RNS Number : 2741C
GSK PLC
07 October 2025
 

 

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:

06 October 2025

Aggregate number of ordinary shares of 31¼ pence each purchased:

340,000

Lowest price paid per share (GBp):

1,594.00p

Highest price paid per share (GBp):

1,624.50p

Volume-weighted average price paid per share (GBp):

1,614.05p

 

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 1,592,000 ordinary shares.

 

Following the above purchase, the Company will hold 249,056,844 ordinary shares in treasury and have 4,066,351,695 ordinary shares in issue (excluding Treasury shares).

 

The total number of voting rights in the Company is 4,066,351,695. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

 

The Company confirms that, in accordance with DTR 5.5.1R, following the above purchase the percentage of voting rights attributable to the ordinary shares held in treasury is 6.12 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:   06 October 2025



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

39,764

1,624.00p

1,595.00p

1,614.13p

CHIX

120,711

1,624.50p

1,594.00p

1,614.41p

XLON

179,525

1,624.50p

1,594.00p

1,613.80p

 

Individual transactions:

Number of Shares

Price per Share (GBp)

Trading venue

Date of transaction

Time of transaction

Transaction reference number

338

1600.0

XLON

06-Oct-2025

08:00:26

20251006146509644

185

1600.5

BATE

06-Oct-2025

08:01:01

20251006146510820

106

1600.5

CHIX

06-Oct-2025

08:01:01

20251006146510822

185

1600.5

XLON

06-Oct-2025

08:01:01

20251006146510824

370

1600.5

CHIX

06-Oct-2025

08:02:03

20251006146512083

130

1600.5

BATE

06-Oct-2025

08:02:03

20251006146512085

292

1597.5

XLON

06-Oct-2025

08:02:06

20251006146512133

187

1597.5

CHIX

06-Oct-2025

08:02:06

20251006146512137

44

1597.5

BATE

06-Oct-2025

08:02:06

20251006146512141

96

1594.0

XLON

06-Oct-2025

08:02:38

20251006146512361

181

1594.0

CHIX

06-Oct-2025

08:02:38

20251006146512373

44

1599.5

CHIX

06-Oct-2025

08:04:11

20251006146513380

49

1599.5

BATE

06-Oct-2025

08:04:11

20251006146513382

355

1599.5

XLON

06-Oct-2025

08:04:11

20251006146513384

33

1600.0

BATE

06-Oct-2025

08:04:45

20251006146513874

185

1600.0

XLON

06-Oct-2025

08:04:45

20251006146513876

185

1600.0

CHIX

06-Oct-2025

08:04:45

20251006146513878

47

1600.0

XLON

06-Oct-2025

08:04:45

20251006146513880

90

1601.0

XLON

06-Oct-2025

08:05:16

20251006146514227

475

1601.0

XLON

06-Oct-2025

08:05:16

20251006146514229

752

1601.0

CHIX

06-Oct-2025

08:05:16

20251006146514231

221

1601.0

BATE

06-Oct-2025

08:05:16

20251006146514233

185

1595.0

XLON

06-Oct-2025

08:06:20

20251006146514574

78

1595.0

BATE

06-Oct-2025

08:06:20

20251006146514576

185

1600.0

XLON

06-Oct-2025

08:06:48

20251006146514795

131

1600.0

BATE

06-Oct-2025

08:06:48

20251006146514797

205

1600.0

CHIX

06-Oct-2025

08:06:48

20251006146514799

508

1601.0

XLON

06-Oct-2025

08:07:22

20251006146515045

44

1601.0

CHIX

06-Oct-2025

08:07:22

20251006146515047

76

1601.0

XLON

06-Oct-2025

08:07:22

20251006146515049

304

1600.0

XLON

06-Oct-2025

08:07:34

20251006146515189

208

1600.0

CHIX

06-Oct-2025

08:07:34

20251006146515291

107

1600.0

BATE

06-Oct-2025

08:07:34

20251006146515293

185

1600.5

CHIX

06-Oct-2025

08:08:05

20251006146515446

140

1600.5

CHIX

06-Oct-2025

08:08:05

20251006146515448

185

1600.5

XLON

06-Oct-2025

08:08:05

20251006146515450

185

1598.5

XLON

06-Oct-2025

08:08:46

20251006146515692

134

1598.5

XLON

06-Oct-2025

08:08:46

20251006146515694

72

1602.5

XLON

06-Oct-2025

08:09:49

20251006146516658

305

1602.5

XLON

06-Oct-2025

08:09:49

20251006146516660

97

1602.5

XLON

06-Oct-2025

08:09:49

20251006146516662

41

1602.5

XLON

06-Oct-2025

08:09:49

20251006146516664

97

1602.5

XLON

06-Oct-2025

08:09:49

20251006146516666

452

1602.5

XLON

06-Oct-2025

08:10:02

20251006146516858

44

1602.5

CHIX

06-Oct-2025

08:10:02

20251006146516860

55

1602.5

BATE

06-Oct-2025

08:10:02

20251006146516862

58

1601.0

BATE

06-Oct-2025

08:10:05

20251006146516918

117

1601.0

CHIX

06-Oct-2025

08:10:05

20251006146516920

67

1601.0

CHIX

06-Oct-2025

08:10:05

20251006146516922

134

1601.0

XLON

06-Oct-2025

08:10:05

20251006146516924

128

1601.0

XLON

06-Oct-2025

08:10:05

20251006146516926

57

1601.0

CHIX

06-Oct-2025

08:10:26

20251006146517124

243

1603.0

XLON

06-Oct-2025

08:11:01

20251006146517228

82

1602.5

BATE

06-Oct-2025

08:11:04

20251006146517234

241

1602.5

XLON

06-Oct-2025

08:11:04

20251006146517236

263

1602.5

CHIX

06-Oct-2025

08:11:04

20251006146517238

178

1602.0

XLON

06-Oct-2025

08:11:05

20251006146517240

312

1602.5

XLON

06-Oct-2025

08:12:05

20251006146517788

412

1602.5

CHIX

06-Oct-2025

08:12:05

20251006146517790

51

1602.5

BATE

06-Oct-2025

08:12:05

20251006146517792

185

1601.5

CHIX

06-Oct-2025

08:13:10

20251006146518130

108

1601.5

XLON

06-Oct-2025

08:13:10

20251006146518132

10

1601.0

BATE

06-Oct-2025

08:13:13

20251006146518138

129

1601.0

BATE

06-Oct-2025

08:13:13

20251006146518140

15

1601.0

CHIX

06-Oct-2025

08:13:44

20251006146518480

185

1601.0

XLON

06-Oct-2025

08:13:44

20251006146518482

386

1601.0

XLON

06-Oct-2025

08:13:44

20251006146518584

170

1601.0

CHIX

06-Oct-2025

08:13:44

20251006146518586

65

1601.0

CHIX

06-Oct-2025

08:13:44

20251006146518588

29

1600.5

BATE

06-Oct-2025

08:13:46

20251006146518596

69

1600.5

BATE

06-Oct-2025

08:13:46

20251006146518598

42

1600.5

CHIX

06-Oct-2025

08:13:46

20251006146518600

347

1600.5

XLON

06-Oct-2025

08:13:46

20251006146518602

185

1600.5

XLON

06-Oct-2025

08:13:46

20251006146518604

39

1600.5

CHIX

06-Oct-2025

08:13:46

20251006146518606

428

1601.5

CHIX

06-Oct-2025

08:14:29

20251006146519010

185

1601.5

BATE

06-Oct-2025

08:14:39

20251006146519312

102

1601.5

XLON

06-Oct-2025

08:14:39

20251006146519314

247

1604.0

XLON

06-Oct-2025

08:15:38

20251006146519807

136

1604.0

XLON

06-Oct-2025

08:15:38

20251006146519809

77

1604.0

XLON

06-Oct-2025

08:15:38

20251006146519811

45

1604.0

CHIX

06-Oct-2025

08:16:04

20251006146520457

185

1604.0

XLON

06-Oct-2025

08:16:04

20251006146520459

328

1604.5

XLON

06-Oct-2025

08:16:31

20251006146520691

51

1604.5

XLON

06-Oct-2025

08:16:31

20251006146520693

185

1604.5

XLON

06-Oct-2025

08:16:31

20251006146520695

59

1604.5

XLON

06-Oct-2025

08:16:39

20251006146520708

159

1604.5

BATE

06-Oct-2025

08:17:26

20251006146521025

416

1604.5

BATE

06-Oct-2025

08:17:26

20251006146521029

21

1604.5

BATE

06-Oct-2025

08:17:26

20251006146521031

49

1604.5

BATE

06-Oct-2025

08:17:29

20251006146521041

2

1604.5

BATE

06-Oct-2025

08:17:34

20251006146521101

65

1604.5

BATE

06-Oct-2025

08:17:42

20251006146521143

106

1604.0

CHIX

06-Oct-2025

08:18:11

20251006146521598

79

1604.0

CHIX

06-Oct-2025

08:18:11

20251006146521600

170

1604.0

XLON

06-Oct-2025

08:18:11

20251006146521602

147

1603.5

XLON

06-Oct-2025

08:18:58

20251006146521698

305

1603.5

XLON

06-Oct-2025

08:18:58

20251006146521700

110

1604.0

BATE

06-Oct-2025

08:18:58

20251006146521702

110

1604.0

BATE

06-Oct-2025

08:18:58

20251006146521704

65

1604.0

BATE

06-Oct-2025

08:18:58

20251006146521706

317

1604.0

XLON

06-Oct-2025

08:19:05

20251006146521724

144

1604.0

XLON

06-Oct-2025

08:19:05

20251006146521726

212

1604.0

CHIX

06-Oct-2025

08:19:05

20251006146521728

41

1604.0

XLON

06-Oct-2025

08:19:05

20251006146521730

97

1604.0

BATE

06-Oct-2025

08:19:38

20251006146521937

268

1604.0

CHIX

06-Oct-2025

08:19:38

20251006146521939

213

1604.0

XLON

06-Oct-2025

08:19:40

20251006146521955

46

1606.0

BATE

06-Oct-2025

08:21:30

20251006146522487

243

1606.0

XLON

06-Oct-2025

08:21:31

20251006146522493

197

1606.5

CHIX

06-Oct-2025

08:21:36

20251006146522506

541

1607.0

CHIX

06-Oct-2025

08:21:44

20251006146522514

513

1606.5

XLON

06-Oct-2025

08:21:44

20251006146522520

6

1606.5

XLON

06-Oct-2025

08:21:44

20251006146522522

148

1606.0

