHIX
|
15-Dec-2025
|
13:56:15
|
20251215159634169
|
|
153
|
1830.0
|
BATE
|
15-Dec-2025
|
13:56:15
|
20251215159634171
|
|
773
|
1830.0
|
XLON
|
15-Dec-2025
|
13:56:15
|
20251215159634173
|
|
101
|
1829.5
|
CHIX
|
15-Dec-2025
|
13:57:16
|
20251215159634785
|
|
146
|
1830.0
|
BATE
|
15-Dec-2025
|
13:59:50
|
20251215159635671
|
|
299
|
1830.0
|
XLON
|
15-Dec-2025
|
13:59:50
|
20251215159635673
|
|
58
|
1830.0
|
BATE
|
15-Dec-2025
|
13:59:50
|
20251215159635675
|
|
146
|
1830.0
|
XLON
|
15-Dec-2025
|
13:59:50
|
20251215159635677
|
|
273
|
1830.0
|
XLON
|
15-Dec-2025
|
13:59:54
|
20251215159635679
|
|
173
|
1830.0
|
XLON
|
15-Dec-2025
|
13:59:54
|
20251215159635681
|
|
119
|
1830.0
|
XLON
|
15-Dec-2025
|
13:59:59
|
20251215159635695
|
|
142
|
1829.5
|
XLON
|
15-Dec-2025
|
14:00:10
|
20251215159635787
|
|
34
|
1829.0
|
CHIX
|
15-Dec-2025
|
14:00:57
|
20251215159636014
|
|
173
|
1829.0
|
XLON
|
15-Dec-2025
|
14:00:57
|
20251215159636016
|
|
48
|
1829.0
|
CHIX
|
15-Dec-2025
|
14:03:17
|
20251215159636818
|
|
80
|
1829.0
|
CHIX
|
15-Dec-2025
|
14:03:17
|
20251215159636820
|
|
180
|
1829.0
|
CHIX
|
15-Dec-2025
|
14:03:17
|
20251215159636822
|
|
164
|
1829.0
|
XLON
|
15-Dec-2025
|
14:03:17
|
20251215159636824
|
|
209
|
1829.0
|
XLON
|
15-Dec-2025
|
14:03:17
|
20251215159636826
|
|
1
|
1829.0
|
XLON
|
15-Dec-2025
|
14:03:17
|
20251215159636828
|
|
496
|
1829.5
|
XLON
|
15-Dec-2025
|
14:04:44
|
20251215159637188
|
|
200
|
1829.5
|
XLON
|
15-Dec-2025
|
14:04:44
|
20251215159637190
|
|
412
|
1829.5
|
XLON
|
15-Dec-2025
|
14:04:44
|
20251215159637192
|
|
187
|
1829.5
|
XLON
|
15-Dec-2025
|
14:04:44
|
20251215159637194
|
|
53
|
1829.0
|
XLON
|
15-Dec-2025
|
14:06:11
|
20251215159637836
|
|
173
|
1828.5
|
XLON
|
15-Dec-2025
|
14:07:01
|
20251215159638048
|
|
43
|
1828.5
|
XLON
|
15-Dec-2025
|
14:07:01
|
20251215159638050
|
|
173
|
1828.5
|
XLON
|
15-Dec-2025
|
14:07:01
|
20251215159638052
|
|
173
|
1828.0
|
BATE
|
15-Dec-2025
|
14:07:01
|
20251215159638054
|
|
101
|
1829.0
|
CHIX
|
15-Dec-2025
|
14:07:10
|
20251215159638078
|
|
173
|
1829.0
|
XLON
|
15-Dec-2025
|
14:07:10
|
20251215159638080
|
|
109
|
1829.0
|
XLON
|
15-Dec-2025
|
14:07:10
|
20251215159638082
|
|
279
|
1829.5
|
XLON
|
15-Dec-2025
|
14:09:35
|
20251215159638472
|
|
7
|
1829.5
|
BATE
|
15-Dec-2025
|
14:10:03
|
20251215159638713
|
|
173
|
1829.5
|
CHIX
|
15-Dec-2025
|
14:10:03
|
20251215159638715
|
|
173
|
1829.5
|
XLON
|
15-Dec-2025
|
14:10:03
|
20251215159638717
|
|
31
|
1829.0
|
BATE
|
15-Dec-2025
|
14:11:07
|
20251215159638983
|
|
262
|
1829.0
|
CHIX
|
15-Dec-2025
|
14:11:07
|
20251215159638985
|
|
227
|
1829.0
|
XLON
|
15-Dec-2025
|
14:11:07
|
20251215159638987
|
|
170
|
1828.5
|
CHIX
|
15-Dec-2025
|
14:11:15
|
20251215159639027
|
|
175
|
1828.5
|
XLON
|
15-Dec-2025
|
14:11:15
|
20251215159639029
|
|
173
|
1828.0
|
CHIX
|
15-Dec-2025
|
14:13:32
|
20251215159639605
|
|
187
|
1828.0
|
XLON
|
15-Dec-2025
|
14:13:32
|
20251215159639607
|
|
11
|
1828.0
|
BATE
|
15-Dec-2025
|
14:13:32
|
20251215159639609
|
|
908
|
1828.0
|
XLON
|
15-Dec-2025
|
14:15:04
|
20251215159640113
|
|
173
|
1828.0
|
XLON
|
15-Dec-2025
|
14:15:07
|
20251215159640121
|
|
172
|
1828.0
|
XLON
|
15-Dec-2025
|
14:15:07
|
20251215159640123
|
|
173
|
1828.5
|
XLON
|
15-Dec-2025
|
14:15:46
|
20251215159640252
|
|
22
|
1828.5
|
XLON
|
15-Dec-2025
|
14:15:46
|
20251215159640254
|
|
45
|
1828.0
|
CHIX
|
15-Dec-2025
|
14:16:05
|
20251215159640290
|
|
170
|
1827.0
|
XLON
|
15-Dec-2025
|
14:16:48
|
20251215159640545
|
|
172
|
1827.0
|
CHIX
|
15-Dec-2025
|
14:17:51
|
20251215159640845
|
|
38
|
1827.5
|
BATE
|
15-Dec-2025
|
14:19:18
|
20251215159641347
|
|
180
|
1827.5
|
CHIX
|
15-Dec-2025
|
14:19:18
|
20251215159641349
|
|
338
|
1827.5
|
XLON
|
15-Dec-2025
|
14:19:18
|
20251215159641351
|
|
173
|
1827.0
|
CHIX
|
15-Dec-2025
|
14:20:04
|
20251215159641486
|
|
173
|
1827.0
|
XLON
|
15-Dec-2025
|
14:20:04
|
20251215159641488
|
|
18
|
1827.0
|
XLON
|
15-Dec-2025
|
14:20:04
|
20251215159641490
|
|
14
|
1826.5
|
BATE
|
15-Dec-2025
|
14:20:48
|
20251215159641722
|
|
173
|
1826.5
|
XLON
|
15-Dec-2025
|
14:20:48
|
20251215159641726
|
|
15
|
1826.5
|
CHIX
|
15-Dec-2025
|
14:20:48
|
20251215159641728
|
|
173
|
1826.5
|
XLON
|
15-Dec-2025
|
14:20:48
|
20251215159641730
|
|
402
|
1827.5
|
CHIX
|
15-Dec-2025
|
14:22:58
|
20251215159642266
|
|
505
|
1827.5
|
CHIX
|
15-Dec-2025
|
14:22:58
|
20251215159642268
|
|
173
|
1827.5
|
CHIX
|
15-Dec-2025
|
14:22:58
|
20251215159642270
|
|
173
|
1827.5
|
CHIX
|
15-Dec-2025
|
14:23:04
|
20251215159642291
|
|
76
|
1827.5
|
XLON
|
15-Dec-2025
|
14:23:04
|
20251215159642293
|
|
72
|
1827.0
|
XLON
|
15-Dec-2025
|
14:23:33
|
20251215159642361
|
|
163
|
1826.5
|
XLON
|
15-Dec-2025
|
14:24:58
|
20251215159642641
|
|
62
|
1826.0
|
BATE
|
15-Dec-2025
|
14:25:00
|
