|
Date
of purchase:
|
16
December 2025
|
|
Aggregate number of ordinary shares
of 31¼ pence
each purchased:
|
230,000
|
|
Lowest
price paid per share (GBp):
|
1,816.50p
|
|
Highest
price paid per share (GBp):
|
1,850.00p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,834.71p
|
|
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
|
26,047
|
1,850.00p
|
1,816.50p
|
1,835.43p
|
|
CHIX
|
56,116
|
1,849.00p
|
1,816.50p
|
1,833.39p
|
|
XLON
|
147,837
|
1,850.00p
|
1,816.50p
|
1,835.08p
|
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
2
|
1841.5
|
XLON
|
16-Dec-2025
|
08:00:08
|
20251216159702779
|
|
24
|
1841.5
|
XLON
|
16-Dec-2025
|
08:00:08
|
20251216159702781
|
|
55
|
1841.5
|
CHIX
|
16-Dec-2025
|
08:00:08
|
20251216159702783
|
|
81
|
1841.5
|
XLON
|
16-Dec-2025
|
08:00:08
|
20251216159702785
|
|
9
|
1841.5
|
XLON
|
16-Dec-2025
|
08:00:08
|
20251216159702787
|
|
112
|
1839.0
|
CHIX
|
16-Dec-2025
|
08:01:23
|
20251216159704563
|
|
169
|
1839.0
|
XLON
|
16-Dec-2025
|
08:01:23
|
20251216159704565
|
|
237
|
1838.5
|
CHIX
|
16-Dec-2025
|
08:02:03
|
20251216159705244
|
|
35
|
1838.5
|
XLON
|
16-Dec-2025
|
08:02:03
|
20251216159705246
|
|
265
|
1838.5
|
XLON
|
16-Dec-2025
|
08:02:14
|
20251216159705444
|
|
24
|
1838.5
|
BATE
|
16-Dec-2025
|
08:02:14
|
20251216159705446
|
|
32
|
1839.5
|
CHIX
|
16-Dec-2025
|
08:03:22
|
20251216159706394
|
|
32
|
1839.5
|
CHIX
|
16-Dec-2025
|
08:03:22
|
20251216159706396
|
|
32
|
1839.5
|
CHIX
|
16-Dec-2025
|
08:03:22
|
20251216159706398
|
|
32
|
1839.5
|
CHIX
|
16-Dec-2025
|
08:03:22
|
20251216159706400
|
|
32
|
1839.5
|
CHIX
|
16-Dec-2025
|
08:03:22
|
20251216159706402
|
|
32
|
1839.5
|
CHIX
|
16-Dec-2025
|
08:03:22
|
20251216159706404
|
|
74
|
1839.5
|
XLON
|
16-Dec-2025
|
08:03:22
|
20251216159706406
|
|
200
|
1839.5
|
XLON
|
16-Dec-2025
|
08:03:22
|
20251216159706408
|
|
24
|
1839.5
|
XLON
|
16-Dec-2025
|
08:03:22
|
20251216159706410
|
|
32
|
1839.5
|
CHIX
|
16-Dec-2025
|
08:03:22
|
20251216159706412
|
|
85
|
1838.5
|
XLON
|
16-Dec-2025
|
08:03:59
|
20251216159706742
|
|
127
|
1838.5
|
CHIX
|
16-Dec-2025
|
08:04:04
|
20251216159706898
|
|
169
|
1838.5
|
XLON
|
16-Dec-2025
|
08:04:04
|
20251216159706900
|
|
156
|
1838.0
|
CHIX
|
16-Dec-2025
|
08:04:10
|
20251216159706986
|
|
177
|
1838.0
|
XLON
|
16-Dec-2025
|
08:04:10
|
20251216159706988
|
|
169
|
1842.5
|
CHIX
|
16-Dec-2025
|
08:05:36
|
20251216159707613
|
|
109
|
1843.5
|
BATE
|
16-Dec-2025
|
08:06:32
|
20251216159708476
|
|
27
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:06:32
|
20251216159708478
|
|
109
|
1843.5
|
BATE
|
16-Dec-2025
|
08:06:32
|
20251216159708480
|
|
27
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:06:32
|
20251216159708482
|
|
25
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:06:32
|
20251216159708484
|
|
102
|
1843.5
|
BATE
|
16-Dec-2025
|
08:06:32
|
20251216159708486
|
|
56
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:06:32
|
20251216159708488
|
|
51
|
1843.5
|
BATE
|
16-Dec-2025
|
08:06:32
|
20251216159708490
|
|
30
|
1843.5
|
BATE
|
16-Dec-2025
|
08:06:32
|
20251216159708492
|
|
50
|
1843.5
|
BATE
|
16-Dec-2025
|
08:06:35
|
20251216159708496
|
|
24
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:06:35
|
20251216159708498
|
|
404
|
1843.5
|
XLON
|
16-Dec-2025
|
08:06:53
|
20251216159708756
|
|
200
|
1843.5
|
XLON
|
16-Dec-2025
|
08:06:53
|
20251216159708758
|
|
32
|
1843.5
|
XLON
|
16-Dec-2025
|
08:06:53
|
20251216159708760
|
|
368
|
1843.5
|
XLON
|
16-Dec-2025
|
08:07:36
|
20251216159709414
|
|
200
|
1843.5
|
XLON
|
16-Dec-2025
|
08:07:36
|
20251216159709416
|
|
79
|
1842.5
|
CHIX
|
16-Dec-2025
|
08:07:38
|
20251216159709456
|
|
114
|
1842.5
|
XLON
|
16-Dec-2025
|
08:07:38
|
20251216159709458
|
|
37
|
1842.5
|
CHIX
|
16-Dec-2025
|
08:08:40
|
20251216159710339
|
|
51
|
1843.0
|
XLON
|
16-Dec-2025
|
08:08:41
|
20251216159710347
|
|
953
|
1843.0
|
XLON
|
16-Dec-2025
|
08:08:41
|
20251216159710349
|
|
169
|
1842.5
|
XLON
|
16-Dec-2025
|
08:08:42
|
20251216159710375
|
|
100
|
1842.5
|
XLON
|
16-Dec-2025
|
08:08:59
|
20251216159710495
|
|
156
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:10:10
|
20251216159711226
|
|
138
|
1843.5
|
XLON
|
16-Dec-2025
|
08:10:10
|
20251216159711228
|
|
687
|
1844.5
|
XLON
|
16-Dec-2025
|
08:11:08
|
20251216159711754
|
|
171
|
1845.0
|
BATE
|
16-Dec-2025
|
08:11:08
|
20251216159711756
|
|
149
|
1844.5
|
XLON
|
16-Dec-2025
|
08:11:08
|
20251216159711758
|
|
169
|
1844.5
|
XLON
|
16-Dec-2025
|
08:11:08
|
20251216159711760
|
|
27
|
1843.5
|
BATE
|
16-Dec-2025
|
08:11:35
|
20251216159712148
|
|
111
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:11:54
|
20251216159712341
|
|
58
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:11:54
|
20251216159712343
|
|
171
|
1843.5
|
XLON
|
16-Dec-2025
|
08:11:54
|
20251216159712345
|
|
120
|
1842.5
|
CHIX
|
16-Dec-2025
|
08:12:34
|
20251216159712724
|
|
201
|
1843.5
|
XLON
|
16-Dec-2025
|
08:12:43
|
20251216159712902
|
|
169
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:12:43
|
20251216159712904
|
|
15
|
1843.5
|
BATE
|
16-Dec-2025
|
08:12:43
|
20251216159712906
|
|
45
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713833
|
|
169
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713835
|
|
94
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713837
|
|
29
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713839
|
|
45
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713841
|
|
146
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713843
|
|
110
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713845
|
|
106
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713847
|
|
95
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713849
|
|
76
|
1843.5
|
BATE
|
16-Dec-2025
|
08:14:33
|
20251216159713851
|
|
266
|
1843.0
|
CHIX
|
16-Dec-2025
|
08:14:33
|
20251216159713853
|
|
179
|
1843.0
|
XLON
|
16-Dec-2025
|
08:14:33
|
20251216159713855
|
|
40
|
1843.5
|
XLON
|
16-Dec-2025
|
08:16:30
|
20251216159714724
|
|
809
|
1843.5
|
XLON
|
16-Dec-2025
|
08:16:30
|
20251216159714726
|
|
32
|
1842.5
|
BATE
|
16-Dec-2025
|
08:16:57
|
20251216159715060
|
|
98
|
1842.5
|
BATE
|
16-Dec-2025
|
08:16:57
|
20251216159715062
|
|
169
|
1842.5
|
XLON
|
16-Dec-2025
|
08:16:57
|
20251216159715064
|
|
26
|
1842.5
|
XLON
|
16-Dec-2025
|
08:18:30
|
20251216159716281
|
|
179
|
1842.5
|
BATE
|
16-Dec-2025
|
08:19:01
|
20251216159716475
|
|
2
|
1842.5
|
CHIX
|
16-Dec-2025
|
08:19:01
|
20251216159716477
|
|
993
|
1842.5
|
XLON
|
16-Dec-2025
|
08:19:01
|
20251216159716479
|
|
37
|
1842.5
|
XLON
|
16-Dec-2025
|
08:20:32
|
20251216159717093
|
|
248
|
1842.5
|
XLON
|
16-Dec-2025
|
08:20:32
|
20251216159717095
|
|
288
|
1842.5
|
XLON
|
16-Dec-2025
|
08:20:32
|
20251216159717097
|
|
370
|
1842.5
|
XLON
|
16-Dec-2025
|
08:20:32
|
20251216159717099
|
|
123
|
1842.5
|
XLON
|
16-Dec-2025
|
08:20:32
|
20251216159717101
|
|
50
|
1842.5
|
XLON
|
16-Dec-2025
|
08:20:32
|
20251216159717103
|
|
135
|
1842.5
|
BATE
|
16-Dec-2025
|
08:20:32
|
20251216159717105
|
|
199
|
1841.5
|
XLON
|
16-Dec-2025
|
08:21:51
|
20251216159717701
|
|
169
|
1841.5
|
CHIX
|
16-Dec-2025
|
08:21:51
|
20251216159717703
|
|
3
|
1841.5
|
XLON
|
16-Dec-2025
|
08:21:51
|
20251216159717705
|
|
181
|
1842.5
|
BATE
|
16-Dec-2025
|
08:23:44
|
20251216159718367
|
|
688
|
1842.5
|
CHIX
|
16-Dec-2025
|
08:23:44
|
20251216159718369
|
|
474
|
1842.5
|
XLON
|
16-Dec-2025
|
08:23:44
|
20251216159718371
|
|
293
|
1843.0
|
XLON
|
16-Dec-2025
|
08:24:40
|
20251216159718682
|
|
142
|
1843.0
|
XLON
|
16-Dec-2025
|
08:24:40
|
20251216159718696
|
|
71
|
1842.0
|
XLON
|
16-Dec-2025
|
08:25:42
|
20251216159719201
|
|
202
|
1842.0
|
XLON
|
16-Dec-2025
|
08:26:02
|
20251216159719300
|
|
53
|
1842.0
|
CHIX
|
16-Dec-2025
|
08:26:02
|
20251216159719302
|
|
877
|
1843.5
|
XLON
|
16-Dec-2025
|
08:28:40
|
20251216159720135
|
|
188
|
1843.5
|
BATE
|
16-Dec-2025
|
08:28:40
|
20251216159720137
|
|
182
|
1843.5
|
BATE
|
16-Dec-2025
|
08:28:40
|
20251216159720139
|
|
293
|
1843.5
|
CHIX
|
16-Dec-2025
|
08:28:40
|
20251216159720141
|
|
561
|
1844.5
|
XLON
|
16-Dec-2025
|
08:30:39
|
20251216159720829
|
|
251
|
1844.5
|
XLON
|
16-Dec-2025
|
08:30:39
|
20251216159720831
|
|
420
|
1844.5
|
CHIX
|
16-Dec-2025
|
08:30:39
|
20251216159720833
|
|
13
|
1844.5
|
CHIX
|
16-Dec-2025
|
08:30:39
|
20251216159720835
|
|
134
|
1844.5
|
BATE
|
16-Dec-2025
|
08:30:39
|
20251216159720837
|
|
29
|
1844.5
|
XLON
|
16-Dec-2025
|
08:30:39
|
20251216159720839
|
|
732
|
1844.0
|
XLON
|
16-Dec-2025
|
08:32:44
|
20251216159721439
|
|
444
|
1844.0
|
CHIX
|
16-Dec-2025
|
08:32:44
|
20251216159721441
|
|
193
|
1843.5
|
BATE
|
16-Dec-2025
|
08:33:53
|
20251216159721904
|
|
179
|
1843.0
|
XLON
|
16-Dec-2025
|
08:35:05
|
20251216159722275
|
|
169
|
1843.0
|
CHIX
|
16-Dec-2025
|
08:35:05
|
20251216159722277
|
|
39
|
1843.0
|
CHIX
|
16-Dec-2025
|
08:35:05
|
20251216159722279
|
|
130
|
1843.0
|
CHIX
|
16-Dec-2025
|
08:35:05
|
20251216159722281
|
|
27
|
1843.0
|
BATE
|
16-Dec-2025
|
08:35:05
|
20251216159722283
|
|
226
|
1845.0
|
CHIX
|
16-Dec-2025
|
08:38:03
|
20251216159723364
|
|
827
|
1845.0
|
CHIX
|
16-Dec-2025
|
08:38:03
|
20251216159723366
|
|
640
|
1845.0
|
XLON
|
16-Dec-2025
|
08:38:03
|
20251216159723368
|
|
90
|
1845.0
|
XLON
|
16-Dec-2025
|
08:38:03
|
20251216159723370
|
|
8
|
1845.0
|
XLON
|
16-Dec-2025
|
08:38:03
|
20251216159723372
|
|
76
|
1844.0
|
BATE
|
16-Dec-2025
|
08:39:09
|
20251216159723775
|
|
169
|
1844.0
|
XLON
|
16-Dec-2025
|
08:39:09
|
20251216159723777
|
|
47
|
1844.0
|
BATE
|
16-Dec-2025
|
08:39:53
|
20251216159724007
|
|
213
|
1844.0
|
CHIX
|
16-Dec-2025
|
08:39:53
|
20251216159724009
|
|
60
|
1844.0
|
BATE
|
16-Dec-2025
|
08:39:53
|
20251216159724011
|
|
192
|
1844.0
|
XLON
|
16-Dec-2025
|
08:39:53
|
20251216159724013
|
|
40
|
1844.0
|
XLON
|
16-Dec-2025
|
08:41:23
|
20251216159724383
|
|
304
|
1844.0
|
XLON
|
16-Dec-2025
|
08:41:23
|
20251216159724385
|
|
704
|
1844.0
|
XLON
|
16-Dec-2025
|
08:41:23
|
20251216159724387
|
|
67
|
1844.0
|
XLON
|
16-Dec-2025
|
08:41:23
|
20251216159724389
|
|
46
|
1844.0
|
BATE
|
16-Dec-2025
|
08:41:23
|
20251216159724391
|
|
66
|
1843.5
|
XLON
|
16-Dec-2025
|
08:41:23
|
20251216159724395
|
|
118
|
1843.0
|
XLON
|
16-Dec-2025
|
08:44:26
|
20251216159725159
|
|
202
|
1843.0
|
XLON
|
16-Dec-2025
|
08:44:26
|
20251216159725161
|
|
1,075
|
1842.5
|
XLON
|
16-Dec-2025
|
08:46:55
|
20251216159725625
|
|
508
|
1842.5
|
BATE
|
16-Dec-2025
|
08:46:55
|
20251216159725627
|
|
165
|
1842.5
|
CHIX
|
16-Dec-2025
|
08:46:55
|
20251216159725629
|
|
151
|
1842.5
|
XLON
|