BATE

06-Oct-2025

08:22:00

20251006146522582

185

1605.0

CHIX

06-Oct-2025

08:22:31

20251006146522650

54

1605.0

XLON

06-Oct-2025

08:22:31

20251006146522652

501

1605.0

XLON

06-Oct-2025

08:22:31

20251006146522654

116

1605.0

XLON

06-Oct-2025

08:22:31

20251006146522656

185

1605.0

XLON

06-Oct-2025

08:23:30

20251006146523194

185

1605.0

XLON

06-Oct-2025

08:23:30

20251006146523196

72

1605.0

CHIX

06-Oct-2025

08:23:30

20251006146523198

285

1605.0

XLON

06-Oct-2025

08:24:00

20251006146523258

181

1605.0

CHIX

06-Oct-2025

08:24:00

20251006146523260

249

1605.0

BATE

06-Oct-2025

08:24:00

20251006146523262

105

1604.5

XLON

06-Oct-2025

08:24:36

20251006146523566

347

1606.5

CHIX

06-Oct-2025

08:24:56

20251006146523774

216

1606.5

BATE

06-Oct-2025

08:24:56

20251006146523776

158

1606.5

XLON

06-Oct-2025

08:24:56

20251006146523778

70

1606.0

XLON

06-Oct-2025

08:25:35

20251006146524002

263

1606.0

CHIX

06-Oct-2025

08:26:38

20251006146524281

273

1606.0

CHIX

06-Oct-2025

08:26:38

20251006146524283

179

1606.0

CHIX

06-Oct-2025

08:26:38

20251006146524285

309

1606.0

CHIX

06-Oct-2025

08:26:38

20251006146524287

185

1606.0

XLON

06-Oct-2025

08:26:38

20251006146524289

185

1606.0

CHIX

06-Oct-2025

08:26:38

20251006146524291

136

1606.0

CHIX

06-Oct-2025

08:26:38

20251006146524293

185

1605.0

XLON

06-Oct-2025

08:28:04

20251006146524969

185

1605.0

XLON

06-Oct-2025

08:28:04

20251006146524971

296

1607.0

XLON

06-Oct-2025

08:28:44

20251006146525255

1

1607.0

XLON

06-Oct-2025

08:29:07

20251006146525501

974

1608.5

XLON

06-Oct-2025

08:29:38

20251006146525664

364

1608.5

XLON

06-Oct-2025

08:29:38

20251006146525666

185

1608.5

XLON

06-Oct-2025

08:29:38

20251006146525768

53

1608.5

XLON

06-Oct-2025

08:29:38

20251006146525770

235

1608.5

XLON

06-Oct-2025

08:30:33

20251006146526098

185

1607.5

CHIX

06-Oct-2025

08:31:01

20251006146526392

26

1607.5

CHIX

06-Oct-2025

08:31:01

20251006146526394

185

1607.5

XLON

06-Oct-2025

08:31:01

20251006146526396

433

1607.5

XLON

06-Oct-2025

08:31:01

20251006146526398

223

1607.0

XLON

06-Oct-2025

08:32:11

20251006146526730

649

1607.0

XLON

06-Oct-2025

08:32:11

20251006146526732

272

1607.0

XLON

06-Oct-2025

08:32:11

20251006146526734

93

1607.0

BATE

06-Oct-2025

08:32:11

20251006146526736

217

1607.0

CHIX

06-Oct-2025

08:32:11

20251006146526738

61

1606.5

CHIX

06-Oct-2025

08:32:48

20251006146526840

185

1606.5

XLON

06-Oct-2025

08:33:15

20251006146527060

185

1606.5

XLON

06-Oct-2025

08:33:15

20251006146527082

4

1606.5

XLON

06-Oct-2025

08:33:24

20251006146527138

314

1607.5

CHIX

06-Oct-2025

08:33:57

20251006146527576

141

1607.5

BATE

06-Oct-2025

08:33:57

20251006146527578

319

1607.5

XLON

06-Oct-2025

08:33:57

20251006146527580

185

1607.0

XLON

06-Oct-2025

08:35:10

20251006146527974

168

1607.0

CHIX

06-Oct-2025

08:35:10

20251006146527976

225

1606.5

XLON

06-Oct-2025

08:35:59

20251006146528359

157

1606.5

CHIX

06-Oct-2025

08:35:59

20251006146528361

210

1606.5

CHIX

06-Oct-2025

08:36:00

20251006146528477

445

1606.5

XLON

06-Oct-2025

08:36:00

20251006146528479

79

1606.5

BATE

06-Oct-2025

08:36:00

20251006146528481

207

1606.5

CHIX

06-Oct-2025

08:37:33

20251006146529138

415

1606.5

BATE

06-Oct-2025

08:37:33

20251006146529140

155

1606.5

XLON

06-Oct-2025

08:37:33

20251006146529142

200

1606.5

XLON

06-Oct-2025

08:39:18

20251006146529810

649

1606.5

XLON

06-Oct-2025

08:39:18

20251006146529812

323

1606.5

XLON

06-Oct-2025

08:39:18

20251006146529814

423

1606.5

XLON

06-Oct-2025

08:39:18

20251006146529816

42

1606.5

CHIX

06-Oct-2025

08:39:18

20251006146529818

185

1606.0

XLON

06-Oct-2025

08:40:03

20251006146530116

147

1606.0

CHIX

06-Oct-2025

08:40:03

20251006146530118

449

1605.5

XLON

06-Oct-2025

08:40:03

20251006146530120

3

1603.0

CHIX

06-Oct-2025

08:40:37

20251006146530718

182

1603.0

CHIX

06-Oct-2025

08:40:37

20251006146530722

16

1603.0

BATE

06-Oct-2025

08:40:37

20251006146530724

185

1603.0

XLON

06-Oct-2025

08:40:37

20251006146530726

95

1602.0

CHIX

06-Oct-2025

08:41:58

20251006146541797

150

1602.0

XLON

06-Oct-2025

08:41:58

20251006146541799

35

1602.0

CHIX

06-Oct-2025

08:41:58

20251006146541801

409

1606.0

CHIX

06-Oct-2025

08:43:36

20251006146543195

505

1606.0

CHIX

06-Oct-2025

08:43:36

20251006146543197

642

1606.0

XLON

06-Oct-2025

08:43:36

20251006146543199

78

1606.0

XLON

06-Oct-2025

08:43:36

20251006146543201

325

1607.5

XLON

06-Oct-2025

08:45:26

20251006146544181

363

1607.5

CHIX

06-Oct-2025

08:45:26

20251006146544183

110

1607.5

XLON

06-Oct-2025

08:45:26

20251006146544185

248

1608.5

CHIX

06-Oct-2025

08:46:51

20251006146544800

441

1608.5

XLON

06-Oct-2025

08:46:51

20251006146544802

95

1608.5

CHIX

06-Oct-2025

08:46:51

20251006146544804

716

1611.0

XLON

06-Oct-2025

08:48:42

20251006146546222

32

1611.0

XLON

06-Oct-2025

08:48:42

20251006146546224

105

1611.0

BATE

06-Oct-2025

08:49:18

20251006146546450

214

1611.0

CHIX

06-Oct-2025

08:49:18

20251006146546452

274

1611.0

XLON

06-Oct-2025

08:49:18

20251006146546454

77

1610.0

BATE

06-Oct-2025

08:49:21

20251006146546460

185

1610.0

CHIX

06-Oct-2025

08:49:21

20251006146546462

493

1610.0

XLON

06-Oct-2025

08:49:21

20251006146546464

340

1610.0

XLON

06-Oct-2025

08:49:21

20251006146546466

70

1609.0

CHIX

06-Oct-2025

08:50:03

20251006146546890

185

1609.0

XLON

06-Oct-2025

08:50:03

20251006146546892

415

1608.5

CHIX

06-Oct-2025

08:52:00

20251006146548120

503

1608.5

XLON

06-Oct-2025

08:52:00

20251006146548122

474

1608.5

XLON

06-Oct-2025

08:52:14

20251006146548310

103

1608.5

BATE

06-Oct-2025

08:52:14

20251006146548312

81

1608.5

CHIX

06-Oct-2025

08:52:14

20251006146548314

118

1607.0

XLON

06-Oct-2025

08:53:18

20251006146548697

52

1607.0

CHIX

06-Oct-2025

08:53:28

20251006146548840

734

1609.0

XLON

06-Oct-2025

08:54:47

20251006146549904

66

1609.0

XLON

06-Oct-2025

08:54:47

20251006146549906

278

1609.0

XLON

06-Oct-2025

08:54:47

20251006146549908

47

1609.0

XLON

06-Oct-2025

08:54:47

20251006146549910

185

1609.0

XLON

06-Oct-2025

08:54:47

20251006146549912

24

1609.0

XLON

06-Oct-2025

08:54:47

20251006146549914

289

1611.0

CHIX

06-Oct-2025

08:57:01

20251006146551281

22

1611.0

BATE

06-Oct-2025

08:57:01

20251006146551283

257

1611.0

XLON

06-Oct-2025

08:57:01

20251006146551285

332

1611.0

XLON

06-Oct-2025

08:57:55

20251006146551919

30

1611.0

BATE

06-Oct-2025

08:57:55

20251006146551921

185

1611.0

CHIX

06-Oct-2025

08:57:55

20251006146551923

417

1610.5

CHIX

06-Oct-2025

08:59:26

20251006146552817

173

1610.5

BATE

06-Oct-2025

08:59:26

20251006146552819

973

1610.5

XLON

06-Oct-2025

08:59:26

20251006146552821

185

1610.0

XLON

06-Oct-2025

09:00:25

20251006146553494

69

1610.0

CHIX

06-Oct-2025

09:00:25

20251006146553496

185

1609.5

CHIX

06-Oct-2025

09:01:09

20251006146554386

148

1609.5

XLON

06-Oct-2025

09:01:09

20251006146554388

457

1609.5

XLON

06-Oct-2025

09:01:09

20251006146554390

224

1610.0

XLON

06-Oct-2025

09:01:48

20251006146554718

303

1610.0

CHIX

06-Oct-2025

09:01:48

20251006146554720

65

1610.0

BATE

06-Oct-2025

09:01:48

20251006146554722

18

1609.5

BATE

06-Oct-2025

09:01:51

20251006146554832

208

1609.5

CHIX

06-Oct-2025

09:01:51

20251006146554834

185

1609.5

XLON

06-Oct-2025

09:01:51

20251006146554836

185

1608.5

CHIX

06-Oct-2025

09:02:39

20251006146555176

148

1608.5

XLON

06-Oct-2025

09:02:39

20251006146555178

201

1607.5

XLON

06-Oct-2025

09:03:25

20251006146555466

159

1607.5

CHIX

06-Oct-2025

09:03:25

20251006146555468

659

1609.5

XLON

06-Oct-2025

09:05:18

20251006146556186

716

1609.5

CHIX

06-Oct-2025

09:05:18

20251006146556188

185

1609.5

XLON

06-Oct-2025

09:05:18

20251006146556190

63

1609.5

CHIX

06-Oct-2025

09:05:18

20251006146556192

252

1610.0

CHIX

06-Oct-2025

09:07:25

20251006146557023

131

1610.0

XLON