20251215159642663
|
|
233
|
1826.0
|
CHIX
|
15-Dec-2025
|
14:25:00
|
20251215159642665
|
|
294
|
1826.0
|
XLON
|
15-Dec-2025
|
14:25:00
|
20251215159642667
|
|
40
|
1825.0
|
XLON
|
15-Dec-2025
|
14:28:10
|
20251215159643546
|
|
35
|
1825.5
|
BATE
|
15-Dec-2025
|
14:28:15
|
20251215159643564
|
|
30
|
1825.5
|
BATE
|
15-Dec-2025
|
14:28:15
|
20251215159643566
|
|
5
|
1825.5
|
BATE
|
15-Dec-2025
|
14:28:15
|
20251215159643568
|
|
560
|
1825.5
|
CHIX
|
15-Dec-2025
|
14:28:15
|
20251215159643570
|
|
683
|
1825.5
|
XLON
|
15-Dec-2025
|
14:28:15
|
20251215159643572
|
|
243
|
1825.5
|
XLON
|
15-Dec-2025
|
14:28:15
|
20251215159643574
|
|
17
|
1825.0
|
CHIX
|
15-Dec-2025
|
14:29:52
|
20251215159644102
|
|
173
|
1825.0
|
XLON
|
15-Dec-2025
|
14:29:52
|
20251215159644104
|
|
65
|
1824.5
|
BATE
|
15-Dec-2025
|
14:29:59
|
20251215159644126
|
|
175
|
1824.5
|
CHIX
|
15-Dec-2025
|
14:29:59
|
20251215159644128
|
|
268
|
1824.5
|
XLON
|
15-Dec-2025
|
14:29:59
|
20251215159644130
|
|
79
|
1823.5
|
XLON
|
15-Dec-2025
|
14:29:59
|
20251215159644134
|
|
148
|
1825.5
|
CHIX
|
15-Dec-2025
|
14:30:30
|
20251215159644723
|
|
173
|
1825.5
|
XLON
|
15-Dec-2025
|
14:30:30
|
20251215159644725
|
|
42
|
1829.0
|
BATE
|
15-Dec-2025
|
14:32:01
|
20251215159645377
|
|
613
|
1830.0
|
CHIX
|
15-Dec-2025
|
14:32:05
|
20251215159645489
|
|
173
|
1830.0
|
CHIX
|
15-Dec-2025
|
14:32:07
|
20251215159645497
|
|
27
|
1830.0
|
BATE
|
15-Dec-2025
|
14:32:07
|
20251215159645499
|
|
436
|
1830.0
|
XLON
|
15-Dec-2025
|
14:32:07
|
20251215159645501
|
|
198
|
1830.0
|
XLON
|
15-Dec-2025
|
14:32:07
|
20251215159645503
|
|
144
|
1831.0
|
BATE
|
15-Dec-2025
|
14:33:23
|
20251215159646248
|
|
239
|
1831.0
|
CHIX
|
15-Dec-2025
|
14:33:23
|
20251215159646254
|
|
359
|
1831.0
|
XLON
|
15-Dec-2025
|
14:33:23
|
20251215159646256
|
|
774
|
1833.0
|
XLON
|
15-Dec-2025
|
14:34:03
|
20251215159646759
|
|
256
|
1833.0
|
XLON
|
15-Dec-2025
|
14:34:03
|
20251215159646761
|
|
173
|
1833.0
|
XLON
|
15-Dec-2025
|
14:34:04
|
20251215159646765
|
|
23
|
1833.0
|
XLON
|
15-Dec-2025
|
14:34:06
|
20251215159646777
|
|
173
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:35:02
|
20251215159647285
|
|
57
|
1834.5
|
BATE
|
15-Dec-2025
|
14:35:02
|
20251215159647287
|
|
276
|
1834.5
|
XLON
|
15-Dec-2025
|
14:35:02
|
20251215159647289
|
|
173
|
1833.5
|
CHIX
|
15-Dec-2025
|
14:35:08
|
20251215159647319
|
|
98
|
1833.5
|
XLON
|
15-Dec-2025
|
14:35:08
|
20251215159647321
|
|
59
|
1832.5
|
CHIX
|
15-Dec-2025
|
14:35:45
|
20251215159647631
|
|
130
|
1832.5
|
CHIX
|
15-Dec-2025
|
14:35:45
|
20251215159647633
|
|
173
|
1832.5
|
XLON
|
15-Dec-2025
|
14:35:45
|
20251215159647635
|
|
40
|
1832.5
|
XLON
|
15-Dec-2025
|
14:35:45
|
20251215159647637
|
|
214
|
1832.5
|
CHIX
|
15-Dec-2025
|
14:36:40
|
20251215159647884
|
|
159
|
1832.5
|
XLON
|
15-Dec-2025
|
14:36:40
|
20251215159647886
|
|
111
|
1831.5
|
CHIX
|
15-Dec-2025
|
14:36:55
|
20251215159647956
|
|
224
|
1831.5
|
XLON
|
15-Dec-2025
|
14:36:55
|
20251215159647958
|
|
173
|
1831.5
|
XLON
|
15-Dec-2025
|
14:37:06
|
20251215159648024
|
|
48
|
1831.5
|
CHIX
|
15-Dec-2025
|
14:37:09
|
20251215159648036
|
|
41
|
1831.5
|
XLON
|
15-Dec-2025
|
14:37:09
|
20251215159648038
|
|
132
|
1831.5
|
XLON
|
15-Dec-2025
|
14:37:09
|
20251215159648040
|
|
156
|
1831.0
|
CHIX
|
15-Dec-2025
|
14:37:50
|
20251215159648324
|
|
195
|
1831.0
|
XLON
|
15-Dec-2025
|
14:37:50
|
20251215159648326
|
|
148
|
1830.0
|
CHIX
|
15-Dec-2025
|
14:38:02
|
20251215159648544
|
|
25
|
1830.0
|
CHIX
|
15-Dec-2025
|
14:38:02
|
20251215159648546
|
|
173
|
1830.0
|
BATE
|
15-Dec-2025
|
14:38:02
|
20251215159648548
|
|
71
|
1830.0
|
XLON
|
15-Dec-2025
|
14:38:02
|
20251215159648550
|
|
67
|
1833.5
|
BATE
|
15-Dec-2025
|
14:39:21
|
20251215159649171
|
|
592
|
1833.5
|
CHIX
|
15-Dec-2025
|
14:39:21
|
20251215159649173
|
|
416
|
1833.5
|
XLON
|
15-Dec-2025
|
14:39:21
|
20251215159649175
|
|
859
|
1835.5
|
XLON
|
15-Dec-2025
|
14:41:07
|
20251215159650111
|
|
173
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:41:49
|
20251215159650390
|
|
21
|
1834.5
|
BATE
|
15-Dec-2025
|
14:41:49
|
20251215159650392
|
|
173
|
1834.5
|
XLON
|
15-Dec-2025
|
14:41:49
|
20251215159650394
|
|
22
|
1833.5
|
BATE
|
15-Dec-2025
|
14:42:16
|
20251215159650625
|
|
173
|
1833.5
|
CHIX
|
15-Dec-2025
|
14:42:16
|
20251215159650629
|
|
378
|
1833.5
|
XLON
|
15-Dec-2025
|
14:42:16
|
20251215159650631
|
|
137
|
1833.5
|
CHIX
|
15-Dec-2025
|
14:43:11
|
20251215159651057
|
|
159
|
1833.5
|
CHIX
|
15-Dec-2025
|
14:43:11
|
20251215159651059
|
|
320
|
1833.5
|
XLON
|
15-Dec-2025
|
14:43:11
|
20251215159651061
|
|
86
|
1833.5
|
XLON
|
15-Dec-2025
|
14:43:11
|
20251215159651063
|
|
121
|
1832.5
|
XLON
|
15-Dec-2025
|
14:43:28
|
20251215159651227
|
|
173
|
1832.5
|
CHIX
|
15-Dec-2025
|
14:43:57
|