16-Dec-2025
|
08:46:55
|
20251216159725631
|
|
94
|
1842.5
|
XLON
|
16-Dec-2025
|
08:46:55
|
20251216159725633
|
|
169
|
1841.5
|
XLON
|
16-Dec-2025
|
08:48:13
|
20251216159726136
|
|
72
|
1841.5
|
CHIX
|
16-Dec-2025
|
08:48:13
|
20251216159726138
|
|
202
|
1841.0
|
XLON
|
16-Dec-2025
|
08:50:01
|
20251216159726646
|
|
289
|
1841.0
|
XLON
|
16-Dec-2025
|
08:50:01
|
20251216159726648
|
|
52
|
1841.0
|
XLON
|
16-Dec-2025
|
08:50:01
|
20251216159726650
|
|
32
|
1841.0
|
XLON
|
16-Dec-2025
|
08:50:01
|
20251216159726652
|
|
70
|
1841.0
|
BATE
|
16-Dec-2025
|
08:50:01
|
20251216159726654
|
|
44
|
1841.0
|
BATE
|
16-Dec-2025
|
08:50:01
|
20251216159726656
|
|
67
|
1841.0
|
CHIX
|
16-Dec-2025
|
08:50:01
|
20251216159726658
|
|
204
|
1841.0
|
CHIX
|
16-Dec-2025
|
08:50:01
|
20251216159726660
|
|
147
|
1841.0
|
CHIX
|
16-Dec-2025
|
08:50:01
|
20251216159726662
|
|
51
|
1841.0
|
CHIX
|
16-Dec-2025
|
08:50:01
|
20251216159726664
|
|
34
|
1841.0
|
CHIX
|
16-Dec-2025
|
08:50:01
|
20251216159726666
|
|
320
|
1843.0
|
XLON
|
16-Dec-2025
|
08:52:26
|
20251216159727133
|
|
67
|
1843.0
|
BATE
|
16-Dec-2025
|
08:52:26
|
20251216159727135
|
|
169
|
1843.0
|
CHIX
|
16-Dec-2025
|
08:52:26
|
20251216159727137
|
|
32
|
1843.0
|
BATE
|
16-Dec-2025
|
08:54:05
|
20251216159727696
|
|
281
|
1843.0
|
BATE
|
16-Dec-2025
|
08:54:05
|
20251216159727698
|
|
699
|
1843.0
|
XLON
|
16-Dec-2025
|
08:54:35
|
20251216159727982
|
|
182
|
1843.0
|
XLON
|
16-Dec-2025
|
08:54:39
|
20251216159727998
|
|
21
|
1843.0
|
BATE
|
16-Dec-2025
|
08:54:39
|
20251216159728000
|
|
169
|
1843.0
|
CHIX
|
16-Dec-2025
|
08:54:39
|
20251216159728002
|
|
169
|
1842.5
|
XLON
|
16-Dec-2025
|
08:55:31
|
20251216159728488
|
|
7
|
1842.5
|
XLON
|
16-Dec-2025
|
08:56:52
|
20251216159728852
|
|
83
|
1844.5
|
CHIX
|
16-Dec-2025
|
08:57:39
|
20251216159729044
|
|
104
|
1844.5
|
CHIX
|
16-Dec-2025
|
08:57:39
|
20251216159729046
|
|
46
|
1844.5
|
CHIX
|
16-Dec-2025
|
08:57:39
|
20251216159729048
|
|
77
|
1844.5
|
CHIX
|
16-Dec-2025
|
08:57:39
|
20251216159729050
|
|
268
|
1844.5
|
CHIX
|
16-Dec-2025
|
08:57:39
|
20251216159729052
|
|
175
|
1844.5
|
BATE
|
16-Dec-2025
|
08:57:39
|
20251216159729054
|
|
403
|
1844.0
|
XLON
|
16-Dec-2025
|
09:00:09
|
20251216159729978
|
|
402
|
1844.0
|
CHIX
|
16-Dec-2025
|
09:00:09
|
20251216159729980
|
|
360
|
1843.5
|
XLON
|
16-Dec-2025
|
09:01:06
|
20251216159730298
|
|
169
|
1843.5
|
XLON
|
16-Dec-2025
|
09:01:19
|
20251216159730377
|
|
50
|
1843.5
|
CHIX
|
16-Dec-2025
|
09:01:19
|
20251216159730379
|
|
244
|
1844.5
|
XLON
|
16-Dec-2025
|
09:03:26
|
20251216159730928
|
|
449
|
1844.5
|
XLON
|
16-Dec-2025
|
09:03:26
|
20251216159730930
|
|
201
|
1844.5
|
XLON
|
16-Dec-2025
|
09:03:26
|
20251216159730932
|
|
496
|
1845.0
|
XLON
|
16-Dec-2025
|
09:03:28
|
20251216159730940
|
|
178
|
1844.5
|
CHIX
|
16-Dec-2025
|
09:03:29
|
20251216159730942
|
|
67
|
1844.5
|
BATE
|
16-Dec-2025
|
09:03:29
|
20251216159730944
|
|
70
|
1847.0
|
XLON
|
16-Dec-2025
|
09:07:09
|
20251216159732067
|
|
200
|
1847.0
|
XLON
|
16-Dec-2025
|
09:07:09
|
20251216159732069
|
|
57
|
1847.0
|
XLON
|
16-Dec-2025
|
09:07:09
|
20251216159732071
|
|
80
|
1847.0
|
BATE
|
16-Dec-2025
|
09:07:09
|
20251216159732073
|
|
80
|
1847.0
|
BATE
|
16-Dec-2025
|
09:07:09
|
20251216159732075
|
|
649
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:09:20
|
20251216159732497
|
|
361
|
1848.0
|
BATE
|
16-Dec-2025
|
09:09:20
|
20251216159732499
|
|
273
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:09:20
|
20251216159732501
|
|
153
|
1848.0
|
BATE
|
16-Dec-2025
|
09:09:20
|
20251216159732503
|
|
169
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:09:20
|
20251216159732505
|
|
46
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:09:20
|
20251216159732507
|
|
125
|
1848.0
|
XLON
|
16-Dec-2025
|
09:09:35
|
20251216159732694
|
|
44
|
1848.0
|
XLON
|
16-Dec-2025
|
09:09:35
|
20251216159732696
|
|
175
|
1847.5
|
XLON
|
16-Dec-2025
|
09:10:54
|
20251216159732952
|
|
81
|
1847.5
|
BATE
|
16-Dec-2025
|
09:10:54
|
20251216159732954
|
|
69
|
1849.0
|
BATE
|
16-Dec-2025
|
09:11:53
|
20251216159733097
|
|
193
|
1849.0
|
CHIX
|
16-Dec-2025
|
09:11:53
|
20251216159733099
|
|
197
|
1849.0
|
CHIX
|
16-Dec-2025
|
09:11:53
|
20251216159733101
|
|
25
|
1849.0
|
BATE
|
16-Dec-2025
|
09:11:53
|
20251216159733103
|
|
72
|
1849.0
|
BATE
|
16-Dec-2025
|
09:11:53
|
20251216159733105
|
|
168
|
1849.0
|
CHIX
|
16-Dec-2025
|
09:11:53
|
20251216159733107
|
|
1
|
1849.0
|
CHIX
|
16-Dec-2025
|
09:11:53
|
20251216159733109
|
|
10
|
1849.0
|
BATE
|
16-Dec-2025
|
09:11:53
|
20251216159733111
|
|
6
|
1849.0
|
BATE
|
16-Dec-2025
|
09:11:53
|
20251216159733113
|
|
1,030
|
1849.5
|
XLON
|
16-Dec-2025
|
09:14:20
|
20251216159733969
|
|
203
|
1849.5
|
XLON
|
16-Dec-2025
|
09:14:20
|
20251216159733971
|
|
35
|
1849.5
|
XLON
|
16-Dec-2025
|
09:14:20
|
20251216159733973
|
|
6
|
1850.0
|
BATE
|
16-Dec-2025
|
09:18:05
|
20251216159735159
|
|
66
|
1850.0
|
BATE
|
16-Dec-2025
|
09:18:05
|
20251216159735161
|
|
1,135
|
1850.0
|
XLON
|
16-Dec-2025
|
09:18:05
|
20251216159735163
|
|
399
|
1849.5
|
XLON
|
16-Dec-2025
|
09:18:07
|
20251216159735167
|
|
42
|
1849.5
|
XLON
|
16-Dec-2025
|
09:18:17
|
20251216159735309
|
|
57
|
1848.5
|
CHIX
|
16-Dec-2025
|
09:19:40
|
20251216159735668
|
|
169
|
1848.5
|
XLON
|
16-Dec-2025
|
09:19:40
|
20251216159735670
|
|
108
|
1847.5
|
CHIX
|
16-Dec-2025
|
09:20:00
|
20251216159735796
|
|
290
|
1847.5
|
XLON
|
16-Dec-2025
|
09:20:00
|
20251216159735798
|
|
169
|
1846.5
|
XLON
|
16-Dec-2025
|
09:20:33
|
20251216159736031
|
|
40
|
1846.5
|
XLON
|
16-Dec-2025
|
09:20:33
|
20251216159736033
|
|
42
|
1846.0
|
XLON
|
16-Dec-2025
|
09:22:05
|
20251216159736357
|
|
169
|
1846.0
|
XLON
|
16-Dec-2025
|
09:22:05
|
20251216159736359
|
|
490
|
1846.0
|
CHIX
|
16-Dec-2025
|
09:23:45
|
20251216159736688
|
|
233
|
1846.0
|
XLON
|
16-Dec-2025
|
09:24:21
|
20251216159736886
|
|
117
|
1846.0
|
XLON
|
16-Dec-2025
|
09:24:48
|
20251216159736953
|
|
172
|
1846.0
|
BATE
|
16-Dec-2025
|
09:26:07
|
20251216159737195
|
|
195
|
1846.0
|
BATE
|
16-Dec-2025
|
09:26:30
|
20251216159737263
|
|
142
|
1846.5
|
BATE
|
16-Dec-2025
|
09:27:36
|
20251216159737479
|
|
724
|
1846.5
|
CHIX
|
16-Dec-2025
|
09:27:36
|
20251216159737481
|
|
177
|
1846.5
|
XLON
|
16-Dec-2025
|
09:27:36
|
20251216159737483
|
|
127
|
1846.5
|
XLON
|
16-Dec-2025
|
09:27:36
|
20251216159737485
|
|
19
|
1846.5
|
XLON
|
16-Dec-2025
|
09:27:47
|
20251216159737577
|
|
150
|
1846.5
|
XLON
|
16-Dec-2025
|
09:27:47
|
20251216159737579
|
|
169
|
1846.0
|
XLON
|
16-Dec-2025
|
09:30:00
|
20251216159738016
|
|
4
|
1846.0
|
XLON
|
16-Dec-2025
|
09:30:00
|
20251216159738034
|
|
423
|
1846.0
|
XLON
|
16-Dec-2025
|
09:30:09
|
20251216159738058
|
|
144
|
1846.0
|
CHIX
|
16-Dec-2025
|
09:30:33
|
20251216159738122
|
|
197
|
1846.0
|
XLON
|
16-Dec-2025
|
09:30:33
|
20251216159738124
|
|
169
|
1845.5
|
XLON
|
16-Dec-2025
|
09:30:40
|
20251216159738138
|
|
53
|
1845.5
|
CHIX
|
16-Dec-2025
|
09:30:40
|
20251216159738140
|
|
169
|
1845.0
|
XLON
|
16-Dec-2025
|
09:31:33
|
20251216159738469
|
|
17
|
1845.0
|
XLON
|
16-Dec-2025
|
09:33:09
|
20251216159738772
|
|
220
|
1845.0
|
XLON
|
16-Dec-2025
|
09:33:45
|
20251216159739025
|
|
45
|
1845.0
|
XLON
|
16-Dec-2025
|
09:33:45
|
20251216159739027
|
|
745
|
1845.0
|
XLON
|
16-Dec-2025
|
09:33:45
|
20251216159739029
|
|
128
|
1845.0
|
XLON
|
16-Dec-2025
|
09:33:45
|
20251216159739031
|
|
70
|
1845.0
|
XLON
|
16-Dec-2025
|
09:33:45
|
20251216159739033
|
|
169
|
1844.5
|
XLON
|
16-Dec-2025
|
09:35:22
|
20251216159739554
|
|
41
|
1844.5
|
CHIX
|
16-Dec-2025
|
09:35:22
|
20251216159739556
|
|
99
|
1844.5
|
BATE
|
16-Dec-2025
|
09:37:54
|
20251216159740399
|
|
93
|
1844.5
|
BATE
|
16-Dec-2025
|
09:37:54
|
20251216159740401
|
|
223
|
1844.5
|
XLON
|
16-Dec-2025
|
09:38:04
|
20251216159740435
|
|
169
|
1844.5
|
XLON
|
16-Dec-2025
|
09:38:04
|
20251216159740437
|
|
758
|
1844.5
|
BATE
|
16-Dec-2025
|
09:39:23
|
20251216159740698
|
|
22
|
1844.5
|
BATE
|
16-Dec-2025
|
09:39:23
|
20251216159740700
|
|
347
|
1844.5
|
BATE
|
16-Dec-2025
|
09:39:24
|
20251216159740702
|
|
84
|
1844.5
|
BATE
|
16-Dec-2025
|
09:39:55
|
20251216159740738
|
|
122
|
1844.5
|
XLON
|
16-Dec-2025
|
09:39:55
|
20251216159740740
|
|
85
|
1844.5
|
BATE
|
16-Dec-2025
|
09:40:01
|
20251216159740752
|
|
169
|
1844.0
|
BATE
|
16-Dec-2025
|
09:41:44
|
20251216159741074
|
|
28
|
1844.0
|
CHIX
|
16-Dec-2025
|
09:42:01
|
20251216159741086
|
|
169
|
1843.5
|
XLON
|
16-Dec-2025
|
09:42:30
|
20251216159741168
|
|
271
|
1843.5
|
XLON
|
16-Dec-2025
|
09:42:30
|
20251216159741170
|
|
169
|
1843.5
|
XLON
|
16-Dec-2025
|
09:42:30
|
20251216159741172
|
|
7
|
1843.5
|
XLON
|
16-Dec-2025
|
09:42:30
|
20251216159741174
|
|
169
|
1843.0
|
XLON
|
16-Dec-2025
|
09:42:32
|
20251216159741296
|
|
156
|
1843.0
|
XLON
|
16-Dec-2025
|
09:42:32
|
20251216159741298
|
|
875
|
1844.0
|
XLON
|
16-Dec-2025
|
09:45:45
|
20251216159741901
|
|
132
|
1844.0
|
CHIX
|
16-Dec-2025
|
09:45:45
|
20251216159741903
|
|
203
|
1844.0
|
XLON
|
16-Dec-2025
|
09:45:45
|
20251216159741905
|
|
339
|
1844.0
|
XLON
|
16-Dec-2025
|
09:49:00
|
20251216159742316
|
|
333
|
1844.0
|
XLON
|
16-Dec-2025
|
09:49:00
|
20251216159742318
|
|
278
|
1844.0
|
XLON
|
16-Dec-2025
|
09:49:00
|
20251216159742320
|
|
266
|
1844.0
|
XLON
|
16-Dec-2025
|
09:49:00
|
20251216159742322
|
|
116
|
1844.0
|
XLON
|
16-Dec-2025
|
09:49:00
|
20251216159742324
|
|
169
|
1844.0
|
XLON
|
16-Dec-2025
|
09:49:56
|
20251216159742506
|
|
495
|
1848.0
|
XLON
|
16-Dec-2025
|
09:53:14
|
20251216159743450
|
|
559
|
1848.0
|
XLON
|
16-Dec-2025
|
09:53:14
|
20251216159743452
|
|
169
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:53:14
|
20251216159743454
|
|
113
|
1848.0
|
BATE
|
16-Dec-2025
|
09:53:14
|
20251216159743456
|
|
6
|
1847.0
|
CHIX
|
16-Dec-2025
|
09:54:50
|
20251216159743784
|
|
169
|
1847.0
|
XLON
|
16-Dec-2025
|
09:54:50
|
20251216159743786
|
|
44
|
1846.5
|
BATE
|
16-Dec-2025
|
09:54:50
|
20251216159743804
|
|
225
|
1847.5
|
XLON
|
16-Dec-2025
|
09:55:00
|
20251216159743830
|
|
100
|
1847.5
|
XLON
|
16-Dec-2025
|
09:55:03
|
20251216159743836
|
|
176
|
1847.5
|
XLON
|
16-Dec-2025
|
09:55:30
|
20251216159744007
|
|
4
|
1847.5
|
XLON
|
16-Dec-2025
|
09:55:35
|
20251216159744028
|
|
60
|
1847.5
|
XLON
|
16-Dec-2025
|
09:55:35
|
20251216159744030
|
|
309
|
1848.0
|
XLON
|
16-Dec-2025
|
09:58:39
|
20251216159744627
|
|
361
|
1848.0
|
XLON
|
16-Dec-2025
|
09:58:39
|
20251216159744629
|
|
82
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:58:39
|
20251216159744631
|
|
70