06-Oct-2025

09:07:25

20251006146557025

2

1610.0

CHIX

06-Oct-2025

09:07:25

20251006146557027

199

1610.0

BATE

06-Oct-2025

09:07:25

20251006146557029

186

1610.0

XLON

06-Oct-2025

09:08:07

20251006146557326

230

1610.0

CHIX

06-Oct-2025

09:08:07

20251006146557328

159

1610.0

XLON

06-Oct-2025

09:08:07

20251006146557330

161

1609.5

XLON

06-Oct-2025

09:09:48

20251006146557689

649

1609.5

XLON

06-Oct-2025

09:09:48

20251006146557691

300

1609.5

XLON

06-Oct-2025

09:09:48

20251006146557693

169

1609.5

XLON

06-Oct-2025

09:09:48

20251006146557695

16

1609.5

BATE

06-Oct-2025

09:09:48

20251006146557697

345

1609.5

BATE

06-Oct-2025

09:09:48

20251006146557699

483

1608.5

XLON

06-Oct-2025

09:10:08

20251006146557877

185

1608.0

BATE

06-Oct-2025

09:12:03

20251006146558534

91

1608.0

XLON

06-Oct-2025

09:12:03

20251006146558536

348

1607.5

CHIX

06-Oct-2025

09:12:33

20251006146558728

123

1607.5

BATE

06-Oct-2025

09:12:33

20251006146558730

293

1607.5

XLON

06-Oct-2025

09:12:33

20251006146558732

127

1607.0

XLON

06-Oct-2025

09:12:57

20251006146558875

220

1607.0

CHIX

06-Oct-2025

09:12:57

20251006146558877

185

1607.0

XLON

06-Oct-2025

09:14:02

20251006146559392

64

1607.0

CHIX

06-Oct-2025

09:14:02

20251006146559394

267

1606.5

CHIX

06-Oct-2025

09:15:01

20251006146559718

100

1606.5

BATE

06-Oct-2025

09:15:01

20251006146559720

212

1606.5

XLON

06-Oct-2025

09:15:01

20251006146559722

202

1607.5

BATE

06-Oct-2025

09:15:46

20251006146560011

528

1607.5

XLON

06-Oct-2025

09:16:08

20251006146560217

3

1607.5

CHIX

06-Oct-2025

09:16:08

20251006146560219

125

1607.5

BATE

06-Oct-2025

09:16:08

20251006146560221

362

1608.0

CHIX

06-Oct-2025

09:17:22

20251006146560380

375

1608.0

BATE

06-Oct-2025

09:17:22

20251006146560382

27

1608.0

XLON

06-Oct-2025

09:17:22

20251006146560384

242

1608.0

BATE

06-Oct-2025

09:17:22

20251006146560396

45

1608.0

XLON

06-Oct-2025

09:17:22

20251006146560398

9

1608.0

BATE

06-Oct-2025

09:17:50

20251006146560831

150

1608.5

BATE

06-Oct-2025

09:18:10

20251006146560978

35

1608.5

BATE

06-Oct-2025

09:18:10

20251006146560980

365

1608.5

XLON

06-Oct-2025

09:18:10

20251006146560982

139

1610.0

CHIX

06-Oct-2025

09:19:57

20251006146562433

51

1610.0

BATE

06-Oct-2025

09:19:57

20251006146562435

185

1610.0

XLON

06-Oct-2025

09:19:57

20251006146562437

122

1610.0

XLON

06-Oct-2025

09:19:57

20251006146562439

245

1610.0

XLON

06-Oct-2025

09:20:29

20251006146562954

136

1610.0

CHIX

06-Oct-2025

09:20:29

20251006146562956

202

1610.0

CHIX

06-Oct-2025

09:20:29

20251006146562958

186

1611.5

CHIX

06-Oct-2025

09:21:17

20251006146563219

211

1611.5

BATE

06-Oct-2025

09:21:17

20251006146563221

229

1611.5

XLON

06-Oct-2025

09:21:17

20251006146563223

663

1611.5

XLON

06-Oct-2025

09:22:31

20251006146564479

502

1612.5

XLON

06-Oct-2025

09:24:02

20251006146565619

584

1612.5

CHIX

06-Oct-2025

09:24:02

20251006146565621

185

1612.5

CHIX

06-Oct-2025

09:24:02

20251006146565623

21

1612.5

CHIX

06-Oct-2025

09:24:06

20251006146565651

32

1612.5

XLON

06-Oct-2025

09:24:46

20251006146565925

185

1612.5

CHIX

06-Oct-2025

09:24:46

20251006146565927

81

1612.0

XLON

06-Oct-2025

09:25:05

20251006146566034

185

1612.0

CHIX

06-Oct-2025

09:25:05

20251006146566036

426

1612.0

XLON

06-Oct-2025

09:27:08

20251006146567398

363

1612.0

CHIX

06-Oct-2025

09:27:08

20251006146567400

177

1612.0

BATE

06-Oct-2025

09:27:08

20251006146567402

341

1612.0

XLON

06-Oct-2025

09:27:08

20251006146567404

84

1612.0

XLON

06-Oct-2025

09:27:21

20251006146567434

175

1612.5

CHIX

06-Oct-2025

09:30:04

20251006146568634

169

1612.5

BATE

06-Oct-2025

09:30:04

20251006146568636

360

1612.5

XLON

06-Oct-2025

09:30:04

20251006146568638

83

1612.5

BATE

06-Oct-2025

09:30:21

20251006146568771

256

1612.5

CHIX

06-Oct-2025

09:30:21

20251006146568773

185

1612.5

XLON

06-Oct-2025

09:30:21

20251006146568775

185

1611.5

XLON

06-Oct-2025

09:30:55

20251006146568998

115

1611.5

CHIX

06-Oct-2025

09:30:55

20251006146569000

757

1613.5

XLON

06-Oct-2025

09:32:41

20251006146570230

426

1613.5

CHIX

06-Oct-2025

09:32:41

20251006146570232

223

1613.5

BATE

06-Oct-2025

09:32:41

20251006146570234

399

1614.0

XLON

06-Oct-2025

09:35:12

20251006146571001

24

1614.0

BATE

06-Oct-2025

09:35:12

20251006146571003

185

1614.0

CHIX

06-Oct-2025

09:35:37

20251006146571091

52

1613.0

BATE

06-Oct-2025

09:36:11

20251006146571355

212

1613.0

CHIX

06-Oct-2025

09:36:11

20251006146571357

413

1613.0

XLON

06-Oct-2025

09:36:11

20251006146571359

185

1612.5

CHIX

06-Oct-2025

09:36:29

20251006146571379

231

1612.5

XLON

06-Oct-2025

09:36:29

20251006146571381

410

1612.0

XLON

06-Oct-2025

09:38:16

20251006146571970

762

1612.0

XLON

06-Oct-2025

09:38:16

20251006146571972

35

1612.0

XLON

06-Oct-2025

09:38:16

20251006146571974

202

1612.0

BATE

06-Oct-2025

09:38:16

20251006146571976

185

1610.5

XLON

06-Oct-2025

09:40:22

20251006146572588

58

1610.5

CHIX

06-Oct-2025

09:40:22

20251006146572590

500

1610.0

XLON

06-Oct-2025

09:40:24

20251006146572600

142

1610.0

CHIX

06-Oct-2025

09:40:24

20251006146572602

69

1610.0

BATE

06-Oct-2025

09:40:24

20251006146572604

113

1610.0

CHIX

06-Oct-2025

09:40:24

20251006146572606

82

1610.5

CHIX

06-Oct-2025

09:41:15

20251006146572846

185

1610.5

XLON

06-Oct-2025

09:41:15

20251006146572848

536

1611.0

XLON

06-Oct-2025

09:43:21

20251006146573551

270

1611.0

XLON

06-Oct-2025

09:43:24

20251006146573561

231

1611.0

XLON

06-Oct-2025

09:43:28

20251006146573569

107

1611.0

BATE

06-Oct-2025

09:43:28

20251006146573571

252

1611.0

CHIX

06-Oct-2025

09:43:28

20251006146573573

15

1611.0

CHIX

06-Oct-2025

09:43:29

20251006146573689

11

1611.0

CHIX

06-Oct-2025

09:43:34

20251006146573693

185

1611.0

XLON

06-Oct-2025

09:44:16

20251006146573783

72

1611.0

CHIX

06-Oct-2025

09:44:16

20251006146573785

228

1611.5

CHIX

06-Oct-2025

09:46:34

20251006146574594

158

1611.5

BATE

06-Oct-2025

09:46:34

20251006146574596

364

1611.5

XLON

06-Oct-2025

09:46:34

20251006146574598

246

1610.5

XLON

06-Oct-2025

09:47:50

20251006146574917

156

1610.5

BATE

06-Oct-2025

09:47:50

20251006146574919

205

1610.5

CHIX

06-Oct-2025

09:47:50

20251006146574921

185

1610.0

CHIX

06-Oct-2025

09:48:57

20251006146575220

50

1610.0

BATE

06-Oct-2025

09:48:57

20251006146575222

249

1610.0

XLON

06-Oct-2025

09:48:57

20251006146575224

185

1609.5

CHIX

06-Oct-2025

09:49:21

20251006146575304

185

1609.5

CHIX

06-Oct-2025

09:49:21

20251006146575306

92

1609.5

CHIX

06-Oct-2025

09:49:21

20251006146575308

196

1609.5

BATE

06-Oct-2025

09:49:21

20251006146575310

9

1609.5

XLON

06-Oct-2025

09:49:21

20251006146575312

85

1609.5

BATE

06-Oct-2025

09:49:21

20251006146575314

261

1609.5

XLON

06-Oct-2025

09:49:21

20251006146575316

162

1609.0

XLON

06-Oct-2025

09:51:29

20251006146575806

480

1609.0

XLON

06-Oct-2025

09:51:29

20251006146575808

156

1609.0

CHIX

06-Oct-2025

09:51:29

20251006146575810

671

1609.0

XLON

06-Oct-2025

09:53:04

20251006146575957

561

1609.0

XLON

06-Oct-2025

09:53:04

20251006146575959

109

1609.0

BATE

06-Oct-2025

09:53:04

20251006146575961

130

1609.0

CHIX

06-Oct-2025

09:53:04

20251006146575963

104

1609.0

CHIX

06-Oct-2025

09:53:04

20251006146575965

279

1608.0

XLON

06-Oct-2025

09:53:56

20251006146576187

185

1608.0

XLON

06-Oct-2025

09:53:56

20251006146576189

63

1608.0

BATE

06-Oct-2025

09:53:56

20251006146576191

185

1608.0

CHIX

06-Oct-2025

09:53:56

20251006146576193

62

1608.0

CHIX

06-Oct-2025

09:53:56

20251006146576195

185

1609.0

XLON

06-Oct-2025

09:54:46

20251006146576373

94

1609.0

CHIX

06-Oct-2025

09:54:46

20251006146576375

185

1608.5

CHIX

06-Oct-2025

09:55:05

20251006146576405

86

1608.5

XLON

06-Oct-2025

09:55:05

20251006146576407

18

1608.0

CHIX

06-Oct-2025

09:55:24

20251006146576459

167

1608.0

CHIX

06-Oct-2025