20251215159651532
|
|
10
|
1832.5
|
CHIX
|
15-Dec-2025
|
14:43:57
|
20251215159651534
|
|
173
|
1832.5
|
XLON
|
15-Dec-2025
|
14:43:57
|
20251215159651536
|
|
117
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:45:14
|
20251215159652456
|
|
270
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:45:14
|
20251215159652458
|
|
146
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:45:14
|
20251215159652460
|
|
43
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:45:14
|
20251215159652462
|
|
21
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:45:14
|
20251215159652464
|
|
239
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:45:14
|
20251215159652466
|
|
142
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:45:14
|
20251215159652468
|
|
402
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:45:14
|
20251215159652470
|
|
10
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:45:14
|
20251215159652472
|
|
92
|
1836.0
|
BATE
|
15-Dec-2025
|
14:47:12
|
20251215159653157
|
|
397
|
1836.0
|
CHIX
|
15-Dec-2025
|
14:47:12
|
20251215159653159
|
|
250
|
1836.0
|
XLON
|
15-Dec-2025
|
14:47:12
|
20251215159653161
|
|
175
|
1835.0
|
XLON
|
15-Dec-2025
|
14:47:20
|
20251215159653285
|
|
138
|
1835.0
|
XLON
|
15-Dec-2025
|
14:47:20
|
20251215159653287
|
|
142
|
1834.0
|
CHIX
|
15-Dec-2025
|
14:48:16
|
20251215159653613
|
|
190
|
1834.0
|
XLON
|
15-Dec-2025
|
14:48:16
|
20251215159653617
|
|
209
|
1834.0
|
CHIX
|
15-Dec-2025
|
14:48:45
|
20251215159653765
|
|
76
|
1834.0
|
BATE
|
15-Dec-2025
|
14:48:45
|
20251215159653867
|
|
360
|
1834.0
|
XLON
|
15-Dec-2025
|
14:48:45
|
20251215159653869
|
|
94
|
1833.5
|
XLON
|
15-Dec-2025
|
14:48:51
|
20251215159653889
|
|
167
|
1833.0
|
XLON
|
15-Dec-2025
|
14:49:00
|
20251215159653967
|
|
148
|
1833.0
|
CHIX
|
15-Dec-2025
|
14:49:00
|
20251215159653969
|
|
6
|
1833.0
|
XLON
|
15-Dec-2025
|
14:49:00
|
20251215159653971
|
|
154
|
1832.5
|
CHIX
|
15-Dec-2025
|
14:49:47
|
20251215159654235
|
|
173
|
1832.5
|
XLON
|
15-Dec-2025
|
14:49:47
|
20251215159654237
|
|
139
|
1832.0
|
BATE
|
15-Dec-2025
|
14:50:54
|
20251215159654864
|
|
293
|
1832.0
|
CHIX
|
15-Dec-2025
|
14:50:54
|
20251215159654868
|
|
276
|
1832.0
|
XLON
|
15-Dec-2025
|
14:50:54
|
20251215159654870
|
|
482
|
1834.5
|
CHIX
|
15-Dec-2025
|
14:52:29
|
20251215159655719
|
|
252
|
1834.5
|
BATE
|
15-Dec-2025
|
14:52:29
|
20251215159655721
|
|
232
|
1834.5
|
XLON
|
15-Dec-2025
|
14:52:29
|
20251215159655723
|
|
479
|
1834.5
|
XLON
|
15-Dec-2025
|
14:52:29
|
20251215159655725
|
|
152
|
1834.0
|
XLON
|
15-Dec-2025
|
14:53:33
|
20251215159656346
|
|
173
|
1834.0
|
XLON
|
15-Dec-2025
|
14:53:33
|
20251215159656358
|
|
173
|
1834.0
|
CHIX
|
15-Dec-2025
|
14:54:02
|
20251215159656456
|
|
202
|
1834.0
|
XLON
|
15-Dec-2025
|
14:54:02
|
20251215159656458
|
|
552
|
1836.0
|
XLON
|
15-Dec-2025
|
14:55:29
|
20251215159657518
|
|
128
|
1836.0
|
XLON
|
15-Dec-2025
|
14:55:29
|
20251215159657520
|
|
261
|
1836.0
|
XLON
|
15-Dec-2025
|
14:55:29
|
20251215159657522
|
|
184
|
1836.0
|
XLON
|
15-Dec-2025
|
14:55:29
|
20251215159657524
|
|
173
|
1836.0
|
XLON
|
15-Dec-2025
|
14:55:30
|
20251215159657526
|
|
88
|
1836.0
|
XLON
|
15-Dec-2025
|
14:55:39
|
20251215159657600
|
|
478
|
1836.0
|
CHIX
|
15-Dec-2025
|
14:57:26
|
20251215159658411
|
|
209
|
1836.0
|
BATE
|
15-Dec-2025
|
14:57:26
|
20251215159658413
|
|
707
|
1836.0
|
XLON
|
15-Dec-2025
|
14:57:26
|
20251215159658415
|
|
405
|
1836.5
|
XLON
|
15-Dec-2025
|
14:59:28
|
20251215159659023
|
|
677
|
1836.5
|
CHIX
|
15-Dec-2025
|
14:59:29
|
20251215159659027
|
|
1
|
1837.0
|
CHIX
|
15-Dec-2025
|
14:59:35
|
20251215159659051
|
|
67
|
1837.0
|
CHIX
|
15-Dec-2025
|
14:59:35
|
20251215159659053
|
|
173
|
1837.0
|
CHIX
|
15-Dec-2025
|
14:59:43
|
20251215159659111
|
|
155
|
1836.5
|
CHIX
|
15-Dec-2025
|
15:00:16
|
20251215159659599
|
|
79
|
1836.5
|
XLON
|
15-Dec-2025
|
15:00:16
|
20251215159659603
|
|
95
|
1836.5
|
XLON
|
15-Dec-2025
|
15:00:16
|
20251215159659605
|
|
178
|
1835.0
|
XLON
|
15-Dec-2025
|
15:00:59
|
20251215159659733
|
|
181
|
1835.0
|
CHIX
|
15-Dec-2025
|
15:00:59
|
20251215159659735
|
|
80
|
1835.0
|
BATE
|
15-Dec-2025
|
15:00:59
|
20251215159659737
|
|
185
|
1833.5
|
CHIX
|
15-Dec-2025
|
15:01:15
|
20251215159659895
|
|
173
|
1833.5
|
XLON
|
15-Dec-2025
|
15:01:15
|
20251215159659897
|
|
23
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:02:00
|
20251215159660017
|
|
245
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:02:00
|
20251215159660031
|
|
67
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:02:00
|
20251215159660033
|
|
183
|
1834.5
|
XLON
|
15-Dec-2025
|
15:02:00
|
20251215159660035
|
|
2
|
1833.0
|
BATE
|
15-Dec-2025
|
15:02:20
|
20251215159660279
|
|
173
|
1833.0
|
CHIX
|
15-Dec-2025
|
15:02:20
|
20251215159660281