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:58:39
|
20251216159744633
|
|
45
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:58:39
|
20251216159744635
|
|
190
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:58:39
|
20251216159744637
|
|
29
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:58:39
|
20251216159744639
|
|
82
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:58:39
|
20251216159744641
|
|
7
|
1848.0
|
CHIX
|
16-Dec-2025
|
09:58:39
|
20251216159744643
|
|
75
|
1847.5
|
XLON
|
16-Dec-2025
|
10:00:10
|
20251216159745175
|
|
197
|
1848.0
|
CHIX
|
16-Dec-2025
|
10:00:20
|
20251216159745289
|
|
224
|
1848.0
|
XLON
|
16-Dec-2025
|
10:00:20
|
20251216159745291
|
|
109
|
1848.0
|
XLON
|
16-Dec-2025
|
10:00:20
|
20251216159745293
|
|
169
|
1847.0
|
XLON
|
16-Dec-2025
|
10:00:56
|
20251216159745587
|
|
31
|
1847.0
|
CHIX
|
16-Dec-2025
|
10:00:56
|
20251216159745589
|
|
45
|
1847.0
|
XLON
|
16-Dec-2025
|
10:01:25
|
20251216159745779
|
|
169
|
1847.0
|
XLON
|
16-Dec-2025
|
10:01:38
|
20251216159745823
|
|
19
|
1847.0
|
CHIX
|
16-Dec-2025
|
10:01:38
|
20251216159745825
|
|
110
|
1847.5
|
BATE
|
16-Dec-2025
|
10:04:05
|
20251216159746466
|
|
221
|
1847.5
|
CHIX
|
16-Dec-2025
|
10:04:05
|
20251216159746468
|
|
567
|
1847.5
|
XLON
|
16-Dec-2025
|
10:04:05
|
20251216159746470
|
|
62
|
1847.0
|
CHIX
|
16-Dec-2025
|
10:04:51
|
20251216159746668
|
|
169
|
1847.0
|
XLON
|
16-Dec-2025
|
10:07:00
|
20251216159747102
|
|
105
|
1846.5
|
BATE
|
16-Dec-2025
|
10:07:00
|
20251216159747104
|
|
398
|
1847.0
|
XLON
|
16-Dec-2025
|
10:07:48
|
20251216159747599
|
|
200
|
1847.0
|
XLON
|
16-Dec-2025
|
10:07:48
|
20251216159747601
|
|
200
|
1847.0
|
XLON
|
16-Dec-2025
|
10:07:48
|
20251216159747603
|
|
125
|
1847.0
|
XLON
|
16-Dec-2025
|
10:07:48
|
20251216159747605
|
|
325
|
1847.0
|
XLON
|
16-Dec-2025
|
10:07:48
|
20251216159747607
|
|
169
|
1846.5
|
XLON
|
16-Dec-2025
|
10:09:08
|
20251216159747865
|
|
16
|
1846.5
|
XLON
|
16-Dec-2025
|
10:09:08
|
20251216159747867
|
|
169
|
1846.5
|
XLON
|
16-Dec-2025
|
10:09:08
|
20251216159747869
|
|
27
|
1846.5
|
XLON
|
16-Dec-2025
|
10:09:09
|
20251216159747875
|
|
100
|
1847.0
|
CHIX
|
16-Dec-2025
|
10:14:38
|
20251216159749729
|
|
48
|
1847.0
|
CHIX
|
16-Dec-2025
|
10:14:38
|
20251216159749731
|
|
42
|
1847.0
|
CHIX
|
16-Dec-2025
|
10:14:38
|
20251216159749733
|
|
101
|
1847.0
|
CHIX
|
16-Dec-2025
|
10:14:38
|
20251216159749735
|
|
262
|
1847.0
|
CHIX
|
16-Dec-2025
|
10:14:38
|
20251216159749737
|
|
488
|
1846.5
|
XLON
|
16-Dec-2025
|
10:15:34
|
20251216159750062
|
|
253
|
1846.5
|
BATE
|
16-Dec-2025
|
10:15:34
|
20251216159750064
|
|
255
|
1846.5
|
XLON
|
16-Dec-2025
|
10:15:57
|
20251216159750138
|
|
7
|
1846.5
|
XLON
|
16-Dec-2025
|
10:15:57
|
20251216159750140
|
|
34
|
1846.5
|
XLON
|
16-Dec-2025
|
10:15:57
|
20251216159750142
|
|
628
|
1846.5
|
XLON
|
16-Dec-2025
|
10:15:57
|
20251216159750244
|
|
216
|
1846.5
|
XLON
|
16-Dec-2025
|
10:15:57
|
20251216159750246
|
|
45
|
1846.5
|
BATE
|
16-Dec-2025
|
10:15:57
|
20251216159750248
|
|
65
|
1846.5
|
BATE
|
16-Dec-2025
|
10:15:57
|
20251216159750250
|
|
78
|
1848.0
|
CHIX
|
16-Dec-2025
|
10:20:29
|
20251216159752508
|
|
197
|
1848.0
|
CHIX
|
16-Dec-2025
|
10:20:29
|
20251216159752510
|
|
54
|
1848.0
|
XLON
|
16-Dec-2025
|
10:20:36
|
20251216159752534
|
|
227
|
1848.0
|
XLON
|
16-Dec-2025
|
10:20:36
|
20251216159752536
|
|
455
|
1848.0
|
XLON
|
16-Dec-2025
|
10:20:36
|
20251216159752538
|
|
570
|
1848.0
|
CHIX
|
16-Dec-2025
|
10:20:36
|
20251216159752540
|
|
44
|
1847.5
|
BATE
|
16-Dec-2025
|
10:21:00
|
20251216159752682
|
|
169
|
1847.0
|
XLON
|
16-Dec-2025
|
10:21:28
|
20251216159753014
|
|
2
|
1847.0
|
XLON
|
16-Dec-2025
|
10:24:32
|
20251216159754547
|
|
1,041
|
1847.0
|
XLON
|
16-Dec-2025
|
10:24:35
|
20251216159754549
|
|
251
|
1847.0
|
XLON
|
16-Dec-2025
|
10:24:35
|
20251216159754551
|
|
142
|
1846.0
|
XLON
|
16-Dec-2025
|
10:26:18
|
20251216159755346
|
|
181
|
1846.0
|
XLON
|
16-Dec-2025
|
10:26:31
|
20251216159755416
|
|
193
|
1846.0
|
CHIX
|
16-Dec-2025
|
10:26:31
|
20251216159755418
|
|
11
|
1846.0
|
BATE
|
16-Dec-2025
|
10:26:31
|
20251216159755420
|
|
193
|
1846.0
|
XLON
|
16-Dec-2025
|
10:28:29
|
20251216159756363
|
|
186
|
1846.0
|
CHIX
|
16-Dec-2025
|
10:28:29
|
20251216159756365
|
|
9
|
1846.0
|
BATE
|
16-Dec-2025
|
10:28:29
|
20251216159756367
|
|
154
|
1845.5
|
XLON
|
16-Dec-2025
|
10:29:05
|
20251216159756575
|
|
171
|
1845.5
|
CHIX
|
16-Dec-2025
|
10:29:05
|
20251216159756577
|
|
27
|
1846.5
|
XLON
|
16-Dec-2025
|
10:31:42
|
20251216159757168
|
|
119
|
1846.5
|
XLON
|
16-Dec-2025
|
10:31:42
|
20251216159757170
|
|
205
|
1846.5
|
XLON
|
16-Dec-2025
|
10:31:42
|
20251216159757172
|
|
103
|
1846.5
|
XLON
|
16-Dec-2025
|
10:31:42
|
20251216159757174
|
|
266
|
1846.5
|
XLON
|
16-Dec-2025
|
10:31:42
|
20251216159757176
|
|
326
|
1846.5
|
XLON
|
16-Dec-2025
|
10:31:42
|
20251216159757178
|
|
245
|
1846.5
|
XLON
|
16-Dec-2025
|
10:31:42
|
20251216159757180
|
|
16
|
1843.0
|
XLON
|
16-Dec-2025
|
10:33:14
|
20251216159757503
|
|
169
|
1843.0
|
CHIX
|
16-Dec-2025
|
10:33:14
|
20251216159757505
|
|
414
|
1843.5
|
CHIX
|
16-Dec-2025
|
10:35:45
|
20251216159758442
|
|
35
|
1843.5
|
CHIX
|
16-Dec-2025
|
10:35:45
|
20251216159758444
|
|
55
|
1843.5
|
XLON
|
16-Dec-2025
|
10:35:45
|
20251216159758446
|
|
98
|
1843.5
|
BATE
|
16-Dec-2025
|
10:35:45
|
20251216159758448
|
|
78
|
1843.0
|
BATE
|
16-Dec-2025
|
10:36:02
|
20251216159758484
|
|
274
|
1843.0
|
CHIX
|
16-Dec-2025
|
10:36:02
|
20251216159758486
|
|
169
|
1843.0
|
XLON
|
16-Dec-2025
|
10:36:02
|
20251216159758488
|
|
169
|
1842.5
|
XLON
|
16-Dec-2025
|
10:37:05
|
20251216159758760
|
|
35
|
1842.5
|
XLON
|
16-Dec-2025
|
10:37:19
|
20251216159758776
|
|
258
|
1843.5
|
CHIX
|
16-Dec-2025
|
10:38:50
|
20251216159759963
|
|
192
|
1843.5
|
XLON
|
16-Dec-2025
|
10:38:50
|
20251216159759965
|
|
184
|
1844.5
|
XLON
|
16-Dec-2025
|
10:42:37
|
20251216159762601
|
|
119
|
1844.5
|
XLON
|
16-Dec-2025
|
10:42:37
|
20251216159762603
|
|
198
|
1844.5
|
XLON
|
16-Dec-2025
|
10:42:37
|
20251216159762605
|
|
407
|
1844.5
|
XLON
|
16-Dec-2025
|
10:42:37
|
20251216159762607
|
|
577
|
1844.5
|
XLON
|
16-Dec-2025
|
10:43:26
|
20251216159763234
|
|
42
|
1844.5
|
XLON
|
16-Dec-2025
|
10:43:26
|
20251216159763236
|
|
540
|
1844.5
|
CHIX
|
16-Dec-2025
|
10:43:26
|
20251216159763238
|
|
42
|
1844.5
|
BATE
|
16-Dec-2025
|
10:43:26
|
20251216159763240
|
|
125
|
1844.0
|
XLON
|
16-Dec-2025
|
10:45:19
|
20251216159763912
|
|
36
|
1844.0
|
XLON
|
16-Dec-2025
|
10:45:20
|
20251216159764018
|
|
516
|
1844.0
|
BATE
|
16-Dec-2025
|
10:46:57
|
20251216159764374
|
|
314
|
1844.0
|
BATE
|
16-Dec-2025
|
10:47:12
|
20251216159764402
|
|
7
|
1844.5
|
XLON
|
16-Dec-2025
|
10:47:40
|
20251216159764440
|
|
234
|
1844.5
|
XLON
|
16-Dec-2025
|
10:47:40
|
20251216159764442
|
|
169
|
1844.5
|
XLON
|
16-Dec-2025
|
10:47:40
|
20251216159764444
|
|
169
|
1845.5
|
CHIX
|
16-Dec-2025
|
10:52:28
|
20251216159766260
|
|
4
|
1845.5
|
BATE
|
16-Dec-2025
|
10:52:28
|
20251216159766262
|
|
792
|
1845.5
|
XLON
|
16-Dec-2025
|
10:52:28
|
20251216159766264
|
|
321
|
1845.5
|
XLON
|
16-Dec-2025
|
10:52:28
|
20251216159766266
|
|
48
|
1845.5
|
XLON
|
16-Dec-2025
|
10:52:28
|
20251216159766268
|
|
169
|
1845.0
|
XLON
|
16-Dec-2025
|
10:52:35
|
20251216159766406
|
|
53
|
1845.0
|
BATE
|
16-Dec-2025
|
10:53:11
|
20251216159766549
|
|
118
|
1845.0
|
XLON
|
16-Dec-2025
|
10:53:11
|
20251216159766551
|
|
50
|
1845.5
|
XLON
|
16-Dec-2025
|
10:55:36
|
20251216159768768
|
|
356
|
1845.5
|
XLON
|
16-Dec-2025
|
10:55:36
|
20251216159768770
|
|
119
|
1845.5
|
XLON
|
16-Dec-2025
|
10:55:36
|
20251216159768772
|
|
370
|
1845.5
|
XLON
|
16-Dec-2025
|
10:55:36
|
20251216159768774
|
|
366
|
1845.5
|
XLON
|
16-Dec-2025
|
10:55:36
|
20251216159768776
|
|
150
|
1845.5
|
XLON
|
16-Dec-2025
|
10:56:25
|
20251216159769244
|
|
46
|
1845.5
|
XLON
|
16-Dec-2025
|
10:58:01
|
20251216159769659
|
|
169
|
1845.5
|
CHIX
|
16-Dec-2025
|
10:58:01
|
20251216159769661
|
|
169
|
1845.0
|
XLON
|
16-Dec-2025
|
10:58:30
|
20251216159769748
|
|
169
|
1845.0
|
CHIX
|
16-Dec-2025
|
10:58:30
|
20251216159769750
|
|
7
|
1845.0
|
XLON
|
16-Dec-2025
|
10:58:30
|
20251216159769752
|
|
16
|
1844.5
|
CHIX
|
16-Dec-2025
|
10:59:17
|
20251216159769999
|
|
150
|
1844.5
|
XLON
|
16-Dec-2025
|
10:59:19
|
20251216159770001
|
|
181
|
1844.0
|
XLON
|
16-Dec-2025
|
10:59:48
|
20251216159770079
|
|
169
|
1844.0
|
XLON
|
16-Dec-2025
|
10:59:48
|
20251216159770081
|
|
11
|
1844.0
|
XLON
|
16-Dec-2025
|
10:59:48
|
20251216159770083
|
|
12
|
1843.0
|
XLON
|
16-Dec-2025
|
11:00:10
|
20251216159770331
|
|
169
|
1843.0
|
CHIX
|
16-Dec-2025
|
11:00:28
|
20251216159770543
|
|
159
|
1842.0
|
CHIX
|
16-Dec-2025
|
11:03:02
|
20251216159771330
|
|
495
|
1841.5
|
BATE
|
16-Dec-2025
|
11:03:03
|
20251216159771332
|
|
286
|
1842.0
|
XLON
|
16-Dec-2025
|
11:05:16
|
20251216159771603
|
|
234
|
1842.0
|
XLON
|
16-Dec-2025
|
11:05:16
|
20251216159771605
|
|
362
|
1842.0
|
XLON
|
16-Dec-2025
|
11:05:16
|
20251216159771607
|
|
328
|
1842.0
|
XLON
|
16-Dec-2025
|
11:05:16
|
20251216159771609
|
|
69
|
1842.0
|
BATE
|
16-Dec-2025
|
11:05:16
|
20251216159771611
|
|
37
|
1842.0
|
XLON
|
16-Dec-2025
|
11:07:32
|
20251216159771891
|
|
77
|
1842.0
|
BATE
|
16-Dec-2025
|
11:08:16
|
20251216159772085
|
|
83
|
1842.0
|
XLON
|
16-Dec-2025
|
11:08:26
|
20251216159772107
|
|
9
|
1842.0
|
CHIX
|
16-Dec-2025
|
11:08:39
|
20251216159772117
|
|
109
|
1841.5
|
XLON
|
16-Dec-2025
|
11:08:48
|
20251216159772119
|
|
555
|
1841.5
|
CHIX
|
16-Dec-2025
|
11:08:48
|
20251216159772121
|
|
2
|
1841.5
|
CHIX
|
16-Dec-2025
|
11:08:57
|
20251216159772135
|
|
70
|
1840.5
|
CHIX
|
16-Dec-2025
|
11:09:26
|
20251216159772217
|
|
136
|
1840.5
|
CHIX
|
16-Dec-2025
|
11:10:33
|
20251216159772431
|
|
77
|
1840.5
|
XLON
|
16-Dec-2025
|
11:10:43
|
20251216159772461
|
|
14
|
1840.5
|
CHIX
|
16-Dec-2025
|
11:10:43
|
20251216159772463
|
|
7
|
1840.5
|
CHIX
|
16-Dec-2025
|
11:10:43
|
20251216159772465
|
|
15
|
1840.5
|
CHIX
|
16-Dec-2025
|
11:10:43
|
20251216159772467
|
|
331
|
1841.5
|
XLON
|
16-Dec-2025
|
11:14:01
|
20251216159773008
|
|
722
|
1842.5
|
XLON
|
16-Dec-2025
|
11:15:16
|
20251216159773086
|
|
173
|
1842.5
|
BATE
|
16-Dec-2025
|
11:16:26
|
20251216159773310
|
|
132
|
1842.5
|
BATE
|
16-Dec-2025
|
11:16:26
|
20251216159773312
|
|
42
|
1842.5
|
CHIX
|
16-Dec-2025
|
11:16:26
|
20251216159773314
|
|
693
|
1842.5
|
XLON
|
16-Dec-2025
|
11:16:26
|
20251216159773316
|
|
199
|
1843.0
|
XLON
|
16-Dec-2025
|
11:18:59
|
20251216159773684
|
|
320
|
1843.0
|
XLON
|
16-Dec-2025
|
