GSK (NYSE: GSK) updates on 200,000-share buyback and 5.81% treasury holding
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that on 02 December 2025 it repurchased 200,000 of its ordinary shares of 31¼ pence each through BNP Paribas SA as part of its existing share buyback programme. The shares were bought at prices between 1,783.00p and 1,827.00p, with a volume-weighted average price of 1,815.48p, and will be held as treasury shares.
Since 30 September 2025, GSK has purchased a total of 11,546,733 ordinary shares under this programme. After the latest transaction, the company holds 237,011,577 shares in treasury and has 4,078,422,107 ordinary shares in issue, which is also the total number of voting rights. GSK states that treasury shares represent 5.81 per cent of the voting rights, a figure relevant for shareholders’ disclosure calculations under UK rules.
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:
|
02
December 2025
|
|
Aggregate
number of ordinary shares of 31¼ pence
each purchased:
|
200,000
|
|
Lowest
price paid per share (GBp):
|
1,783.00p
|
|
Highest
price paid per share (GBp):
|
1,827.00p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,815.48p
|
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
11,546,733 ordinary shares.
Following the above purchase, the Company will hold 237,011,577
ordinary shares in treasury and have 4,078,422,107 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,078,422,107. 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 5.81 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: 02 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
|
20,666
|
1,827.00p
|
1,793.50p
|
1,818.76p
|
|
CHIX
|
62,198
|
1,827.00p
|
1,783.00p
|
1,815.45p
|
|
XLON
|
117,136
|
1,827.00p
|
1,783.00p
|
1,814.91p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
234
|
1786.5
|
XLON
|
02-Dec-2025
|
08:00:05
|
20251202156802421
|
|
150
|
1784.0
|
XLON
|
02-Dec-2025
|
08:00:25
|
20251202156803035
|
|
25
|
1783.0
|
CHIX
|
02-Dec-2025
|
08:00:27
|
20251202156803353
|
|
123
|
1783.0
|
XLON
|
02-Dec-2025
|
08:00:27
|
20251202156803355
|
|
238
|
1791.0
|
XLON
|
02-Dec-2025
|
08:01:19
|
20251202156803969
|
|
19
|
1791.0
|
XLON
|
02-Dec-2025
|
08:01:20
|
20251202156804001
|
|
107
|
1790.0
|
CHIX
|
02-Dec-2025
|
08:02:03
|
20251202156804221
|
|
192
|
1790.0
|
XLON
|
02-Dec-2025
|
08:02:03
|
20251202156804223
|
|
40
|
1789.5
|
CHIX
|
02-Dec-2025
|
08:02:03
|
20251202156804225
|
|
192
|
1789.5
|
XLON
|
02-Dec-2025
|
08:02:03
|
20251202156804227
|
|
47
|
1788.0
|
CHIX
|
02-Dec-2025
|
08:02:08
|
20251202156804233
|
|
89
|
1787.5
|
CHIX
|
02-Dec-2025
|
08:02:08
|
20251202156804235
|
|
192
|
1788.0
|
XLON
|
02-Dec-2025
|
08:02:08
|
20251202156804237
|
|
192
|
1787.5
|
XLON
|
02-Dec-2025
|
08:02:32
|
20251202156804499
|
|
93
|
1791.5
|
CHIX
|
02-Dec-2025
|
08:03:12
|
20251202156804796
|
|
634
|
1791.5
|
XLON
|
02-Dec-2025
|
08:03:12
|
20251202156804798
|
|
40
|
1791.5
|
XLON
|
02-Dec-2025
|
08:03:12
|
20251202156804800
|
|
1
|
1791.0
|
CHIX
|
02-Dec-2025
|
08:03:21
|
20251202156804814
|
|
95
|
1791.0
|
CHIX
|
02-Dec-2025
|
08:03:21
|
20251202156804816
|
|
192
|
1791.0
|
XLON
|
02-Dec-2025
|
08:03:21
|
20251202156804818
|
|
120
|
1794.5
|
XLON
|
02-Dec-2025
|
08:05:06
|
20251202156806134
|
|
48
|
1795.5
|
CHIX
|
02-Dec-2025
|
08:05:21
|
20251202156806345
|
|
192
|
1795.5
|
XLON
|
02-Dec-2025
|
08:05:21
|
20251202156806347
|
|
166
|
1794.5
|
CHIX
|
02-Dec-2025
|
08:05:22
|
20251202156806351
|
|
307
|
1794.5
|
XLON
|
02-Dec-2025
|
08:05:22
|
20251202156806353
|
|
58
|
1794.0
|
XLON
|
02-Dec-2025
|
08:05:56
|
20251202156806442
|
|
193
|
1794.0
|
CHIX
|
02-Dec-2025
|
08:05:56
|
20251202156806444
|
|
23
|
1794.0
|
BATE
|
02-Dec-2025
|
08:05:56
|
20251202156806446
|
|
134
|
1794.0
|
XLON
|
02-Dec-2025
|
08:05:56
|
20251202156806448
|
|
38
|
1793.5
|
BATE
|
02-Dec-2025
|
08:06:41
|
20251202156806724
|
|
192
|
1793.5
|
CHIX
|
02-Dec-2025
|
08:06:41
|
20251202156806726
|
|
192
|
1793.5
|
XLON
|
02-Dec-2025
|
08:06:41
|
20251202156806728
|
|
158
|
1793.5
|
CHIX
|
02-Dec-2025
|
08:07:25
|
20251202156806968
|
|
192
|
1793.5
|
XLON
|
02-Dec-2025
|
08:07:25
|
20251202156806970
|
|
29
|
1795.5
|
CHIX
|
02-Dec-2025
|
08:09:05
|
20251202156807491
|
|
140
|
1795.5
|
CHIX
|
02-Dec-2025
|
08:09:05
|
20251202156807493
|
|
70
|
1795.5
|
XLON
|
02-Dec-2025
|
08:09:05
|
20251202156807495
|
|
32
|
1795.5
|
XLON
|
02-Dec-2025
|
08:09:05
|
20251202156807497
|
|
192
|
1796.5
|
XLON
|
02-Dec-2025
|
08:09:16
|
20251202156807505
|
|
137
|
1796.5
|
CHIX
|
02-Dec-2025
|
08:09:16
|
20251202156807507
|
|
192
|
1798.0
|
CHIX
|
02-Dec-2025
|
08:10:24
|
20251202156807659
|
|
179
|
1798.0
|
XLON
|
02-Dec-2025
|
08:10:24
|
20251202156807661
|
|
70
|
1798.5
|
CHIX
|
02-Dec-2025
|
08:10:36
|
20251202156807961
|
|
39
|
1798.0
|
XLON
|
02-Dec-2025
|
08:10:36
|
20251202156807963
|
|
287
|
1798.5
|
XLON
|
02-Dec-2025
|
08:10:36
|
20251202156807965
|
|
249
|
1798.0
|
XLON
|
02-Dec-2025
|
08:11:03
|
20251202156808213
|
|
84
|
1798.0
|
CHIX
|
02-Dec-2025
|
08:11:03
|
20251202156808215
|
|
73
|
1798.0
|
XLON
|
02-Dec-2025
|
08:11:03
|
20251202156808217
|
|
203
|
1798.0
|
CHIX
|
02-Dec-2025
|
08:11:03
|
20251202156808219
|
|
36
|
1798.0
|
BATE
|
02-Dec-2025
|
08:11:03
|
20251202156808221
|
|
411
|
1798.0
|
CHIX
|
02-Dec-2025
|
08:11:11
|
20251202156808398
|
|
165
|
1798.0
|
BATE
|
02-Dec-2025
|
08:11:11
|
20251202156808400
|
|
256
|
1798.0
|
XLON
|
02-Dec-2025
|
08:11:12
|
20251202156808404
|
|
111
|
1798.0
|
XLON
|
02-Dec-2025
|
08:11:12
|
20251202156808406
|
|
146
|
1798.0
|
XLON
|
02-Dec-2025
|
08:11:12
|
20251202156808408
|
|
11
|
1798.0
|
XLON
|
02-Dec-2025
|
08:11:12
|
20251202156808410
|
|
192
|
1798.5
|
XLON
|
02-Dec-2025
|
08:12:46
|
20251202156808743
|
|
4
|
1798.5
|
XLON
|
02-Dec-2025
|
08:12:46
|
20251202156808745
|
|
192
|
1798.5
|
CHIX
|
02-Dec-2025
|
08:12:46
|
20251202156808747
|
|
238
|
1798.0
|
CHIX
|
02-Dec-2025
|
08:12:50
|
20251202156808755
|
|
202
|
1798.0
|
XLON
|
02-Dec-2025
|
08:12:50
|
20251202156808757
|
|
142
|
1800.0
|
XLON
|
02-Dec-2025
|
08:13:15
|
20251202156808791
|
|
175
|
1800.0
|
XLON
|
02-Dec-2025
|
08:13:15
|
20251202156808793
|
|
192
|
1800.0
|
XLON
|
02-Dec-2025
|
08:13:31
|
20251202156808847
|
|
136
|
1800.0
|
XLON
|
02-Dec-2025
|
08:13:31
|
20251202156808849
|
|
99
|
1800.5
|
CHIX
|
02-Dec-2025
|
08:15:07
|
20251202156809392
|
|
192
|
1800.5
|
XLON
|
02-Dec-2025
|
08:15:07
|
20251202156809394
|
|
211
|
1800.5
|
XLON
|
02-Dec-2025
|
08:16:11
|
20251202156809737
|
|
658
|
1801.0
|
CHIX
|
02-Dec-2025
|
08:16:13
|
20251202156809871
|
|
56
|
1800.5
|
CHIX
|
02-Dec-2025
|
08:17:05
|
20251202156810241
|
|
192
|
1800.5
|
XLON
|
02-Dec-2025
|
08:17:05
|
20251202156810243
|
|
37
|
1800.0
|
BATE
|
02-Dec-2025
|
08:17:09
|
20251202156810263
|
|
77
|
1800.0
|
CHIX
|
02-Dec-2025
|
08:17:09
|
20251202156810265
|
|
307
|
1800.0
|
XLON
|
02-Dec-2025
|
08:17:09
|
20251202156810267
|
|
48
|
1799.5
|
CHIX
|
02-Dec-2025
|
08:17:09
|
20251202156810269
|
|
192
|
1799.5
|
XLON
|
02-Dec-2025
|
08:17:09
|
20251202156810271
|
|
139
|
1800.5
|
CHIX
|
02-Dec-2025
|
08:19:15
|
20251202156810949
|
|
249
|
1800.5
|
XLON
|
02-Dec-2025
|
08:19:15
|
20251202156810951
|
|
70
|
1802.5
|
XLON
|
02-Dec-2025
|
08:20:20
|
20251202156811412
|
|
6
|
1802.5
|
XLON
|
02-Dec-2025
|
08:20:20
|
20251202156811414
|
|
32
|
1803.0
|
BATE
|
02-Dec-2025
|
08:21:06
|
20251202156811695
|
|
48
|
1803.0
|
BATE
|
02-Dec-2025
|
08:21:06
|
20251202156811697
|
|
70
|
1803.0
|
XLON
|
02-Dec-2025
|
08:21:06
|
20251202156811699
|
|
204
|
1803.0
|
XLON
|
02-Dec-2025
|
08:21:06
|
20251202156811701
|
|
662
|
1803.0
|
XLON
|
02-Dec-2025
|
08:21:06
|
20251202156811703
|
|
248
|
1803.0
|
CHIX
|
02-Dec-2025
|
08:21:06
|
20251202156811705
|
|
143
|
1803.0
|
BATE
|
02-Dec-2025
|
08:21:06
|
20251202156811707
|
|
226
|
1803.0
|
XLON
|
02-Dec-2025
|
08:21:06
|
20251202156811709
|
|
4
|
1802.0
|
BATE
|
02-Dec-2025
|
08:21:40
|
20251202156811777
|
|
232
|
1802.0
|
CHIX
|
02-Dec-2025
|
08:21:40
|
20251202156811779
|
|
207
|
1802.0
|
XLON
|
02-Dec-2025
|
08:21:40
|
20251202156811781
|
|
100
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:24:10
|
20251202156812323
|
|
50
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:24:10
|
20251202156812325
|
|
200
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:24:10
|
20251202156812327
|
|
161
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:24:10
|
20251202156812329
|
|
262
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:24:19
|
20251202156812347
|
|
77
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:24:19
|
20251202156812349
|
|
139