|
|
197
|
1833.0
|
XLON
|
15-Dec-2025
|
15:02:20
|
20251215159660283
|
|
564
|
1833.5
|
CHIX
|
15-Dec-2025
|
15:03:32
|
20251215159660807
|
|
263
|
1833.5
|
BATE
|
15-Dec-2025
|
15:03:32
|
20251215159660809
|
|
469
|
1833.5
|
XLON
|
15-Dec-2025
|
15:03:32
|
20251215159660811
|
|
2
|
1834.5
|
BATE
|
15-Dec-2025
|
15:05:03
|
20251215159661757
|
|
318
|
1834.5
|
XLON
|
15-Dec-2025
|
15:05:03
|
20251215159661761
|
|
26
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:05:03
|
20251215159661763
|
|
67
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:05:03
|
20251215159661765
|
|
39
|
1834.5
|
BATE
|
15-Dec-2025
|
15:05:03
|
20251215159661767
|
|
173
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:05:03
|
20251215159661769
|
|
7
|
1834.5
|
BATE
|
15-Dec-2025
|
15:05:03
|
20251215159661771
|
|
160
|
1834.5
|
XLON
|
15-Dec-2025
|
15:05:03
|
20251215159661773
|
|
66
|
1834.5
|
XLON
|
15-Dec-2025
|
15:05:03
|
20251215159661775
|
|
13
|
1834.5
|
BATE
|
15-Dec-2025
|
15:05:43
|
20251215159662097
|
|
205
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:05:43
|
20251215159662099
|
|
173
|
1834.5
|
XLON
|
15-Dec-2025
|
15:05:43
|
20251215159662101
|
|
173
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:06:05
|
20251215159662153
|
|
36
|
1834.5
|
BATE
|
15-Dec-2025
|
15:06:05
|
20251215159662259
|
|
20
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:07:03
|
20251215159662619
|
|
21
|
1835.0
|
BATE
|
15-Dec-2025
|
15:07:06
|
20251215159662664
|
|
200
|
1835.0
|
XLON
|
15-Dec-2025
|
15:07:06
|
20251215159662666
|
|
200
|
1835.0
|
XLON
|
15-Dec-2025
|
15:07:06
|
20251215159662668
|
|
795
|
1835.0
|
XLON
|
15-Dec-2025
|
15:07:06
|
20251215159662670
|
|
59
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:08:15
|
20251215159663008
|
|
549
|
1836.0
|
XLON
|
15-Dec-2025
|
15:09:08
|
20251215159663473
|
|
177
|
1836.0
|
CHIX
|
15-Dec-2025
|
15:09:08
|
20251215159663475
|
|
90
|
1836.0
|
BATE
|
15-Dec-2025
|
15:09:08
|
20251215159663477
|
|
21
|
1836.0
|
XLON
|
15-Dec-2025
|
15:09:08
|
20251215159663479
|
|
568
|
1836.0
|
XLON
|
15-Dec-2025
|
15:09:08
|
20251215159663481
|
|
44
|
1836.0
|
BATE
|
15-Dec-2025
|
15:10:01
|
20251215159663827
|
|
173
|
1836.0
|
CHIX
|
15-Dec-2025
|
15:10:01
|
20251215159663829
|
|
173
|
1836.0
|
XLON
|
15-Dec-2025
|
15:10:01
|
20251215159663831
|
|
173
|
1837.0
|
CHIX
|
15-Dec-2025
|
15:10:27
|
20251215159664068
|
|
21
|
1837.0
|
BATE
|
15-Dec-2025
|
15:10:27
|
20251215159664072
|
|
173
|
1837.0
|
XLON
|
15-Dec-2025
|
15:10:27
|
20251215159664074
|
|
166
|
1836.5
|
CHIX
|
15-Dec-2025
|
15:11:00
|
20251215159664244
|
|
191
|
1836.5
|
XLON
|
15-Dec-2025
|
15:11:00
|
20251215159664346
|
|
23
|
1835.0
|
BATE
|
15-Dec-2025
|
15:11:56
|
20251215159664738
|
|
173
|
1835.0
|
CHIX
|
15-Dec-2025
|
15:11:56
|
20251215159664740
|
|
173
|
1835.0
|
XLON
|
15-Dec-2025
|
15:11:56
|
20251215159664744
|
|
162
|
1834.0
|
XLON
|
15-Dec-2025
|
15:12:04
|
20251215159664760
|
|
19
|
1834.0
|
CHIX
|
15-Dec-2025
|
15:12:10
|
20251215159664786
|
|
173
|
1834.0
|
XLON
|
15-Dec-2025
|
15:12:10
|
20251215159664788
|
|
115
|
1832.5
|
XLON
|
15-Dec-2025
|
15:13:26
|
20251215159665308
|
|
81
|
1832.5
|
XLON
|
15-Dec-2025
|
15:13:26
|
20251215159665310
|
|
754
|
1833.0
|
XLON
|
15-Dec-2025
|
15:13:42
|
20251215159665401
|
|
256
|
1833.0
|
XLON
|
15-Dec-2025
|
15:13:42
|
20251215159665403
|
|
85
|
1833.0
|
XLON
|
15-Dec-2025
|
15:13:42
|
20251215159665405
|
|
61
|
1833.0
|
XLON
|
15-Dec-2025
|
15:13:42
|
20251215159665407
|
|
28
|
1833.0
|
XLON
|
15-Dec-2025
|
15:13:42
|
20251215159665409
|
|
80
|
1833.0
|
XLON
|
15-Dec-2025
|
15:13:42
|
20251215159665411
|
|
34
|
1833.5
|
CHIX
|
15-Dec-2025
|
15:15:44
|
20251215159666242
|
|
264
|
1833.5
|
XLON
|
15-Dec-2025
|
15:15:44
|
20251215159666244
|
|
189
|
1833.5
|
XLON
|
15-Dec-2025
|
15:15:44
|
20251215159666246
|
|
77
|
1833.5
|
XLON
|
15-Dec-2025
|
15:15:44
|
20251215159666248
|
|
1
|
1833.5
|
XLON
|
15-Dec-2025
|
15:15:44
|
20251215159666250
|
|
11
|
1833.5
|
XLON
|
15-Dec-2025
|
15:15:44
|
20251215159666252
|
|
125
|
1833.5
|
XLON
|
15-Dec-2025
|
15:15:44
|
20251215159666254
|
|
1
|
1833.5
|
XLON
|
15-Dec-2025
|
15:15:44
|
20251215159666256
|
|
3
|
1833.5
|
XLON
|
15-Dec-2025
|
15:15:44
|
20251215159666258
|
|
744
|
1833.5
|
XLON
|
15-Dec-2025
|
15:15:44
|
20251215159666260
|
|
36
|
1831.5
|
BATE
|
15-Dec-2025
|
15:16:39
|
20251215159666618
|
|
307
|
1831.5
|
CHIX
|
15-Dec-2025
|
15:16:39
|
20251215159666620
|
|
7
|
1831.0
|
BATE
|
15-Dec-2025
|
15:18:17
|
20251215159667540
|
|
1,294
|
1831.0
|
XLON
|
15-Dec-2025
|
15:18:17
|
20251215159667642
|
|
158
|
1831.0
|
XLON
|
15-Dec-2025
|
15:18:17
|
20251215159667644
|
|
173
|
1831.5
|
CHIX
|
15-Dec-2025
|
15:19:16
|
20251215159668263
|
|
173
|
1831.5
|
XLON
|
15-Dec-2025
|