09:55:24

20251006146576461

66

1608.0

XLON

06-Oct-2025

09:55:24

20251006146576463

581

1607.0

XLON

06-Oct-2025

09:58:06

20251006146577077

322

1607.5

CHIX

06-Oct-2025

09:58:06

20251006146577079

401

1607.5

XLON

06-Oct-2025

09:58:06

20251006146577081

58

1607.5

XLON

06-Oct-2025

09:58:06

20251006146577083

185

1607.5

CHIX

06-Oct-2025

09:58:06

20251006146577085

85

1607.0

XLON

06-Oct-2025

10:00:08

20251006146577624

185

1607.0

CHIX

06-Oct-2025

10:00:08

20251006146577626

919

1607.5

XLON

06-Oct-2025

10:02:00

20251006146577926

479

1607.5

BATE

06-Oct-2025

10:02:00

20251006146577928

120

1607.5

CHIX

06-Oct-2025

10:02:00

20251006146577930

178

1607.5

CHIX

06-Oct-2025

10:03:21

20251006146578320

289

1607.5

XLON

06-Oct-2025

10:03:21

20251006146578322

44

1607.5

BATE

06-Oct-2025

10:03:21

20251006146578324

185

1607.5

XLON

06-Oct-2025

10:03:21

20251006146578326

86

1607.5

XLON

06-Oct-2025

10:03:21

20251006146578328

247

1608.0

CHIX

06-Oct-2025

10:05:00

20251006146578610

65

1608.0

BATE

06-Oct-2025

10:05:00

20251006146578612

241

1608.0

XLON

06-Oct-2025

10:05:00

20251006146578614

239

1609.0

XLON

06-Oct-2025

10:06:14

20251006146578945

572

1609.0

XLON

06-Oct-2025

10:06:14

20251006146578947

256

1609.0

XLON

06-Oct-2025

10:06:14

20251006146578949

190

1609.0

XLON

06-Oct-2025

10:06:14

20251006146578951

139

1609.0

CHIX

06-Oct-2025

10:06:14

20251006146578953

22

1609.0

CHIX

06-Oct-2025

10:06:14

20251006146578955

621

1609.0

XLON

06-Oct-2025

10:08:50

20251006146579716

656

1609.0

CHIX

06-Oct-2025

10:08:50

20251006146579718

38

1609.0

BATE

06-Oct-2025

10:08:50

20251006146579720

186

1609.0

BATE

06-Oct-2025

10:08:50

20251006146579722

185

1608.5

XLON

06-Oct-2025

10:10:21

20251006146580050

75

1608.5

XLON

06-Oct-2025

10:10:59

20251006146580115

19

1608.0

XLON

06-Oct-2025

10:11:11

20251006146580277

180

1608.5

XLON

06-Oct-2025

10:12:20

20251006146580683

572

1608.5

XLON

06-Oct-2025

10:12:20

20251006146580685

219

1608.5

XLON

06-Oct-2025

10:12:20

20251006146580687

415

1608.5

XLON

06-Oct-2025

10:12:20

20251006146580689

70

1608.5

CHIX

06-Oct-2025

10:12:20

20251006146580691

92

1608.0

XLON

06-Oct-2025

10:12:30

20251006146580709

111

1608.0

XLON

06-Oct-2025

10:12:30

20251006146580711

185

1608.0

CHIX

06-Oct-2025

10:12:30

20251006146580713

181

1608.0

BATE

06-Oct-2025

10:12:30

20251006146580715

218

1609.5

CHIX

06-Oct-2025

10:14:29

20251006146581300

32

1609.5

BATE

06-Oct-2025

10:14:29

20251006146581302

213

1609.5

XLON

06-Oct-2025

10:14:29

20251006146581304

185

1609.5

XLON

06-Oct-2025

10:14:29

20251006146581306

128

1608.5

XLON

06-Oct-2025

10:15:00

20251006146581460

147

1608.5

XLON

06-Oct-2025

10:16:39

20251006146582129

38

1608.5

XLON

06-Oct-2025

10:16:39

20251006146582131

184

1610.0

XLON

06-Oct-2025

10:17:21

20251006146582197

200

1610.0

CHIX

06-Oct-2025

10:17:21

20251006146582199

185

1610.0

CHIX

06-Oct-2025

10:17:21

20251006146582201

1

1609.5

BATE

06-Oct-2025

10:17:22

20251006146582203

82

1609.0

BATE

06-Oct-2025

10:17:24

20251006146582205

267

1609.0

XLON

06-Oct-2025

10:17:24

20251006146582207

276

1609.0

CHIX

06-Oct-2025

10:17:24

20251006146582209

32

1609.0

CHIX

06-Oct-2025

10:17:24

20251006146582211

26

1608.5

CHIX

06-Oct-2025

10:17:24

20251006146582213

39

1608.5

CHIX

06-Oct-2025

10:17:24

20251006146582215

931

1609.5

XLON

06-Oct-2025

10:20:18

20251006146583368

87

1609.5

XLON

06-Oct-2025

10:20:18

20251006146583370

222

1609.5

XLON

06-Oct-2025

10:20:18

20251006146583372

11

1609.5

XLON

06-Oct-2025

10:20:18

20251006146583374

185

1609.5

XLON

06-Oct-2025

10:20:36

20251006146583570

185

1609.5

XLON

06-Oct-2025

10:20:56

20251006146583600

137

1609.5

CHIX

06-Oct-2025

10:20:56

20251006146583602

48

1609.5

CHIX

06-Oct-2025

10:20:56

20251006146583604

118

1609.5

CHIX

06-Oct-2025

10:20:56

20251006146583606

244

1609.0

CHIX

06-Oct-2025

10:21:06

20251006146583622

26

1609.0

BATE

06-Oct-2025

10:21:06

20251006146583624

185

1608.5

CHIX

06-Oct-2025

10:21:48

20251006146583894

57

1608.5

XLON

06-Oct-2025

10:21:48

20251006146583896

402

1610.0

CHIX

06-Oct-2025

10:24:02

20251006146584487

142

1610.0

CHIX

06-Oct-2025

10:24:02

20251006146584489

174

1610.0

CHIX

06-Oct-2025

10:24:02

20251006146584491

107

1610.0

CHIX

06-Oct-2025

10:24:02

20251006146584493

222

1610.0

CHIX

06-Oct-2025

10:24:02

20251006146584495

162

1609.5

BATE

06-Oct-2025

10:24:03

20251006146584497

185

1609.5

XLON

06-Oct-2025

10:26:00

20251006146584864

153

1609.5

CHIX

06-Oct-2025

10:26:00

20251006146584866

67

1609.5

BATE

06-Oct-2025

10:26:02

20251006146584884

82

1609.5

BATE

06-Oct-2025

10:26:02

20251006146584886

66

1609.5

BATE

06-Oct-2025

10:26:02

20251006146584888

24

1609.5

CHIX

06-Oct-2025

10:26:02

20251006146584890

178

1609.5

CHIX

06-Oct-2025

10:26:03

20251006146584898

185

1609.5

CHIX

06-Oct-2025

10:26:03

20251006146584900

94

1609.5

XLON

06-Oct-2025

10:26:45

20251006146585144

80

1610.0

CHIX

06-Oct-2025

10:28:36

20251006146585433

276

1610.0

CHIX

06-Oct-2025

10:28:36

20251006146585435

553

1610.0

CHIX

06-Oct-2025

10:28:36

20251006146585437

471

1609.5

XLON

06-Oct-2025

10:28:45

20251006146585463

177

1609.5

BATE

06-Oct-2025

10:28:45

20251006146585465

53

1610.0

CHIX

06-Oct-2025

10:30:03

20251006146585749

402

1611.0

CHIX

06-Oct-2025

10:31:49

20251006146586606

514

1611.0

CHIX

06-Oct-2025

10:31:49

20251006146586608

107

1611.0

BATE

06-Oct-2025

10:31:49

20251006146586610

488

1611.0

XLON

06-Oct-2025

10:31:49

20251006146586612

59

1610.5

XLON

06-Oct-2025

10:32:46

20251006146586837

185

1610.5

CHIX

06-Oct-2025

10:32:46

20251006146586839

6

1610.0

CHIX

06-Oct-2025

10:32:49

20251006146586867

185

1610.0

XLON

06-Oct-2025

10:32:49

20251006146586869

39

1610.0

CHIX

06-Oct-2025

10:32:49

20251006146586871

634

1610.0

XLON

06-Oct-2025

10:35:13

20251006146587534

348

1610.0

XLON

06-Oct-2025

10:35:13

20251006146587536

248

1610.0

CHIX

06-Oct-2025

10:35:13

20251006146587538

85

1610.0

XLON

06-Oct-2025

10:35:13

20251006146587540

27

1610.0

XLON

06-Oct-2025

10:35:28

20251006146587560

25

1611.5

XLON

06-Oct-2025

10:38:16

20251006146588220

157

1611.5

XLON

06-Oct-2025

10:38:16

20251006146588322

415

1611.5

XLON

06-Oct-2025

10:38:16

20251006146588324

320

1611.5

XLON

06-Oct-2025

10:38:16

20251006146588326

665

1611.5

XLON

06-Oct-2025

10:38:16

20251006146588328

44

1612.0

BATE

06-Oct-2025

10:39:38

20251006146588806

131

1612.0

CHIX

06-Oct-2025

10:39:38

20251006146588808

27

1612.0

CHIX

06-Oct-2025

10:39:39

20251006146588810

121

1612.0

CHIX

06-Oct-2025

10:39:39

20251006146588812

185

1612.0

XLON

06-Oct-2025

10:39:39

20251006146588814

127

1611.0

CHIX

06-Oct-2025

10:40:39

20251006146589104

185

1611.0

XLON

06-Oct-2025

10:40:39

20251006146589106

26

1611.0

CHIX

06-Oct-2025

10:41:42

20251006146589549

185

1611.0

XLON

06-Oct-2025

10:41:42

20251006146589551

185

1610.5

XLON

06-Oct-2025

10:42:58

20251006146589840

294

1610.5

CHIX

06-Oct-2025

10:42:58

20251006146589842

12

1610.5

BATE

06-Oct-2025

10:42:58

20251006146589844

307

1610.0

XLON

06-Oct-2025

10:43:29

20251006146589916

241

1610.0

CHIX

06-Oct-2025

10:43:29

20251006146589918

82

1610.0

CHIX

06-Oct-2025

10:43:29

20251006146589920

78

1610.0

CHIX

06-Oct-2025

10:43:29

20251006146589922

402

1610.0

CHIX

06-Oct-2025

10:45:53

20251006146590499

400

1610.0

CHIX

06-Oct-2025

10:45:53

20251006146590501

16

1610.0

BATE

06-Oct-2025

10:45:53

20251006146590503

402

1610.0

CHIX

06-Oct-2025

10:45:53

20251006146590505

203

1610.0

CHIX

06-Oct-2025

10:45:53

20251006146590507

325

1609.5

XLON

06-Oct-2025

10:45:54

20251006146590513

185

1609.5

XLON

06-Oct-2025

10:45:54

20251006146590515

16

1609.5

CHIX

06-Oct-2025

10:45:54

20251006146590517

104

1610.5

BATE

06-Oct-2025

10:48:56