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:24:19
|
20251202156812351
|
|
192
|
1803.5
|
XLON
|
02-Dec-2025
|
08:24:24
|
20251202156812369
|
|
192
|
1804.5
|
CHIX
|
02-Dec-2025
|
08:25:30
|
20251202156812659
|
|
192
|
1804.5
|
XLON
|
02-Dec-2025
|
08:25:30
|
20251202156812661
|
|
26
|
1804.5
|
BATE
|
02-Dec-2025
|
08:25:30
|
20251202156812663
|
|
192
|
1803.5
|
XLON
|
02-Dec-2025
|
08:25:50
|
20251202156812878
|
|
142
|
1803.5
|
CHIX
|
02-Dec-2025
|
08:25:50
|
20251202156812880
|
|
181
|
1802.5
|
CHIX
|
02-Dec-2025
|
08:26:41
|
20251202156813036
|
|
139
|
1803.0
|
BATE
|
02-Dec-2025
|
08:28:34
|
20251202156813343
|
|
740
|
1803.0
|
CHIX
|
02-Dec-2025
|
08:28:34
|
20251202156813345
|
|
444
|
1803.0
|
XLON
|
02-Dec-2025
|
08:28:34
|
20251202156813347
|
|
90
|
1803.0
|
XLON
|
02-Dec-2025
|
08:28:34
|
20251202156813349
|
|
192
|
1803.0
|
CHIX
|
02-Dec-2025
|
08:29:45
|
20251202156813618
|
|
123
|
1803.0
|
CHIX
|
02-Dec-2025
|
08:29:45
|
20251202156813620
|
|
232
|
1803.0
|
XLON
|
02-Dec-2025
|
08:29:45
|
20251202156813622
|
|
495
|
1803.0
|
CHIX
|
02-Dec-2025
|
08:32:38
|
20251202156814357
|
|
11
|
1803.5
|
XLON
|
02-Dec-2025
|
08:33:52
|
20251202156814699
|
|
402
|
1803.5
|
CHIX
|
02-Dec-2025
|
08:33:52
|
20251202156814701
|
|
421
|
1803.5
|
XLON
|
02-Dec-2025
|
08:33:52
|
20251202156814703
|
|
234
|
1803.5
|
XLON
|
02-Dec-2025
|
08:33:52
|
20251202156814705
|
|
192
|
1803.5
|
CHIX
|
02-Dec-2025
|
08:33:53
|
20251202156814707
|
|
246
|
1803.5
|
XLON
|
02-Dec-2025
|
08:33:53
|
20251202156814709
|
|
48
|
1805.0
|
CHIX
|
02-Dec-2025
|
08:34:08
|
20251202156814717
|
|
192
|
1805.0
|
XLON
|
02-Dec-2025
|
08:34:08
|
20251202156814719
|
|
42
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:34:58
|
20251202156814953
|
|
192
|
1804.0
|
XLON
|
02-Dec-2025
|
08:34:58
|
20251202156814955
|
|
4
|
1804.5
|
BATE
|
02-Dec-2025
|
08:37:24
|
20251202156815593
|
|
192
|
1804.5
|
CHIX
|
02-Dec-2025
|
08:37:24
|
20251202156815595
|
|
290
|
1804.5
|
XLON
|
02-Dec-2025
|
08:37:24
|
20251202156815597
|
|
100
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:38:04
|
20251202156815681
|
|
192
|
1804.0
|
XLON
|
02-Dec-2025
|
08:38:04
|
20251202156815683
|
|
192
|
1804.0
|
XLON
|
02-Dec-2025
|
08:38:04
|
20251202156815685
|
|
881
|
1805.0
|
XLON
|
02-Dec-2025
|
08:40:00
|
20251202156816285
|
|
36
|
1805.0
|
XLON
|
02-Dec-2025
|
08:40:00
|
20251202156816287
|
|
48
|
1805.0
|
CHIX
|
02-Dec-2025
|
08:40:01
|
20251202156816294
|
|
192
|
1805.0
|
XLON
|
02-Dec-2025
|
08:40:01
|
20251202156816296
|
|
192
|
1805.0
|
CHIX
|
02-Dec-2025
|
08:40:29
|
20251202156816471
|
|
92
|
1805.0
|
XLON
|
02-Dec-2025
|
08:40:29
|
20251202156816473
|
|
74
|
1805.0
|
XLON
|
02-Dec-2025
|
08:40:29
|
20251202156816475
|
|
192
|
1804.5
|
CHIX
|
02-Dec-2025
|
08:41:55
|
20251202156817141
|
|
50
|
1804.5
|
XLON
|
02-Dec-2025
|
08:41:55
|
20251202156817143
|
|
65
|
1804.5
|
BATE
|
02-Dec-2025
|
08:42:27
|
20251202156817399
|
|
71
|
1804.5
|
CHIX
|
02-Dec-2025
|
08:42:27
|
20251202156817401
|
|
321
|
1804.5
|
XLON
|
02-Dec-2025
|
08:42:27
|
20251202156817403
|
|
171
|
1804.0
|
XLON
|
02-Dec-2025
|
08:43:12
|
20251202156817699
|
|
9
|
1804.0
|
BATE
|
02-Dec-2025
|
08:44:30
|
20251202156818000
|
|
215
|
1804.0
|
XLON
|
02-Dec-2025
|
08:44:30
|
20251202156818002
|
|
192
|
1804.0
|
XLON
|
02-Dec-2025
|
08:44:30
|
20251202156818004
|
|
192
|
1803.5
|
BATE
|
02-Dec-2025
|
08:44:46
|
20251202156818036
|
|
48
|
1803.5
|
CHIX
|
02-Dec-2025
|
08:44:46
|
20251202156818038
|
|
217
|
1803.5
|
XLON
|
02-Dec-2025
|
08:44:46
|
20251202156818040
|
|
31
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:47:44
|
20251202156819153
|
|
249
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:47:44
|
20251202156819155
|
|
12
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:47:44
|
20251202156819157
|
|
184
|
1804.0
|
CHIX
|
02-Dec-2025
|
08:47:44
|
20251202156819159
|
|
122
|
1804.0
|
XLON
|
02-Dec-2025
|
08:47:44
|
20251202156819161
|
|
218
|
1804.0
|
XLON
|
02-Dec-2025
|
08:47:44
|
20251202156819163
|
|
388
|
1804.0
|
XLON
|
02-Dec-2025
|
08:47:44
|
20251202156819165
|
|
35
|
1803.5
|
CHIX
|
02-Dec-2025
|
08:49:45
|
20251202156819590
|
|
192
|
1803.5
|
XLON
|
02-Dec-2025
|
08:49:45
|
20251202156819592
|
|
6
|
1803.5
|
XLON
|
02-Dec-2025
|
08:51:05
|
20251202156819837
|
|
9
|
1803.5
|
XLON
|
02-Dec-2025
|
08:51:05
|
20251202156819839
|
|
2
|
1803.5
|
XLON
|
02-Dec-2025
|
08:51:05
|
20251202156819841
|
|
1
|
1803.5
|
XLON
|
02-Dec-2025
|
08:51:20
|
20251202156819853
|
|
5
|
1803.5
|
XLON
|
02-Dec-2025
|
08:51:32
|
20251202156819875
|
|
114
|
1805.0
|
XLON
|
02-Dec-2025
|
08:52:47
|
20251202156820145
|
|
533
|
1805.0
|
XLON
|
02-Dec-2025
|
08:52:47
|
20251202156820147
|
|
189
|
1805.0
|
XLON
|
02-Dec-2025
|
08:52:47
|
20251202156820149
|
|
6
|
1805.0
|
XLON
|
02-Dec-2025
|
08:52:47
|
20251202156820151
|
|
209
|
1805.0
|
XLON
|
02-Dec-2025
|
08:52:47
|
20251202156820153
|
|
292
|
1805.0
|
XLON
|
02-Dec-2025
|
08:52:48
|
20251202156820155
|
|
332
|
1805.0
|
XLON
|
02-Dec-2025
|
08:52:48
|
20251202156820157
|
|
8
|
1805.0
|
XLON
|
02-Dec-2025
|
08:52:48
|
20251202156820159
|
|
21
|
1806.0
|
CHIX
|
02-Dec-2025
|
08:55:21
|
20251202156820630
|
|
257
|
1806.0
|
XLON
|
02-Dec-2025
|
08:55:21
|
20251202156820632
|
|
370
|
1806.0
|
XLON
|
02-Dec-2025
|
08:55:21
|
20251202156820634
|
|
192
|
1806.5
|
CHIX
|
02-Dec-2025
|
08:56:01
|
20251202156820803
|
|
241
|
1806.5
|
XLON
|
02-Dec-2025
|
08:56:01
|
20251202156820805
|
|
168
|
1806.5
|
XLON
|
02-Dec-2025
|
08:56:01
|
20251202156820807
|
|
58
|
1806.0
|
BATE
|
02-Dec-2025
|
08:58:55
|
20251202156821309
|
|
1
|
1806.0
|
CHIX
|
02-Dec-2025
|
08:58:55
|
20251202156821311
|
|
77
|
1806.0
|
CHIX
|
02-Dec-2025
|
08:58:55
|
20251202156821313
|
|
24
|
1806.0
|
CHIX
|
02-Dec-2025
|
08:58:55
|
20251202156821315
|
|
100
|
1806.0
|
CHIX
|
02-Dec-2025
|
08:58:55
|
20251202156821317
|
|
102
|
1806.0
|
CHIX
|
02-Dec-2025
|
08:58:55
|
20251202156821319
|
|
359
|
1806.0
|
XLON
|
02-Dec-2025
|
08:58:55
|
20251202156821321
|
|
290
|
1806.0
|
XLON
|
02-Dec-2025
|
08:58:55
|
20251202156821323
|
|
94
|
1805.5
|
XLON
|
02-Dec-2025
|
09:00:00
|
20251202156821393
|
|
192
|
1805.5
|
CHIX
|
02-Dec-2025
|
09:00:00
|
20251202156821395
|
|
159
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:01:44
|
20251202156821674
|
|
291
|
1806.5
|
XLON
|
02-Dec-2025
|
09:01:44
|
20251202156821676
|
|
28
|
1806.0
|
BATE
|
02-Dec-2025
|
09:02:00
|
20251202156821854
|
|
192
|
1806.0
|
CHIX
|
02-Dec-2025
|
09:02:00
|
20251202156821856
|
|
257
|
1806.0
|
XLON
|
02-Dec-2025
|
09:02:00
|
20251202156821858
|
|
192
|
1807.5
|
CHIX
|
02-Dec-2025
|
09:03:52
|
20251202156822245
|
|
28
|
1807.5
|
CHIX
|
02-Dec-2025
|
09:03:52
|
20251202156822247
|
|
42
|
1807.5
|
CHIX
|
02-Dec-2025
|
09:03:52
|
20251202156822249
|
|
192
|
1807.5
|
XLON
|
02-Dec-2025
|
09:03:52
|
20251202156822251
|
|
429
|
1807.5
|
CHIX
|
02-Dec-2025
|
09:05:01
|
20251202156822535
|
|
155
|
1807.5
|
BATE
|
02-Dec-2025
|
09:05:01
|
20251202156822537
|
|
540
|
1807.5
|
XLON
|
02-Dec-2025
|
09:05:01
|
20251202156822539
|
|
156
|
1807.5
|
XLON
|
02-Dec-2025
|
09:05:01
|
20251202156822541
|
|
18
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:07:04
|
20251202156823032
|
|
192
|
1806.5
|
XLON
|
02-Dec-2025
|
09:07:04
|
20251202156823034
|
|
43
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:09:05
|
20251202156823451
|
|
194
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:09:05
|
20251202156823453
|
|
100
|
1806.5
|
BATE
|
02-Dec-2025
|
09:09:05
|
20251202156823455
|
|
7
|
1807.0
|
XLON
|
02-Dec-2025
|
09:09:24
|
20251202156823617
|
|
750
|
1807.0
|
XLON
|
02-Dec-2025
|
09:09:24
|
20251202156823619
|
|
210
|
1807.0
|
XLON
|
02-Dec-2025
|
09:09:24
|
20251202156823621
|
|
113
|
1806.5
|
XLON
|
02-Dec-2025
|
09:09:59
|
20251202156823703
|
|
6
|
1806.5
|
BATE
|
02-Dec-2025
|
09:12:39
|
20251202156824642
|
|
15
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:12:39
|
20251202156824644
|
|
51
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:12:39
|
20251202156824646
|
|
150
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:12:39
|
20251202156824648
|
|
243
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:12:39
|
20251202156824650
|
|
89
|
1806.5
|
BATE
|
02-Dec-2025
|
09:12:39
|
20251202156824652
|
|
5
|
1806.5
|
BATE
|
02-Dec-2025
|
09:12:39
|
20251202156824654
|
|
313
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:12:39
|
20251202156824656
|
|
147
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:12:39
|
20251202156824658
|
|
81
|
1807.5
|
BATE
|
02-Dec-2025
|
09:15:57
|
20251202156825422
|
|
668
|
1807.5
|
CHIX
|
02-Dec-2025
|
09:15:57
|
20251202156825424