15:19:16
|
20251215159668265
|
|
23
|
1831.5
|
XLON
|
15-Dec-2025
|
15:19:16
|
20251215159668267
|
|
173
|
1832.0
|
XLON
|
15-Dec-2025
|
15:19:57
|
20251215159668379
|
|
32
|
1832.0
|
XLON
|
15-Dec-2025
|
15:19:57
|
20251215159668381
|
|
2
|
1832.0
|
CHIX
|
15-Dec-2025
|
15:19:57
|
20251215159668383
|
|
173
|
1832.0
|
XLON
|
15-Dec-2025
|
15:19:57
|
20251215159668385
|
|
84
|
1832.5
|
BATE
|
15-Dec-2025
|
15:20:38
|
20251215159668875
|
|
134
|
1832.5
|
XLON
|
15-Dec-2025
|
15:20:38
|
20251215159668877
|
|
56
|
1832.5
|
BATE
|
15-Dec-2025
|
15:20:38
|
20251215159668879
|
|
204
|
1832.5
|
CHIX
|
15-Dec-2025
|
15:20:38
|
20251215159668881
|
|
250
|
1832.5
|
XLON
|
15-Dec-2025
|
15:20:38
|
20251215159668883
|
|
173
|
1833.0
|
XLON
|
15-Dec-2025
|
15:21:11
|
20251215159669143
|
|
69
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:22:21
|
20251215159669754
|
|
317
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:22:21
|
20251215159669756
|
|
106
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:22:21
|
20251215159669758
|
|
242
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:22:21
|
20251215159669760
|
|
100
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:22:21
|
20251215159669762
|
|
402
|
1834.0
|
CHIX
|
15-Dec-2025
|
15:22:21
|
20251215159669764
|
|
17
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:22:21
|
20251215159669766
|
|
1
|
1836.0
|
BATE
|
15-Dec-2025
|
15:24:23
|
20251215159670705
|
|
43
|
1836.0
|
CHIX
|
15-Dec-2025
|
15:24:23
|
20251215159670707
|
|
506
|
1836.0
|
XLON
|
15-Dec-2025
|
15:24:23
|
20251215159670711
|
|
451
|
1836.0
|
XLON
|
15-Dec-2025
|
15:24:23
|
20251215159670713
|
|
451
|
1836.0
|
XLON
|
15-Dec-2025
|
15:24:23
|
20251215159670715
|
|
99
|
1833.5
|
CHIX
|
15-Dec-2025
|
15:25:04
|
20251215159671040
|
|
232
|
1833.5
|
XLON
|
15-Dec-2025
|
15:25:04
|
20251215159671042
|
|
72
|
1833.5
|
BATE
|
15-Dec-2025
|
15:26:35
|
20251215159671957
|
|
280
|
1833.5
|
CHIX
|
15-Dec-2025
|
15:26:35
|
20251215159671959
|
|
371
|
1833.5
|
XLON
|
15-Dec-2025
|
15:26:35
|
20251215159671961
|
|
5
|
1832.5
|
BATE
|
15-Dec-2025
|
15:27:06
|
20251215159672141
|
|
66
|
1832.5
|
BATE
|
15-Dec-2025
|
15:27:06
|
20251215159672143
|
|
173
|
1832.5
|
CHIX
|
15-Dec-2025
|
15:27:06
|
20251215159672145
|
|
197
|
1832.5
|
XLON
|
15-Dec-2025
|
15:27:08
|
20251215159672163
|
|
209
|
1834.0
|
XLON
|
15-Dec-2025
|
15:28:05
|
20251215159672592
|
|
1
|
1834.0
|
XLON
|
15-Dec-2025
|
15:28:05
|
20251215159672594
|
|
1
|
1834.0
|
XLON
|
15-Dec-2025
|
15:28:05
|
20251215159672596
|
|
140
|
1834.0
|
XLON
|
15-Dec-2025
|
15:28:05
|
20251215159672598
|
|
127
|
1834.0
|
XLON
|
15-Dec-2025
|
15:28:05
|
20251215159672600
|
|
173
|
1834.0
|
CHIX
|
15-Dec-2025
|
15:28:06
|
20251215159672602
|
|
65
|
1834.0
|
XLON
|
15-Dec-2025
|
15:28:06
|
20251215159672604
|
|
1,440
|
1835.0
|
BATE
|
15-Dec-2025
|
15:29:28
|
20251215159673214
|
|
29
|
1835.0
|
BATE
|
15-Dec-2025
|
15:29:28
|
20251215159673216
|
|
173
|
1834.5
|
XLON
|
15-Dec-2025
|
15:30:35
|
20251215159673698
|
|
15
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:30:44
|
20251215159673764
|
|
23
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:30:44
|
20251215159673766
|
|
173
|
1834.5
|
XLON
|
15-Dec-2025
|
15:30:44
|
20251215159673768
|
|
290
|
1835.0
|
CHIX
|
15-Dec-2025
|
15:31:07
|
20251215159673934
|
|
313
|
1835.0
|
XLON
|
15-Dec-2025
|
15:31:07
|
20251215159673936
|
|
40
|
1835.0
|
XLON
|
15-Dec-2025
|
15:31:08
|
20251215159673938
|
|
82
|
1835.0
|
XLON
|
15-Dec-2025
|
15:31:08
|
20251215159673940
|
|
19
|
1835.5
|
XLON
|
15-Dec-2025
|
15:31:35
|
20251215159674096
|
|
53
|
1835.5
|
XLON
|
15-Dec-2025
|
15:31:35
|
20251215159674098
|
|
274
|
1837.0
|
BATE
|
15-Dec-2025
|
15:32:31
|
20251215159674576
|
|
932
|
1837.0
|
XLON
|
15-Dec-2025
|
15:32:31
|
20251215159674578
|
|
43
|
1836.5
|
CHIX
|
15-Dec-2025
|
15:33:27
|
20251215159675152
|
|
600
|
1836.0
|
XLON
|
15-Dec-2025
|
15:34:33
|
20251215159675488
|
|
182
|
1836.0
|
XLON
|
15-Dec-2025
|
15:34:33
|
20251215159675490
|
|
154
|
1836.0
|
XLON
|
15-Dec-2025
|
15:34:33
|
20251215159675492
|
|
1
|
1836.0
|
XLON
|
15-Dec-2025
|
15:34:33
|
20251215159675494
|
|
17
|
1836.0
|
XLON
|
15-Dec-2025
|
15:34:33
|
20251215159675496
|
|
21
|
1836.0
|
XLON
|
15-Dec-2025
|
15:34:33
|
20251215159675498
|
|
451
|
1836.0
|
XLON
|
15-Dec-2025
|
15:34:33
|
20251215159675500
|
|
106
|
1836.0
|
XLON
|
15-Dec-2025
|
15:34:33
|
20251215159675502
|
|
450
|
1835.5
|
XLON
|
15-Dec-2025
|
15:36:05
|
20251215159676034
|
|
400
|
1835.5
|
XLON
|
15-Dec-2025
|
15:36:05
|
20251215159676036
|
|
38
|
1835.5
|
XLON
|
15-Dec-2025
|
15:36:05
|
20251215159676038
|
|
350
|
1835.5
|
XLON
|
15-Dec-2025
|
15:36:05
|
20251215159676040
|
|
43
|
1835.0
|
XLON
|
15-Dec-2025
|
15:36:21
|
20251215159676078
|
|