20251006146591349

202

1610.5

BATE

06-Oct-2025

10:48:56

20251006146591351

159

1610.5

BATE

06-Oct-2025

10:48:56

20251006146591353

317

1610.5

XLON

06-Oct-2025

10:48:56

20251006146591355

354

1610.5

XLON

06-Oct-2025

10:48:56

20251006146591357

7

1610.5

XLON

06-Oct-2025

10:48:56

20251006146591359

139

1610.5

BATE

06-Oct-2025

10:48:56

20251006146591361

43

1610.5

XLON

06-Oct-2025

10:48:57

20251006146591363

142

1610.5

CHIX

06-Oct-2025

10:51:03

20251006146591701

895

1611.5

XLON

06-Oct-2025

10:51:59

20251006146591950

118

1611.5

XLON

06-Oct-2025

10:51:59

20251006146591952

69

1611.5

XLON

06-Oct-2025

10:51:59

20251006146591954

225

1611.5

XLON

06-Oct-2025

10:51:59

20251006146591956

78

1611.5

XLON

06-Oct-2025

10:51:59

20251006146591958

1

1611.5

XLON

06-Oct-2025

10:51:59

20251006146591960

100

1612.0

BATE

06-Oct-2025

10:52:58

20251006146592231

185

1612.0

XLON

06-Oct-2025

10:52:58

20251006146592233

895

1612.5

XLON

06-Oct-2025

10:55:33

20251006146592640

164

1612.5

XLON

06-Oct-2025

10:55:33

20251006146592642

164

1612.5

XLON

06-Oct-2025

10:55:33

20251006146592644

69

1612.5

XLON

06-Oct-2025

10:55:33

20251006146592646

138

1612.5

BATE

06-Oct-2025

10:55:33

20251006146592648

16

1612.5

BATE

06-Oct-2025

10:55:33

20251006146592650

66

1613.0

CHIX

06-Oct-2025

10:57:39

20251006146593432

185

1613.0

XLON

06-Oct-2025

10:57:39

20251006146593434

73

1614.0

CHIX

06-Oct-2025

10:59:15

20251006146593698

116

1614.0

BATE

06-Oct-2025

10:59:15

20251006146593700

190

1614.0

CHIX

06-Oct-2025

10:59:15

20251006146593702

214

1614.0

XLON

06-Oct-2025

10:59:15

20251006146593704

873

1614.0

XLON

06-Oct-2025

10:59:15

20251006146593706

89

1614.0

XLON

06-Oct-2025

11:00:00

20251006146593848

185

1614.0

CHIX

06-Oct-2025

11:00:00

20251006146593850

254

1614.0

XLON

06-Oct-2025

11:01:15

20251006146594140

303

1614.0

CHIX

06-Oct-2025

11:01:15

20251006146594142

159

1614.0

BATE

06-Oct-2025

11:01:15

20251006146594144

185

1613.0

CHIX

06-Oct-2025

11:03:04

20251006146594608

71

1613.0

XLON

06-Oct-2025

11:03:04

20251006146594610

276

1612.5

XLON

06-Oct-2025

11:03:05

20251006146594612

185

1612.5

CHIX

06-Oct-2025

11:03:05

20251006146594614

43

1612.5

BATE

06-Oct-2025

11:03:05

20251006146594616

712

1614.0

XLON

06-Oct-2025

11:05:58

20251006146595238

326

1614.0

XLON

06-Oct-2025

11:05:58

20251006146595246

345

1614.5

CHIX

06-Oct-2025

11:06:01

20251006146595260

25

1614.5

BATE

06-Oct-2025

11:06:01

20251006146595262

87

1614.5

XLON

06-Oct-2025

11:06:01

20251006146595264

185

1614.0

CHIX

06-Oct-2025

11:08:06

20251006146595835

185

1614.0

XLON

06-Oct-2025

11:08:06

20251006146595837

49

1614.0

XLON

06-Oct-2025

11:08:06

20251006146595839

185

1613.5

XLON

06-Oct-2025

11:09:03

20251006146596107

185

1613.5

CHIX

06-Oct-2025

11:09:03

20251006146596109

121

1613.5

CHIX

06-Oct-2025

11:09:03

20251006146596111

185

1613.0

BATE

06-Oct-2025

11:10:25

20251006146596461

64

1613.0

CHIX

06-Oct-2025

11:10:25

20251006146596463

185

1613.0

BATE

06-Oct-2025

11:10:25

20251006146596465

300

1612.5

XLON

06-Oct-2025

11:10:25

20251006146596469

39

1612.5

XLON

06-Oct-2025

11:10:25

20251006146596471

289

1612.5

BATE

06-Oct-2025

11:10:25

20251006146596473

120

1612.5

CHIX

06-Oct-2025

11:10:25

20251006146596475

668

1613.5

CHIX

06-Oct-2025

11:13:21

20251006146597051

308

1613.5

BATE

06-Oct-2025

11:13:21

20251006146597053

425

1613.0

XLON

06-Oct-2025

11:13:44

20251006146597285

81

1612.5

XLON

06-Oct-2025

11:15:16

20251006146597726

185

1612.5

CHIX

06-Oct-2025

11:15:16

20251006146597728

101

1612.0

XLON

06-Oct-2025

11:15:51

20251006146597956

221

1612.0

BATE

06-Oct-2025

11:15:51

20251006146597958

58

1612.0

CHIX

06-Oct-2025

11:15:51

20251006146597960

130

1612.0

CHIX

06-Oct-2025

11:15:51

20251006146597962

169

1611.5

CHIX

06-Oct-2025

11:16:34

20251006146598178

16

1611.5

CHIX

06-Oct-2025

11:16:34

20251006146598180

14

1611.5

CHIX

06-Oct-2025

11:16:34

20251006146598182

20

1611.0

BATE

06-Oct-2025

11:16:35

20251006146598184

183

1613.5

XLON

06-Oct-2025

11:18:56

20251006146598826

895

1613.5

XLON

06-Oct-2025

11:18:56

20251006146598828

223

1613.5

XLON

06-Oct-2025

11:18:56

20251006146598830

8

1613.5

BATE

06-Oct-2025

11:18:56

20251006146598832

276

1613.5

BATE

06-Oct-2025

11:18:56

20251006146598834

16

1615.0

BATE

06-Oct-2025

11:21:59

20251006146599785

243

1615.0

BATE

06-Oct-2025

11:21:59

20251006146599787

185

1615.0

BATE

06-Oct-2025

11:22:00

20251006146599789

858

1614.5

XLON

06-Oct-2025

11:22:00

20251006146599791

60

1614.5

CHIX

06-Oct-2025

11:22:00

20251006146599793

185

1614.0

CHIX

06-Oct-2025

11:24:01

20251006146600121

68

1614.0

CHIX

06-Oct-2025

11:24:20

20251006146600269

30

1614.0

XLON

06-Oct-2025

11:24:38

20251006146600301

188

1614.0

BATE

06-Oct-2025

11:24:38

20251006146600303

184

1614.0

CHIX

06-Oct-2025

11:24:38

20251006146600305

1

1614.0

CHIX

06-Oct-2025

11:24:38

20251006146600307

185

1613.5

BATE

06-Oct-2025

11:25:16

20251006146600548

73

1613.5

XLON

06-Oct-2025

11:25:16

20251006146600550

185

1613.5

CHIX

06-Oct-2025

11:25:16

20251006146600552

152

1614.5

XLON

06-Oct-2025

11:28:05

20251006146600908

109

1614.5

XLON

06-Oct-2025

11:28:05

20251006146600910

326

1614.5

BATE

06-Oct-2025

11:28:05

20251006146600912

745

1614.5

CHIX

06-Oct-2025

11:28:05

20251006146600914

138

1614.5

CHIX

06-Oct-2025

11:28:05

20251006146600916

57

1614.0

CHIX

06-Oct-2025

11:28:42

20251006146600979

44

1613.5

XLON

06-Oct-2025

11:28:50

20251006146600989

185

1613.5

CHIX

06-Oct-2025

11:28:50

20251006146600991

185

1613.0

CHIX

06-Oct-2025

11:30:24

20251006146601453

61

1613.0

XLON

06-Oct-2025

11:30:24

20251006146601455

246

1612.5

XLON

06-Oct-2025

11:30:40

20251006146601509

185

1612.5

XLON

06-Oct-2025

11:32:16

20251006146601788

11

1612.5

CHIX

06-Oct-2025

11:32:16

20251006146601790

166

1613.0

BATE

06-Oct-2025

11:32:16

20251006146601792

392

1613.0

CHIX

06-Oct-2025

11:32:16

20251006146601794

271

1613.0

XLON

06-Oct-2025

11:32:16

20251006146601796

50

1612.5

XLON

06-Oct-2025

11:32:18

20251006146601800

751

1612.5

CHIX

06-Oct-2025

11:36:10

20251006146602691

612

1612.5

XLON

06-Oct-2025

11:36:10

20251006146602693

144

1612.5

BATE

06-Oct-2025

11:36:10

20251006146602695

46

1612.5

XLON

06-Oct-2025

11:36:10

20251006146602697

396

1612.5

CHIX

06-Oct-2025

11:38:21

20251006146603098

392

1612.5

XLON

06-Oct-2025

11:38:21

20251006146603100

26

1612.5

CHIX

06-Oct-2025

11:38:21

20251006146603102

185

1612.0

XLON

06-Oct-2025

11:41:05

20251006146603575

61

1612.0

CHIX

06-Oct-2025

11:41:05

20251006146603577

3

1612.0

BATE

06-Oct-2025

11:42:55

20251006146603872

589

1613.0

XLON

06-Oct-2025

11:43:47

20251006146604109

607

1613.0

XLON

06-Oct-2025

11:43:47

20251006146604111

228

1613.0

XLON

06-Oct-2025

11:43:47

20251006146604113

117

1613.0

XLON

06-Oct-2025

11:43:47

20251006146604115

49

1613.0

XLON

06-Oct-2025

11:43:47

20251006146604117

185

1613.0

XLON

06-Oct-2025

11:45:09

20251006146604448

269

1613.0

XLON

06-Oct-2025

11:45:53

20251006146604504

327

1613.0

XLON

06-Oct-2025

11:45:53

20251006146604506

741

1613.0

CHIX

06-Oct-2025

11:45:53

20251006146604508

212

1616.5

XLON

06-Oct-2025

11:49:26

20251006146605311

266

1616.5

XLON

06-Oct-2025

11:49:26

20251006146605313

321

1616.5

XLON

06-Oct-2025

11:49:26

20251006146605315

63

1616.5

CHIX

06-Oct-2025

11:49:26

20251006146605317

302

1616.5

CHIX

06-Oct-2025

11:49:26

20251006146605319

190

1616.5

XLON

06-Oct-2025

11:49:26

20251006146605321

83

1616.5

CHIX

06-Oct-2025

11:49:26

20251006146605323

48

1615.5

CHIX

06-Oct-2025

11:51:51

20251006146605669

201

1615.5

XLON

06-Oct-2025

11:52:05

20251006146605685

317

1615.5

CHIX

06-Oct-2025

11:52:05

20251006146605687

99

1615.5

BATE

06-Oct-2025

11:52:05

20251006146605689

75