11:18:59
|
20251216159773686
|
|
105
|
1843.0
|
XLON
|
16-Dec-2025
|
11:18:59
|
20251216159773688
|
|
34
|
1843.0
|
CHIX
|
16-Dec-2025
|
11:18:59
|
20251216159773690
|
|
53
|
1843.0
|
CHIX
|
16-Dec-2025
|
11:18:59
|
20251216159773692
|
|
109
|
1843.0
|
BATE
|
16-Dec-2025
|
11:19:49
|
20251216159774013
|
|
60
|
1843.0
|
BATE
|
16-Dec-2025
|
11:20:33
|
20251216159774154
|
|
232
|
1843.0
|
CHIX
|
16-Dec-2025
|
11:20:33
|
20251216159774156
|
|
108
|
1843.0
|
XLON
|
16-Dec-2025
|
11:20:33
|
20251216159774158
|
|
140
|
1843.5
|
XLON
|
16-Dec-2025
|
11:22:52
|
20251216159774544
|
|
191
|
1843.5
|
XLON
|
16-Dec-2025
|
11:22:52
|
20251216159774546
|
|
6
|
1843.5
|
XLON
|
16-Dec-2025
|
11:22:52
|
20251216159774548
|
|
352
|
1843.5
|
XLON
|
16-Dec-2025
|
11:22:52
|
20251216159774550
|
|
332
|
1843.5
|
XLON
|
16-Dec-2025
|
11:22:52
|
20251216159774552
|
|
186
|
1843.5
|
XLON
|
16-Dec-2025
|
11:22:52
|
20251216159774554
|
|
239
|
1844.0
|
XLON
|
16-Dec-2025
|
11:25:49
|
20251216159775187
|
|
67
|
1844.0
|
BATE
|
16-Dec-2025
|
11:25:49
|
20251216159775189
|
|
83
|
1844.5
|
CHIX
|
16-Dec-2025
|
11:27:38
|
20251216159775641
|
|
356
|
1844.5
|
CHIX
|
16-Dec-2025
|
11:27:38
|
20251216159775643
|
|
96
|
1844.5
|
CHIX
|
16-Dec-2025
|
11:27:38
|
20251216159775645
|
|
402
|
1844.5
|
CHIX
|
16-Dec-2025
|
11:27:38
|
20251216159775647
|
|
169
|
1844.5
|
CHIX
|
16-Dec-2025
|
11:27:38
|
20251216159775649
|
|
12
|
1844.5
|
XLON
|
16-Dec-2025
|
11:28:27
|
20251216159775792
|
|
169
|
1844.0
|
XLON
|
16-Dec-2025
|
11:30:07
|
20251216159776329
|
|
133
|
1844.0
|
CHIX
|
16-Dec-2025
|
11:30:07
|
20251216159776331
|
|
278
|
1843.0
|
XLON
|
16-Dec-2025
|
11:30:35
|
20251216159776401
|
|
196
|
1843.0
|
XLON
|
16-Dec-2025
|
11:31:07
|
20251216159776631
|
|
2
|
1843.0
|
CHIX
|
16-Dec-2025
|
11:31:07
|
20251216159776633
|
|
37
|
1843.0
|
CHIX
|
16-Dec-2025
|
11:31:07
|
20251216159776635
|
|
37
|
1843.0
|
BATE
|
16-Dec-2025
|
11:33:44
|
20251216159776977
|
|
320
|
1843.0
|
BATE
|
16-Dec-2025
|
11:33:44
|
20251216159776979
|
|
320
|
1843.0
|
XLON
|
16-Dec-2025
|
11:33:44
|
20251216159776981
|
|
5
|
1843.0
|
XLON
|
16-Dec-2025
|
11:33:44
|
20251216159776983
|
|
380
|
1843.0
|
XLON
|
16-Dec-2025
|
11:33:44
|
20251216159776985
|
|
180
|
1843.0
|
XLON
|
16-Dec-2025
|
11:33:44
|
20251216159776987
|
|
1
|
1843.0
|
XLON
|
16-Dec-2025
|
11:33:44
|
20251216159776989
|
|
26
|
1843.0
|
XLON
|
16-Dec-2025
|
11:33:44
|
20251216159776991
|
|
200
|
1842.5
|
XLON
|
16-Dec-2025
|
11:37:48
|
20251216159777855
|
|
286
|
1842.5
|
XLON
|
16-Dec-2025
|
11:37:48
|
20251216159777857
|
|
512
|
1842.5
|
XLON
|
16-Dec-2025
|
11:37:48
|
20251216159777859
|
|
140
|
1842.5
|
XLON
|
16-Dec-2025
|
11:37:48
|
20251216159777861
|
|
32
|
1842.5
|
XLON
|
16-Dec-2025
|
11:37:48
|
20251216159777863
|
|
54
|
1842.5
|
BATE
|
16-Dec-2025
|
11:37:48
|
20251216159777865
|
|
975
|
1843.0
|
XLON
|
16-Dec-2025
|
11:45:44
|
20251216159779514
|
|
44
|
1843.0
|
XLON
|
16-Dec-2025
|
11:45:44
|
20251216159779516
|
|
542
|
1843.0
|
XLON
|
16-Dec-2025
|
11:45:44
|
20251216159779518
|
|
38
|
1843.0
|
XLON
|
16-Dec-2025
|
11:45:44
|
20251216159779520
|
|
2
|
1843.0
|
BATE
|
16-Dec-2025
|
11:45:44
|
20251216159779522
|
|
112
|
1843.0
|
CHIX
|
16-Dec-2025
|
11:45:44
|
20251216159779524
|
|
255
|
1843.0
|
XLON
|
16-Dec-2025
|
11:45:44
|
20251216159779526
|
|
167
|
1842.5
|
XLON
|
16-Dec-2025
|
11:45:58
|
20251216159779578
|
|
2
|
1842.5
|
XLON
|
16-Dec-2025
|
11:45:58
|
20251216159779580
|
|
155
|
1842.5
|
XLON
|
16-Dec-2025
|
11:46:04
|
20251216159779588
|
|
120
|
1842.0
|
XLON
|
16-Dec-2025
|
11:47:32
|
20251216159783633
|
|
239
|
1841.5
|
XLON
|
16-Dec-2025
|
11:49:21
|
20251216159785369
|
|
48
|
1841.5
|
BATE
|
16-Dec-2025
|
11:49:21
|
20251216159785371
|
|
169
|
1841.5
|
CHIX
|
16-Dec-2025
|
11:49:21
|
20251216159785373
|
|
169
|
1841.0
|
XLON
|
16-Dec-2025
|
11:49:42
|
20251216159785647
|
|
169
|
1841.0
|
XLON
|
16-Dec-2025
|
11:49:42
|
20251216159785649
|
|
109
|
1841.0
|
CHIX
|
16-Dec-2025
|
11:49:42
|
20251216159785651
|
|
17
|
1840.0
|
BATE
|
16-Dec-2025
|
11:50:20
|
20251216159785715
|
|
134
|
1840.0
|
XLON
|
16-Dec-2025
|
11:50:27
|
20251216159785765
|
|
20
|
1840.0
|
CHIX
|
16-Dec-2025
|
11:51:03
|
20251216159787587
|
|
20
|
1839.5
|
CHIX
|
16-Dec-2025
|
11:53:24
|
20251216159789045
|
|
200
|
1840.0
|
XLON
|
16-Dec-2025
|
11:53:33
|
20251216159789111
|
|
371
|
1840.0
|
XLON
|
16-Dec-2025
|
11:53:33
|
20251216159789113
|
|
95
|
1840.0
|
XLON
|
16-Dec-2025
|
11:53:33
|
20251216159789115
|
|
365
|
1840.0
|
XLON
|
16-Dec-2025
|
11:53:33
|
20251216159789117
|
|
177
|
1840.0
|
XLON
|
16-Dec-2025
|
11:53:33
|
20251216159789119
|
|
36
|
1840.0
|
BATE
|
16-Dec-2025
|
11:53:33
|
20251216159789121
|
|
134
|
1839.0
|
XLON
|
16-Dec-2025
|
11:55:02
|
20251216159789588
|
|
169
|
1838.0
|
XLON
|
16-Dec-2025
|
11:57:23
|
20251216159790518
|
|
48
|
1838.0
|
CHIX
|
16-Dec-2025
|
11:57:23
|
20251216159790520
|
|
85
|
1838.0
|
BATE
|
16-Dec-2025
|
11:58:38
|
20251216159791049
|
|
1,267
|
1838.0
|
BATE
|
16-Dec-2025
|
11:58:38
|
20251216159791051
|
|
145
|
1837.0
|
XLON
|
16-Dec-2025
|
12:01:03
|
20251216159792117
|
|
188
|
1836.0
|
CHIX
|
16-Dec-2025
|
12:02:35
|
20251216159792634
|
|
98
|
1836.0
|
BATE
|
16-Dec-2025
|
12:02:35
|
20251216159792636
|
|
214
|
1836.0
|
XLON
|
16-Dec-2025
|
12:02:35
|
20251216159792638
|
|
169
|
1835.0
|
CHIX
|
16-Dec-2025
|
12:03:00
|
20251216159792656
|
|
96
|
1835.5
|
XLON
|
16-Dec-2025
|
12:05:45
|
20251216159793310
|
|
308
|
1835.5
|
XLON
|
16-Dec-2025
|
12:05:45
|
20251216159793312
|
|
133
|
1835.5
|
XLON
|
16-Dec-2025
|
12:05:45
|
20251216159793314
|
|
366
|
1835.5
|
XLON
|
16-Dec-2025
|
12:05:45
|
20251216159793316
|
|
350
|
1835.5
|
XLON
|
16-Dec-2025
|
12:05:45
|
20251216159793418
|
|
82
|
1835.5
|
CHIX
|
16-Dec-2025
|
12:05:45
|
20251216159793420
|
|
221
|
1837.5
|
XLON
|
16-Dec-2025
|
12:09:19
|
20251216159793886
|
|
361
|
1837.5
|
XLON
|
16-Dec-2025
|
12:09:19
|
20251216159793888
|
|
180
|
1837.5
|
XLON
|
16-Dec-2025
|
12:09:19
|
20251216159793890
|
|
462
|
1837.5
|
XLON
|
16-Dec-2025
|
12:09:19
|
20251216159793892
|
|
159
|
1837.5
|
XLON
|
16-Dec-2025
|
12:10:55
|
20251216159794184
|
|
169
|
1837.0
|
XLON
|
16-Dec-2025
|
12:13:00
|
20251216159794673
|
|
131
|
1837.0
|
CHIX
|
16-Dec-2025
|
12:13:00
|
20251216159794675
|
|
200
|
1840.0
|
XLON
|
16-Dec-2025
|
12:20:09
|
20251216159796161
|
|
200
|
1840.0
|
XLON
|
16-Dec-2025
|
12:20:09
|
20251216159796163
|
|
378
|
1840.0
|
CHIX
|
16-Dec-2025
|
12:20:09
|
20251216159796165
|
|
345
|
1840.0
|
XLON
|
16-Dec-2025
|
12:20:11
|
20251216159796167
|
|
78
|
1840.0
|
CHIX
|
16-Dec-2025
|
12:20:11
|
20251216159796169
|
|
331
|
1840.0
|
CHIX
|
16-Dec-2025
|
12:20:12
|
20251216159796173
|
|
785
|
1840.5
|
XLON
|
16-Dec-2025
|
12:21:34
|
20251216159796277
|
|
158
|
1840.5
|
XLON
|
16-Dec-2025
|
12:21:34
|
20251216159796279
|
|
296
|
1840.5
|
XLON
|
16-Dec-2025
|
12:21:34
|
20251216159796283
|
|
126
|
1840.5
|
CHIX
|
16-Dec-2025
|
12:21:34
|
20251216159796285
|
|
21
|
1840.5
|
CHIX
|
16-Dec-2025
|
12:21:44
|
20251216159796423
|
|
2
|
1840.5
|
CHIX
|
16-Dec-2025
|
12:21:44
|
20251216159796443
|
|
116
|
1839.5
|
XLON
|
16-Dec-2025
|
12:22:28
|
20251216159796558
|
|
113
|
1839.0
|
XLON
|
16-Dec-2025
|
12:24:02
|
20251216159796894
|
|
276
|
1838.0
|
XLON
|
16-Dec-2025
|
12:26:27
|
20251216159797407
|
|
169
|
1838.0
|
CHIX
|
16-Dec-2025
|
12:26:27
|
20251216159797409
|
|
100
|
1838.0
|
XLON
|
16-Dec-2025
|
12:28:08
|
20251216159797737
|
|
157
|
1838.0
|
XLON
|
16-Dec-2025
|
12:28:08
|
20251216159797739
|
|
459
|
1838.0
|
XLON
|
16-Dec-2025
|
12:28:08
|
20251216159797741
|
|
122
|
1838.0
|
XLON
|
16-Dec-2025
|
12:28:08
|
20251216159797743
|
|
321
|
1838.0
|
XLON
|
16-Dec-2025
|
12:28:08
|
20251216159797745
|
|
48
|
1838.0
|
BATE
|
16-Dec-2025
|
12:28:08
|
20251216159797747
|
|
5
|
1838.0
|
CHIX
|
16-Dec-2025
|
12:28:08
|
20251216159797749
|
|
33
|
1838.0
|
CHIX
|
16-Dec-2025
|
12:28:08
|
20251216159797751
|
|
556
|
1838.0
|
XLON
|
16-Dec-2025
|
12:32:12
|
20251216159798669
|
|
200
|
1838.0
|
XLON
|
16-Dec-2025
|
12:32:12
|
20251216159798671
|
|
147
|
1838.0
|
XLON
|
16-Dec-2025
|
12:32:12
|
20251216159798673
|
|
279
|
1838.0
|
XLON
|
16-Dec-2025
|
12:32:12
|
20251216159798675
|
|
678
|
1839.5
|
XLON
|
16-Dec-2025
|
12:37:00
|
20251216159800129
|
|
164
|
1839.5
|
BATE
|
16-Dec-2025
|
12:37:00
|
20251216159800131
|
|
360
|
1839.5
|
CHIX
|
16-Dec-2025
|
12:37:00
|
20251216159800133
|
|
158
|
1839.5
|
XLON
|
16-Dec-2025
|
12:37:00
|
20251216159800135
|
|
49
|
1840.5
|
XLON
|
16-Dec-2025
|
12:41:21
|
20251216159801241
|
|
731
|
1840.5
|
XLON
|
16-Dec-2025
|
12:41:21
|
20251216159801243
|
|
110
|
1840.5
|
XLON
|
16-Dec-2025
|
12:41:21
|
20251216159801245
|
|
253
|
1840.5
|
XLON
|
16-Dec-2025
|
12:41:21
|
20251216159801247
|
|
122
|
1840.5
|
XLON
|
16-Dec-2025
|
12:41:21
|
20251216159801249
|
|
36
|
1840.5
|
XLON
|
16-Dec-2025
|
12:45:55
|
20251216159802833
|
|
150
|
1840.5
|
XLON
|
16-Dec-2025
|
12:45:55
|
20251216159802835
|
|
135
|
1840.5
|
XLON
|
16-Dec-2025
|
12:45:55
|
20251216159802837
|
|
8
|
1840.5
|
XLON
|
16-Dec-2025
|
12:45:55
|
20251216159802839
|
|
82
|
1840.5
|
XLON
|
16-Dec-2025
|
12:45:55
|
20251216159802841
|
|
158
|
1840.5
|
XLON
|
16-Dec-2025
|
12:45:55
|
20251216159802843
|
|
200
|
1840.5
|
XLON
|
16-Dec-2025
|
12:45:55
|
20251216159802845
|
|
540
|
1840.5
|
XLON
|
16-Dec-2025
|
12:45:55
|
20251216159802847
|
|
595
|
1840.5
|
XLON
|
16-Dec-2025
|
12:51:42
|
20251216159804277
|
|
362
|
1840.5
|
XLON
|
16-Dec-2025
|
12:51:42
|
20251216159804279
|
|
143
|
1840.5
|
CHIX
|
16-Dec-2025
|
12:53:42
|
20251216159804805
|
|
138
|
1840.5
|
XLON
|
16-Dec-2025
|
12:53:42
|
20251216159804807
|
|
64
|
1840.5
|
XLON
|
16-Dec-2025
|
12:53:42
|
20251216159804809
|
|
607
|
1840.5
|
XLON
|
16-Dec-2025
|
12:54:34
|
20251216159804982
|
|
401
|
1840.5
|
CHIX
|
16-Dec-2025
|
12:54:34
|
20251216159804984
|
|
233
|
1840.5
|
BATE
|
16-Dec-2025
|
12:54:34
|
20251216159804986
|
|
200
|
1840.5
|
XLON
|
16-Dec-2025
|
12:57:53
|
20251216159805850
|
|
55
|
1840.5
|
BATE
|
16-Dec-2025
|
12:58:06
|
20251216159805874
|
|
169
|
1840.5
|
CHIX
|
16-Dec-2025
|
12:58:13
|
20251216159805878
|
|
13
|
1840.5
|
BATE
|
16-Dec-2025
|
12:58:13
|
20251216159805880
|
|
169
|
1840.5
|
XLON
|
16-Dec-2025
|
12:58:13
|
20251216159805882
|
|
74
|
1841.5
|
CHIX
|
16-Dec-2025
|
13:00:40
|
20251216159806752
|
|
73
|
1841.5
|
CHIX
|
16-Dec-2025
|
13:00:40
|
20251216159806754
|
|
45
|
1841.5
|
CHIX
|
16-Dec-2025
|
13:00:40
|
20251216159806756
|
|
96
|
1841.5
|
CHIX
|
16-Dec-2025
|
13:00:40
|
20251216159806758
|
|
418