|
|
500
|
1807.5
|
XLON
|
02-Dec-2025
|
09:15:57
|
20251202156825426
|
|
145
|
1807.5
|
XLON
|
02-Dec-2025
|
09:15:57
|
20251202156825428
|
|
13
|
1807.5
|
XLON
|
02-Dec-2025
|
09:15:57
|
20251202156825430
|
|
191
|
1807.0
|
XLON
|
02-Dec-2025
|
09:18:36
|
20251202156825744
|
|
261
|
1806.5
|
XLON
|
02-Dec-2025
|
09:19:10
|
20251202156825870
|
|
91
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:19:10
|
20251202156825872
|
|
192
|
1806.5
|
XLON
|
02-Dec-2025
|
09:19:10
|
20251202156825874
|
|
162
|
1806.0
|
CHIX
|
02-Dec-2025
|
09:20:58
|
20251202156826318
|
|
198
|
1806.0
|
XLON
|
02-Dec-2025
|
09:20:58
|
20251202156826320
|
|
325
|
1805.5
|
XLON
|
02-Dec-2025
|
09:21:18
|
20251202156826346
|
|
58
|
1805.5
|
CHIX
|
02-Dec-2025
|
09:21:18
|
20251202156826348
|
|
192
|
1805.5
|
XLON
|
02-Dec-2025
|
09:21:18
|
20251202156826350
|
|
8
|
1805.5
|
XLON
|
02-Dec-2025
|
09:24:11
|
20251202156826702
|
|
23
|
1806.0
|
BATE
|
02-Dec-2025
|
09:25:45
|
20251202156826942
|
|
170
|
1806.0
|
BATE
|
02-Dec-2025
|
09:25:45
|
20251202156826944
|
|
711
|
1806.0
|
CHIX
|
02-Dec-2025
|
09:25:45
|
20251202156826946
|
|
754
|
1806.0
|
XLON
|
02-Dec-2025
|
09:25:45
|
20251202156826948
|
|
176
|
1805.5
|
XLON
|
02-Dec-2025
|
09:26:30
|
20251202156827235
|
|
150
|
1805.0
|
CHIX
|
02-Dec-2025
|
09:26:30
|
20251202156827237
|
|
192
|
1805.0
|
XLON
|
02-Dec-2025
|
09:26:30
|
20251202156827239
|
|
192
|
1806.5
|
BATE
|
02-Dec-2025
|
09:30:00
|
20251202156827651
|
|
41
|
1806.5
|
BATE
|
02-Dec-2025
|
09:30:00
|
20251202156827653
|
|
198
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:30:00
|
20251202156827655
|
|
192
|
1806.5
|
XLON
|
02-Dec-2025
|
09:30:00
|
20251202156827657
|
|
68
|
1806.0
|
BATE
|
02-Dec-2025
|
09:30:23
|
20251202156827837
|
|
223
|
1806.0
|
CHIX
|
02-Dec-2025
|
09:30:23
|
20251202156827839
|
|
262
|
1806.0
|
XLON
|
02-Dec-2025
|
09:30:23
|
20251202156827841
|
|
182
|
1805.5
|
XLON
|
02-Dec-2025
|
09:30:52
|
20251202156827910
|
|
192
|
1806.0
|
CHIX
|
02-Dec-2025
|
09:31:15
|
20251202156827976
|
|
29
|
1806.0
|
XLON
|
02-Dec-2025
|
09:31:15
|
20251202156827978
|
|
1
|
1806.0
|
XLON
|
02-Dec-2025
|
09:34:32
|
20251202156828548
|
|
294
|
1806.0
|
CHIX
|
02-Dec-2025
|
09:35:08
|
20251202156828718
|
|
64
|
1806.0
|
CHIX
|
02-Dec-2025
|
09:35:08
|
20251202156828720
|
|
165
|
1806.0
|
BATE
|
02-Dec-2025
|
09:35:08
|
20251202156828722
|
|
725
|
1806.0
|
XLON
|
02-Dec-2025
|
09:35:08
|
20251202156828724
|
|
191
|
1805.5
|
XLON
|
02-Dec-2025
|
09:35:25
|
20251202156828771
|
|
352
|
1806.0
|
CHIX
|
02-Dec-2025
|
09:37:55
|
20251202156829297
|
|
270
|
1806.0
|
XLON
|
02-Dec-2025
|
09:37:55
|
20251202156829299
|
|
1
|
1806.0
|
XLON
|
02-Dec-2025
|
09:37:56
|
20251202156829301
|
|
62
|
1806.0
|
XLON
|
02-Dec-2025
|
09:37:56
|
20251202156829303
|
|
28
|
1806.0
|
XLON
|
02-Dec-2025
|
09:37:58
|
20251202156829305
|
|
265
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:39:28
|
20251202156829417
|
|
63
|
1806.5
|
BATE
|
02-Dec-2025
|
09:39:28
|
20251202156829419
|
|
240
|
1806.5
|
XLON
|
02-Dec-2025
|
09:39:28
|
20251202156829421
|
|
151
|
1806.0
|
CHIX
|
02-Dec-2025
|
09:41:44
|
20251202156829938
|
|
78
|
1805.5
|
BATE
|
02-Dec-2025
|
09:42:37
|
20251202156830262
|
|
289
|
1805.5
|
CHIX
|
02-Dec-2025
|
09:42:37
|
20251202156830264
|
|
259
|
1805.5
|
XLON
|
02-Dec-2025
|
09:42:37
|
20251202156830266
|
|
173
|
1806.5
|
BATE
|
02-Dec-2025
|
09:45:53
|
20251202156831486
|
|
13
|
1806.5
|
CHIX
|
02-Dec-2025
|
09:45:53
|
20251202156831488
|
|
1
|
1806.5
|
XLON
|
02-Dec-2025
|
09:45:53
|
20251202156831490
|
|
536
|
1806.5
|
XLON
|
02-Dec-2025
|
09:45:53
|
20251202156831492
|
|
491
|
1806.5
|
XLON
|
02-Dec-2025
|
09:45:53
|
20251202156831494
|
|
485
|
1806.5
|
XLON
|
02-Dec-2025
|
09:45:53
|
20251202156831496
|
|
200
|
1809.0
|
XLON
|
02-Dec-2025
|
09:49:15
|
20251202156832109
|
|
166
|
1809.0
|
BATE
|
02-Dec-2025
|
09:49:42
|
20251202156832265
|
|
7
|
1809.0
|
BATE
|
02-Dec-2025
|
09:49:42
|
20251202156832267
|
|
360
|
1809.0
|
CHIX
|
02-Dec-2025
|
09:49:42
|
20251202156832269
|
|
56
|
1809.0
|
CHIX
|
02-Dec-2025
|
09:49:42
|
20251202156832271
|
|
427
|
1809.0
|
XLON
|
02-Dec-2025
|
09:49:42
|
20251202156832273
|
|
283
|
1809.5
|
XLON
|
02-Dec-2025
|
09:53:00
|
20251202156832611
|
|
228
|
1809.5
|
BATE
|
02-Dec-2025
|
09:54:38
|
20251202156832957
|
|
659
|
1809.5
|
CHIX
|
02-Dec-2025
|
09:54:38
|
20251202156832959
|
|
382
|
1809.5
|
XLON
|
02-Dec-2025
|
09:54:38
|
20251202156832961
|
|
19
|
1809.0
|
CHIX
|
02-Dec-2025
|
09:56:06
|
20251202156833257
|
|
192
|
1809.0
|
XLON
|
02-Dec-2025
|
09:56:06
|
20251202156833259
|
|
192
|
1808.5
|
CHIX
|
02-Dec-2025
|
09:58:24
|
20251202156833636
|
|
88
|
1808.5
|
CHIX
|
02-Dec-2025
|
09:58:24
|
20251202156833638
|
|
192
|
1808.5
|
XLON
|
02-Dec-2025
|
09:58:24
|
20251202156833640
|
|
120
|
1809.0
|
BATE
|
02-Dec-2025
|
10:01:24
|
20251202156834204
|
|
480
|
1809.0
|
XLON
|
02-Dec-2025
|
10:01:24
|
20251202156834206
|
|
241
|
1809.0
|
XLON
|
02-Dec-2025
|
10:01:24
|
20251202156834208
|
|
220
|
1809.0
|
CHIX
|
02-Dec-2025
|
10:01:24
|
20251202156834210
|
|
192
|
1809.0
|
CHIX
|
02-Dec-2025
|
10:01:24
|
20251202156834212
|
|
74
|
1809.0
|
XLON
|
02-Dec-2025
|
10:01:24
|
20251202156834214
|
|
172
|
1809.5
|
CHIX
|
02-Dec-2025
|
10:02:21
|
20251202156834475
|
|
105
|
1809.5
|
BATE
|
02-Dec-2025
|
10:02:21
|
20251202156834477
|
|
343
|
1809.5
|
XLON
|
02-Dec-2025
|
10:02:21
|
20251202156834479
|
|
5
|
1809.5
|
XLON
|
02-Dec-2025
|
10:05:32
|
20251202156835277
|
|
1
|
1809.5
|
BATE
|
02-Dec-2025
|
10:05:32
|
20251202156835279
|
|
657
|
1809.5
|
XLON
|
02-Dec-2025
|
10:05:34
|
20251202156835287
|
|
619
|
1809.5
|
XLON
|
02-Dec-2025
|
10:05:34
|
20251202156835289
|
|
214
|
1809.5
|
BATE
|
02-Dec-2025
|
10:10:41
|
20251202156836599
|
|
677
|
1809.5
|
CHIX
|
02-Dec-2025
|
10:10:41
|
20251202156836601
|
|
734
|
1809.5
|
XLON
|
02-Dec-2025
|
10:10:41
|
20251202156836603
|
|
4
|
1810.0
|
XLON
|
02-Dec-2025
|
10:23:35
|
20251202156838913
|
|
3
|
1810.0
|
XLON
|
02-Dec-2025
|
10:23:38
|
20251202156838915
|
|
443
|
1810.0
|
BATE
|
02-Dec-2025
|
10:23:41
|
20251202156838927
|
|
68
|
1810.0
|
CHIX
|
02-Dec-2025
|
10:23:41
|
20251202156838929
|
|
178
|
1810.0
|
XLON
|
02-Dec-2025
|
10:23:41
|
20251202156838931
|
|
97
|
1810.0
|
XLON
|
02-Dec-2025
|
10:23:41
|
20251202156838933
|
|
282
|
1809.5
|
CHIX
|
02-Dec-2025
|
10:24:51
|
20251202156839174
|
|
109
|
1809.5
|
BATE
|
02-Dec-2025
|
10:24:51
|
20251202156839176
|
|
449
|
1809.5
|
XLON
|
02-Dec-2025
|
10:24:51
|
20251202156839178
|
|
317
|
1809.5
|
XLON
|
02-Dec-2025
|
10:26:48
|
20251202156839560
|
|
178
|
1809.5
|
BATE
|
02-Dec-2025
|
10:26:58
|
20251202156839588
|
|
23
|
1809.5
|
CHIX
|
02-Dec-2025
|
10:26:58
|
20251202156839590
|
|
62
|
1809.5
|
XLON
|
02-Dec-2025
|
10:26:58
|
20251202156839592
|
|
113
|
1809.5
|
XLON
|
02-Dec-2025
|
10:26:58
|
20251202156839594
|
|
5
|
1820.0
|
XLON
|
02-Dec-2025
|
13:16:44
|
20251202156873892
|
|
187
|
1820.0
|
XLON
|
02-Dec-2025
|
13:16:46
|
20251202156873912
|
|
18
|
1820.0
|
XLON
|
02-Dec-2025
|
13:16:46
|
20251202156873914
|
|
79
|
1821.0
|
CHIX
|
02-Dec-2025
|
13:18:57
|
20251202156874470
|
|
10
|
1821.0
|
XLON
|
02-Dec-2025
|
13:18:57
|
20251202156874472
|
|
505
|
1821.0
|
CHIX
|
02-Dec-2025
|
13:18:57
|
20251202156874474
|
|
185
|
1821.0
|
BATE
|
02-Dec-2025
|
13:18:57
|
20251202156874476
|
|
574
|
1821.0
|
XLON
|
02-Dec-2025
|
13:18:57
|
20251202156874478
|
|
269
|
1821.0
|
XLON
|
02-Dec-2025
|
13:21:57
|
20251202156875024
|
|
993
|
1821.0
|
XLON
|
02-Dec-2025
|
13:21:57
|
20251202156875026
|
|
14
|
1821.0
|
XLON
|
02-Dec-2025
|
13:21:57
|
20251202156875028
|
|
349
|
1820.5
|
CHIX
|
02-Dec-2025
|
13:25:00
|
20251202156875713
|
|
95
|
1820.5
|
BATE
|
02-Dec-2025
|
13:25:00
|
20251202156875715
|
|
821
|
1820.5
|
XLON
|
02-Dec-2025
|
13:25:00
|
20251202156875717
|
|
47
|
1820.5
|
CHIX
|
02-Dec-2025
|
13:26:33
|
20251202156876169
|
|
192
|
1820.5
|
XLON
|
02-Dec-2025
|
13:26:33
|
20251202156876171
|
|
390
|
1820.5
|
CHIX
|
02-Dec-2025
|
13:28:45
|
20251202156876463
|
|
635
|
1820.5
|
XLON
|
02-Dec-2025
|
13:28:45
|
20251202156876465
|
|
33
|
1820.5
|
CHIX
|
02-Dec-2025
|
13:28:45
|
20251202156876467
|
|
192
|
1820.5
|
XLON
|
02-Dec-2025
|
13:28:45
|
20251202156876469
|
|
795
|
1821.5
|
XLON
|
02-Dec-2025
|
13:32:05
|
20251202156877215
|
|
365
|
1821.5
|
XLON
|
02-Dec-2025
|
13:32:05
|
20251202156877217
|
|
6
|
1821.5
|
XLON
|
02-Dec-2025
|
13:32:05
|
20251202156877219
|
|
76
|
1822.0
|
CHIX
|
02-Dec-2025
|
13:32:10
|
20251202156877225
|
|
192
|
1822.0
|
XLON
|
02-Dec-2025
|
13:32:10
|
20251202156877227
|
|
59
|
1821.5
|
XLON
|
02-Dec-2025
|
13:32:51
|
20251202156877461