153
|
1835.0
|
CHIX
|
15-Dec-2025
|
15:36:55
|
20251215159676328
|
|
192
|
1835.0
|
XLON
|
15-Dec-2025
|
15:36:55
|
20251215159676330
|
|
27
|
1835.0
|
BATE
|
15-Dec-2025
|
15:37:43
|
20251215159676488
|
|
138
|
1835.0
|
CHIX
|
15-Dec-2025
|
15:37:43
|
20251215159676490
|
|
239
|
1835.0
|
XLON
|
15-Dec-2025
|
15:37:43
|
20251215159676492
|
|
173
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:39:07
|
20251215159676941
|
|
64
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:39:07
|
20251215159676945
|
|
173
|
1834.5
|
XLON
|
15-Dec-2025
|
15:39:07
|
20251215159676947
|
|
233
|
1834.0
|
BATE
|
15-Dec-2025
|
15:39:13
|
20251215159676997
|
|
257
|
1834.0
|
CHIX
|
15-Dec-2025
|
15:39:13
|
20251215159676999
|
|
280
|
1834.0
|
XLON
|
15-Dec-2025
|
15:39:13
|
20251215159677001
|
|
280
|
1833.5
|
CHIX
|
15-Dec-2025
|
15:40:00
|
20251215159677241
|
|
137
|
1833.5
|
XLON
|
15-Dec-2025
|
15:40:00
|
20251215159677243
|
|
29
|
1833.0
|
BATE
|
15-Dec-2025
|
15:40:00
|
20251215159677245
|
|
32
|
1833.0
|
CHIX
|
15-Dec-2025
|
15:40:07
|
20251215159677283
|
|
141
|
1833.0
|
CHIX
|
15-Dec-2025
|
15:40:10
|
20251215159677293
|
|
173
|
1833.0
|
XLON
|
15-Dec-2025
|
15:40:10
|
20251215159677295
|
|
363
|
1836.5
|
XLON
|
15-Dec-2025
|
15:41:32
|
20251215159677861
|
|
173
|
1836.5
|
XLON
|
15-Dec-2025
|
15:41:32
|
20251215159677863
|
|
121
|
1836.5
|
CHIX
|
15-Dec-2025
|
15:41:32
|
20251215159677865
|
|
159
|
1836.5
|
CHIX
|
15-Dec-2025
|
15:41:32
|
20251215159677867
|
|
161
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:41:56
|
20251215159677957
|
|
224
|
1835.5
|
XLON
|
15-Dec-2025
|
15:41:56
|
20251215159677961
|
|
162
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:42:02
|
20251215159677985
|
|
198
|
1835.5
|
XLON
|
15-Dec-2025
|
15:42:02
|
20251215159677987
|
|
23
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678570
|
|
355
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678572
|
|
209
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678574
|
|
260
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678576
|
|
173
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678578
|
|
173
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678580
|
|
160
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678582
|
|
2
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678584
|
|
185
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678586
|
|
12
|
1836.5
|
BATE
|
15-Dec-2025
|
15:43:43
|
20251215159678588
|
|
7
|
1836.5
|
XLON
|
15-Dec-2025
|
15:43:43
|
20251215159678590
|
|
1
|
1836.5
|
XLON
|
15-Dec-2025
|
15:45:44
|
20251215159679203
|
|
506
|
1836.5
|
XLON
|
15-Dec-2025
|
15:45:44
|
20251215159679205
|
|
539
|
1836.5
|
XLON
|
15-Dec-2025
|
15:45:44
|
20251215159679207
|
|
461
|
1836.5
|
XLON
|
15-Dec-2025
|
15:45:44
|
20251215159679209
|
|
31
|
1836.5
|
XLON
|
15-Dec-2025
|
15:45:44
|
20251215159679211
|
|
13
|
1836.0
|
BATE
|
15-Dec-2025
|
15:46:19
|
20251215159679397
|
|
173
|
1836.0
|
CHIX
|
15-Dec-2025
|
15:46:19
|
20251215159679403
|
|
222
|
1836.0
|
XLON
|
15-Dec-2025
|
15:46:19
|
20251215159679405
|
|
293
|
1837.5
|
CHIX
|
15-Dec-2025
|
15:48:05
|
20251215159679951
|
|
357
|
1837.5
|
XLON
|
15-Dec-2025
|
15:48:05
|
20251215159679953
|
|
172
|
1837.5
|
BATE
|
15-Dec-2025
|
15:48:05
|
20251215159679955
|
|
69
|
1838.0
|
BATE
|
15-Dec-2025
|
15:49:13
|
20251215159680301
|
|
278
|
1838.0
|
CHIX
|
15-Dec-2025
|
15:49:13
|
20251215159680303
|
|
345
|
1838.0
|
XLON
|
15-Dec-2025
|
15:49:13
|
20251215159680305
|
|
216
|
1837.5
|
BATE
|
15-Dec-2025
|
15:49:48
|
20251215159680577
|
|
411
|
1837.5
|
CHIX
|
15-Dec-2025
|
15:49:48
|
20251215159680579
|
|
577
|
1837.5
|
XLON
|
15-Dec-2025
|
15:49:48
|
20251215159680581
|
|
173
|
1836.5
|
CHIX
|
15-Dec-2025
|
15:50:46
|
20251215159681130
|
|
192
|
1836.5
|
XLON
|
15-Dec-2025
|
15:50:46
|
20251215159681132
|
|
124
|
1837.0
|
BATE
|
15-Dec-2025
|
15:51:50
|
20251215159681494
|
|
75
|
1837.0
|
BATE
|
15-Dec-2025
|
15:51:50
|
20251215159681496
|
|
511
|
1837.0
|
XLON
|
15-Dec-2025
|
15:51:50
|
20251215159681498
|
|
565
|
1837.0
|
XLON
|
15-Dec-2025
|
15:51:50
|
20251215159681500
|
|
4
|
1836.0
|
BATE
|
15-Dec-2025
|
15:52:23
|
20251215159681608
|
|
118
|
1836.0
|
CHIX
|
15-Dec-2025
|
15:52:23
|
20251215159681610
|
|
82
|
1836.0
|
XLON
|
15-Dec-2025
|
15:52:28
|
20251215159681736
|
|
91
|
1836.0
|
XLON
|
15-Dec-2025
|
15:52:28
|
20251215159681738
|
|
66
|
1836.0
|
XLON
|
15-Dec-2025
|
15:52:37
|
20251215159681764
|
|
48
|
1835.5
|
XLON
|
15-Dec-2025
|
15:52:41
|
20251215159681794
|
|
166
|
1835.0
|
CHIX
|
15-Dec-2025
|
15:53:06
|
20251215159682027
|
|
180
|
1835.0
|
XLON
|
15-Dec-2025
|
15:53:06
|
20251215159682029
|
|
63
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:53:41
|
20251215159682347
|
|
63
|
1835.5
|
BATE