|
1841.5
|
CHIX
|
16-Dec-2025
|
13:00:40
|
20251216159806760
|
|
169
|
1841.5
|
CHIX
|
16-Dec-2025
|
13:00:40
|
20251216159806762
|
|
188
|
1841.5
|
XLON
|
16-Dec-2025
|
13:02:04
|
20251216159807026
|
|
137
|
1841.5
|
CHIX
|
16-Dec-2025
|
13:02:04
|
20251216159807028
|
|
225
|
1840.5
|
CHIX
|
16-Dec-2025
|
13:02:40
|
20251216159807200
|
|
108
|
1840.5
|
XLON
|
16-Dec-2025
|
13:02:41
|
20251216159807202
|
|
7
|
1840.0
|
CHIX
|
16-Dec-2025
|
13:04:30
|
20251216159807670
|
|
169
|
1840.0
|
XLON
|
16-Dec-2025
|
13:04:30
|
20251216159807672
|
|
293
|
1839.0
|
XLON
|
16-Dec-2025
|
13:06:11
|
20251216159807945
|
|
232
|
1839.0
|
CHIX
|
16-Dec-2025
|
13:06:11
|
20251216159807947
|
|
96
|
1839.0
|
BATE
|
16-Dec-2025
|
13:06:11
|
20251216159807949
|
|
239
|
1838.0
|
XLON
|
16-Dec-2025
|
13:06:40
|
20251216159808095
|
|
112
|
1838.0
|
BATE
|
16-Dec-2025
|
13:06:40
|
20251216159808097
|
|
169
|
1838.0
|
CHIX
|
16-Dec-2025
|
13:06:40
|
20251216159808099
|
|
126
|
1837.0
|
CHIX
|
16-Dec-2025
|
13:09:11
|
20251216159808533
|
|
54
|
1837.5
|
BATE
|
16-Dec-2025
|
13:10:19
|
20251216159808743
|
|
40
|
1837.5
|
BATE
|
16-Dec-2025
|
13:10:19
|
20251216159808745
|
|
222
|
1837.5
|
BATE
|
16-Dec-2025
|
13:10:19
|
20251216159808747
|
|
602
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:10:19
|
20251216159808749
|
|
151
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:10:19
|
20251216159808751
|
|
96
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:10:19
|
20251216159808753
|
|
82
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:10:19
|
20251216159808755
|
|
200
|
1838.0
|
XLON
|
16-Dec-2025
|
13:14:23
|
20251216159809468
|
|
224
|
1838.0
|
XLON
|
16-Dec-2025
|
13:14:23
|
20251216159809470
|
|
140
|
1838.0
|
XLON
|
16-Dec-2025
|
13:14:23
|
20251216159809472
|
|
178
|
1838.0
|
XLON
|
16-Dec-2025
|
13:14:23
|
20251216159809474
|
|
547
|
1838.0
|
XLON
|
16-Dec-2025
|
13:14:23
|
20251216159809476
|
|
152
|
1837.5
|
XLON
|
16-Dec-2025
|
13:18:09
|
20251216159810381
|
|
41
|
1837.0
|
XLON
|
16-Dec-2025
|
13:19:26
|
20251216159810637
|
|
3
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:19:29
|
20251216159810643
|
|
637
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:19:29
|
20251216159810645
|
|
104
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:19:29
|
20251216159810647
|
|
91
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:19:29
|
20251216159810649
|
|
398
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:19:29
|
20251216159810651
|
|
53
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:19:29
|
20251216159810653
|
|
1,100
|
1837.5
|
BATE
|
16-Dec-2025
|
13:23:33
|
20251216159811485
|
|
220
|
1837.5
|
BATE
|
16-Dec-2025
|
13:23:33
|
20251216159811487
|
|
23
|
1837.0
|
XLON
|
16-Dec-2025
|
13:25:49
|
20251216159811858
|
|
217
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:37
|
20251216159812157
|
|
118
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:37
|
20251216159812159
|
|
100
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:37
|
20251216159812161
|
|
91
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:37
|
20251216159812163
|
|
87
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:37
|
20251216159812165
|
|
77
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:38
|
20251216159812167
|
|
70
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:38
|
20251216159812169
|
|
64
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:38
|
20251216159812171
|
|
59
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:38
|
20251216159812173
|
|
52
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:38
|
20251216159812175
|
|
78
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:38
|
20251216159812177
|
|
10
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:39
|
20251216159812179
|
|
1
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:39
|
20251216159812181
|
|
2
|
1837.5
|
BATE
|
16-Dec-2025
|
13:27:39
|
20251216159812283
|
|
433
|
1837.5
|
XLON
|
16-Dec-2025
|
13:30:40
|
20251216159812928
|
|
402
|
1837.5
|
XLON
|
16-Dec-2025
|
13:30:40
|
20251216159812930
|
|
218
|
1837.5
|
XLON
|
16-Dec-2025
|
13:30:40
|
20251216159812932
|
|
262
|
1837.5
|
CHIX
|
16-Dec-2025
|
13:30:40
|
20251216159812934
|
|
51
|
1837.5
|
BATE
|
16-Dec-2025
|
13:30:40
|
20251216159812936
|
|
43
|
1837.0
|
CHIX
|
16-Dec-2025
|
13:32:02
|
20251216159813366
|
|
169
|
1837.0
|
XLON
|
16-Dec-2025
|
13:32:02
|
20251216159813368
|
|
56
|
1836.0
|
CHIX
|
16-Dec-2025
|
13:34:11
|
20251216159813841
|
|
33
|
1836.0
|
XLON
|
16-Dec-2025
|
13:34:11
|
20251216159813843
|
|
136
|
1836.0
|
XLON
|
16-Dec-2025
|
13:34:11
|
20251216159813845
|
|
216
|
1836.0
|
XLON
|
16-Dec-2025
|
13:34:44
|
20251216159813888
|
|
170
|
1836.0
|
XLON
|
16-Dec-2025
|
13:34:44
|
20251216159813890
|
|
192
|
1836.0
|
XLON
|
16-Dec-2025
|
13:34:44
|
20251216159813892
|
|
416
|
1836.0
|
XLON
|
16-Dec-2025
|
13:34:44
|
20251216159813894
|
|
81
|
1836.0
|
BATE
|
16-Dec-2025
|
13:34:44
|
20251216159813896
|
|
136
|
1836.0
|
BATE
|
16-Dec-2025
|
13:34:44
|
20251216159813898
|
|
624
|
1835.5
|
XLON
|
16-Dec-2025
|
13:37:47
|
20251216159814796
|
|
288
|
1835.5
|
XLON
|
16-Dec-2025
|
13:37:47
|
20251216159814798
|
|
20
|
1835.5
|
CHIX
|
16-Dec-2025
|
13:38:02
|
20251216159814992
|
|
122
|
1835.5
|
CHIX
|
16-Dec-2025
|
13:38:04
|
20251216159815002
|
|
169
|
1835.5
|
XLON
|
16-Dec-2025
|
13:38:04
|
20251216159815004
|
|
171
|
1834.0
|
XLON
|
16-Dec-2025
|
13:41:20
|
20251216159816195
|
|
192
|
1834.0
|
XLON
|
16-Dec-2025
|
13:41:20
|
20251216159816197
|
|
321
|
1834.0
|
XLON
|
16-Dec-2025
|
13:41:20
|
20251216159816199
|
|
438
|
1834.0
|
XLON
|
16-Dec-2025
|
13:41:20
|
20251216159816201
|
|
45
|
1834.0
|
CHIX
|
16-Dec-2025
|
13:41:20
|
20251216159816203
|
|
4
|
1834.0
|
CHIX
|
16-Dec-2025
|
13:41:20
|
20251216159816205
|
|
176
|
1834.0
|
CHIX
|
16-Dec-2025
|
13:41:20
|
20251216159816207
|
|
42
|
1833.5
|
XLON
|
16-Dec-2025
|
13:41:47
|
20251216159816259
|
|
155
|
1833.0
|
XLON
|
16-Dec-2025
|
13:42:09
|
20251216159816517
|
|
169
|
1833.0
|
XLON
|
16-Dec-2025
|
13:43:13
|
20251216159816656
|
|
22
|
1833.0
|
BATE
|
16-Dec-2025
|
13:43:13
|
20251216159816658
|
|
169
|
1832.5
|
XLON
|
16-Dec-2025
|
13:43:26
|
20251216159816824
|
|
16
|
1832.5
|
CHIX
|
16-Dec-2025
|
13:43:26
|
20251216159816826
|
|
11
|
1832.0
|
CHIX
|
16-Dec-2025
|
13:43:56
|
20251216159816900
|
|
169
|
1832.0
|
XLON
|
16-Dec-2025
|
13:44:36
|
20251216159817188
|
|
7
|
1832.0
|
XLON
|
16-Dec-2025
|
13:44:36
|
20251216159817190
|
|
2
|
1832.0
|
XLON
|
16-Dec-2025
|
13:44:39
|
20251216159817226
|
|
118
|
1834.5
|
CHIX
|
16-Dec-2025
|
13:47:09
|
20251216159818261
|
|
248
|
1834.5
|
CHIX
|
16-Dec-2025
|
13:47:09
|
20251216159818263
|
|
706
|
1834.5
|
XLON
|
16-Dec-2025
|
13:47:21
|
20251216159818316
|
|
160
|
1834.5
|
CHIX
|
16-Dec-2025
|
13:47:21
|
20251216159818318
|
|
143
|
1834.5
|
BATE
|
16-Dec-2025
|
13:47:21
|
20251216159818320
|
|
50
|
1835.0
|
CHIX
|
16-Dec-2025
|
13:50:29
|
20251216159819257
|
|
180
|
1835.0
|
XLON
|
16-Dec-2025
|
13:50:30
|
20251216159819259
|
|
431
|
1835.0
|
XLON
|
16-Dec-2025
|
13:50:30
|
20251216159819261
|
|
389
|
1835.0
|
XLON
|
16-Dec-2025
|
13:50:30
|
20251216159819263
|
|
42
|
1835.0
|
CHIX
|
16-Dec-2025
|
13:50:30
|
20251216159819265
|
|
169
|
1835.0
|
XLON
|
16-Dec-2025
|
13:50:51
|
20251216159819328
|
|
126
|
1835.0
|
CHIX
|
16-Dec-2025
|
13:50:51
|
20251216159819330
|
|
169
|
1834.5
|
XLON
|
16-Dec-2025
|
13:51:30
|
20251216159819512
|
|
16
|
1834.5
|
XLON
|
16-Dec-2025
|
13:52:11
|
20251216159819608
|
|
169
|
1834.0
|
XLON
|
16-Dec-2025
|
13:52:24
|
20251216159819646
|
|
157
|
1834.0
|
CHIX
|
16-Dec-2025
|
13:52:24
|
20251216159819748
|
|
32
|
1833.5
|
XLON
|
16-Dec-2025
|
13:55:34
|
20251216159820680
|
|
1,204
|
1833.5
|
XLON
|
16-Dec-2025
|
13:55:34
|
20251216159820682
|
|
21
|
1833.5
|
XLON
|
16-Dec-2025
|
13:55:34
|
20251216159820684
|
|
62
|
1834.5
|
XLON
|
16-Dec-2025
|
13:56:02
|
20251216159820720
|
|
169
|
1833.5
|
XLON
|
16-Dec-2025
|
13:57:09
|
20251216159821040
|
|
34
|
1833.5
|
CHIX
|
16-Dec-2025
|
13:57:09
|
20251216159821042
|
|
222
|
1832.5
|
XLON
|
16-Dec-2025
|
13:57:14
|
20251216159821140
|
|
138
|
1832.5
|
XLON
|
16-Dec-2025
|
13:58:34
|
20251216159821551
|
|
247
|
1832.0
|
XLON
|
16-Dec-2025
|
14:00:09
|
20251216159822009
|
|
200
|
1832.0
|
XLON
|
16-Dec-2025
|
14:00:09
|
20251216159822011
|
|
386
|
1832.0
|
XLON
|
16-Dec-2025
|
14:00:09
|
20251216159822013
|
|
294
|
1832.0
|
XLON
|
16-Dec-2025
|
14:00:09
|
20251216159822015
|
|
37
|
1832.0
|
BATE
|
16-Dec-2025
|
14:00:09
|
20251216159822017
|
|
37
|
1832.0
|
BATE
|
16-Dec-2025
|
14:00:09
|
20251216159822019
|
|
215
|
1832.5
|
BATE
|
16-Dec-2025
|
14:03:15
|
20251216159823050
|
|
361
|
1832.5
|
CHIX
|
16-Dec-2025
|
14:03:15
|
20251216159823052
|
|
825
|
1832.5
|
XLON
|
16-Dec-2025
|
14:03:15
|
20251216159823054
|
|
57
|
1832.0
|
CHIX
|
16-Dec-2025
|
14:03:56
|
20251216159823186
|
|
169
|
1832.0
|
XLON
|
16-Dec-2025
|
14:03:56
|
20251216159823188
|
|
114
|
1835.0
|
XLON
|
16-Dec-2025
|
14:06:45
|
20251216159823823
|
|
11
|
1835.0
|
XLON
|
16-Dec-2025
|
14:06:45
|
20251216159823825
|
|
194
|
1835.0
|
XLON
|
16-Dec-2025
|
14:06:45
|
20251216159823827
|
|
189
|
1835.0
|
XLON
|
16-Dec-2025
|
14:06:45
|
20251216159823829
|
|
125
|
1835.0
|
XLON
|
16-Dec-2025
|
14:06:45
|
20251216159823831
|
|
134
|
1835.0
|
XLON
|
16-Dec-2025
|
14:06:45
|
20251216159823833
|
|
200
|
1835.0
|
XLON
|
16-Dec-2025
|
14:06:45
|
20251216159823935
|
|
323
|
1835.0
|
XLON
|
16-Dec-2025
|
14:06:45
|
20251216159823937
|
|
169
|
1833.5
|
XLON
|
16-Dec-2025
|
14:08:21
|
20251216159824247
|
|
43
|
1833.5
|
CHIX
|
16-Dec-2025
|
14:08:21
|
20251216159824249
|
|
430
|
1833.5
|
XLON
|
16-Dec-2025
|
14:10:21
|
20251216159824859
|
|
19
|
1833.5
|
BATE
|
16-Dec-2025
|
14:10:21
|
20251216159824861
|
|
568
|
1833.5
|
CHIX
|
16-Dec-2025
|
14:10:21
|
20251216159824863
|
|
194
|
1833.5
|
BATE
|
16-Dec-2025
|
14:10:21
|
20251216159824865
|
|
76
|
1834.0
|
CHIX
|
16-Dec-2025
|
14:11:56
|
20251216159825193
|
|
174
|
1834.0
|
XLON
|
16-Dec-2025
|
14:11:56
|
20251216159825195
|
|
169
|
1834.0
|
BATE
|
16-Dec-2025
|
14:11:56
|
20251216159825197
|
|
25
|
1833.5
|
XLON
|
16-Dec-2025
|
14:12:30
|
20251216159825429
|
|
169
|
1833.5
|
CHIX
|
16-Dec-2025
|
14:12:30
|
20251216159825431
|
|
169
|
1833.0
|
XLON
|
16-Dec-2025
|
14:12:46
|
20251216159825455
|
|
32
|
1833.0
|
XLON
|
16-Dec-2025
|
14:13:21
|
20251216159825500
|
|
22
|
1832.5
|
XLON
|
16-Dec-2025
|
14:13:52
|
20251216159825570
|
|
169
|
1832.5
|
CHIX
|
16-Dec-2025
|
14:13:56
|
20251216159825574