|
|
88
|
1821.5
|
XLON
|
02-Dec-2025
|
13:32:51
|
20251202156877463
|
|
104
|
1821.5
|
XLON
|
02-Dec-2025
|
13:33:14
|
20251202156877487
|
|
349
|
1821.0
|
XLON
|
02-Dec-2025
|
13:33:21
|
20251202156877645
|
|
24
|
1821.0
|
BATE
|
02-Dec-2025
|
13:33:21
|
20251202156877647
|
|
192
|
1821.0
|
CHIX
|
02-Dec-2025
|
13:33:21
|
20251202156877649
|
|
73
|
1821.5
|
CHIX
|
02-Dec-2025
|
13:34:13
|
20251202156877793
|
|
192
|
1821.5
|
XLON
|
02-Dec-2025
|
13:34:13
|
20251202156877795
|
|
47
|
1821.0
|
CHIX
|
02-Dec-2025
|
13:34:14
|
20251202156877797
|
|
192
|
1821.0
|
XLON
|
02-Dec-2025
|
13:34:14
|
20251202156877799
|
|
196
|
1821.5
|
CHIX
|
02-Dec-2025
|
13:35:59
|
20251202156878399
|
|
110
|
1821.5
|
BATE
|
02-Dec-2025
|
13:35:59
|
20251202156878401
|
|
295
|
1821.5
|
XLON
|
02-Dec-2025
|
13:35:59
|
20251202156878403
|
|
409
|
1822.5
|
CHIX
|
02-Dec-2025
|
13:38:08
|
20251202156879239
|
|
174
|
1822.5
|
BATE
|
02-Dec-2025
|
13:38:08
|
20251202156879241
|
|
192
|
1822.5
|
CHIX
|
02-Dec-2025
|
13:38:08
|
20251202156879243
|
|
75
|
1822.5
|
BATE
|
02-Dec-2025
|
13:38:08
|
20251202156879245
|
|
192
|
1822.5
|
CHIX
|
02-Dec-2025
|
13:38:08
|
20251202156879247
|
|
24
|
1822.5
|
BATE
|
02-Dec-2025
|
13:38:08
|
20251202156879249
|
|
129
|
1822.5
|
CHIX
|
02-Dec-2025
|
13:38:08
|
20251202156879251
|
|
5
|
1822.5
|
CHIX
|
02-Dec-2025
|
13:38:08
|
20251202156879253
|
|
29
|
1822.5
|
CHIX
|
02-Dec-2025
|
13:38:08
|
20251202156879255
|
|
101
|
1822.5
|
XLON
|
02-Dec-2025
|
13:38:08
|
20251202156879257
|
|
91
|
1822.5
|
XLON
|
02-Dec-2025
|
13:38:08
|
20251202156879259
|
|
105
|
1822.5
|
CHIX
|
02-Dec-2025
|
13:41:03
|
20251202156880211
|
|
165
|
1822.5
|
BATE
|
02-Dec-2025
|
13:41:03
|
20251202156880213
|
|
432
|
1822.5
|
XLON
|
02-Dec-2025
|
13:41:03
|
20251202156880215
|
|
92
|
1823.0
|
CHIX
|
02-Dec-2025
|
13:41:32
|
20251202156880383
|
|
270
|
1823.0
|
CHIX
|
02-Dec-2025
|
13:41:32
|
20251202156880385
|
|
42
|
1823.0
|
CHIX
|
02-Dec-2025
|
13:41:32
|
20251202156880387
|
|
125
|
1823.0
|
CHIX
|
02-Dec-2025
|
13:41:32
|
20251202156880389
|
|
192
|
1822.5
|
XLON
|
02-Dec-2025
|
13:43:33
|
20251202156880771
|
|
534
|
1823.0
|
CHIX
|
02-Dec-2025
|
13:44:04
|
20251202156881017
|
|
202
|
1823.0
|
BATE
|
02-Dec-2025
|
13:44:04
|
20251202156881019
|
|
113
|
1823.0
|
BATE
|
02-Dec-2025
|
13:44:08
|
20251202156881047
|
|
304
|
1823.0
|
CHIX
|
02-Dec-2025
|
13:44:08
|
20251202156881049
|
|
284
|
1823.0
|
XLON
|
02-Dec-2025
|
13:44:08
|
20251202156881051
|
|
250
|
1823.5
|
XLON
|
02-Dec-2025
|
13:47:11
|
20251202156881995
|
|
67
|
1823.5
|
CHIX
|
02-Dec-2025
|
13:47:11
|
20251202156881997
|
|
6
|
1823.5
|
CHIX
|
02-Dec-2025
|
13:47:32
|
20251202156882143
|
|
262
|
1823.5
|
CHIX
|
02-Dec-2025
|
13:47:32
|
20251202156882145
|
|
402
|
1823.5
|
CHIX
|
02-Dec-2025
|
13:47:32
|
20251202156882147
|
|
192
|
1823.5
|
CHIX
|
02-Dec-2025
|
13:47:32
|
20251202156882149
|
|
98
|
1823.5
|
XLON
|
02-Dec-2025
|
13:47:32
|
20251202156882151
|
|
292
|
1823.5
|
XLON
|
02-Dec-2025
|
13:47:32
|
20251202156882153
|
|
132
|
1823.0
|
XLON
|
02-Dec-2025
|
13:47:38
|
20251202156882169
|
|
450
|
1824.5
|
CHIX
|
02-Dec-2025
|
13:50:28
|
20251202156883054
|
|
817
|
1824.5
|
XLON
|
02-Dec-2025
|
13:50:28
|
20251202156883056
|
|
184
|
1824.5
|
CHIX
|
02-Dec-2025
|
13:50:28
|
20251202156883058
|
|
186
|
1825.0
|
XLON
|
02-Dec-2025
|
13:51:08
|
20251202156883180
|
|
22
|
1824.5
|
CHIX
|
02-Dec-2025
|
13:51:43
|
20251202156883458
|
|
192
|
1824.5
|
XLON
|
02-Dec-2025
|
13:51:43
|
20251202156883460
|
|
449
|
1824.5
|
XLON
|
02-Dec-2025
|
13:54:26
|
20251202156884302
|
|
584
|
1824.5
|
XLON
|
02-Dec-2025
|
13:54:26
|
20251202156884304
|
|
381
|
1824.5
|
XLON
|
02-Dec-2025
|
13:54:26
|
20251202156884306
|
|
192
|
1824.5
|
XLON
|
02-Dec-2025
|
13:55:32
|
20251202156884720
|
|
59
|
1824.5
|
XLON
|
02-Dec-2025
|
13:55:40
|
20251202156884894
|
|
3
|
1824.0
|
CHIX
|
02-Dec-2025
|
13:57:33
|
20251202156885517
|
|
192
|
1824.0
|
XLON
|
02-Dec-2025
|
13:57:33
|
20251202156885519
|
|
173
|
1823.5
|
CHIX
|
02-Dec-2025
|
13:57:39
|
20251202156885539
|
|
448
|
1823.5
|
XLON
|
02-Dec-2025
|
13:57:39
|
20251202156885541
|
|
144
|
1824.0
|
BATE
|
02-Dec-2025
|
13:59:30
|
20251202156885876
|
|
316
|
1824.0
|
CHIX
|
02-Dec-2025
|
13:59:30
|
20251202156885878
|
|
13
|
1824.0
|
CHIX
|
02-Dec-2025
|
13:59:30
|
20251202156885880
|
|
224
|
1824.0
|
CHIX
|
02-Dec-2025
|
13:59:30
|
20251202156885882
|
|
614
|
1824.0
|
XLON
|
02-Dec-2025
|
13:59:30
|
20251202156885884
|
|
184
|
1824.0
|
BATE
|
02-Dec-2025
|
14:01:50
|
20251202156886452
|
|
175
|
1824.0
|
BATE
|
02-Dec-2025
|
14:01:50
|
20251202156886454
|
|
259
|
1824.5
|
CHIX
|
02-Dec-2025
|
14:02:21
|
20251202156886680
|
|
79
|
1824.5
|
CHIX
|
02-Dec-2025
|
14:02:21
|
20251202156886682
|
|
420
|
1824.5
|
XLON
|
02-Dec-2025
|
14:02:21
|
20251202156886684
|
|
422
|
1824.5
|
XLON
|
02-Dec-2025
|
14:02:21
|
20251202156886686
|
|
152
|
1824.5
|
XLON
|
02-Dec-2025
|
14:02:21
|
20251202156886688
|
|
70
|
1823.0
|
CHIX
|
02-Dec-2025
|
14:03:55
|
20251202156887122
|
|
192
|
1823.0
|
XLON
|
02-Dec-2025
|
14:03:55
|
20251202156887124
|
|
189
|
1823.5
|
CHIX
|
02-Dec-2025
|
14:04:07
|
20251202156887256
|
|
401
|
1823.5
|
XLON
|
02-Dec-2025
|
14:04:07
|
20251202156887258
|
|
589
|
1823.0
|
XLON
|
02-Dec-2025
|
14:06:27
|
20251202156893132
|
|
402
|
1823.0
|
CHIX
|
02-Dec-2025
|
14:06:27
|
20251202156893134
|
|
332
|
1823.0
|
BATE
|
02-Dec-2025
|
14:06:27
|
20251202156893136
|
|
50
|
1822.5
|
XLON
|
02-Dec-2025
|
14:07:15
|
20251202156893228
|
|
192
|
1822.0
|
XLON
|
02-Dec-2025
|
14:07:28
|
20251202156893360
|
|
39
|
1822.0
|
XLON
|
02-Dec-2025
|
14:08:37
|
20251202156894988
|
|
222
|
1822.0
|
CHIX
|
02-Dec-2025
|
14:09:39
|
20251202156896105
|
|
85
|
1822.0
|
BATE
|
02-Dec-2025
|
14:09:39
|
20251202156896107
|
|
405
|
1822.0
|
XLON
|
02-Dec-2025
|
14:09:39
|
20251202156896109
|
|
356
|
1821.5
|
CHIX
|
02-Dec-2025
|
14:10:44
|
20251202156896415
|
|
141
|
1821.5
|
XLON
|
02-Dec-2025
|
14:10:44
|
20251202156896417
|
|
267
|
1821.0
|
XLON
|
02-Dec-2025
|
14:11:06
|
20251202156896477
|
|
108
|
1821.0
|
BATE
|
02-Dec-2025
|
14:11:06
|
20251202156896479
|
|
234
|
1821.0
|
CHIX
|
02-Dec-2025
|
14:11:06
|
20251202156896481
|
|
118
|
1821.5
|
XLON
|
02-Dec-2025
|
14:11:38
|
20251202156896819
|
|
131
|
1821.5
|
XLON
|
02-Dec-2025
|
14:11:38
|
20251202156896821
|
|
61
|
1821.5
|
XLON
|
02-Dec-2025
|
14:11:38
|
20251202156896923
|
|
192
|
1821.0
|
CHIX
|
02-Dec-2025
|
14:12:08
|
20251202156897849
|
|
50
|
1821.0
|
XLON
|
02-Dec-2025
|
14:12:08
|
20251202156897851
|
|
67
|
1820.5
|
XLON
|
02-Dec-2025
|
14:12:11
|
20251202156897865
|
|
125
|
1820.5
|
XLON
|
02-Dec-2025
|
14:12:18
|
20251202156897939
|
|
80
|
1820.5
|
XLON
|
02-Dec-2025
|
14:12:20
|
20251202156897961
|
|
2
|
1819.5
|
XLON
|
02-Dec-2025
|
14:13:44
|
20251202156899487
|
|
59
|
1819.5
|
CHIX
|
02-Dec-2025
|
14:14:06
|
20251202156899753
|
|
192
|
1819.5
|
XLON
|
02-Dec-2025
|
14:14:06
|
20251202156899755
|
|
585
|
1819.5
|
CHIX
|
02-Dec-2025
|
14:15:26
|
20251202156900315
|
|
487
|
1819.5
|
XLON
|
02-Dec-2025
|
14:15:26
|
20251202156900317
|
|
159
|
1819.5
|
CHIX
|
02-Dec-2025
|
14:15:26
|
20251202156900319
|
|
192
|
1819.5
|
XLON
|
02-Dec-2025
|
14:15:26
|
20251202156900321
|
|
50
|
1818.5
|
XLON
|
02-Dec-2025
|
14:17:16
|
20251202156901151
|
|
353
|
1818.0
|
CHIX
|
02-Dec-2025
|
14:17:44
|
20251202156901265
|
|
318
|
1818.0
|
XLON
|
02-Dec-2025
|
14:17:44
|
20251202156901267
|
|
182
|
1818.0
|
XLON
|
02-Dec-2025
|
14:17:46
|
20251202156901307
|
|
192
|
1818.5
|
XLON
|
02-Dec-2025
|
14:18:21
|
20251202156901517
|
|
12
|
1818.5
|
XLON
|
02-Dec-2025
|
14:18:21
|
20251202156901519
|
|
830
|
1819.0
|
XLON
|
02-Dec-2025
|
14:19:57
|
20251202156902170
|
|
245
|
1819.0
|
XLON
|
02-Dec-2025
|
14:19:57
|
20251202156902172
|
|
104
|
1818.5
|
XLON
|
02-Dec-2025
|
14:20:01
|
20251202156902192
|
|
71
|
1818.5
|
XLON
|
02-Dec-2025
|
14:21:10
|
20251202156902672
|
|
610
|
1818.5
|
XLON
|
02-Dec-2025
|
14:22:36
|
20251202156902978
|
|
39
|
1817.5
|
CHIX
|
02-Dec-2025
|
14:22:53
|
20251202156903012
|
|
153
|
1817.5
|
CHIX
|
02-Dec-2025
|
14:22:53
|
20251202156903014
|
|
61
|
1817.5
|
BATE
|
02-Dec-2025
|
14:22:53
|
20251202156903016
|
|
201
|
1817.5
|
XLON
|
02-Dec-2025
|
14:22:53
|
20251202156903018
|
|
175
|
1817.0
|
XLON
|
02-Dec-2025
|
14:23:55
|
20251202156903264
|
|
193
|
1817.0
|
CHIX
|
02-Dec-2025
|
14:23:55
|
20251202156903266
|
|
100
|
1817.5
|
XLON
|
02-Dec-2025
|
14:24:47
|
20251202156903374
|
|
617
|
1817.5
|
XLON
|
02-Dec-2025
|
14:24:48
|
20251202156903376
|
|
293
|
1817.5
|
XLON
|
02-Dec-2025
|
14:24:48
|
20251202156903378
|
|
192
|
1817.5
|
XLON
|
02-Dec-2025
|