1615.0

XLON

06-Oct-2025

11:52:42

20251006146605761

185

1615.0

XLON

06-Oct-2025

11:52:45

20251006146605763

120

1615.0

CHIX

06-Oct-2025

11:52:45

20251006146605765

35

1615.0

BATE

06-Oct-2025

11:52:45

20251006146605767

59

1615.0

CHIX

06-Oct-2025

11:52:45

20251006146605769

6

1615.0

CHIX

06-Oct-2025

11:52:56

20251006146605801

672

1616.0

CHIX

06-Oct-2025

11:55:03

20251006146606093

161

1616.0

BATE

06-Oct-2025

11:55:03

20251006146606095

104

1616.0

XLON

06-Oct-2025

11:55:03

20251006146606097

425

1616.0

XLON

06-Oct-2025

11:55:03

20251006146606099

610

1615.5

XLON

06-Oct-2025

11:58:23

20251006146606575

803

1617.0

XLON

06-Oct-2025

11:59:36

20251006146606855

493

1617.0

CHIX

06-Oct-2025

11:59:36

20251006146606857

132

1617.0

XLON

06-Oct-2025

11:59:37

20251006146606859

53

1617.0

XLON

06-Oct-2025

11:59:37

20251006146606861

21

1617.0

XLON

06-Oct-2025

11:59:38

20251006146606865

492

1618.0

XLON

06-Oct-2025

12:03:10

20251006146607755

337

1618.0

XLON

06-Oct-2025

12:03:10

20251006146607757

506

1618.0

CHIX

06-Oct-2025

12:03:10

20251006146607759

3

1618.0

XLON

06-Oct-2025

12:03:10

20251006146607761

185

1618.0

CHIX

06-Oct-2025

12:03:10

20251006146607763

149

1618.5

CHIX

06-Oct-2025

12:03:55

20251006146608029

51

1617.5

CHIX

06-Oct-2025

12:06:11

20251006146608456

61

1617.5

XLON

06-Oct-2025

12:07:14

20251006146608705

45

1617.5

XLON

06-Oct-2025

12:07:14

20251006146608707

410

1617.5

XLON

06-Oct-2025

12:07:14

20251006146608709

233

1617.5

XLON

06-Oct-2025

12:07:14

20251006146608711

233

1617.5

XLON

06-Oct-2025

12:07:14

20251006146608713

402

1617.5

CHIX

06-Oct-2025

12:07:14

20251006146608715

153

1617.5

CHIX

06-Oct-2025

12:07:14

20251006146608717

482

1617.5

XLON

06-Oct-2025

12:10:17

20251006146609616

68

1617.5

XLON

06-Oct-2025

12:10:17

20251006146609618

176

1617.5

XLON

06-Oct-2025

12:10:17

20251006146609620

118

1617.5

XLON

06-Oct-2025

12:10:17

20251006146609622

75

1617.5

BATE

06-Oct-2025

12:10:17

20251006146609624

196

1618.0

XLON

06-Oct-2025

12:10:17

20251006146609626

206

1620.0

XLON

06-Oct-2025

12:13:37

20251006146611044

564

1620.0

XLON

06-Oct-2025

12:13:37

20251006146611046

1,000

1619.5

XLON

06-Oct-2025

12:14:52

20251006146611368

308

1619.5

XLON

06-Oct-2025

12:14:52

20251006146611370

46

1619.5

XLON

06-Oct-2025

12:14:52

20251006146611372

11

1619.0

XLON

06-Oct-2025

12:16:12

20251006146611599

185

1619.0

XLON

06-Oct-2025

12:17:41

20251006146611766

795

1619.0

XLON

06-Oct-2025

12:19:22

20251006146612073

282

1619.0

CHIX

06-Oct-2025

12:19:22

20251006146612075

357

1619.0

BATE

06-Oct-2025

12:19:22

20251006146612077

67

1620.5

BATE

06-Oct-2025

12:22:29

20251006146612674

175

1620.5

BATE

06-Oct-2025

12:22:29

20251006146612676

310

1620.5

CHIX

06-Oct-2025

12:22:29

20251006146612678

409

1620.5

CHIX

06-Oct-2025

12:22:29

20251006146612680

168

1620.5

BATE

06-Oct-2025

12:22:29

20251006146612682

185

1620.5

CHIX

06-Oct-2025

12:22:53

20251006146612794

18

1620.5

BATE

06-Oct-2025

12:22:53

20251006146612796

185

1620.0

CHIX

06-Oct-2025

12:23:21

20251006146612838

43

1620.0

XLON

06-Oct-2025

12:23:21

20251006146612840

284

1618.0

XLON

06-Oct-2025

12:26:10

20251006146613391

160

1618.0

BATE

06-Oct-2025

12:26:10

20251006146613393

302

1618.0

CHIX

06-Oct-2025

12:26:10

20251006146613395

117

1617.5

CHIX

06-Oct-2025

12:28:10

20251006146613701

149

1617.5

BATE

06-Oct-2025

12:28:10

20251006146613703

359

1617.5

XLON

06-Oct-2025

12:28:10

20251006146613705

28

1617.0

BATE

06-Oct-2025

12:29:01

20251006146613805

51

1617.0

BATE

06-Oct-2025

12:30:20

20251006146614157

73

1617.0

CHIX

06-Oct-2025

12:30:20

20251006146614159

454

1617.0

XLON

06-Oct-2025

12:30:20

20251006146614161

312

1617.5

CHIX

06-Oct-2025

12:30:53

20251006146614301

254

1617.5

XLON

06-Oct-2025

12:30:53

20251006146614303

74

1617.5

BATE

06-Oct-2025

12:30:53

20251006146614305

28

1617.0

CHIX

06-Oct-2025

12:31:47

20251006146614377

250

1616.5

CHIX

06-Oct-2025

12:32:05

20251006146614395

27

1616.5

BATE

06-Oct-2025

12:32:05

20251006146614397

47

1616.5

BATE

06-Oct-2025

12:32:05

20251006146614399

362

1616.5

XLON

06-Oct-2025

12:32:05

20251006146614401

191

1617.0

CHIX

06-Oct-2025

12:34:11

20251006146614691

332

1617.0

CHIX

06-Oct-2025

12:34:11

20251006146614693

66

1617.0

BATE

06-Oct-2025

12:34:11

20251006146614695

67

1617.0

XLON

06-Oct-2025

12:34:11

20251006146614697

185

1616.5

CHIX

06-Oct-2025

12:34:58

20251006146614893

38

1616.5

XLON

06-Oct-2025

12:34:58

20251006146614895

77

1616.5

BATE

06-Oct-2025

12:35:01

20251006146614903

208

1616.5

CHIX

06-Oct-2025

12:35:01

20251006146614905

185

1616.5

XLON

06-Oct-2025

12:35:01

20251006146614907

185

1616.5

XLON

06-Oct-2025

12:35:24

20251006146614987

26

1616.5

CHIX

06-Oct-2025

12:35:24

20251006146614989

328

1617.5

XLON

06-Oct-2025

12:38:45

20251006146615491

316

1617.5

BATE

06-Oct-2025

12:38:45

20251006146615493

693

1617.5

CHIX

06-Oct-2025

12:38:45

20251006146615495

184

1616.0

CHIX

06-Oct-2025

12:41:34

20251006146615907

573

1617.0

CHIX

06-Oct-2025

12:42:57

20251006146616082

416

1617.0

XLON

06-Oct-2025

12:42:57

20251006146616084

153

1617.0

XLON

06-Oct-2025

12:42:57

20251006146616086

138

1617.0

CHIX

06-Oct-2025

12:42:57

20251006146616088

108

1617.0

XLON

06-Oct-2025

12:42:57

20251006146616090

218

1619.0

CHIX

06-Oct-2025

12:46:27

20251006146616680

402

1619.0

CHIX

06-Oct-2025

12:46:53

20251006146616704

313

1619.0

CHIX

06-Oct-2025

12:46:53

20251006146616706

283

1619.0

CHIX

06-Oct-2025

12:46:53

20251006146616708

402

1619.0

CHIX

06-Oct-2025

12:46:53

20251006146616710

4

1619.0

CHIX

06-Oct-2025

12:46:53

20251006146616712

8

1618.0

XLON

06-Oct-2025

12:49:12

20251006146617117

185

1618.0

CHIX

06-Oct-2025

12:49:12

20251006146617119

3

1619.0

BATE

06-Oct-2025

12:51:39

20251006146617609

202

1619.0

CHIX

06-Oct-2025

12:51:39

20251006146617611

176

1619.0

BATE

06-Oct-2025

12:51:40

20251006146617613

9

1619.0

CHIX

06-Oct-2025

12:51:40

20251006146617615

577

1620.0

XLON

06-Oct-2025

12:52:34

20251006146617701

671

1620.0

XLON

06-Oct-2025

12:52:34

20251006146617703

109

1620.0

XLON

06-Oct-2025

12:52:34

20251006146617705

164

1619.5

XLON

06-Oct-2025

12:52:52

20251006146617893

185

1619.5

CHIX

06-Oct-2025

12:52:52

20251006146617895

106

1620.5

CHIX

06-Oct-2025

12:56:30

20251006146619162

94

1620.5

BATE

06-Oct-2025

12:56:30

20251006146619164

1,318

1620.5

XLON

06-Oct-2025

12:56:30

20251006146619166

24

1619.5

XLON

06-Oct-2025

12:57:30

20251006146619392

185

1619.5

CHIX

06-Oct-2025

12:57:30

20251006146619394

183

1619.0

XLON

06-Oct-2025

12:59:01

20251006146619772

315

1620.5

CHIX

06-Oct-2025

13:00:15

20251006146620287

63

1620.5

CHIX

06-Oct-2025

13:00:15

20251006146620289

372

1620.5

XLON

06-Oct-2025

13:00:15

20251006146620291

45

1620.0

XLON

06-Oct-2025

13:02:19

20251006146620904

814

1620.0

XLON

06-Oct-2025

13:02:19

20251006146620906

163

1620.0

BATE

06-Oct-2025

13:02:19

20251006146620908

385

1620.0

CHIX

06-Oct-2025

13:02:19

20251006146620910

185

1619.5

XLON

06-Oct-2025

13:04:20

20251006146622225

19

1619.5

BATE

06-Oct-2025

13:04:20

20251006146622227

487

1621.0

XLON

06-Oct-2025

13:05:42

20251006146623063

840

1621.0

XLON

06-Oct-2025

13:05:42

20251006146623065

53

1621.0

XLON

06-Oct-2025

13:05:42

20251006146623067

185

1620.5

XLON

06-Oct-2025

13:06:20

20251006146623275

13

1620.5

CHIX

06-Oct-2025

13:06:20

20251006146623277

41

1620.0

CHIX

06-Oct-2025

13:07:55

20251006146623635

185

1620.0

XLON

06-Oct-2025

13:07:55

20251006146623637

185

1620.0

XLON

06-Oct-2025

13:09:51

20251006146623951

185

1620.0

CHIX

06-Oct-2025

13:09:51

20251006146623953

47

1620.0

CHIX

06-Oct-2025

13:09:51

20251006146623955

516

1620.0

XLON

06-Oct-2025

13:11:18

20251006146624457

182

1620.0

XLON