|
|
151
|
1833.0
|
XLON
|
16-Dec-2025
|
14:16:11
|
20251216159826180
|
|
570
|
1833.0
|
XLON
|
16-Dec-2025
|
14:16:11
|
20251216159826182
|
|
299
|
1833.0
|
CHIX
|
16-Dec-2025
|
14:16:11
|
20251216159826184
|
|
212
|
1833.0
|
BATE
|
16-Dec-2025
|
14:16:11
|
20251216159826186
|
|
169
|
1832.0
|
XLON
|
16-Dec-2025
|
14:16:32
|
20251216159826352
|
|
38
|
1832.0
|
XLON
|
16-Dec-2025
|
14:17:01
|
20251216159826394
|
|
169
|
1831.5
|
XLON
|
16-Dec-2025
|
14:17:03
|
20251216159826398
|
|
224
|
1832.5
|
XLON
|
16-Dec-2025
|
14:19:53
|
20251216159827396
|
|
259
|
1832.5
|
CHIX
|
16-Dec-2025
|
14:19:53
|
20251216159827398
|
|
136
|
1832.5
|
BATE
|
16-Dec-2025
|
14:19:53
|
20251216159827400
|
|
54
|
1831.5
|
BATE
|
16-Dec-2025
|
14:20:06
|
20251216159827524
|
|
182
|
1831.5
|
CHIX
|
16-Dec-2025
|
14:20:06
|
20251216159827526
|
|
169
|
1831.5
|
XLON
|
16-Dec-2025
|
14:20:06
|
20251216159827528
|
|
56
|
1830.5
|
XLON
|
16-Dec-2025
|
14:22:01
|
20251216159828914
|
|
169
|
1830.5
|
CHIX
|
16-Dec-2025
|
14:22:01
|
20251216159828916
|
|
189
|
1830.5
|
XLON
|
16-Dec-2025
|
14:23:08
|
20251216159829373
|
|
303
|
1830.5
|
XLON
|
16-Dec-2025
|
14:23:08
|
20251216159829375
|
|
123
|
1830.5
|
XLON
|
16-Dec-2025
|
14:23:08
|
20251216159829377
|
|
222
|
1830.5
|
XLON
|
16-Dec-2025
|
14:23:09
|
20251216159829379
|
|
155
|
1830.5
|
BATE
|
16-Dec-2025
|
14:24:22
|
20251216159830035
|
|
296
|
1830.5
|
CHIX
|
16-Dec-2025
|
14:24:22
|
20251216159830037
|
|
204
|
1830.5
|
XLON
|
16-Dec-2025
|
14:24:22
|
20251216159830039
|
|
169
|
1830.5
|
CHIX
|
16-Dec-2025
|
14:25:10
|
20251216159830315
|
|
72
|
1830.5
|
XLON
|
16-Dec-2025
|
14:25:10
|
20251216159830317
|
|
85
|
1830.5
|
BATE
|
16-Dec-2025
|
14:25:15
|
20251216159830331
|
|
93
|
1830.5
|
CHIX
|
16-Dec-2025
|
14:25:15
|
20251216159830333
|
|
291
|
1830.5
|
XLON
|
16-Dec-2025
|
14:25:15
|
20251216159830335
|
|
200
|
1831.5
|
XLON
|
16-Dec-2025
|
14:28:07
|
20251216159831283
|
|
431
|
1831.5
|
XLON
|
16-Dec-2025
|
14:28:07
|
20251216159831285
|
|
279
|
1831.5
|
XLON
|
16-Dec-2025
|
14:28:07
|
20251216159831287
|
|
143
|
1831.5
|
XLON
|
16-Dec-2025
|
14:28:07
|
20251216159831289
|
|
31
|
1831.5
|
BATE
|
16-Dec-2025
|
14:28:07
|
20251216159831291
|
|
67
|
1831.5
|
BATE
|
16-Dec-2025
|
14:28:07
|
20251216159831293
|
|
169
|
1832.0
|
XLON
|
16-Dec-2025
|
14:28:59
|
20251216159831827
|
|
83
|
1832.0
|
CHIX
|
16-Dec-2025
|
14:28:59
|
20251216159831835
|
|
347
|
1832.5
|
XLON
|
16-Dec-2025
|
14:29:53
|
20251216159832375
|
|
95
|
1832.5
|
BATE
|
16-Dec-2025
|
14:29:53
|
20251216159832377
|
|
234
|
1832.5
|
CHIX
|
16-Dec-2025
|
14:29:53
|
20251216159832379
|
|
48
|
1832.0
|
XLON
|
16-Dec-2025
|
14:29:53
|
20251216159832381
|
|
57
|
1832.0
|
XLON
|
16-Dec-2025
|
14:29:54
|
20251216159832387
|
|
169
|
1832.0
|
CHIX
|
16-Dec-2025
|
14:30:20
|
20251216159832983
|
|
84
|
1832.0
|
XLON
|
16-Dec-2025
|
14:30:20
|
20251216159832985
|
|
182
|
1832.5
|
XLON
|
16-Dec-2025
|
14:30:57
|
20251216159833351
|
|
190
|
1832.5
|
CHIX
|
16-Dec-2025
|
14:30:57
|
20251216159833353
|
|
95
|
1832.5
|
XLON
|
16-Dec-2025
|
14:30:58
|
20251216159833359
|
|
95
|
1831.5
|
BATE
|
16-Dec-2025
|
14:32:08
|
20251216159833899
|
|
271
|
1831.5
|
CHIX
|
16-Dec-2025
|
14:32:08
|
20251216159833901
|
|
382
|
1831.5
|
XLON
|
16-Dec-2025
|
14:32:08
|
20251216159833905
|
|
65
|
1831.0
|
CHIX
|
16-Dec-2025
|
14:32:13
|
20251216159833935
|
|
169
|
1831.0
|
XLON
|
16-Dec-2025
|
14:32:13
|
20251216159833937
|
|
578
|
1834.5
|
CHIX
|
16-Dec-2025
|
14:33:18
|
20251216159834421
|
|
223
|
1834.5
|
BATE
|
16-Dec-2025
|
14:33:18
|
20251216159834423
|
|
402
|
1834.5
|
CHIX
|
16-Dec-2025
|
14:33:18
|
20251216159834425
|
|
149
|
1834.0
|
XLON
|
16-Dec-2025
|
14:33:18
|
20251216159834427
|
|
295
|
1833.5
|
XLON
|
16-Dec-2025
|
14:33:53
|
20251216159834689
|
|
40
|
1833.5
|
XLON
|
16-Dec-2025
|
14:33:54
|
20251216159834691
|
|
166
|
1833.5
|
XLON
|
16-Dec-2025
|
14:33:54
|
20251216159834693
|
|
169
|
1831.5
|
BATE
|
16-Dec-2025
|
14:34:36
|
20251216159835045
|
|
84
|
1831.5
|
XLON
|
16-Dec-2025
|
14:34:36
|
20251216159835047
|
|
169
|
1831.5
|
XLON
|
16-Dec-2025
|
14:34:46
|
20251216159835063
|
|
77
|
1831.5
|
BATE
|
16-Dec-2025
|
14:35:36
|
20251216159835437
|
|
245
|
1831.5
|
XLON
|
16-Dec-2025
|
14:35:36
|
20251216159835439
|
|
186
|
1831.5
|
CHIX
|
16-Dec-2025
|
14:35:36
|
20251216159835441
|
|
100
|
1831.0
|
BATE
|
16-Dec-2025
|
14:36:17
|
20251216159835730
|
|
406
|
1831.0
|
XLON
|
16-Dec-2025
|
14:36:18
|
20251216159835744
|
|
286
|
1831.0
|
XLON
|
16-Dec-2025
|
14:36:22
|
20251216159835760
|
|
187
|
1831.0
|
XLON
|
16-Dec-2025
|
14:36:22
|
20251216159835762
|
|
103
|
1831.0
|
XLON
|
16-Dec-2025
|
14:36:23
|
20251216159835764
|
|
169
|
1831.0
|
XLON
|
16-Dec-2025
|
14:36:24
|
20251216159835884
|
|
244
|
1828.0
|
XLON
|
16-Dec-2025
|
14:37:16
|
20251216159836557
|
|
157
|
1828.0
|
XLON
|
16-Dec-2025
|
14:37:16
|
20251216159836559
|
|
204
|
1828.0
|
CHIX
|
16-Dec-2025
|
14:38:12
|
20251216159836888
|
|
90
|
1828.0
|
BATE
|
16-Dec-2025
|
14:38:12
|
20251216159836890
|
|
52
|
1828.0
|
BATE
|
16-Dec-2025
|
14:38:12
|
20251216159836892
|
|
69
|
1828.0
|
XLON
|
16-Dec-2025
|
14:38:12
|
20251216159836894
|
|
250
|
1828.0
|
XLON
|
16-Dec-2025
|
14:38:12
|
20251216159836896
|
|
10
|
1828.0
|
BATE
|
16-Dec-2025
|
14:38:12
|
20251216159836898
|
|
104
|
1826.5
|
XLON
|
16-Dec-2025
|
14:38:42
|
20251216159836974
|
|
100
|
1825.5
|
CHIX
|
16-Dec-2025
|
14:39:06
|
20251216159837223
|
|
148
|
1825.5
|
XLON
|
16-Dec-2025
|
14:39:12
|
20251216159837249
|
|
77
|
1825.5
|
XLON
|
16-Dec-2025
|
14:39:12
|
20251216159837251
|
|
123
|
1825.5
|
XLON
|
16-Dec-2025
|
14:39:12
|
20251216159837253
|
|
390
|
1826.5
|
XLON
|
16-Dec-2025
|
14:39:48
|
20251216159837545
|
|
387
|
1826.5
|
XLON
|
16-Dec-2025
|
14:39:48
|
20251216159837547
|
|
318
|
1826.5
|
CHIX
|
16-Dec-2025
|
14:39:48
|
20251216159837549
|
|
103
|
1826.5
|
BATE
|
16-Dec-2025
|
14:39:48
|
20251216159837551
|
|
46
|
1824.5
|
BATE
|
16-Dec-2025
|
14:41:13
|
20251216159838445
|
|
169
|
1824.5
|
CHIX
|
16-Dec-2025
|
14:41:13
|
20251216159838447
|
|
178
|
1824.5
|
XLON
|
16-Dec-2025
|
14:41:13
|
20251216159838449
|
|
284
|
1824.0
|
XLON
|
16-Dec-2025
|
14:41:50
|
20251216159838891
|
|
120
|
1824.0
|
XLON
|
16-Dec-2025
|
14:41:51
|
20251216159838903
|
|
156
|
1824.0
|
XLON
|
16-Dec-2025
|
14:41:51
|
20251216159838905
|
|
161
|
1824.0
|
XLON
|
16-Dec-2025
|
14:41:51
|
20251216159838907
|
|
169
|
1823.5
|
XLON
|
16-Dec-2025
|
14:41:56
|
20251216159838953
|
|
169
|
1823.5
|
CHIX
|
16-Dec-2025
|
14:42:06
|
20251216159839194
|
|
31
|
1823.5
|
XLON
|
16-Dec-2025
|
14:42:06
|
20251216159839196
|
|
2
|
1823.5
|
XLON
|
16-Dec-2025
|
14:42:06
|
20251216159839198
|
|
170
|
1823.5
|
XLON
|
16-Dec-2025
|
14:42:43
|
20251216159839575
|
|
144
|
1823.5
|
XLON
|
16-Dec-2025
|
14:43:09
|
20251216159839866
|
|
208
|
1822.5
|
XLON
|
16-Dec-2025
|
14:43:30
|
20251216159840124
|
|
167
|
1822.5
|
XLON
|
16-Dec-2025
|
14:43:30
|
20251216159840126
|
|
169
|
1821.5
|
XLON
|
16-Dec-2025
|
14:44:15
|
20251216159840406
|
|
169
|
1821.5
|
XLON
|
16-Dec-2025
|
14:44:15
|
20251216159840408
|
|
120
|
1822.0
|
BATE
|
16-Dec-2025
|
14:45:00
|
20251216159840553
|
|
404
|
1822.0
|
CHIX
|
16-Dec-2025
|
14:45:00
|
20251216159840555
|
|
262
|
1822.0
|
XLON
|
16-Dec-2025
|
14:45:00
|
20251216159840557
|
|
37
|
1821.0
|
XLON
|
16-Dec-2025
|
14:46:11
|
20251216159841311
|
|
132
|
1821.0
|
XLON
|
16-Dec-2025
|
14:46:11
|
20251216159841313
|
|
153
|
1821.0
|
CHIX
|
16-Dec-2025
|
14:46:11
|
20251216159841315
|
|
360
|
1822.0
|
XLON
|
16-Dec-2025
|
14:46:58
|
20251216159841631
|
|
453
|
1822.0
|
XLON
|
16-Dec-2025
|
14:47:00
|
20251216159841645
|
|
354
|
1822.0
|
CHIX
|
16-Dec-2025
|
14:47:00
|
20251216159841647
|
|
10
|
1822.0
|
XLON
|
16-Dec-2025
|
14:47:00
|
20251216159841649
|
|
165
|
1822.0
|
XLON
|
16-Dec-2025
|
14:47:00
|
20251216159841651
|
|
35
|
1822.0
|
BATE
|
16-Dec-2025
|
14:47:34
|
20251216159841943
|
|
192
|
1822.0
|
XLON
|
16-Dec-2025
|
14:47:34
|
20251216159841945
|
|
146
|
1822.0
|
XLON
|
16-Dec-2025
|
14:47:34
|
20251216159841947
|
|
246
|
1821.0
|
CHIX
|
16-Dec-2025
|
14:48:10
|
20251216159842231
|
|
20
|
1821.0
|
XLON
|
16-Dec-2025
|
14:48:10
|
20251216159842233
|
|
95
|
1821.0
|
XLON
|
16-Dec-2025
|
14:48:10
|
20251216159842235
|
|
169
|
1820.5
|
XLON
|
16-Dec-2025
|
14:48:49
|
20251216159842513
|
|
148
|
1820.5
|
XLON
|
16-Dec-2025
|
14:49:07
|
20251216159842595
|
|
1
|
1820.0
|
BATE
|
16-Dec-2025
|
14:49:07
|
20251216159842597
|
|
5
|
1820.0
|
BATE
|
16-Dec-2025
|
14:49:07
|
20251216159842599
|
|
169
|
1820.0
|
CHIX
|
16-Dec-2025
|
14:49:08
|
20251216159842607
|
|
169
|
1820.0
|
XLON
|
16-Dec-2025
|
14:49:08
|
20251216159842609
|
|
12
|
1820.0
|
XLON
|
16-Dec-2025
|
14:49:08
|
20251216159842611
|
|
195
|
1819.5
|
XLON
|
16-Dec-2025
|
14:49:38
|
20251216159842659
|
|
37
|
1819.5
|
XLON
|
16-Dec-2025
|
14:49:41
|
20251216159842667
|
|
130
|
1819.5
|
XLON
|
16-Dec-2025
|
14:49:41
|
20251216159842669
|
|
20
|
1819.5
|
CHIX
|
16-Dec-2025
|
14:50:31
|
20251216159843109
|
|
10
|
1819.5
|
CHIX
|
16-Dec-2025
|
14:50:31
|
20251216159843111
|
|
20
|
1819.5
|
CHIX
|
16-Dec-2025
|
14:50:31
|
20251216159843113
|
|
20
|
1819.5
|
XLON
|
16-Dec-2025
|
14:50:31
|
20251216159843115
|
|
20
|
1819.5
|
CHIX
|
16-Dec-2025
|
14:50:31
|
20251216159843117
|
|
169
|
1819.5
|
XLON
|
16-Dec-2025
|
14:50:33
|
20251216159843119
|
|
103
|
1819.5
|
XLON
|
16-Dec-2025
|
14:50:33
|
20251216159843121
|
|
137
|
1820.5
|
BATE
|
16-Dec-2025
|
14:51:35
|
20251216159843517
|
|
50
|
1820.5
|
CHIX
|
16-Dec-2025
|
14:51:35
|
20251216159843519
|
|
295
|
1820.5
|
XLON
|
16-Dec-2025
|
14:51:35
|
20251216159843521
|
|
208
|
1820.5
|
CHIX
|
16-Dec-2025
|
14:51:35
|
20251216159843523
|
|
20
|
1820.0
|
XLON
|
16-Dec-2025
|
14:51:48
|
20251216159843575
|
|
197
|
1820.0
|
XLON
|
16-Dec-2025
|
14:51:48
|
20251216159843577
|
|
126
|
1820.0
|
XLON
|
16-Dec-2025
|
14:51:48
|
20251216159843679
|
|
15
|
1820.5
|
CHIX
|
16-Dec-2025
|
14:53:09
|
20251216159844155
|
|
90
|
1820.5
|
XLON
|
16-Dec-2025
|
14:53:09
|
20251216159844157
|
|
142
|
1820.5
|
XLON
|
16-Dec-2025
|
14:53:09
|
20251216159844159
|
|
19
|
1820.5
|
XLON
|
16-Dec-2025
|
14:53:09
|
20251216159844161
|
|
220
|
1820.5
|
XLON
|
16-Dec-2025
|
14:53:09
|
20251216159844163
|
|
169
|
1820.5
|
XLON
|
16-Dec-2025
|
14:53:10
|
20251216159844169
|
|
26
|
1820.5
|
XLON
|
16-Dec-2025
|
14:53:10
|
20251216159844171
|
|
217
|
1820.5
|
XLON
|
16-Dec-2025
|
14:54:02
|
20251216159844928
|
|
172
|
1820.5
|
CHIX
|
16-Dec-2025
|
14:54:02
|
20251216159844930
|
|
90
|
1822.5
|
BATE