14:24:48
|
20251202156903380
|
|
33
|
1817.5
|
XLON
|
02-Dec-2025
|
14:24:48
|
20251202156903382
|
|
702
|
1819.0
|
XLON
|
02-Dec-2025
|
14:27:10
|
20251202156904228
|
|
104
|
1819.0
|
BATE
|
02-Dec-2025
|
14:27:10
|
20251202156904230
|
|
237
|
1819.0
|
XLON
|
02-Dec-2025
|
14:27:10
|
20251202156904232
|
|
192
|
1819.0
|
XLON
|
02-Dec-2025
|
14:27:10
|
20251202156904234
|
|
26
|
1819.0
|
XLON
|
02-Dec-2025
|
14:27:10
|
20251202156904236
|
|
65
|
1817.5
|
CHIX
|
02-Dec-2025
|
14:27:34
|
20251202156904420
|
|
192
|
1817.5
|
XLON
|
02-Dec-2025
|
14:27:34
|
20251202156904422
|
|
53
|
1818.0
|
CHIX
|
02-Dec-2025
|
14:28:00
|
20251202156904482
|
|
192
|
1818.0
|
XLON
|
02-Dec-2025
|
14:28:00
|
20251202156904484
|
|
44
|
1817.5
|
XLON
|
02-Dec-2025
|
14:28:56
|
20251202156904600
|
|
192
|
1817.0
|
CHIX
|
02-Dec-2025
|
14:29:17
|
20251202156904758
|
|
81
|
1817.0
|
CHIX
|
02-Dec-2025
|
14:29:17
|
20251202156904760
|
|
192
|
1817.0
|
XLON
|
02-Dec-2025
|
14:29:17
|
20251202156904762
|
|
104
|
1816.5
|
CHIX
|
02-Dec-2025
|
14:29:41
|
20251202156904804
|
|
192
|
1816.5
|
XLON
|
02-Dec-2025
|
14:29:41
|
20251202156904806
|
|
13
|
1816.0
|
CHIX
|
02-Dec-2025
|
14:29:41
|
20251202156904808
|
|
33
|
1816.0
|
CHIX
|
02-Dec-2025
|
14:29:51
|
20251202156904812
|
|
192
|
1816.0
|
XLON
|
02-Dec-2025
|
14:29:51
|
20251202156904814
|
|
192
|
1815.5
|
XLON
|
02-Dec-2025
|
14:30:00
|
20251202156904840
|
|
96
|
1816.5
|
XLON
|
02-Dec-2025
|
14:30:00
|
20251202156904864
|
|
192
|
1817.0
|
XLON
|
02-Dec-2025
|
14:30:24
|
20251202156905451
|
|
51
|
1817.0
|
CHIX
|
02-Dec-2025
|
14:30:25
|
20251202156905453
|
|
192
|
1817.0
|
XLON
|
02-Dec-2025
|
14:30:25
|
20251202156905455
|
|
41
|
1817.0
|
BATE
|
02-Dec-2025
|
14:30:47
|
20251202156905645
|
|
192
|
1819.0
|
CHIX
|
02-Dec-2025
|
14:30:57
|
20251202156905685
|
|
18
|
1819.0
|
BATE
|
02-Dec-2025
|
14:30:57
|
20251202156905687
|
|
6
|
1819.0
|
BATE
|
02-Dec-2025
|
14:30:57
|
20251202156905689
|
|
6
|
1819.0
|
XLON
|
02-Dec-2025
|
14:31:04
|
20251202156905719
|
|
171
|
1820.0
|
BATE
|
02-Dec-2025
|
14:31:38
|
20251202156906028
|
|
299
|
1820.0
|
CHIX
|
02-Dec-2025
|
14:31:38
|
20251202156906030
|
|
205
|
1820.0
|
XLON
|
02-Dec-2025
|
14:31:38
|
20251202156906032
|
|
253
|
1818.5
|
CHIX
|
02-Dec-2025
|
14:31:56
|
20251202156906248
|
|
41
|
1818.5
|
BATE
|
02-Dec-2025
|
14:31:56
|
20251202156906250
|
|
192
|
1818.5
|
XLON
|
02-Dec-2025
|
14:31:56
|
20251202156906252
|
|
46
|
1818.0
|
BATE
|
02-Dec-2025
|
14:32:11
|
20251202156906304
|
|
216
|
1818.0
|
CHIX
|
02-Dec-2025
|
14:32:11
|
20251202156906306
|
|
334
|
1818.0
|
XLON
|
02-Dec-2025
|
14:32:11
|
20251202156906308
|
|
79
|
1817.5
|
CHIX
|
02-Dec-2025
|
14:32:38
|
20251202156906621
|
|
113
|
1817.5
|
CHIX
|
02-Dec-2025
|
14:32:38
|
20251202156906623
|
|
82
|
1817.5
|
CHIX
|
02-Dec-2025
|
14:32:38
|
20251202156906625
|
|
192
|
1817.5
|
XLON
|
02-Dec-2025
|
14:32:41
|
20251202156906637
|
|
240
|
1814.0
|
XLON
|
02-Dec-2025
|
14:33:23
|
20251202156907129
|
|
137
|
1814.0
|
CHIX
|
02-Dec-2025
|
14:33:24
|
20251202156907131
|
|
214
|
1814.0
|
XLON
|
02-Dec-2025
|
14:33:24
|
20251202156907133
|
|
27
|
1813.5
|
BATE
|
02-Dec-2025
|
14:33:27
|
20251202156907153
|
|
191
|
1813.5
|
CHIX
|
02-Dec-2025
|
14:33:27
|
20251202156907155
|
|
1
|
1813.5
|
CHIX
|
02-Dec-2025
|
14:33:27
|
20251202156907157
|
|
228
|
1813.5
|
XLON
|
02-Dec-2025
|
14:33:27
|
20251202156907159
|
|
44
|
1815.5
|
BATE
|
02-Dec-2025
|
14:34:38
|
20251202156907869
|
|
192
|
1815.5
|
CHIX
|
02-Dec-2025
|
14:34:38
|
20251202156907871
|
|
294
|
1815.5
|
XLON
|
02-Dec-2025
|
14:34:38
|
20251202156907873
|
|
345
|
1815.0
|
XLON
|
02-Dec-2025
|
14:34:45
|
20251202156907903
|
|
161
|
1815.0
|
XLON
|
02-Dec-2025
|
14:34:45
|
20251202156907907
|
|
349
|
1814.5
|
XLON
|
02-Dec-2025
|
14:35:29
|
20251202156908159
|
|
100
|
1814.5
|
XLON
|
02-Dec-2025
|
14:35:29
|
20251202156908161
|
|
37
|
1814.5
|
XLON
|
02-Dec-2025
|
14:35:29
|
20251202156908163
|
|
38
|
1813.5
|
BATE
|
02-Dec-2025
|
14:35:33
|
20251202156908183
|
|
200
|
1813.5
|
CHIX
|
02-Dec-2025
|
14:35:33
|
20251202156908185
|
|
296
|
1813.5
|
XLON
|
02-Dec-2025
|
14:35:33
|
20251202156908187
|
|
35
|
1812.5
|
BATE
|
02-Dec-2025
|
14:35:45
|
20251202156908373
|
|
192
|
1812.5
|
XLON
|
02-Dec-2025
|
14:35:45
|
20251202156908375
|
|
192
|
1812.5
|
XLON
|
02-Dec-2025
|
14:35:46
|
20251202156908377
|
|
5
|
1809.0
|
BATE
|
02-Dec-2025
|
14:36:05
|
20251202156908942
|
|
192
|
1809.0
|
CHIX
|
02-Dec-2025
|
14:36:05
|
20251202156908944
|
|
253
|
1809.0
|
XLON
|
02-Dec-2025
|
14:36:05
|
20251202156908946
|
|
46
|
1807.5
|
XLON
|
02-Dec-2025
|
14:36:20
|
20251202156909010
|
|
155
|
1807.0
|
XLON
|
02-Dec-2025
|
14:36:34
|
20251202156909790
|
|
77
|
1807.0
|
XLON
|
02-Dec-2025
|
14:36:34
|
20251202156909792
|
|
187
|
1807.0
|
CHIX
|
02-Dec-2025
|
14:36:34
|
20251202156909794
|
|
402
|
1807.0
|
CHIX
|
02-Dec-2025
|
14:37:49
|
20251202156910680
|
|
1
|
1807.0
|
BATE
|
02-Dec-2025
|
14:37:49
|
20251202156910682
|
|
768
|
1807.0
|
XLON
|
02-Dec-2025
|
14:37:49
|
20251202156910684
|
|
246
|
1807.0
|
XLON
|
02-Dec-2025
|
14:37:49
|
20251202156910686
|
|
1
|
1807.0
|
XLON
|
02-Dec-2025
|
14:37:49
|
20251202156910688
|
|
364
|
1808.0
|
XLON
|
02-Dec-2025
|
14:39:22
|
20251202156911383
|
|
332
|
1808.0
|
XLON
|
02-Dec-2025
|
14:39:22
|
20251202156911385
|
|
284
|
1808.0
|
XLON
|
02-Dec-2025
|
14:39:22
|
20251202156911387
|
|
192
|
1808.0
|
XLON
|
02-Dec-2025
|
14:39:22
|
20251202156911389
|
|
9
|
1808.0
|
XLON
|
02-Dec-2025
|
14:39:22
|
20251202156911391
|
|
192
|
1808.0
|
XLON
|
02-Dec-2025
|
14:39:22
|
20251202156911393
|
|
50
|
1807.0
|
XLON
|
02-Dec-2025
|
14:39:30
|
20251202156911446
|
|
289
|
1806.0
|
XLON
|
02-Dec-2025
|
14:39:49
|
20251202156911508
|
|
155
|
1806.0
|
XLON
|
02-Dec-2025
|
14:40:10
|
20251202156912097
|
|
192
|
1807.0
|
BATE
|
02-Dec-2025
|
14:40:25
|
20251202156912395
|
|
192
|
1807.0
|
CHIX
|
02-Dec-2025
|
14:40:25
|
20251202156912397
|
|
79
|
1807.0
|
XLON
|
02-Dec-2025
|
14:40:25
|
20251202156912399
|
|
192
|
1808.0
|
XLON
|
02-Dec-2025
|
14:41:06
|
20251202156913195
|
|
192
|
1808.0
|
XLON
|
02-Dec-2025
|
14:41:06
|
20251202156913197
|
|
16
|
1808.0
|
XLON
|
02-Dec-2025
|
14:41:07
|
20251202156913209
|
|
207
|
1808.0
|
CHIX
|
02-Dec-2025
|
14:41:27
|
20251202156913885
|
|
192
|
1808.0
|
XLON
|
02-Dec-2025
|
14:41:27
|
20251202156913887
|
|
9
|
1808.0
|
XLON
|
02-Dec-2025
|
14:41:27
|
20251202156913889
|
|
216
|
1809.0
|
XLON
|
02-Dec-2025
|
14:41:53
|
20251202156914231
|
|
445
|
1810.0
|
CHIX
|
02-Dec-2025
|
14:42:58
|
20251202156914729
|
|
91
|
1810.0
|
BATE
|
02-Dec-2025
|
14:42:58
|
20251202156914731
|
|
108
|
1810.0
|
BATE
|
02-Dec-2025
|
14:42:58
|
20251202156914733
|
|
890
|
1810.0
|
XLON
|
02-Dec-2025
|
14:42:58
|
20251202156914735
|
|
192
|
1810.0
|
XLON
|
02-Dec-2025
|
14:43:58
|
20251202156915570
|
|
22
|
1810.0
|
CHIX
|
02-Dec-2025
|
14:44:27
|
20251202156915916
|
|
124
|
1810.0
|
CHIX
|
02-Dec-2025
|
14:44:27
|
20251202156915918
|
|
414
|
1810.0
|
XLON
|
02-Dec-2025
|
14:44:27
|
20251202156915920
|
|
192
|
1810.0
|
XLON
|
02-Dec-2025
|
14:44:27
|
20251202156915922
|
|
32
|
1810.5
|
XLON
|
02-Dec-2025
|
14:44:53
|
20251202156916230
|
|
508
|
1810.5
|
XLON
|
02-Dec-2025
|
14:44:53
|
20251202156916232
|
|
752
|
1810.5
|
XLON
|
02-Dec-2025
|
14:44:53
|
20251202156916234
|
|
86
|
1812.0
|
BATE
|
02-Dec-2025
|
14:46:11
|
20251202156916901
|
|
77
|
1812.0
|
BATE
|
02-Dec-2025
|
14:46:12
|
20251202156916913
|
|
319
|
1812.0
|
CHIX
|
02-Dec-2025
|
14:46:12
|
20251202156916915
|
|
11
|
1812.0
|
XLON
|
02-Dec-2025
|
14:46:12
|
20251202156916917
|
|
250
|
1812.0
|
XLON
|
02-Dec-2025
|
14:46:12
|
20251202156916919
|
|
114
|
1812.0
|
XLON
|
02-Dec-2025
|
14:46:12
|
20251202156916921
|
|
178
|
1812.0
|
CHIX
|
02-Dec-2025
|
14:47:04
|
20251202156917667
|
|
99
|
1812.0
|
XLON
|
02-Dec-2025
|
14:47:04
|
20251202156917669
|
|
168
|
1812.0
|
XLON
|
02-Dec-2025
|
14:47:04
|
20251202156917671
|
|
200
|
1811.5
|
XLON
|
02-Dec-2025
|
14:47:51
|
20251202156918017
|
|
283
|
1811.5
|
BATE
|
02-Dec-2025
|
14:48:00
|
20251202156918029
|
|
457
|
1811.5
|
XLON
|
02-Dec-2025
|
14:48:00
|
20251202156918031
|
|
160
|
1811.5
|
CHIX
|
02-Dec-2025
|
14:48:00
|
20251202156918033
|
|
197
|
1811.5
|
XLON
|
02-Dec-2025
|
14:48:00
|
20251202156918035
|
|
192
|
1811.5
|
CHIX
|
02-Dec-2025
|
14:48:32
|
20251202156918275
|
|
84
|
1811.5
|
CHIX
|
02-Dec-2025
|
14:48:43
|
20251202156918297
|
|
159
|
1811.5
|
XLON
|
02-Dec-2025
|
14:48:43
|
20251202156918299
|
|
221
|
1811.0
|
XLON
|
02-Dec-2025
|
14:49:03
|
20251202156918352
|
|
191
|
1811.0
|
XLON
|
02-Dec-2025
|
14:49:05
|
20251202156918358
|
|
121
|
1812.0
|
XLON
|
02-Dec-2025