06-Oct-2025

13:11:18

20251006146624459

193

1620.0

BATE

06-Oct-2025

13:11:18

20251006146624461

210

1620.0

XLON

06-Oct-2025

13:11:18

20251006146624463

185

1620.0

XLON

06-Oct-2025

13:11:18

20251006146624465

185

1620.0

XLON

06-Oct-2025

13:11:18

20251006146624467

51

1620.0

XLON

06-Oct-2025

13:12:18

20251006146624624

18

1619.5

CHIX

06-Oct-2025

13:12:25

20251006146624626

6

1619.5

CHIX

06-Oct-2025

13:12:25

20251006146624628

185

1619.5

XLON

06-Oct-2025

13:12:25

20251006146624630

385

1620.0

BATE

06-Oct-2025

13:15:22

20251006146625146

229

1620.0

BATE

06-Oct-2025

13:15:22

20251006146625148

171

1620.0

BATE

06-Oct-2025

13:15:22

20251006146625150

401

1619.5

XLON

06-Oct-2025

13:15:56

20251006146625435

221

1619.5

CHIX

06-Oct-2025

13:15:56

20251006146625437

141

1619.5

BATE

06-Oct-2025

13:15:56

20251006146625439

76

1619.0

XLON

06-Oct-2025

13:17:13

20251006146625819

151

1619.0

CHIX

06-Oct-2025

13:17:13

20251006146625821

195

1618.5

CHIX

06-Oct-2025

13:17:45

20251006146626003

176

1618.5

XLON

06-Oct-2025

13:17:45

20251006146626005

185

1618.0

XLON

06-Oct-2025

13:17:51

20251006146626021

31

1618.0

CHIX

06-Oct-2025

13:17:51

20251006146626023

185

1618.5

XLON

06-Oct-2025

13:20:13

20251006146626943

45

1618.5

XLON

06-Oct-2025

13:20:13

20251006146626945

185

1618.5

CHIX

06-Oct-2025

13:20:13

20251006146626947

138

1618.5

CHIX

06-Oct-2025

13:20:31

20251006146626981

97

1618.5

CHIX

06-Oct-2025

13:20:31

20251006146626983

123

1618.5

BATE

06-Oct-2025

13:20:31

20251006146626985

258

1618.5

XLON

06-Oct-2025

13:20:31

20251006146626987

55

1618.0

XLON

06-Oct-2025

13:21:19

20251006146627153

185

1618.0

CHIX

06-Oct-2025

13:21:19

20251006146627155

185

1618.5

XLON

06-Oct-2025

13:22:27

20251006146627338

90

1618.5

BATE

06-Oct-2025

13:22:27

20251006146627440

207

1618.5

CHIX

06-Oct-2025

13:22:27

20251006146627442

429

1620.0

CHIX

06-Oct-2025

13:27:43

20251006146628963

1,252

1620.0

BATE

06-Oct-2025

13:27:43

20251006146628965

677

1620.0

XLON

06-Oct-2025

13:27:43

20251006146628967

214

1620.0

XLON

06-Oct-2025

13:27:43

20251006146628969

241

1620.0

BATE

06-Oct-2025

13:27:43

20251006146628971

297

1619.5

XLON

06-Oct-2025

13:30:37

20251006146631324

534

1619.5

XLON

06-Oct-2025

13:30:37

20251006146631326

601

1619.5

XLON

06-Oct-2025

13:30:37

20251006146631328

54

1619.5

BATE

06-Oct-2025

13:30:37

20251006146631330

227

1619.5

XLON

06-Oct-2025

13:33:09

20251006146632725

113

1619.5

BATE

06-Oct-2025

13:33:09

20251006146632727

1,084

1619.5

CHIX

06-Oct-2025

13:33:09

20251006146632729

840

1620.0

XLON

06-Oct-2025

13:35:42

20251006146633307

474

1620.0

XLON

06-Oct-2025

13:35:42

20251006146633309

118

1620.0

XLON

06-Oct-2025

13:35:42

20251006146633311

82

1620.0

CHIX

06-Oct-2025

13:38:01

20251006146634353

204

1620.0

XLON

06-Oct-2025

13:38:01

20251006146634355

606

1620.0

CHIX

06-Oct-2025

13:38:46

20251006146634576

610

1620.0

XLON

06-Oct-2025

13:38:46

20251006146634578

161

1620.0

BATE

06-Oct-2025

13:38:46

20251006146634580

4

1620.0

XLON

06-Oct-2025

13:38:46

20251006146634582

185

1619.5

XLON

06-Oct-2025

13:40:04

20251006146634864

88

1619.5

CHIX

06-Oct-2025

13:40:04

20251006146634866

15

1620.5

BATE

06-Oct-2025

13:40:30

20251006146634916

184

1620.5

CHIX

06-Oct-2025

13:40:30

20251006146634918

344

1620.5

XLON

06-Oct-2025

13:40:30

20251006146634920

1

1620.5

CHIX

06-Oct-2025

13:40:30

20251006146634922

185

1619.0

XLON

06-Oct-2025

13:42:01

20251006146635278

77

1619.0

BATE

06-Oct-2025

13:42:01

20251006146635280

202

1618.5

XLON

06-Oct-2025

13:42:09

20251006146635292

238

1618.5

CHIX

06-Oct-2025

13:42:09

20251006146635294

84

1618.5

BATE

06-Oct-2025

13:42:09

20251006146635296

47

1616.5

XLON

06-Oct-2025

13:43:28

20251006146635584

185

1616.5

CHIX

06-Oct-2025

13:43:28

20251006146635586

108

1616.0

XLON

06-Oct-2025

13:44:43

20251006146636077

266

1616.0

BATE

06-Oct-2025

13:44:43

20251006146636079

187

1616.0

CHIX

06-Oct-2025

13:44:43

20251006146636081

874

1618.0

CHIX

06-Oct-2025

13:46:23

20251006146636625

92

1618.0

CHIX

06-Oct-2025

13:46:23

20251006146636627

185

1618.0

XLON

06-Oct-2025

13:46:48

20251006146636639

281

1618.0

CHIX

06-Oct-2025

13:46:48

20251006146636641

119

1618.0

BATE

06-Oct-2025

13:46:48

20251006146636643

54

1618.5

XLON

06-Oct-2025

13:48:55

20251006146637020

500

1618.5

XLON

06-Oct-2025

13:48:55

20251006146637022

596

1618.5

CHIX

06-Oct-2025

13:48:55

20251006146637024

223

1618.5

BATE

06-Oct-2025

13:48:55

20251006146637026

88

1618.0

CHIX

06-Oct-2025

13:50:39

20251006146637330

185

1618.0

XLON

06-Oct-2025

13:50:39

20251006146637332

63

1617.0

BATE

06-Oct-2025

13:50:55

20251006146637374

126

1617.0

CHIX

06-Oct-2025

13:50:55

20251006146637376

117

1617.0

CHIX

06-Oct-2025

13:50:55

20251006146637378

233

1617.0

XLON

06-Oct-2025

13:50:55

20251006146637380

840

1617.5

XLON

06-Oct-2025

13:53:29

20251006146638437

325

1617.5

XLON

06-Oct-2025

13:53:29

20251006146638439

396

1617.5

XLON

06-Oct-2025

13:53:29

20251006146638441

248

1618.5

XLON

06-Oct-2025

13:56:37

20251006146638877

59

1618.5

BATE

06-Oct-2025

13:56:37

20251006146638879

488

1618.5

XLON

06-Oct-2025

13:56:38

20251006146638881

142

1618.5

BATE

06-Oct-2025

13:56:38

20251006146638883

140

1618.0

CHIX

06-Oct-2025

13:56:58

20251006146638894

549

1618.0

CHIX

06-Oct-2025

13:56:58

20251006146638896

236

1618.0

XLON

06-Oct-2025

13:58:39

20251006146639182

50

1618.0

XLON

06-Oct-2025

13:58:39

20251006146639184

223

1618.0

CHIX

06-Oct-2025

13:58:39

20251006146639186

30

1617.5

XLON

06-Oct-2025

14:00:06

20251006146639455

489

1617.5

XLON

06-Oct-2025

14:00:06

20251006146639457

516

1617.5

CHIX

06-Oct-2025

14:00:06

20251006146639459

306

1617.5

BATE

06-Oct-2025

14:00:06

20251006146639461

150

1617.5

XLON

06-Oct-2025

14:01:09

20251006146639783

40

1617.5

CHIX

06-Oct-2025

14:01:09

20251006146639785

48

1617.5

XLON

06-Oct-2025

14:01:09

20251006146639787

97

1617.5

BATE

06-Oct-2025

14:01:09

20251006146639789

185

1617.0

CHIX

06-Oct-2025

14:02:02

20251006146640221

120

1617.0

BATE

06-Oct-2025

14:02:02

20251006146640223

332

1616.5

XLON

06-Oct-2025

14:02:02

20251006146640225

22

1616.5

CHIX

06-Oct-2025

14:02:02

20251006146640227

32

1616.0

XLON

06-Oct-2025

14:03:24

20251006146640541

185

1616.0

CHIX

06-Oct-2025

14:03:25

20251006146640543

115

1616.0

CHIX

06-Oct-2025

14:03:25

20251006146640545

15

1616.0

XLON

06-Oct-2025

14:03:25

20251006146640547

379

1615.0

XLON

06-Oct-2025

14:03:25

20251006146640551

134

1615.0

XLON

06-Oct-2025

14:03:27

20251006146640553

51

1615.0

XLON

06-Oct-2025

14:03:27

20251006146640555

25

1615.0

CHIX

06-Oct-2025

14:03:27

20251006146640557

244

1617.0

CHIX

06-Oct-2025

14:05:21

20251006146640965

146

1617.0

BATE

06-Oct-2025

14:05:21

20251006146640967

580

1617.0

XLON

06-Oct-2025

14:05:21

20251006146640969

305

1618.0

XLON

06-Oct-2025

14:07:16

20251006146641548

282

1618.0

XLON

06-Oct-2025

14:07:16

20251006146641550

198

1618.0

XLON

06-Oct-2025

14:07:16

20251006146641552

147

1618.0

XLON

06-Oct-2025

14:07:16

20251006146641554

155

1618.0

XLON

06-Oct-2025

14:07:16

20251006146641556

174

1618.0

CHIX

06-Oct-2025

14:07:17

20251006146641560

211

1618.0

XLON

06-Oct-2025

14:07:17

20251006146641562

104

1617.0

CHIX

06-Oct-2025

14:08:54

20251006146641850

185

1617.0

XLON

06-Oct-2025

14:08:54

20251006146641852

471

1617.0

BATE

06-Oct-2025

14:10:34

20251006146642135

433

1617.0

XLON

06-Oct-2025

14:10:34

20251006146642137

495

1617.0

CHIX

06-Oct-2025

14:10:34

20251006146642139

51

1617.0

BATE

06-Oct-2025

14:11:25

20251006146642433

332

1619.0

CHIX

06-Oct-2025

14:13:19

20251006146642739

208

1619.0

CHIX

06-Oct-2025

14:13:19

20251006146642741

609

1619.0

CHIX

06-Oct-2025

14:13:19

20251006146642743

402

1619.0

CHIX

06-Oct-2025