|
16-Dec-2025
|
14:55:22
|
20251216159845329
|
|
311
|
1822.5
|
CHIX
|
16-Dec-2025
|
14:55:22
|
20251216159845331
|
|
40
|
1822.5
|
CHIX
|
16-Dec-2025
|
14:55:41
|
20251216159845363
|
|
423
|
1822.5
|
XLON
|
16-Dec-2025
|
14:55:42
|
20251216159845365
|
|
608
|
1822.5
|
CHIX
|
16-Dec-2025
|
14:55:42
|
20251216159845367
|
|
302
|
1822.5
|
BATE
|
16-Dec-2025
|
14:55:42
|
20251216159845369
|
|
217
|
1821.0
|
XLON
|
16-Dec-2025
|
14:56:33
|
20251216159845827
|
|
146
|
1821.0
|
CHIX
|
16-Dec-2025
|
14:56:33
|
20251216159845831
|
|
183
|
1820.5
|
XLON
|
16-Dec-2025
|
14:56:51
|
20251216159845939
|
|
41
|
1820.5
|
CHIX
|
16-Dec-2025
|
14:56:51
|
20251216159845941
|
|
100
|
1820.5
|
CHIX
|
16-Dec-2025
|
14:56:51
|
20251216159845943
|
|
27
|
1820.5
|
XLON
|
16-Dec-2025
|
14:57:01
|
20251216159846127
|
|
98
|
1818.5
|
XLON
|
16-Dec-2025
|
14:57:21
|
20251216159846193
|
|
71
|
1818.5
|
XLON
|
16-Dec-2025
|
14:57:21
|
20251216159846195
|
|
157
|
1818.5
|
XLON
|
16-Dec-2025
|
14:57:21
|
20251216159846197
|
|
54
|
1820.0
|
BATE
|
16-Dec-2025
|
14:59:07
|
20251216159846688
|
|
89
|
1820.0
|
CHIX
|
16-Dec-2025
|
14:59:07
|
20251216159846690
|
|
957
|
1820.0
|
XLON
|
16-Dec-2025
|
14:59:07
|
20251216159846692
|
|
169
|
1820.0
|
XLON
|
16-Dec-2025
|
14:59:07
|
20251216159846694
|
|
44
|
1820.0
|
XLON
|
16-Dec-2025
|
14:59:08
|
20251216159846696
|
|
42
|
1819.5
|
XLON
|
16-Dec-2025
|
14:59:37
|
20251216159846798
|
|
146
|
1820.0
|
XLON
|
16-Dec-2025
|
15:00:00
|
20251216159847080
|
|
169
|
1820.0
|
CHIX
|
16-Dec-2025
|
15:00:00
|
20251216159847090
|
|
169
|
1819.5
|
XLON
|
16-Dec-2025
|
15:00:15
|
20251216159847384
|
|
31
|
1819.5
|
BATE
|
16-Dec-2025
|
15:00:15
|
20251216159847386
|
|
169
|
1819.5
|
XLON
|
16-Dec-2025
|
15:00:15
|
20251216159847388
|
|
840
|
1822.5
|
XLON
|
16-Dec-2025
|
15:01:41
|
20251216159847964
|
|
200
|
1822.0
|
XLON
|
16-Dec-2025
|
15:02:01
|
20251216159848038
|
|
90
|
1822.0
|
CHIX
|
16-Dec-2025
|
15:02:01
|
20251216159848040
|
|
186
|
1822.0
|
XLON
|
16-Dec-2025
|
15:02:01
|
20251216159848044
|
|
169
|
1822.0
|
XLON
|
16-Dec-2025
|
15:02:28
|
20251216159848530
|
|
169
|
1822.0
|
XLON
|
16-Dec-2025
|
15:02:29
|
20251216159848548
|
|
248
|
1825.0
|
XLON
|
16-Dec-2025
|
15:04:13
|
20251216159849403
|
|
248
|
1825.0
|
XLON
|
16-Dec-2025
|
15:04:13
|
20251216159849405
|
|
248
|
1825.0
|
XLON
|
16-Dec-2025
|
15:04:13
|
20251216159849411
|
|
124
|
1825.0
|
XLON
|
16-Dec-2025
|
15:04:13
|
20251216159849413
|
|
182
|
1825.0
|
XLON
|
16-Dec-2025
|
15:04:14
|
20251216159849415
|
|
38
|
1825.0
|
CHIX
|
16-Dec-2025
|
15:04:14
|
20251216159849417
|
|
42
|
1825.0
|
CHIX
|
16-Dec-2025
|
15:04:14
|
20251216159849419
|
|
34
|
1825.0
|
CHIX
|
16-Dec-2025
|
15:04:16
|
20251216159849425
|
|
124
|
1825.0
|
XLON
|
16-Dec-2025
|
15:04:16
|
20251216159849427
|
|
68
|
1825.0
|
XLON
|
16-Dec-2025
|
15:04:21
|
20251216159849435
|
|
46
|
1824.0
|
BATE
|
16-Dec-2025
|
15:05:08
|
20251216159849704
|
|
31
|
1824.0
|
CHIX
|
16-Dec-2025
|
15:05:08
|
20251216159849706
|
|
40
|
1824.0
|
CHIX
|
16-Dec-2025
|
15:05:08
|
20251216159849708
|
|
133
|
1824.0
|
CHIX
|
16-Dec-2025
|
15:05:09
|
20251216159849714
|
|
174
|
1824.0
|
XLON
|
16-Dec-2025
|
15:05:09
|
20251216159849716
|
|
74
|
1826.0
|
CHIX
|
16-Dec-2025
|
15:06:16
|
20251216159850309
|
|
326
|
1826.0
|
XLON
|
16-Dec-2025
|
15:06:16
|
20251216159850311
|
|
126
|
1826.0
|
CHIX
|
16-Dec-2025
|
15:06:16
|
20251216159850313
|
|
31
|
1826.5
|
BATE
|
16-Dec-2025
|
15:06:21
|
20251216159850341
|
|
510
|
1826.5
|
CHIX
|
16-Dec-2025
|
15:06:21
|
20251216159850343
|
|
135
|
1826.5
|
XLON
|
16-Dec-2025
|
15:06:22
|
20251216159850345
|
|
77
|
1826.5
|
CHIX
|
16-Dec-2025
|
15:06:22
|
20251216159850347
|
|
169
|
1826.5
|
XLON
|
16-Dec-2025
|
15:06:23
|
20251216159850355
|
|
109
|
1826.5
|
CHIX
|
16-Dec-2025
|
15:06:23
|
20251216159850357
|
|
19
|
1827.5
|
XLON
|
16-Dec-2025
|
15:08:05
|
20251216159851798
|
|
477
|
1827.5
|
XLON
|
16-Dec-2025
|
15:08:05
|
20251216159851800
|
|
81
|
1827.5
|
XLON
|
16-Dec-2025
|
15:08:05
|
20251216159851804
|
|
152
|
1827.5
|
XLON
|
16-Dec-2025
|
15:08:05
|
20251216159851806
|
|
17
|
1827.5
|
XLON
|
16-Dec-2025
|
15:08:05
|
20251216159851808
|
|
3
|
1827.5
|
XLON
|
16-Dec-2025
|
15:08:05
|
20251216159851810
|
|
190
|
1828.0
|
BATE
|
16-Dec-2025
|
15:09:21
|
20251216159852729
|
|
946
|
1828.0
|
XLON
|
16-Dec-2025
|
15:09:21
|
20251216159852731
|
|
120
|
1828.0
|
BATE
|
16-Dec-2025
|
15:09:21
|
20251216159852733
|
|
95
|
1828.0
|
BATE
|
16-Dec-2025
|
15:09:21
|
20251216159852735
|
|
60
|
1828.0
|
CHIX
|
16-Dec-2025
|
15:09:21
|
20251216159852737
|
|
88
|
1827.5
|
CHIX
|
16-Dec-2025
|
15:09:54
|
20251216159853065
|
|
90
|
1827.5
|
BATE
|
16-Dec-2025
|
15:09:54
|
20251216159853067
|
|
169
|
1827.5
|
XLON
|
16-Dec-2025
|
15:09:54
|
20251216159853069
|
|
44
|
1827.0
|
XLON
|
16-Dec-2025
|
15:10:13
|
20251216159853291
|
|
17
|
1826.0
|
BATE
|
16-Dec-2025
|
15:11:12
|
20251216159853704
|
|
169
|
1826.5
|
CHIX
|
16-Dec-2025
|
15:11:12
|
20251216159853706
|
|
179
|
1826.5
|
XLON
|
16-Dec-2025
|
15:11:12
|
20251216159853708
|
|
169
|
1826.0
|
XLON
|
16-Dec-2025
|
15:11:13
|
20251216159853710
|
|
159
|
1826.0
|
XLON
|
16-Dec-2025
|
15:11:17
|
20251216159853712
|
|
38
|
1824.0
|
CHIX
|
16-Dec-2025
|
15:11:51
|
20251216159854274
|
|
51
|
1824.0
|
CHIX
|
16-Dec-2025
|
15:12:05
|
20251216159854298
|
|
169
|
1824.0
|
XLON
|
16-Dec-2025
|
15:12:46
|
20251216159854775
|
|
98
|
1824.0
|
XLON
|
16-Dec-2025
|
15:12:46
|
20251216159854781
|
|
379
|
1823.0
|
XLON
|
16-Dec-2025
|
15:13:13
|
20251216159854877
|
|
73
|
1823.0
|
BATE
|
16-Dec-2025
|
15:13:13
|
20251216159854879
|
|
307
|
1823.0
|
CHIX
|
16-Dec-2025
|
15:13:13
|
20251216159854881
|
|
48
|
1822.0
|
BATE
|
16-Dec-2025
|
15:13:24
|
20251216159854924
|
|
100
|
1822.0
|
XLON
|
16-Dec-2025
|
15:13:24
|
20251216159854926
|
|
19
|
1822.0
|
XLON
|
16-Dec-2025
|
15:13:24
|
20251216159854928
|
|
88
|
1822.0
|
XLON
|
16-Dec-2025
|
15:13:24
|
20251216159854930
|
|
62
|
1822.0
|
XLON
|
16-Dec-2025
|
15:13:24
|
20251216159854932
|
|
69
|
1822.0
|
XLON
|
16-Dec-2025
|
15:13:24
|
20251216159854934
|
|
36
|
1822.0
|
BATE
|
16-Dec-2025
|
15:14:34
|
20251216159855660
|
|
684
|
1822.5
|
XLON
|
16-Dec-2025
|
15:15:01
|
20251216159855800
|
|
381
|
1822.5
|
XLON
|
16-Dec-2025
|
15:15:02
|
20251216159855826
|
|
171
|
1822.5
|
CHIX
|
16-Dec-2025
|
15:15:02
|
20251216159855828
|
|
146
|
1822.5
|
XLON
|
16-Dec-2025
|
15:15:29
|
20251216159856076
|
|
17
|
1822.5
|
XLON
|
16-Dec-2025
|
15:15:40
|
20251216159856112
|
|
74
|
1821.0
|
BATE
|
16-Dec-2025
|
15:16:04
|
20251216159856325
|
|
279
|
1821.0
|
XLON
|
16-Dec-2025
|
15:16:04
|
20251216159856327
|
|
277
|
1821.0
|
CHIX
|
16-Dec-2025
|
15:17:22
|
20251216159857002
|
|
376
|
1821.0
|
XLON
|
16-Dec-2025
|
15:17:22
|
20251216159857004
|
|
128
|
1821.0
|
XLON
|
16-Dec-2025
|
15:17:22
|
20251216159857006
|
|
218
|
1819.5
|
CHIX
|
16-Dec-2025
|
15:17:23
|
20251216159857030
|
|
101
|
1819.5
|
BATE
|
16-Dec-2025
|
15:17:23
|
20251216159857032
|
|
452
|
1820.0
|
XLON
|
16-Dec-2025
|
15:19:02
|
20251216159857776
|
|
100
|
1820.0
|
BATE
|
16-Dec-2025
|
15:19:08
|
20251216159857830
|
|
90
|
1820.0
|
BATE
|
16-Dec-2025
|
15:19:08
|
20251216159857832
|
|
296
|
1820.0
|
CHIX
|
16-Dec-2025
|
15:19:08
|
20251216159857834
|
|
318
|
1820.0
|
XLON
|
16-Dec-2025
|
15:19:08
|
20251216159857836
|
|
223
|
1820.0
|
XLON
|
16-Dec-2025
|
15:19:08
|
20251216159857838
|
|
6
|
1819.5
|
CHIX
|
16-Dec-2025
|
15:20:59
|
20251216159858691
|
|
405
|
1819.5
|
XLON
|
16-Dec-2025
|
15:21:01
|
20251216159858705
|
|
86
|
1819.5
|
XLON
|
16-Dec-2025
|
15:21:01
|
20251216159858713
|
|
200
|
1819.5
|
CHIX
|
16-Dec-2025
|
15:21:02
|
20251216159858739
|
|
300
|
1819.5
|
CHIX
|
16-Dec-2025
|
15:21:02
|
20251216159858741
|
|
202
|
1819.0
|
XLON
|
16-Dec-2025
|
15:21:54
|
20251216159859039
|
|
60
|
1819.0
|
BATE
|
16-Dec-2025
|
15:21:54
|
20251216159859041
|
|
188
|
1819.0
|
CHIX
|
16-Dec-2025
|
15:21:54
|
20251216159859043
|
|
192
|
1818.5
|
XLON
|
16-Dec-2025
|
15:21:59
|
20251216159859053
|
|
190
|
1818.5
|
CHIX
|
16-Dec-2025
|
15:21:59
|
20251216159859055
|
|
169
|
1816.5
|
XLON
|
16-Dec-2025
|
15:22:16
|
20251216159859093
|
|
169
|
1816.5
|
CHIX
|
16-Dec-2025
|
15:23:11
|
20251216159859383
|
|
37
|
1816.5
|
XLON
|
16-Dec-2025
|
15:23:11
|
20251216159859385
|
|
396
|
1816.5
|
XLON
|
16-Dec-2025
|
15:23:43
|
20251216159859575
|
|
100
|
1816.5
|
BATE
|
16-Dec-2025
|
15:23:43
|
20251216159859577
|
|
420
|
1816.5
|
CHIX
|
16-Dec-2025
|
15:23:43
|
20251216159859579
|
|
265
|
1818.0
|
CHIX
|
16-Dec-2025
|
15:25:15
|
20251216159860516
|
|
138
|
1818.0
|
BATE
|
16-Dec-2025
|
15:25:15
|
20251216159860518
|
|
467
|
1818.0
|
XLON
|
16-Dec-2025
|
15:25:15
|
20251216159860520
|
|
121
|
1818.0
|
XLON
|
16-Dec-2025
|
15:25:15
|
20251216159860522
|
|
239
|
1818.0
|
XLON
|
16-Dec-2025
|
15:25:15
|
20251216159860524
|
|
310
|
1819.0
|
XLON
|
16-Dec-2025
|
15:27:34
|
20251216159861703
|
|
793
|
1819.0
|
XLON
|
16-Dec-2025
|
15:27:34
|
20251216159861705
|
|
269
|
1819.0
|
CHIX
|
16-Dec-2025
|
15:27:34
|
20251216159861707
|
|
98
|
1819.0
|
BATE
|
16-Dec-2025
|
15:27:34
|
20251216159861709
|
|
200
|
1819.5
|
XLON
|
16-Dec-2025
|
15:29:07
|
20251216159862696
|
|
486
|
1819.5
|
XLON
|
16-Dec-2025
|
15:29:07
|
20251216159862698
|
|
85
|
1819.5
|
XLON
|
16-Dec-2025
|
15:29:07
|
20251216159862700
|
|
2
|
1819.5
|
CHIX
|
16-Dec-2025
|
15:29:07
|
20251216159862702
|
|
435
|
1819.5
|
CHIX
|
16-Dec-2025
|
15:29:07
|
20251216159862704
|
|
270
|
1819.5
|
CHIX
|
16-Dec-2025
|
15:29:07
|
20251216159862706
|
|
40
|
1819.5
|
CHIX
|
16-Dec-2025
|
15:29:07
|
20251216159862708
|
|
446
|
1820.0
|
CHIX
|
16-Dec-2025
|
15:30:31
|
20251216159863468
|
|
87
|
1820.0
|
BATE
|
16-Dec-2025
|
15:30:31
|
20251216159863470
|
|
179
|
1820.0
|
XLON
|
16-Dec-2025
|
15:30:31
|
20251216159863472
|
|
406
|
1820.5
|
XLON
|
16-Dec-2025
|
15:31:41
|
20251216159863929
|
|
356
|
1820.5
|
XLON
|
16-Dec-2025
|
15:31:41
|
20251216159863931
|
|
74
|
1820.5
|
CHIX
|
16-Dec-2025
|
15:31:41
|
20251216159863933
|
|
84
|
1820.5
|
CHIX
|
16-Dec-2025
|
15:31:41
|
20251216159863935
|
|
240
|
1820.5
|
XLON
|
16-Dec-2025
|
15:31:41
|
20251216159863937
|
|
63
|
1820.5
|
XLON
|
16-Dec-2025
|
15:31:41
|
20251216159864039
|
|
34
|
1820.5
|
XLON
|
16-Dec-2025
|
15:31:41
|
20251216159864041
|
|
124
|
1823.0
|
XLON
|
16-Dec-2025
|
15:33:18
|
20251216159864529
|
|
165
|
1823.0
|
XLON
|
16-Dec-2025
|
15:33:18
|
20251216159864531
|
|
93
|
1823.0
|
XLON
|
16-Dec-2025
|
15:33:18
|
20251216159864533
|
|
34
|
1823.0
|
BATE
|
16-Dec-2025
|
15:33:36
|
20251216159864727