|
14:49:55
|
20251202156918897
|
|
141
|
1812.0
|
XLON
|
02-Dec-2025
|
14:49:55
|
20251202156918899
|
|
182
|
1812.0
|
XLON
|
02-Dec-2025
|
14:50:01
|
20251202156918937
|
|
40
|
1811.5
|
BATE
|
02-Dec-2025
|
14:50:03
|
20251202156918955
|
|
212
|
1811.5
|
XLON
|
02-Dec-2025
|
14:50:03
|
20251202156918957
|
|
79
|
1811.5
|
XLON
|
02-Dec-2025
|
14:50:06
|
20251202156918965
|
|
4
|
1811.5
|
XLON
|
02-Dec-2025
|
14:50:08
|
20251202156918973
|
|
55
|
1811.5
|
XLON
|
02-Dec-2025
|
14:50:08
|
20251202156918975
|
|
56
|
1811.5
|
XLON
|
02-Dec-2025
|
14:50:08
|
20251202156918977
|
|
27
|
1811.5
|
XLON
|
02-Dec-2025
|
14:50:08
|
20251202156918979
|
|
207
|
1813.5
|
XLON
|
02-Dec-2025
|
14:50:45
|
20251202156919285
|
|
26
|
1813.5
|
CHIX
|
02-Dec-2025
|
14:50:45
|
20251202156919287
|
|
27
|
1813.5
|
CHIX
|
02-Dec-2025
|
14:50:45
|
20251202156919289
|
|
192
|
1813.5
|
XLON
|
02-Dec-2025
|
14:50:45
|
20251202156919291
|
|
50
|
1813.5
|
CHIX
|
02-Dec-2025
|
14:51:54
|
20251202156919814
|
|
237
|
1813.5
|
CHIX
|
02-Dec-2025
|
14:51:54
|
20251202156919816
|
|
65
|
1813.5
|
BATE
|
02-Dec-2025
|
14:51:57
|
20251202156919852
|
|
427
|
1813.5
|
CHIX
|
02-Dec-2025
|
14:51:57
|
20251202156919854
|
|
553
|
1813.5
|
XLON
|
02-Dec-2025
|
14:51:57
|
20251202156919856
|
|
84
|
1813.0
|
XLON
|
02-Dec-2025
|
14:52:28
|
20251202156920074
|
|
225
|
1813.0
|
XLON
|
02-Dec-2025
|
14:52:28
|
20251202156920076
|
|
37
|
1813.0
|
CHIX
|
02-Dec-2025
|
14:52:28
|
20251202156920078
|
|
32
|
1814.0
|
XLON
|
02-Dec-2025
|
14:52:34
|
20251202156920108
|
|
80
|
1814.0
|
XLON
|
02-Dec-2025
|
14:52:34
|
20251202156920110
|
|
3
|
1814.0
|
XLON
|
02-Dec-2025
|
14:52:35
|
20251202156920122
|
|
494
|
1814.5
|
XLON
|
02-Dec-2025
|
14:53:46
|
20251202156920474
|
|
154
|
1814.5
|
CHIX
|
02-Dec-2025
|
14:53:51
|
20251202156920506
|
|
295
|
1814.5
|
XLON
|
02-Dec-2025
|
14:53:51
|
20251202156920508
|
|
262
|
1814.0
|
XLON
|
02-Dec-2025
|
14:54:03
|
20251202156920548
|
|
2
|
1814.0
|
CHIX
|
02-Dec-2025
|
14:54:03
|
20251202156920550
|
|
159
|
1814.0
|
CHIX
|
02-Dec-2025
|
14:54:03
|
20251202156920552
|
|
445
|
1814.5
|
XLON
|
02-Dec-2025
|
14:55:00
|
20251202156920996
|
|
43
|
1814.5
|
CHIX
|
02-Dec-2025
|
14:55:00
|
20251202156920998
|
|
258
|
1814.5
|
XLON
|
02-Dec-2025
|
14:55:00
|
20251202156921000
|
|
168
|
1814.5
|
CHIX
|
02-Dec-2025
|
14:55:04
|
20251202156921020
|
|
150
|
1817.5
|
CHIX
|
02-Dec-2025
|
14:56:46
|
20251202156921972
|
|
50
|
1817.5
|
CHIX
|
02-Dec-2025
|
14:56:46
|
20251202156921974
|
|
960
|
1818.0
|
XLON
|
02-Dec-2025
|
14:56:59
|
20251202156921994
|
|
4
|
1818.0
|
XLON
|
02-Dec-2025
|
14:56:59
|
20251202156921996
|
|
331
|
1818.0
|
XLON
|
02-Dec-2025
|
14:56:59
|
20251202156921998
|
|
6
|
1818.0
|
XLON
|
02-Dec-2025
|
14:56:59
|
20251202156922000
|
|
186
|
1818.0
|
XLON
|
02-Dec-2025
|
14:56:59
|
20251202156922002
|
|
61
|
1818.0
|
XLON
|
02-Dec-2025
|
14:56:59
|
20251202156922004
|
|
399
|
1819.5
|
CHIX
|
02-Dec-2025
|
14:58:35
|
20251202156922500
|
|
402
|
1819.5
|
BATE
|
02-Dec-2025
|
14:58:35
|
20251202156922502
|
|
73
|
1819.5
|
BATE
|
02-Dec-2025
|
14:58:37
|
20251202156922504
|
|
192
|
1819.5
|
XLON
|
02-Dec-2025
|
14:58:37
|
20251202156922506
|
|
192
|
1819.5
|
XLON
|
02-Dec-2025
|
14:58:37
|
20251202156922508
|
|
420
|
1820.0
|
XLON
|
02-Dec-2025
|
15:00:23
|
20251202156923247
|
|
120
|
1820.5
|
XLON
|
02-Dec-2025
|
15:00:24
|
20251202156923253
|
|
254
|
1820.5
|
CHIX
|
02-Dec-2025
|
15:00:42
|
20251202156923472
|
|
149
|
1820.5
|
BATE
|
02-Dec-2025
|
15:00:42
|
20251202156923474
|
|
906
|
1820.5
|
XLON
|
02-Dec-2025
|
15:00:42
|
20251202156923476
|
|
30
|
1819.0
|
XLON
|
02-Dec-2025
|
15:00:45
|
20251202156923508
|
|
14
|
1819.0
|
XLON
|
02-Dec-2025
|
15:00:45
|
20251202156923510
|
|
350
|
1821.0
|
XLON
|
02-Dec-2025
|
15:02:18
|
20251202156924075
|
|
299
|
1821.0
|
XLON
|
02-Dec-2025
|
15:02:18
|
20251202156924077
|
|
80
|
1821.0
|
CHIX
|
02-Dec-2025
|
15:02:18
|
20251202156924079
|
|
88
|
1821.0
|
BATE
|
02-Dec-2025
|
15:02:28
|
20251202156924141
|
|
312
|
1821.0
|
CHIX
|
02-Dec-2025
|
15:02:28
|
20251202156924143
|
|
200
|
1821.0
|
CHIX
|
02-Dec-2025
|
15:02:28
|
20251202156924145
|
|
303
|
1821.0
|
XLON
|
02-Dec-2025
|
15:02:28
|
20251202156924147
|
|
68
|
1821.0
|
XLON
|
02-Dec-2025
|
15:03:36
|
20251202156924595
|
|
384
|
1821.0
|
XLON
|
02-Dec-2025
|
15:03:36
|
20251202156924597
|
|
150
|
1821.0
|
XLON
|
02-Dec-2025
|
15:03:36
|
20251202156924599
|
|
433
|
1821.0
|
XLON
|
02-Dec-2025
|
15:03:36
|
20251202156924601
|
|
351
|
1821.0
|
XLON
|
02-Dec-2025
|
15:03:36
|
20251202156924603
|
|
162
|
1821.0
|
XLON
|
02-Dec-2025
|
15:03:36
|
20251202156924605
|
|
72
|
1821.0
|
XLON
|
02-Dec-2025
|
15:03:36
|
20251202156924607
|
|
50
|
1821.0
|
CHIX
|
02-Dec-2025
|
15:05:29
|
20251202156925242
|
|
27
|
1821.0
|
XLON
|
02-Dec-2025
|
15:05:29
|
20251202156925244
|
|
549
|
1821.0
|
XLON
|
02-Dec-2025
|
15:05:29
|
20251202156925246
|
|
249
|
1821.0
|
XLON
|
02-Dec-2025
|
15:05:29
|
20251202156925248
|
|
234
|
1821.0
|
CHIX
|
02-Dec-2025
|
15:05:30
|
20251202156925278
|
|
182
|
1821.0
|
BATE
|
02-Dec-2025
|
15:05:30
|
20251202156925280
|
|
327
|
1821.0
|
XLON
|
02-Dec-2025
|
15:05:30
|
20251202156925282
|
|
468
|
1822.0
|
XLON
|
02-Dec-2025
|
15:06:31
|
20251202156926132
|
|
37
|
1822.0
|
XLON
|
02-Dec-2025
|
15:06:31
|
20251202156926134
|
|
384
|
1822.0
|
XLON
|
02-Dec-2025
|
15:06:31
|
20251202156926136
|
|
68
|
1821.5
|
BATE
|
02-Dec-2025
|
15:06:54
|
20251202156926202
|
|
192
|
1821.5
|
CHIX
|
02-Dec-2025
|
15:07:21
|
20251202156926467
|
|
65
|
1821.5
|
CHIX
|
02-Dec-2025
|
15:07:21
|
20251202156926469
|
|
192
|
1821.5
|
XLON
|
02-Dec-2025
|
15:07:24
|
20251202156926521
|
|
217
|
1824.0
|
BATE
|
02-Dec-2025
|
15:08:57
|
20251202156927585
|
|
1,458
|
1824.0
|
XLON
|
02-Dec-2025
|
15:08:57
|
20251202156927587
|
|
170
|
1824.0
|
XLON
|
02-Dec-2025
|
15:08:57
|
20251202156927589
|
|
196
|
1823.0
|
XLON
|
02-Dec-2025
|
15:09:38
|
20251202156928215
|
|
23
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:09:39
|
20251202156928251
|
|
199
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:09:39
|
20251202156928253
|
|
19
|
1823.0
|
XLON
|
02-Dec-2025
|
15:10:01
|
20251202156928551
|
|
192
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:10:06
|
20251202156928629
|
|
192
|
1823.0
|
BATE
|
02-Dec-2025
|
15:10:06
|
20251202156928631
|
|
52
|
1823.0
|
XLON
|
02-Dec-2025
|
15:10:10
|
20251202156928639
|
|
194
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:10:34
|
20251202156929154
|
|
82
|
1823.0
|
BATE
|
02-Dec-2025
|
15:10:34
|
20251202156929156
|
|
211
|
1823.0
|
XLON
|
02-Dec-2025
|
15:10:34
|
20251202156929158
|
|
306
|
1823.5
|
CHIX
|
02-Dec-2025
|
15:11:47
|
20251202156930121
|
|
266
|
1823.5
|
CHIX
|
02-Dec-2025
|
15:11:47
|
20251202156930123
|
|
481
|
1824.5
|
CHIX
|
02-Dec-2025
|
15:12:12
|
20251202156930312
|
|
205
|
1824.5
|
CHIX
|
02-Dec-2025
|
15:12:13
|
20251202156930314
|
|
1
|
1824.5
|
XLON
|
02-Dec-2025
|
15:12:14
|
20251202156930318
|
|
123
|
1824.5
|
XLON
|
02-Dec-2025
|
15:12:14
|
20251202156930320
|
|
164
|
1824.0
|
CHIX
|
02-Dec-2025
|
15:13:07
|
20251202156930824
|
|
384
|
1824.0
|
BATE
|
02-Dec-2025
|
15:13:07
|
20251202156930826
|
|
379
|
1824.0
|
XLON
|
02-Dec-2025
|
15:13:07
|
20251202156930828
|
|
180
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:13:34
|
20251202156930934
|
|
293
|
1823.0
|
XLON
|
02-Dec-2025
|
15:13:34
|
20251202156930936
|
|
6
|
1822.0
|
BATE
|
02-Dec-2025
|
15:14:38
|
20251202156931611
|
|
254
|
1822.0
|
CHIX
|
02-Dec-2025
|
15:14:38
|
20251202156931613
|
|
192
|
1822.0
|
XLON
|
02-Dec-2025
|
15:14:38
|
20251202156931615
|
|
424
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:15:23
|
20251202156932050
|
|
102
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:15:23
|
20251202156932052
|
|
184
|
1823.0
|
BATE
|
02-Dec-2025
|
15:15:23
|
20251202156932054
|
|
221
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:15:24
|
20251202156932060
|
|
85
|
1823.0
|
XLON
|
02-Dec-2025
|
15:15:24
|
20251202156932062
|
|
180
|
1823.0
|
XLON
|
02-Dec-2025
|
15:15:24
|
20251202156932064
|
|
122
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:15:25
|
20251202156932070
|
|
124
|
1823.0
|
XLON
|
02-Dec-2025
|
15:15:25
|
20251202156932072
|
|
153
|
1823.5
|
CHIX
|
02-Dec-2025
|
15:16:19
|
20251202156932364
|
|
282
|
1823.5
|
XLON
|
02-Dec-2025
|
15:16:19
|
20251202156932366
|
|
43
|
1823.5
|
CHIX
|
02-Dec-2025
|
15:17:38
|
20251202156933017
|
|
391
|
1823.5
|
CHIX
|
02-Dec-2025
|
15:17:38
|
20251202156933019
|
|
165
|
1823.5
|
BATE
|
02-Dec-2025
|
15:17:38
|
20251202156933021
|
|
811
|
1823.5
|
XLON
|
02-Dec-2025
|
15:17:38
|