|
15-Dec-2025
|
15:53:41
|
20251215159682349
|
|
318
|
1835.5
|
XLON
|
15-Dec-2025
|
15:53:41
|
20251215159682351
|
|
28
|
1835.0
|
BATE
|
15-Dec-2025
|
15:54:17
|
20251215159682511
|
|
173
|
1835.0
|
CHIX
|
15-Dec-2025
|
15:54:17
|
20251215159682613
|
|
173
|
1835.0
|
XLON
|
15-Dec-2025
|
15:54:17
|
20251215159682615
|
|
18
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:55:52
|
20251215159683277
|
|
1
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:55:52
|
20251215159683279
|
|
488
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:55:52
|
20251215159683281
|
|
1
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:55:52
|
20251215159683283
|
|
152
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:55:52
|
20251215159683285
|
|
336
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:55:52
|
20251215159683287
|
|
197
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:55:52
|
20251215159683289
|
|
69
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:55:52
|
20251215159683291
|
|
173
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:56:31
|
20251215159683566
|
|
173
|
1835.5
|
XLON
|
15-Dec-2025
|
15:56:31
|
20251215159683568
|
|
58
|
1835.5
|
XLON
|
15-Dec-2025
|
15:56:31
|
20251215159683570
|
|
57
|
1836.0
|
BATE
|
15-Dec-2025
|
15:56:50
|
20251215159683671
|
|
14
|
1836.0
|
BATE
|
15-Dec-2025
|
15:56:50
|
20251215159683673
|
|
41
|
1836.0
|
BATE
|
15-Dec-2025
|
15:56:50
|
20251215159683675
|
|
58
|
1836.0
|
XLON
|
15-Dec-2025
|
15:56:50
|
20251215159683677
|
|
5
|
1836.0
|
XLON
|
15-Dec-2025
|
15:56:50
|
20251215159683679
|
|
95
|
1836.0
|
CHIX
|
15-Dec-2025
|
15:56:55
|
20251215159683819
|
|
109
|
1836.0
|
XLON
|
15-Dec-2025
|
15:56:55
|
20251215159683821
|
|
173
|
1835.5
|
CHIX
|
15-Dec-2025
|
15:57:08
|
20251215159683887
|
|
40
|
1835.5
|
BATE
|
15-Dec-2025
|
15:57:08
|
20251215159683889
|
|
262
|
1835.5
|
XLON
|
15-Dec-2025
|
15:57:08
|
20251215159683891
|
|
173
|
1834.5
|
XLON
|
15-Dec-2025
|
15:57:28
|
20251215159684133
|
|
66
|
1834.5
|
CHIX
|
15-Dec-2025
|
15:57:42
|
20251215159684211
|
|
158
|
1834.5
|
XLON
|
15-Dec-2025
|
15:57:42
|
20251215159684213
|
|
173
|
1833.0
|
XLON
|
15-Dec-2025
|
15:58:21
|
20251215159684543
|
|
173
|
1833.0
|
XLON
|
15-Dec-2025
|
15:58:21
|
20251215159684545
|
|
61
|
1833.0
|
XLON
|
15-Dec-2025
|
15:58:21
|
20251215159684549
|
|
9
|
1833.0
|
BATE
|
15-Dec-2025
|
15:59:27
|
20251215159684883
|
|
206
|
1833.0
|
BATE
|
15-Dec-2025
|
15:59:27
|
20251215159684885
|
|
39
|
1833.0
|
CHIX
|
15-Dec-2025
|
15:59:27
|
20251215159684887
|
|
666
|
1833.0
|
CHIX
|
15-Dec-2025
|
15:59:27
|
20251215159684889
|
|
150
|
1833.0
|
CHIX
|
15-Dec-2025
|
15:59:27
|
20251215159684891
|
|
133
|
1833.0
|
XLON
|
15-Dec-2025
|
15:59:38
|
20251215159684909
|
|
35
|
1833.5
|
BATE
|
15-Dec-2025
|
16:00:57
|
20251215159685497
|
|
2
|
1833.5
|
BATE
|
15-Dec-2025
|
16:00:57
|
20251215159685499
|
|
11
|
1833.5
|
BATE
|
15-Dec-2025
|
16:00:57
|
20251215159685501
|
|
93
|
1833.5
|
BATE
|
15-Dec-2025
|
16:00:57
|
20251215159685503
|
|
17
|
1833.5
|
BATE
|
15-Dec-2025
|
16:00:57
|
20251215159685505
|
|
156
|
1833.5
|
BATE
|
15-Dec-2025
|
16:01:29
|
20251215159685755
|
|
93
|
1833.5
|
BATE
|
15-Dec-2025
|
16:01:29
|
20251215159685757
|
|
374
|
1833.5
|
CHIX
|
15-Dec-2025
|
16:01:29
|
20251215159685759
|
|
1,048
|
1833.5
|
XLON
|
15-Dec-2025
|
16:01:29
|
20251215159685761
|
|
840
|
1834.5
|
CHIX
|
15-Dec-2025
|
16:02:56
|
20251215159686339
|
|
42
|
1834.5
|
CHIX
|
15-Dec-2025
|
16:02:56
|
20251215159686341
|
|
423
|
1834.5
|
CHIX
|
15-Dec-2025
|
16:03:00
|
20251215159686351
|
|
2
|
1834.5
|
XLON
|
15-Dec-2025
|
16:03:00
|
20251215159686353
|
|
57
|
1834.5
|
XLON
|
15-Dec-2025
|
16:03:00
|
20251215159686355
|
|
221
|
1834.0
|
CHIX
|
15-Dec-2025
|
16:03:55
|
20251215159686666
|
|
51
|
1834.0
|
BATE
|
15-Dec-2025
|
16:03:55
|
20251215159686670
|
|
227
|
1834.0
|
XLON
|
15-Dec-2025
|
16:03:55
|
20251215159686672
|
|
178
|
1833.5
|
CHIX
|
15-Dec-2025
|
16:04:27
|
20251215159686976
|
|
12
|
1833.5
|
BATE
|
15-Dec-2025
|
16:04:27
|
20251215159686978
|
|
260
|
1833.5
|
XLON
|
15-Dec-2025
|
16:04:27
|
20251215159686980
|
|
319
|
1834.0
|
XLON
|
15-Dec-2025
|
16:06:22
|
20251215159687809
|
|
731
|
1834.0
|
XLON
|
15-Dec-2025
|
16:06:23
|
20251215159687811
|
|
65
|
1834.5
|
CHIX
|
15-Dec-2025
|
16:06:55
|
20251215159688060
|
|
242
|
1834.5
|
CHIX
|
15-Dec-2025
|
16:06:55
|
20251215159688062
|
|
6
|
1834.5
|
CHIX
|
15-Dec-2025
|
16:06:55
|
20251215159688064
|
|
220
|
1834.5
|
CHIX
|
15-Dec-2025
|
16:06:55
|
20251215159688066
|
|
114
|
1834.5
|
BATE
|
15-Dec-2025
|
16:06:55
|
20251215159688068
|
|
236
|
1834.5
|
XLON
|
15-Dec-2025
|
16:06:55
|
20251215159688070
|
|
217
|
1834.5
|
CHIX
|
15-Dec-2025
|
16:06:55
|
20251215159688072
|
|
166
|
1834.5
|
BATE
|
15-Dec-2025