|
|
244
|
1823.0
|
CHIX
|
16-Dec-2025
|
15:33:36
|
20251216159864729
|
|
577
|
1823.0
|
XLON
|
16-Dec-2025
|
15:33:36
|
20251216159864731
|
|
82
|
1822.0
|
XLON
|
16-Dec-2025
|
15:34:16
|
20251216159865020
|
|
140
|
1822.0
|
CHIX
|
16-Dec-2025
|
15:34:19
|
20251216159865052
|
|
198
|
1822.0
|
XLON
|
16-Dec-2025
|
15:34:19
|
20251216159865054
|
|
349
|
1822.0
|
XLON
|
16-Dec-2025
|
15:35:20
|
20251216159865429
|
|
600
|
1822.0
|
XLON
|
16-Dec-2025
|
15:35:20
|
20251216159865431
|
|
79
|
1822.0
|
CHIX
|
16-Dec-2025
|
15:35:20
|
20251216159865433
|
|
139
|
1822.0
|
CHIX
|
16-Dec-2025
|
15:35:20
|
20251216159865535
|
|
31
|
1823.0
|
XLON
|
16-Dec-2025
|
15:35:59
|
20251216159865903
|
|
37
|
1823.0
|
BATE
|
16-Dec-2025
|
15:36:00
|
20251216159865907
|
|
82
|
1823.0
|
XLON
|
16-Dec-2025
|
15:36:00
|
20251216159865909
|
|
125
|
1823.0
|
XLON
|
16-Dec-2025
|
15:36:00
|
20251216159865911
|
|
169
|
1823.0
|
XLON
|
16-Dec-2025
|
15:36:00
|
20251216159865913
|
|
169
|
1823.5
|
CHIX
|
16-Dec-2025
|
15:36:30
|
20251216159866246
|
|
47
|
1823.5
|
CHIX
|
16-Dec-2025
|
15:36:30
|
20251216159866248
|
|
169
|
1823.5
|
XLON
|
16-Dec-2025
|
15:36:30
|
20251216159866252
|
|
101
|
1822.0
|
XLON
|
16-Dec-2025
|
15:37:13
|
20251216159866755
|
|
68
|
1822.0
|
XLON
|
16-Dec-2025
|
15:37:50
|
20251216159866906
|
|
209
|
1822.0
|
CHIX
|
16-Dec-2025
|
15:37:50
|
20251216159866908
|
|
326
|
1824.0
|
XLON
|
16-Dec-2025
|
15:40:11
|
20251216159867933
|
|
51
|
1824.0
|
BATE
|
16-Dec-2025
|
15:40:11
|
20251216159867935
|
|
326
|
1824.0
|
BATE
|
16-Dec-2025
|
15:40:12
|
20251216159867937
|
|
483
|
1824.5
|
CHIX
|
16-Dec-2025
|
15:40:22
|
20251216159867947
|
|
429
|
1824.5
|
CHIX
|
16-Dec-2025
|
15:40:53
|
20251216159868304
|
|
33
|
1824.5
|
CHIX
|
16-Dec-2025
|
15:40:53
|
20251216159868306
|
|
2
|
1824.5
|
CHIX
|
16-Dec-2025
|
15:40:53
|
20251216159868314
|
|
631
|
1824.5
|
XLON
|
16-Dec-2025
|
15:40:53
|
20251216159868316
|
|
376
|
1824.5
|
XLON
|
16-Dec-2025
|
15:40:53
|
20251216159868318
|
|
2
|
1824.5
|
BATE
|
16-Dec-2025
|
15:40:53
|
20251216159868320
|
|
88
|
1824.5
|
BATE
|
16-Dec-2025
|
15:40:53
|
20251216159868322
|
|
76
|
1824.5
|
BATE
|
16-Dec-2025
|
15:41:50
|
20251216159868718
|
|
10
|
1824.5
|
CHIX
|
16-Dec-2025
|
15:41:50
|
20251216159868720
|
|
43
|
1824.5
|
BATE
|
16-Dec-2025
|
15:41:50
|
20251216159868722
|
|
51
|
1824.5
|
CHIX
|
16-Dec-2025
|
15:41:50
|
20251216159868724
|
|
658
|
1825.0
|
CHIX
|
16-Dec-2025
|
15:42:20
|
20251216159869231
|
|
198
|
1825.0
|
XLON
|
16-Dec-2025
|
15:42:20
|
20251216159869233
|
|
252
|
1825.0
|
CHIX
|
16-Dec-2025
|
15:42:20
|
20251216159869235
|
|
99
|
1825.0
|
XLON
|
16-Dec-2025
|
15:42:20
|
20251216159869237
|
|
84
|
1825.0
|
CHIX
|
16-Dec-2025
|
15:42:20
|
20251216159869239
|
|
84
|
1825.0
|
CHIX
|
16-Dec-2025
|
15:42:20
|
20251216159869241
|
|
1
|
1825.0
|
CHIX
|
16-Dec-2025
|
15:42:20
|
20251216159869243
|
|
27
|
1824.0
|
BATE
|
16-Dec-2025
|
15:43:05
|
20251216159869559
|
|
50
|
1824.0
|
CHIX
|
16-Dec-2025
|
15:43:05
|
20251216159869561
|
|
135
|
1824.0
|
CHIX
|
16-Dec-2025
|
15:43:05
|
20251216159869563
|
|
169
|
1824.0
|
XLON
|
16-Dec-2025
|
15:43:05
|
20251216159869565
|
|
20
|
1824.0
|
XLON
|
16-Dec-2025
|
15:44:18
|
20251216159869978
|
|
156
|
1824.0
|
XLON
|
16-Dec-2025
|
15:44:18
|
20251216159869980
|
|
169
|
1824.0
|
XLON
|
16-Dec-2025
|
15:44:47
|
20251216159870256
|
|
72
|
1824.0
|
CHIX
|
16-Dec-2025
|
15:44:47
|
20251216159870258
|
|
69
|
1823.5
|
CHIX
|
16-Dec-2025
|
15:45:22
|
20251216159870527
|
|
11
|
1823.5
|
BATE
|
16-Dec-2025
|
15:45:22
|
20251216159870529
|
|
689
|
1823.5
|
XLON
|
16-Dec-2025
|
15:45:22
|
20251216159870531
|
|
260
|
1823.5
|
XLON
|
16-Dec-2025
|
15:46:24
|
20251216159871579
|
|
196
|
1823.5
|
XLON
|
16-Dec-2025
|
15:46:24
|
20251216159871581
|
|
431
|
1823.5
|
XLON
|
16-Dec-2025
|
15:46:24
|
20251216159871583
|
|
525
|
1823.5
|
XLON
|
16-Dec-2025
|
15:46:24
|
20251216159871585
|
|
184
|
1823.5
|
XLON
|
16-Dec-2025
|
15:46:24
|
20251216159871587
|
|
622
|
1823.5
|
CHIX
|
16-Dec-2025
|
15:48:41
|
20251216159872623
|
|
161
|
1823.5
|
BATE
|
16-Dec-2025
|
15:48:41
|
20251216159872625
|
|
24
|
1823.5
|
BATE
|
16-Dec-2025
|
15:48:41
|
20251216159872627
|
|
746
|
1823.5
|
XLON
|
16-Dec-2025
|
15:48:41
|
20251216159872629
|
|
621
|
1822.5
|
XLON
|
16-Dec-2025
|
15:50:32
|
20251216159873448
|
|
351
|
1822.5
|
XLON
|
16-Dec-2025
|
15:50:32
|
20251216159873450
|
|
106
|
1822.5
|
BATE
|
16-Dec-2025
|
15:50:32
|
20251216159873452
|
|
513
|
1822.5
|
CHIX
|
16-Dec-2025
|
15:50:32
|
20251216159873454
|
|
439
|
1822.0
|
XLON
|
16-Dec-2025
|
15:52:30
|
20251216159874597
|
|
1,076
|
1822.0
|
XLON
|
16-Dec-2025
|
15:52:30
|
20251216159874599
|
|
3
|
1822.0
|
XLON
|
16-Dec-2025
|
15:52:30
|
20251216159874601
|
|
90
|
1822.0
|
BATE
|
16-Dec-2025
|
15:52:30
|
20251216159874603
|
|
153
|
1822.0
|
BATE
|
16-Dec-2025
|
15:54:08
|
20251216159875001
|
|
385
|
1822.0
|
XLON
|
16-Dec-2025
|
15:54:50
|
20251216159875272
|
|
548
|
1822.0
|
CHIX
|
16-Dec-2025
|
15:54:50
|
20251216159875274
|
|
96
|
1822.0
|
XLON
|
16-Dec-2025
|
15:54:50
|
20251216159875276
|
|
324
|
1822.0
|
XLON
|
16-Dec-2025
|
15:54:50
|
20251216159875278
|
|
18
|
1822.0
|
CHIX
|
16-Dec-2025
|
15:54:50
|
20251216159875280
|
|
68
|
1822.0
|
CHIX
|
16-Dec-2025
|
15:54:50
|
20251216159875282
|
|
148
|
1821.5
|
XLON
|
16-Dec-2025
|
15:55:32
|
20251216159875568
|
|
270
|
1821.5
|
CHIX
|
16-Dec-2025
|
15:55:32
|
20251216159875570
|
|
169
|
1821.0
|
XLON
|
16-Dec-2025
|
15:56:19
|
20251216159875894
|
|
224
|
1821.0
|
CHIX
|
16-Dec-2025
|
15:56:19
|
20251216159875896
|
|
7
|
1821.0
|
BATE
|
16-Dec-2025
|
15:56:19
|
20251216159875898
|
|
317
|
1821.0
|
XLON
|
16-Dec-2025
|
15:57:05
|
20251216159876223
|
|
97
|
1821.0
|
XLON
|
16-Dec-2025
|
15:57:05
|
20251216159876225
|
|
381
|
1821.0
|
XLON
|
16-Dec-2025
|
15:57:05
|
20251216159876227
|
|
88
|
1821.0
|
BATE
|
16-Dec-2025
|
15:57:05
|
20251216159876229
|
|
409
|
1821.0
|
BATE
|
16-Dec-2025
|
15:57:05
|
20251216159876231
|
|
11
|
1820.0
|
BATE
|
16-Dec-2025
|
15:57:48
|
20251216159876507
|
|
210
|
1820.0
|
CHIX
|
16-Dec-2025
|
15:57:48
|
20251216159876509
|
|
177
|
1820.0
|
XLON
|
16-Dec-2025
|
15:57:48
|
20251216159876511
|
|
186
|
1820.5
|
XLON
|
16-Dec-2025
|
15:58:55
|
20251216159877063
|
|
89
|
1820.5
|
XLON
|
16-Dec-2025
|
15:58:55
|
20251216159877065
|
|
370
|
1820.5
|
CHIX
|
16-Dec-2025
|
15:58:55
|
20251216159877067
|
|
143
|
1820.5
|
XLON
|
16-Dec-2025
|
15:59:05
|
20251216159877141
|
|
49
|
1820.0
|
XLON
|
16-Dec-2025
|
16:00:04
|
20251216159878025
|
|
252
|
1820.0
|
XLON
|
16-Dec-2025
|
16:00:08
|
20251216159878223
|
|
563
|
1820.0
|
XLON
|
16-Dec-2025
|
16:00:08
|
20251216159878225
|
|
224
|
1820.0
|
XLON
|
16-Dec-2025
|
16:00:08
|
20251216159878227
|
|
2
|
1820.0
|
XLON
|
16-Dec-2025
|
16:00:08
|
20251216159878229
|
|
86
|
1820.0
|
BATE
|
16-Dec-2025
|
16:00:08
|
20251216159878231
|
|
79
|
1820.0
|
BATE
|
16-Dec-2025
|
16:00:08
|
20251216159878233
|
|
84
|
1820.0
|
BATE
|
16-Dec-2025
|
16:00:08
|
20251216159878235
|
|
1,403
|
1820.0
|
BATE
|
16-Dec-2025
|
16:01:39
|
20251216159878905
|
|
469
|
1820.5
|
XLON
|
16-Dec-2025
|
16:03:11
|
20251216159880383
|
|
794
|
1820.5
|
CHIX
|
16-Dec-2025
|
16:03:11
|
20251216159880385
|
|
142
|
1820.5
|
XLON
|
16-Dec-2025
|
16:03:16
|
20251216159880405
|
|
53
|
1820.0
|
XLON
|
16-Dec-2025
|
16:03:23
|
20251216159880545
|
|
169
|
1819.0
|
XLON
|
16-Dec-2025
|
16:04:22
|
20251216159881329
|
|
211
|
1819.0
|
CHIX
|
16-Dec-2025
|
16:04:22
|
20251216159881331
|
|
36
|
1819.0
|
BATE
|
16-Dec-2025
|
16:04:22
|
20251216159881333
|
|
769
|
1819.5
|
XLON
|
16-Dec-2025
|
16:05:13
|
20251216159881608
|
|
448
|
1819.5
|
XLON
|
16-Dec-2025
|
16:05:13
|
20251216159881610
|
|
312
|
1820.5
|
XLON
|
16-Dec-2025
|
16:07:09
|
20251216159882169
|
|
293
|
1820.5
|
XLON
|
16-Dec-2025
|
16:07:09
|
20251216159882171
|
|
69
|
1820.5
|
XLON
|
16-Dec-2025
|
16:07:09
|
20251216159882173
|
|
761
|
1820.5
|
CHIX
|
16-Dec-2025
|
16:07:09
|
20251216159882175
|
|
169
|
1820.5
|
CHIX
|
16-Dec-2025
|
16:07:09
|
20251216159882177
|
|
249
|
1820.0
|
XLON
|
16-Dec-2025
|
16:08:12
|
20251216159882505
|
|
36
|
1820.0
|
BATE
|
16-Dec-2025
|
16:08:12
|
20251216159882507
|
|
169
|
1820.0
|
CHIX
|
16-Dec-2025
|
16:08:12
|
20251216159882509
|
|
169
|
1819.5
|
XLON
|
16-Dec-2025
|
16:08:18
|
20251216159882531
|
|
54
|
1819.5
|
BATE
|
16-Dec-2025
|
16:08:18
|
20251216159882533
|
|
218
|
1819.5
|
CHIX
|
16-Dec-2025
|
16:08:18
|
20251216159882535
|
|
631
|
1820.0
|
CHIX
|
16-Dec-2025
|
16:09:17
|
20251216159882979
|
|
621
|
1820.0
|
XLON
|
16-Dec-2025
|
16:09:17
|
20251216159882981
|
|
89
|
1820.0
|
BATE
|
16-Dec-2025
|
16:09:17
|
20251216159882983
|
|
111
|
1820.5
|
CHIX
|
16-Dec-2025
|
16:10:48
|
20251216159883398
|
|
224
|
1820.5
|
CHIX
|
16-Dec-2025
|
16:10:48
|
20251216159883400
|
|
385
|
1820.5
|
CHIX
|
16-Dec-2025
|
16:10:48
|
20251216159883402
|
|
460
|
1820.5
|
CHIX
|
16-Dec-2025
|
16:10:48
|
20251216159883404
|
|
61
|
1820.5
|
XLON
|
16-Dec-2025
|
16:10:48
|
20251216159883406
|
|
131
|
1820.5
|
CHIX
|
16-Dec-2025
|
16:10:48
|
20251216159883408
|
|
169
|
1819.0
|
CHIX
|
16-Dec-2025
|
16:11:56
|
20251216159883725
|
|
47
|
1819.0
|
BATE
|
16-Dec-2025
|
16:11:56
|
20251216159883727
|
|
213
|
1819.0
|
XLON
|
16-Dec-2025
|
16:11:56
|
20251216159883729
|
|
215
|
1818.5
|
XLON
|
16-Dec-2025
|
16:12:49
|
20251216159884192
|
|
142
|
1818.5
|
BATE
|
16-Dec-2025
|
16:12:49
|
20251216159884194
|
|
68
|
1818.5
|
CHIX
|
16-Dec-2025
|
16:12:49
|
20251216159884196
|
|
169
|
1818.0
|
CHIX
|
16-Dec-2025
|
16:12:49
|
20251216159884198
|
|
173
|
1818.0
|
XLON
|
16-Dec-2025
|
16:12:49
|
20251216159884200
|
|
140
|
1818.0
|
XLON
|
16-Dec-2025
|
16:12:49
|
20251216159884202
|
|
20
|
1818.0
|
XLON
|
16-Dec-2025
|
16:13:49
|
20251216159884529
|
|
460
|
1818.0
|
XLON
|
16-Dec-2025
|
16:13:49
|
20251216159884531
|
|
727
|
1818.0
|
BATE
|
16-Dec-2025
|
16:13:49
|
20251216159884533
|
|
85
|
1818.0
|
CHIX
|
16-Dec-2025
|
16:13:49
|
20251216159884535
|
|
193
|
1818.5
|
BATE
|
16-Dec-2025
|
16:15:26
|
20251216159885141
|
|
592
|
1819.0
|
XLON
|
16-Dec-2025
|
16:15:58
|
20251216159885458
|
|
460
|
1819.0
|
CHIX
|
16-Dec-2025
|
16:15:58
|
20251216159885460
|
|
1
|
1819.0
|
CHIX
|
16-Dec-2025
|
16:15:58
|
20251216159885462
|
|
35
|
1819.0
|
CHIX
|
16-Dec-2025
|
16:15:58
|
20251216159885464
|
|
84
|
1819.0
|
CHIX
|
16-Dec-2025
|
16:15:58
|
20251216159885466
|
|
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)
|
|
|
GSK plc
|
|
|
(Registrant)
|
|
|
|
|
Date: December
17, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|