20251202156933023
|
|
192
|
1824.0
|
CHIX
|
02-Dec-2025
|
15:18:00
|
20251202156933095
|
|
61
|
1824.0
|
BATE
|
02-Dec-2025
|
15:18:00
|
20251202156933097
|
|
540
|
1825.5
|
XLON
|
02-Dec-2025
|
15:19:29
|
20251202156933697
|
|
295
|
1825.5
|
BATE
|
02-Dec-2025
|
15:19:29
|
20251202156933701
|
|
321
|
1825.5
|
CHIX
|
02-Dec-2025
|
15:19:29
|
20251202156933703
|
|
502
|
1825.5
|
XLON
|
02-Dec-2025
|
15:19:29
|
20251202156933705
|
|
180
|
1824.5
|
XLON
|
02-Dec-2025
|
15:20:21
|
20251202156934145
|
|
119
|
1824.5
|
XLON
|
02-Dec-2025
|
15:20:47
|
20251202156934235
|
|
73
|
1824.5
|
XLON
|
02-Dec-2025
|
15:20:47
|
20251202156934237
|
|
76
|
1824.5
|
XLON
|
02-Dec-2025
|
15:20:55
|
20251202156934258
|
|
49
|
1825.0
|
BATE
|
02-Dec-2025
|
15:21:23
|
20251202156934454
|
|
443
|
1825.0
|
BATE
|
02-Dec-2025
|
15:21:23
|
20251202156934456
|
|
552
|
1825.0
|
BATE
|
02-Dec-2025
|
15:21:23
|
20251202156934458
|
|
192
|
1825.0
|
CHIX
|
02-Dec-2025
|
15:21:23
|
20251202156934460
|
|
161
|
1824.5
|
XLON
|
02-Dec-2025
|
15:21:25
|
20251202156934462
|
|
216
|
1824.5
|
XLON
|
02-Dec-2025
|
15:22:05
|
20251202156934864
|
|
6
|
1824.5
|
XLON
|
02-Dec-2025
|
15:22:05
|
20251202156934866
|
|
102
|
1824.5
|
XLON
|
02-Dec-2025
|
15:22:06
|
20251202156934868
|
|
89
|
1824.5
|
XLON
|
02-Dec-2025
|
15:22:06
|
20251202156934870
|
|
64
|
1824.5
|
XLON
|
02-Dec-2025
|
15:22:42
|
20251202156935112
|
|
64
|
1824.5
|
BATE
|
02-Dec-2025
|
15:22:44
|
20251202156935118
|
|
59
|
1824.5
|
XLON
|
02-Dec-2025
|
15:22:44
|
20251202156935120
|
|
164
|
1824.5
|
XLON
|
02-Dec-2025
|
15:22:44
|
20251202156935122
|
|
42
|
1824.5
|
XLON
|
02-Dec-2025
|
15:22:44
|
20251202156935124
|
|
67
|
1824.5
|
XLON
|
02-Dec-2025
|
15:22:45
|
20251202156935126
|
|
49
|
1824.5
|
XLON
|
02-Dec-2025
|
15:23:08
|
20251202156935348
|
|
121
|
1827.0
|
BATE
|
02-Dec-2025
|
15:24:58
|
20251202156935802
|
|
1,191
|
1827.0
|
BATE
|
02-Dec-2025
|
15:24:58
|
20251202156935804
|
|
40
|
1827.0
|
BATE
|
02-Dec-2025
|
15:24:59
|
20251202156935808
|
|
230
|
1827.0
|
CHIX
|
02-Dec-2025
|
15:24:59
|
20251202156935910
|
|
718
|
1827.0
|
XLON
|
02-Dec-2025
|
15:24:59
|
20251202156935912
|
|
129
|
1826.0
|
BATE
|
02-Dec-2025
|
15:26:36
|
20251202156936534
|
|
442
|
1826.0
|
CHIX
|
02-Dec-2025
|
15:26:36
|
20251202156936536
|
|
812
|
1826.0
|
XLON
|
02-Dec-2025
|
15:26:36
|
20251202156936538
|
|
21
|
1826.0
|
BATE
|
02-Dec-2025
|
15:26:36
|
20251202156936540
|
|
23
|
1826.0
|
XLON
|
02-Dec-2025
|
15:26:36
|
20251202156936542
|
|
192
|
1826.0
|
CHIX
|
02-Dec-2025
|
15:27:13
|
20251202156936628
|
|
192
|
1826.0
|
XLON
|
02-Dec-2025
|
15:27:26
|
20251202156936670
|
|
89
|
1826.0
|
XLON
|
02-Dec-2025
|
15:27:26
|
20251202156936672
|
|
237
|
1825.5
|
XLON
|
02-Dec-2025
|
15:27:36
|
20251202156936822
|
|
12
|
1825.5
|
CHIX
|
02-Dec-2025
|
15:27:36
|
20251202156936824
|
|
192
|
1825.5
|
XLON
|
02-Dec-2025
|
15:27:36
|
20251202156936826
|
|
198
|
1825.0
|
BATE
|
02-Dec-2025
|
15:28:10
|
20251202156937390
|
|
70
|
1825.0
|
CHIX
|
02-Dec-2025
|
15:28:10
|
20251202156937392
|
|
205
|
1825.0
|
XLON
|
02-Dec-2025
|
15:28:10
|
20251202156937394
|
|
192
|
1825.5
|
CHIX
|
02-Dec-2025
|
15:28:48
|
20251202156937738
|
|
89
|
1825.5
|
BATE
|
02-Dec-2025
|
15:28:48
|
20251202156937740
|
|
201
|
1825.5
|
XLON
|
02-Dec-2025
|
15:28:48
|
20251202156937742
|
|
245
|
1825.0
|
XLON
|
02-Dec-2025
|
15:30:02
|
20251202156938137
|
|
660
|
1825.0
|
XLON
|
02-Dec-2025
|
15:30:03
|
20251202156938141
|
|
521
|
1825.0
|
XLON
|
02-Dec-2025
|
15:30:03
|
20251202156938143
|
|
345
|
1824.0
|
XLON
|
02-Dec-2025
|
15:31:01
|
20251202156938607
|
|
167
|
1824.0
|
XLON
|
02-Dec-2025
|
15:31:07
|
20251202156938659
|
|
158
|
1823.5
|
CHIX
|
02-Dec-2025
|
15:31:24
|
20251202156938711
|
|
177
|
1823.5
|
CHIX
|
02-Dec-2025
|
15:31:24
|
20251202156938713
|
|
192
|
1823.5
|
XLON
|
02-Dec-2025
|
15:31:24
|
20251202156938715
|
|
167
|
1822.5
|
BATE
|
02-Dec-2025
|
15:32:03
|
20251202156939000
|
|
321
|
1822.5
|
XLON
|
02-Dec-2025
|
15:32:03
|
20251202156939002
|
|
60
|
1821.5
|
CHIX
|
02-Dec-2025
|
15:33:03
|
20251202156939335
|
|
192
|
1821.5
|
BATE
|
02-Dec-2025
|
15:33:03
|
20251202156939337
|
|
303
|
1821.5
|
XLON
|
02-Dec-2025
|
15:33:03
|
20251202156939339
|
|
192
|
1820.5
|
XLON
|
02-Dec-2025
|
15:33:12
|
20251202156939461
|
|
150
|
1820.5
|
XLON
|
02-Dec-2025
|
15:33:13
|
20251202156939465
|
|
145
|
1820.5
|
XLON
|
02-Dec-2025
|
15:33:13
|
20251202156939467
|
|
778
|
1820.5
|
XLON
|
02-Dec-2025
|
15:34:15
|
20251202156939785
|
|
192
|
1820.5
|
CHIX
|
02-Dec-2025
|
15:34:23
|
20251202156939799
|
|
165
|
1820.5
|
CHIX
|
02-Dec-2025
|
15:34:23
|
20251202156939801
|
|
116
|
1820.5
|
BATE
|
02-Dec-2025
|
15:34:32
|
20251202156939845
|
|
47
|
1820.5
|
BATE
|
02-Dec-2025
|
15:34:32
|
20251202156939847
|
|
49
|
1820.5
|
CHIX
|
02-Dec-2025
|
15:34:32
|
20251202156939849
|
|
15
|
1820.5
|
CHIX
|
02-Dec-2025
|
15:34:32
|
20251202156939851
|
|
12
|
1820.5
|
CHIX
|
02-Dec-2025
|
15:34:32
|
20251202156939853
|
|
100
|
1820.5
|
XLON
|
02-Dec-2025
|
15:34:32
|
20251202156939855
|
|
92
|
1820.5
|
XLON
|
02-Dec-2025
|
15:34:34
|
20251202156939863
|
|
226
|
1823.5
|
BATE
|
02-Dec-2025
|
15:35:50
|
20251202156940742
|
|
140
|
1823.5
|
CHIX
|
02-Dec-2025
|
15:35:50
|
20251202156940744
|
|
1,220
|
1823.5
|
XLON
|
02-Dec-2025
|
15:35:50
|
20251202156940746
|
|
507
|
1822.5
|
CHIX
|
02-Dec-2025
|
15:37:10
|
20251202156941406
|
|
195
|
1822.5
|
BATE
|
02-Dec-2025
|
15:37:10
|
20251202156941408
|
|
107
|
1822.5
|
BATE
|
02-Dec-2025
|
15:37:14
|
20251202156941418
|
|
223
|
1822.5
|
CHIX
|
02-Dec-2025
|
15:37:14
|
20251202156941420
|
|
402
|
1822.5
|
CHIX
|
02-Dec-2025
|
15:37:14
|
20251202156941422
|
|
59
|
1822.0
|
XLON
|
02-Dec-2025
|
15:37:20
|
20251202156941546
|
|
2
|
1821.5
|
XLON
|
02-Dec-2025
|
15:38:05
|
20251202156941653
|
|
344
|
1821.5
|
XLON
|
02-Dec-2025
|
15:38:05
|
20251202156941655
|
|
164
|
1821.5
|
XLON
|
02-Dec-2025
|
15:38:05
|
20251202156941657
|
|
67
|
1821.5
|
XLON
|
02-Dec-2025
|
15:38:15
|
20251202156941671
|
|
81
|
1821.5
|
XLON
|
02-Dec-2025
|
15:38:15
|
20251202156941673
|
|
290
|
1821.5
|
XLON
|
02-Dec-2025
|
15:38:15
|
20251202156941675
|
|
53
|
1821.5
|
XLON
|
02-Dec-2025
|
15:38:15
|
20251202156941677
|
|
31
|
1822.5
|
BATE
|
02-Dec-2025
|
15:40:02
|
20251202156942223
|
|
87
|
1822.5
|
CHIX
|
02-Dec-2025
|
15:40:02
|
20251202156942225
|
|
658
|
1822.5
|
CHIX
|
02-Dec-2025
|
15:40:02
|
20251202156942227
|
|
502
|
1822.5
|
XLON
|
02-Dec-2025
|
15:40:02
|
20251202156942229
|
|
226
|
1822.5
|
XLON
|
02-Dec-2025
|
15:40:02
|
20251202156942231
|
|
440
|
1823.5
|
BATE
|
02-Dec-2025
|
15:41:13
|
20251202156942601
|
|
206
|
1823.5
|
XLON
|
02-Dec-2025
|
15:41:32
|
20251202156942753
|
|
814
|
1824.5
|
XLON
|
02-Dec-2025
|
15:41:44
|
20251202156942814
|
|
300
|
1824.5
|
XLON
|
02-Dec-2025
|
15:41:44
|
20251202156942816
|
|
238
|
1824.5
|
XLON
|
02-Dec-2025
|
15:41:44
|
20251202156942818
|
|
175
|
1822.5
|
CHIX
|
02-Dec-2025
|
15:43:04
|
20251202156943633
|
|
343
|
1822.5
|
XLON
|
02-Dec-2025
|
15:43:04
|
20251202156943635
|
|
284
|
1822.0
|
XLON
|
02-Dec-2025
|
15:43:41
|
20251202156943781
|
|
167
|
1822.0
|
XLON
|
02-Dec-2025
|
15:43:41
|
20251202156943783
|
|
2
|
1822.0
|
BATE
|
02-Dec-2025
|
15:43:41
|
20251202156943789
|
|
164
|
1822.0
|
CHIX
|
02-Dec-2025
|
15:43:41
|
20251202156943791
|
|
318
|
1822.0
|
XLON
|
02-Dec-2025
|
15:43:41
|
20251202156943793
|
|
4
|
1822.0
|
XLON
|
02-Dec-2025
|
15:43:41
|
20251202156943795
|
|
10
|
1822.0
|
BATE
|
02-Dec-2025
|
15:43:41
|
20251202156943797
|
|
22
|
1822.0
|
XLON
|
02-Dec-2025
|
15:43:42
|
20251202156943799
|
|
252
|
1821.0
|
CHIX
|
02-Dec-2025
|
15:43:54
|
20251202156943965
|
|
264
|
1821.0
|
XLON
|
02-Dec-2025
|
15:43:54
|
20251202156943967
|
|
88
|
1819.0
|
CHIX
|
02-Dec-2025
|
15:44:40
|
20251202156944239
|
|
192
|
1819.0
|
BATE
|
02-Dec-2025
|
15:44:40
|
20251202156944241
|
|
209
|
1819.0
|
XLON
|
02-Dec-2025
|
15:44:40
|
20251202156944243
|
|
175
|
1820.5
|
BATE
|
02-Dec-2025
|
15:45:48
|
20251202156944525
|
|
260
|
1820.5
|
CHIX
|
02-Dec-2025
|
15:45:48
|
20251202156944527
|
|
179
|
1820.5
|
BATE
|
02-Dec-2025
|
15:45:52
|
20251202156944543
|
|
92
|
1820.5
|
BATE
|
02-Dec-2025
|
15:45:52
|
20251202156944545
|
|
407
|
1820.5
|
CHIX
|
02-Dec-2025
|
15:45:52
|
20251202156944547
|
|
166
|
1820.5
|
XLON
|
02-Dec-2025
|
15:45:52
|
20251202156944549
|
|
234
|
1820.5
|
XLON
|
02-Dec-2025
|
15:45:52
|
20251202156944551
|
|
18
|
1822.5
|
BATE
|
02-Dec-2025
|
15:47:19
|
20251202156944949
|
|
97
|
1822.5
|
BATE
|
02-Dec-2025
|
15:47:19
|
20251202156944951
|
|
301
|
1822.5
|
CHIX
|
02-Dec-2025
|
15:47:19
|
20251202156944953
|
|
230
|
1822.5
|
CHIX
|