|
16:06:55
|
20251215159688074
|
|
315
|
1834.5
|
XLON
|
15-Dec-2025
|
16:06:55
|
20251215159688076
|
|
104
|
1836.0
|
BATE
|
15-Dec-2025
|
16:07:57
|
20251215159688450
|
|
257
|
1836.0
|
CHIX
|
15-Dec-2025
|
16:07:57
|
20251215159688454
|
|
346
|
1836.0
|
XLON
|
15-Dec-2025
|
16:07:57
|
20251215159688456
|
|
30
|
1835.0
|
CHIX
|
15-Dec-2025
|
16:08:26
|
20251215159688758
|
|
173
|
1835.0
|
XLON
|
15-Dec-2025
|
16:08:26
|
20251215159688762
|
|
77
|
1834.5
|
BATE
|
15-Dec-2025
|
16:09:21
|
20251215159689057
|
|
1,209
|
1834.5
|
XLON
|
15-Dec-2025
|
16:09:21
|
20251215159689059
|
|
223
|
1835.5
|
CHIX
|
15-Dec-2025
|
16:10:07
|
20251215159689355
|
|
41
|
1835.5
|
BATE
|
15-Dec-2025
|
16:10:07
|
20251215159689357
|
|
187
|
1835.5
|
XLON
|
15-Dec-2025
|
16:10:07
|
20251215159689359
|
|
96
|
1835.5
|
CHIX
|
15-Dec-2025
|
16:11:19
|
20251215159689935
|
|
155
|
1835.5
|
CHIX
|
15-Dec-2025
|
16:11:19
|
20251215159689937
|
|
397
|
1835.5
|
CHIX
|
15-Dec-2025
|
16:11:19
|
20251215159689939
|
|
244
|
1835.5
|
CHIX
|
15-Dec-2025
|
16:11:19
|
20251215159689941
|
|
397
|
1835.5
|
CHIX
|
15-Dec-2025
|
16:11:19
|
20251215159689943
|
|
22
|
1835.5
|
CHIX
|
15-Dec-2025
|
16:11:19
|
20251215159689945
|
|
66
|
1836.0
|
BATE
|
15-Dec-2025
|
16:12:34
|
20251215159690412
|
|
370
|
1836.0
|
CHIX
|
15-Dec-2025
|
16:12:34
|
20251215159690414
|
|
27
|
1836.0
|
BATE
|
15-Dec-2025
|
16:12:34
|
20251215159690416
|
|
217
|
1836.0
|
CHIX
|
15-Dec-2025
|
16:12:34
|
20251215159690418
|
|
173
|
1836.0
|
XLON
|
15-Dec-2025
|
16:12:34
|
20251215159690420
|
|
236
|
1835.5
|
XLON
|
15-Dec-2025
|
16:13:01
|
20251215159690574
|
|
173
|
1835.5
|
XLON
|
15-Dec-2025
|
16:13:01
|
20251215159690578
|
|
1,264
|
1836.5
|
XLON
|
15-Dec-2025
|
16:14:17
|
20251215159691138
|
|
50
|
1836.5
|
XLON
|
15-Dec-2025
|
16:14:17
|
20251215159691140
|
|
173
|
1835.5
|
CHIX
|
15-Dec-2025
|
16:15:10
|
20251215159691613
|
|
105
|
1835.5
|
CHIX
|
15-Dec-2025
|
16:15:10
|
20251215159691615
|
|
173
|
1835.5
|
XLON
|
15-Dec-2025
|
16:15:10
|
20251215159691617
|
|
164
|
1836.0
|
BATE
|
15-Dec-2025
|
16:16:03
|
20251215159692011
|
|
352
|
1836.0
|
XLON
|
15-Dec-2025
|
16:16:03
|
20251215159692021
|
|
12
|
1836.0
|
CHIX
|
15-Dec-2025
|
16:16:05
|
20251215159692057
|
|
173
|
1836.0
|
XLON
|
15-Dec-2025
|
16:16:05
|
20251215159692059
|
|
679
|
1837.0
|
BATE
|
15-Dec-2025
|
16:16:22
|
20251215159692244
|
|
76
|
1837.5
|
XLON
|
15-Dec-2025
|
16:16:28
|
20251215159692268
|
|
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
16, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What share buyback did GSK (GSK) complete on 15 December 2025?
On 15 December 2025, GSK plc repurchased 230,000 ordinary shares of 31¼ pence each under its existing buyback programme. The shares were bought at prices between 1,810.50p and 1,838.00p, with a volume-weighted average price of 1,825.73p, and will be held as treasury shares.
How many GSK ordinary shares are now in issue and how many voting rights exist?
Following the 15 December 2025 repurchase, GSK has 4,076,354,506 ordinary shares in issue (excluding treasury shares). The company states that this is also the total number of voting rights in GSK.
How many GSK shares are held in treasury and what percentage of voting rights do they represent?
After this transaction, GSK holds 239,086,577 ordinary shares in treasury. In accordance with DTR 5.5.1R, the company confirms that the percentage of voting rights attributable to the ordinary shares held in treasury is 5.87 per cent.
Since when has the current GSK buyback programme been in place and how many shares have been repurchased?
GSK explains that the 15 December 2025 purchase forms part of its existing buyback programme, which is being carried out under a non-discretionary agreement with BNP Paribas SA announced on 30 September 2025. Since that date, the company has purchased 13,621,733 ordinary shares.
Which broker executed GSK's latest buyback and on which trading venues were shares purchased?
The repurchases were executed by BNP Paribas SA. GSK notes that trades were carried out on the London Stock Exchange and on CBOE Europe Limited through its order books with market identification codes CHIX and BATE, with detailed volumes and prices disclosed for each venue.
How can GSK shareholders use the updated voting rights figure?
GSK states that the total number of voting rights, 4,076,354,506, may be used by shareholders as the denominator when determining whether they must notify their interest, or changes to their interest, under the UK Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
GSK PLC
NYSE:GSK
GSK Rankings
GSK Latest News
GSK Latest SEC Filings
Dec 19, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 18, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)