02-Dec-2025
|
15:47:19
|
20251202156944955
|
|
153
|
1822.5
|
BATE
|
02-Dec-2025
|
15:47:19
|
20251202156944957
|
|
266
|
1822.5
|
CHIX
|
02-Dec-2025
|
15:47:19
|
20251202156944959
|
|
409
|
1822.5
|
XLON
|
02-Dec-2025
|
15:47:19
|
20251202156944961
|
|
192
|
1822.5
|
XLON
|
02-Dec-2025
|
15:48:21
|
20251202156945490
|
|
76
|
1822.5
|
BATE
|
02-Dec-2025
|
15:48:38
|
20251202156945524
|
|
192
|
1822.5
|
XLON
|
02-Dec-2025
|
15:48:38
|
20251202156945526
|
|
300
|
1821.5
|
XLON
|
02-Dec-2025
|
15:48:39
|
20251202156945530
|
|
13
|
1821.5
|
XLON
|
02-Dec-2025
|
15:48:39
|
20251202156945532
|
|
13
|
1821.5
|
CHIX
|
02-Dec-2025
|
15:48:39
|
20251202156945534
|
|
192
|
1821.5
|
XLON
|
02-Dec-2025
|
15:48:39
|
20251202156945536
|
|
252
|
1820.5
|
XLON
|
02-Dec-2025
|
15:49:42
|
20251202156946057
|
|
45
|
1820.5
|
CHIX
|
02-Dec-2025
|
15:49:42
|
20251202156946059
|
|
192
|
1820.5
|
XLON
|
02-Dec-2025
|
15:49:52
|
20251202156946077
|
|
688
|
1823.0
|
XLON
|
02-Dec-2025
|
15:50:51
|
20251202156946385
|
|
106
|
1823.0
|
BATE
|
02-Dec-2025
|
15:50:51
|
20251202156946387
|
|
696
|
1823.0
|
CHIX
|
02-Dec-2025
|
15:50:51
|
20251202156946389
|
|
1,175
|
1824.0
|
BATE
|
02-Dec-2025
|
15:52:09
|
20251202156946788
|
|
117
|
1824.0
|
CHIX
|
02-Dec-2025
|
15:52:09
|
20251202156946790
|
|
269
|
1824.0
|
XLON
|
02-Dec-2025
|
15:52:09
|
20251202156946792
|
|
219
|
1824.0
|
BATE
|
02-Dec-2025
|
15:53:25
|
20251202156947322
|
|
840
|
1824.0
|
CHIX
|
02-Dec-2025
|
15:53:25
|
20251202156947324
|
|
40
|
1824.0
|
BATE
|
02-Dec-2025
|
15:53:25
|
20251202156947326
|
|
192
|
1824.0
|
CHIX
|
02-Dec-2025
|
15:53:25
|
20251202156947328
|
|
192
|
1824.0
|
XLON
|
02-Dec-2025
|
15:53:25
|
20251202156947330
|
|
112
|
1824.0
|
XLON
|
02-Dec-2025
|
15:53:26
|
20251202156947332
|
|
219
|
1824.0
|
BATE
|
02-Dec-2025
|
15:54:57
|
20251202156947884
|
|
309
|
1824.0
|
CHIX
|
02-Dec-2025
|
15:54:57
|
20251202156947886
|
|
78
|
1824.0
|
BATE
|
02-Dec-2025
|
15:54:57
|
20251202156947888
|
|
215
|
1824.0
|
CHIX
|
02-Dec-2025
|
15:54:57
|
20251202156947890
|
|
172
|
1824.0
|
CHIX
|
02-Dec-2025
|
15:54:57
|
20251202156947892
|
|
559
|
1824.0
|
XLON
|
02-Dec-2025
|
15:54:57
|
20251202156947894
|
|
233
|
1824.0
|
XLON
|
02-Dec-2025
|
15:55:51
|
20251202156948197
|
|
192
|
1824.0
|
XLON
|
02-Dec-2025
|
15:55:55
|
20251202156948201
|
|
50
|
1824.0
|
XLON
|
02-Dec-2025
|
15:56:01
|
20251202156948249
|
|
198
|
1824.0
|
CHIX
|
02-Dec-2025
|
15:56:10
|
20251202156948441
|
|
298
|
1824.0
|
XLON
|
02-Dec-2025
|
15:56:10
|
20251202156948443
|
|
91
|
1824.0
|
BATE
|
02-Dec-2025
|
15:56:10
|
20251202156948445
|
|
181
|
1824.5
|
BATE
|
02-Dec-2025
|
15:57:10
|
20251202156949096
|
|
536
|
1824.5
|
XLON
|
02-Dec-2025
|
15:57:10
|
20251202156949098
|
|
83
|
1824.5
|
CHIX
|
02-Dec-2025
|
15:57:12
|
20251202156949100
|
|
192
|
1824.5
|
XLON
|
02-Dec-2025
|
15:57:12
|
20251202156949102
|
|
130
|
1825.0
|
BATE
|
02-Dec-2025
|
16:00:03
|
20251202156949781
|
|
30
|
1825.5
|
CHIX
|
02-Dec-2025
|
16:00:05
|
20251202156949807
|
|
10
|
1825.5
|
CHIX
|
02-Dec-2025
|
16:00:05
|
20251202156949809
|
|
1,075
|
1825.5
|
CHIX
|
02-Dec-2025
|
16:00:06
|
20251202156949811
|
|
1,129
|
1825.5
|
CHIX
|
02-Dec-2025
|
16:00:06
|
20251202156949813
|
|
506
|
1825.5
|
CHIX
|
02-Dec-2025
|
16:00:06
|
20251202156949815
|
|
192
|
1826.0
|
CHIX
|
02-Dec-2025
|
16:00:18
|
20251202156950001
|
|
91
|
1826.0
|
XLON
|
02-Dec-2025
|
16:00:18
|
20251202156950003
|
|
199
|
1826.0
|
BATE
|
02-Dec-2025
|
16:02:01
|
20251202156950332
|
|
134
|
1825.5
|
CHIX
|
02-Dec-2025
|
16:02:01
|
20251202156950336
|
|
297
|
1825.5
|
XLON
|
02-Dec-2025
|
16:02:02
|
20251202156950356
|
|
70
|
1825.0
|
CHIX
|
02-Dec-2025
|
16:02:40
|
20251202156950566
|
|
192
|
1825.0
|
XLON
|
02-Dec-2025
|
16:02:40
|
20251202156950568
|
|
192
|
1824.0
|
CHIX
|
02-Dec-2025
|
16:03:39
|
20251202156950848
|
|
143
|
1824.0
|
CHIX
|
02-Dec-2025
|
16:03:39
|
20251202156950850
|
|
233
|
1824.0
|
XLON
|
02-Dec-2025
|
16:03:39
|
20251202156950852
|
|
502
|
1824.0
|
XLON
|
02-Dec-2025
|
16:05:26
|
20251202156951458
|
|
267
|
1824.0
|
CHIX
|
02-Dec-2025
|
16:05:26
|
20251202156951460
|
|
54
|
1824.0
|
XLON
|
02-Dec-2025
|
16:05:29
|
20251202156951466
|
|
192
|
1823.5
|
XLON
|
02-Dec-2025
|
16:05:42
|
20251202156951524
|
|
71
|
1823.5
|
XLON
|
02-Dec-2025
|
16:05:42
|
20251202156951526
|
|
3
|
1823.5
|
XLON
|
02-Dec-2025
|
16:05:42
|
20251202156951528
|
|
46
|
1823.0
|
XLON
|
02-Dec-2025
|
16:05:58
|
20251202156951720
|
|
192
|
1817.5
|
CHIX
|
02-Dec-2025
|
16:06:09
|
20251202156951802
|
|
62
|
1817.5
|
XLON
|
02-Dec-2025
|
16:06:10
|
20251202156951804
|
|
398
|
1820.5
|
CHIX
|
02-Dec-2025
|
16:09:21
|
20251202156952797
|
|
155
|
1820.5
|
BATE
|
02-Dec-2025
|
16:09:25
|
20251202156952818
|
|
250
|
1820.5
|
CHIX
|
02-Dec-2025
|
16:09:25
|
20251202156952820
|
|
551
|
1820.5
|
XLON
|
02-Dec-2025
|
16:09:25
|
20251202156952822
|
|
78
|
1819.5
|
CHIX
|
02-Dec-2025
|
16:09:29
|
20251202156952940
|
|
192
|
1819.5
|
XLON
|
02-Dec-2025
|
16:09:31
|
20251202156952950
|
|
34
|
1818.5
|
CHIX
|
02-Dec-2025
|
16:09:53
|
20251202156953326
|
|
192
|
1818.5
|
XLON
|
02-Dec-2025
|
16:10:00
|
20251202156953354
|
|
371
|
1818.5
|
CHIX
|
02-Dec-2025
|
16:12:17
|
20251202156954294
|
|
662
|
1818.5
|
XLON
|
02-Dec-2025
|
16:12:17
|
20251202156954296
|
|
159
|
1818.5
|
BATE
|
02-Dec-2025
|
16:12:17
|
20251202156954298
|
|
128
|
1818.5
|
BATE
|
02-Dec-2025
|
16:12:17
|
20251202156954300
|
|
57
|
1818.0
|
CHIX
|
02-Dec-2025
|
16:13:17
|
20251202156954773
|
|
192
|
1818.0
|
XLON
|
02-Dec-2025
|
16:13:17
|
20251202156954775
|
|
59
|
1817.5
|
XLON
|
02-Dec-2025
|
16:13:22
|
20251202156954796
|
|
11
|
1816.5
|
XLON
|
02-Dec-2025
|
16:14:26
|
20251202156955212
|
|
517
|
1817.0
|
XLON
|
02-Dec-2025
|
16:14:31
|
20251202156955218
|
|
2,790
|
1817.5
|
XLON
|
02-Dec-2025
|
16:15:27
|
20251202156955519
|
|
275
|
1817.5
|
BATE
|
02-Dec-2025
|
16:15:29
|
20251202156955644
|
|
35
|
1817.5
|
BATE
|
02-Dec-2025
|
16:15:36
|
20251202156955671
|
|
1,374
|
1817.5
|
CHIX
|
02-Dec-2025
|
16:15:36
|
20251202156955673
|
|
3,812
|
1817.5
|
CHIX
|
02-Dec-2025
|
16:15:36
|
20251202156955675
|
|
1,714
|
1817.5
|
BATE
|
02-Dec-2025
|
16:15:36
|
20251202156955677
|
|
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
03, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What did GSK (GSK) announce in this Form 6-K?
GSK announced that on 02 December 2025 it repurchased 200,000 ordinary shares of 31¼ pence each through BNP Paribas SA as part of its existing share buyback programme, and that these shares will be held as treasury shares.
At what prices did GSK buy back its shares on 2 December 2025?
On 2 December 2025, GSK repurchased its shares at a lowest price of 1,783.00p, a highest price of 1,827.00p, and a volume-weighted average price of 1,815.48p per share.
How many GSK shares have been repurchased since 30 September 2025?
GSK reports that since 30 September 2025 it has purchased a total of 11,546,733 ordinary shares under its current buyback programme.
How many GSK shares are in treasury and how many are in issue after this transaction?
Following the 2 December 2025 repurchase, GSK holds 237,011,577 ordinary shares in treasury and has 4,078,422,107 ordinary shares in issue, which is also the total number of voting rights.
What percentage of GSK’s voting rights is represented by treasury shares?
GSK confirms that, in accordance with DTR 5.5.1R, the ordinary shares held in treasury represent 5.81 per cent of the company’s voting rights following the latest purchase.
On which trading venues were GSK shares repurchased on 2 December 2025?
The buybacks were executed by BNP Paribas SA on the London Stock Exchange (XLON) and the CBOE Europe exchange order books with market identification codes CHIX and BATE, with aggregated trade details provided for each venue.
Where can investors direct media and investor relations enquiries about GSK?
The announcement lists multiple contacts in London, Washington DC, and Philadelphia for both Media and Investor Relations, including names and phone numbers for each main contact.
GSK PLC
NYSE:GSK
GSK Rankings
GSK Latest News
Oct 23, 2025
Blenrep approved by US FDA for use in treatment of relapsed/refractory multiple myeloma
Oct 1, 2025
New Local Data in GSK and IQVIA's Vaccine Track Supports Smarter Public Health Action at the Community Level
GSK Latest SEC Filings
Dec 2, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 1, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 1, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 1, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 28, 2025
[6-K] GSK plc Current Report (Foreign Issuer)