14:13:19

20251006146642745

47

1619.0

CHIX

06-Oct-2025

14:13:19

20251006146642747

80

1618.0

CHIX

06-Oct-2025

14:14:29

20251006146643073

185

1618.0

XLON

06-Oct-2025

14:14:29

20251006146643075

134

1617.5

XLON

06-Oct-2025

14:16:10

20251006146643611

185

1617.5

CHIX

06-Oct-2025

14:16:10

20251006146643613

398

1618.0

CHIX

06-Oct-2025

14:16:43

20251006146643780

388

1618.0

XLON

06-Oct-2025

14:16:43

20251006146643782

106

1618.0

BATE

06-Oct-2025

14:16:43

20251006146643784

185

1617.5

XLON

06-Oct-2025

14:17:35

20251006146643916

75

1617.5

CHIX

06-Oct-2025

14:17:35

20251006146643918

649

1618.0

CHIX

06-Oct-2025

14:18:58

20251006146644267

596

1618.0

XLON

06-Oct-2025

14:18:58

20251006146644269

98

1618.0

XLON

06-Oct-2025

14:19:46

20251006146644523

684

1618.0

XLON

06-Oct-2025

14:21:26

20251006146645132

589

1618.0

CHIX

06-Oct-2025

14:21:26

20251006146645134

259

1618.0

BATE

06-Oct-2025

14:21:26

20251006146645136

185

1617.5

XLON

06-Oct-2025

14:22:15

20251006146645340

70

1617.5

CHIX

06-Oct-2025

14:22:15

20251006146645342

213

1619.0

XLON

06-Oct-2025

14:23:25

20251006146645645

140

1619.0

XLON

06-Oct-2025

14:23:25

20251006146645647

243

1619.0

CHIX

06-Oct-2025

14:23:25

20251006146645649

302

1620.0

XLON

06-Oct-2025

14:25:50

20251006146646265

99

1620.0

XLON

06-Oct-2025

14:25:50

20251006146646267

63

1620.0

XLON

06-Oct-2025

14:25:50

20251006146646269

150

1620.0

BATE

06-Oct-2025

14:25:50

20251006146646271

567

1620.0

XLON

06-Oct-2025

14:25:50

20251006146646273

203

1620.0

XLON

06-Oct-2025

14:25:50

20251006146646275

185

1620.0

XLON

06-Oct-2025

14:25:51

20251006146646277

2

1620.0

BATE

06-Oct-2025

14:25:51

20251006146646279

80

1620.0

XLON

06-Oct-2025

14:25:51

20251006146646281

185

1620.0

XLON

06-Oct-2025

14:26:59

20251006146646598

323

1619.5

XLON

06-Oct-2025

14:27:56

20251006146646885

185

1619.5

XLON

06-Oct-2025

14:27:57

20251006146646893

73

1619.5

CHIX

06-Oct-2025

14:27:57

20251006146646895

185

1619.0

XLON

06-Oct-2025

14:28:03

20251006146646907

131

1619.0

CHIX

06-Oct-2025

14:28:03

20251006146646909

239

1619.0

BATE

06-Oct-2025

14:28:03

20251006146646911

104

1619.0

BATE

06-Oct-2025

14:28:03

20251006146646913

103

1619.0

CHIX

06-Oct-2025

14:29:14

20251006146647210

227

1619.0

XLON

06-Oct-2025

14:29:14

20251006146647212

71

1618.5

BATE

06-Oct-2025

14:29:37

20251006146647440

220

1618.5

CHIX

06-Oct-2025

14:29:37

20251006146647442

303

1618.5

XLON

06-Oct-2025

14:29:37

20251006146647444

316

1618.0

XLON

06-Oct-2025

14:29:37

20251006146647446

185

1614.5

XLON

06-Oct-2025

14:30:07

20251006146647791

133

1614.5

XLON

06-Oct-2025

14:30:07

20251006146647793

185

1615.0

BATE

06-Oct-2025

14:30:52

20251006146648143

45

1615.0

CHIX

06-Oct-2025

14:30:52

20251006146648145

250

1615.0

CHIX

06-Oct-2025

14:30:52

20251006146648147

50

1615.0

CHIX

06-Oct-2025

14:30:52

20251006146648149

21

1615.0

CHIX

06-Oct-2025

14:30:52

20251006146648151

68

1615.0

XLON

06-Oct-2025

14:30:52

20251006146648153

96

1619.5

BATE

06-Oct-2025

14:31:24

20251006146648647

297

1619.5

CHIX

06-Oct-2025

14:31:24

20251006146648649

240

1619.5

XLON

06-Oct-2025

14:31:24

20251006146648651

64

1619.0

CHIX

06-Oct-2025

14:31:40

20251006146648715

337

1619.0

BATE

06-Oct-2025

14:31:40

20251006146648717

185

1619.0

CHIX

06-Oct-2025

14:31:40

20251006146648719

190

1617.0

CHIX

06-Oct-2025

14:32:02

20251006146648977

109

1617.0

CHIX

06-Oct-2025

14:32:02

20251006146648981

70

1617.0

BATE

06-Oct-2025

14:32:02

20251006146648983

261

1617.0

XLON

06-Oct-2025

14:32:02

20251006146648985

8

1620.0

XLON

06-Oct-2025

14:33:22

20251006146649622

1,051

1620.5

XLON

06-Oct-2025

14:33:24

20251006146649762

461

1620.5

XLON

06-Oct-2025

14:33:24

20251006146649764

280

1620.5

XLON

06-Oct-2025

14:33:24

20251006146649766

252

1618.0

XLON

06-Oct-2025

14:34:06

20251006146649889

227

1618.0

CHIX

06-Oct-2025

14:34:06

20251006146649891

144

1618.0

BATE

06-Oct-2025

14:34:06

20251006146649893

193

1618.5

CHIX

06-Oct-2025

14:34:40

20251006146649949

135

1618.5

BATE

06-Oct-2025

14:34:40

20251006146649951

284

1618.5

XLON

06-Oct-2025

14:34:40

20251006146649953

365

1617.0

XLON

06-Oct-2025

14:35:05

20251006146650125

211

1617.0

CHIX

06-Oct-2025

14:35:05

20251006146650127

70

1617.0

BATE

06-Oct-2025

14:35:05

20251006146650129

58

1616.5

BATE

06-Oct-2025

14:35:31

20251006146650250

140

1616.5

CHIX

06-Oct-2025

14:35:31

20251006146650252

108

1616.5

CHIX

06-Oct-2025

14:35:31

20251006146650254

263

1616.5

XLON

06-Oct-2025

14:35:31

20251006146650256

348

1614.5

XLON

06-Oct-2025

14:36:08

20251006146650500

185

1614.5

CHIX

06-Oct-2025

14:36:08

20251006146650502

43

1614.5

BATE

06-Oct-2025

14:36:08

20251006146650504

48

1612.5

BATE

06-Oct-2025

14:36:44

20251006146650810

259

1612.5

CHIX

06-Oct-2025

14:36:44

20251006146650812

201

1612.5

XLON

06-Oct-2025

14:36:44

20251006146650814

55

1612.5

XLON

06-Oct-2025

14:36:44

20251006146650816

1,051

1615.0

XLON

06-Oct-2025

14:37:55

20251006146651333

666

1615.0

XLON

06-Oct-2025

14:37:55

20251006146651335

207

1614.0

CHIX

06-Oct-2025

14:38:40

20251006146651591

295

1614.0

XLON

06-Oct-2025

14:38:40

20251006146651593

302

1615.0

CHIX

06-Oct-2025

14:39:38

20251006146651877

59

1615.0

BATE

06-Oct-2025

14:39:38

20251006146651879

215

1615.0

XLON

06-Oct-2025

14:39:38

20251006146651881

34

1615.0

XLON

06-Oct-2025

14:40:18

20251006146652203

458

1615.0

XLON

06-Oct-2025

14:40:18

20251006146652205

151

1615.0

XLON

06-Oct-2025

14:40:18

20251006146652207

401

1615.0

CHIX

06-Oct-2025

14:40:18

20251006146652209

9

1615.0

CHIX

06-Oct-2025

14:40:18

20251006146652211

104

1614.0

CHIX

06-Oct-2025

14:40:18

20251006146652213

108

1615.0

BATE

06-Oct-2025

14:41:26

20251006146652771

389

1615.0

CHIX

06-Oct-2025

14:41:26

20251006146652773

396

1615.0

XLON

06-Oct-2025

14:41:26

20251006146652775

73

1614.0

XLON

06-Oct-2025

14:42:03

20251006146652925

131

1617.5

BATE

06-Oct-2025

14:42:35

20251006146653151

401

1617.5

CHIX

06-Oct-2025

14:42:35

20251006146653153

915

1617.5

XLON

06-Oct-2025

14:42:35

20251006146653155

76

1617.5

XLON

06-Oct-2025

14:42:35

20251006146653157

28

1615.0

BATE

06-Oct-2025

14:43:08

20251006146653233

80

1615.0

CHIX

06-Oct-2025

14:43:08

20251006146653235

105

1615.0

CHIX

06-Oct-2025

14:43:08

20251006146653237

173

1615.0

XLON

06-Oct-2025

14:43:08

20251006146653239

71

1615.0

CHIX

06-Oct-2025

14:43:08

20251006146653241

50

1615.5

CHIX

06-Oct-2025

14:43:20

20251006146653437

152

1616.5

XLON

06-Oct-2025

14:44:20

20251006146653802

222

1616.5

XLON

06-Oct-2025

14:44:20

20251006146653804

625

1616.5

CHIX

06-Oct-2025

14:44:20

20251006146653806

2

1616.5

BATE

06-Oct-2025

14:44:20

20251006146653808

222

1617.5

XLON

06-Oct-2025

14:45:15

20251006146654056

185

1617.5

CHIX

06-Oct-2025

14:45:24

20251006146654124

35

1617.5

XLON

06-Oct-2025

14:45:24

20251006146654126

238

1617.5

XLON

06-Oct-2025

14:45:30

20251006146654136

467

1619.0

XLON

06-Oct-2025

14:46:03

20251006146654416

1,001

1619.0

XLON

06-Oct-2025

14:46:03

20251006146654418

18

1619.5

BATE

06-Oct-2025

14:46:08

20251006146654584

185

1619.5

CHIX

06-Oct-2025

14:46:08

20251006146654586

267

1619.5

XLON

06-Oct-2025

14:46:08

20251006146654588

334

1620.0

XLON

06-Oct-2025

14:47:23

20251006146654957

340

1620.0

CHIX

06-Oct-2025

14:47:23

20251006146654959

323

1620.0

BATE

06-Oct-2025

14:47:23

20251006146654961

160

1619.5

XLON

06-Oct-2025

14:48:00

20251006146655457

328

1619.5

CHIX

06-Oct-2025

14:48:00

20251006146655459

955

1621.5

CHIX

06-Oct-2025

14:49:06

20251006146655897

145

1621.5

BATE

06-Oct-2025

14:49:06

20251006146655899

346

1621.5

XLON

06-Oct-2025

14:49:06

20251006146655901

237

1623.0

BATE

06-Oct-2025

14:50:25

20251006146656529

301

1623.0

CHIX

06-Oct-2025

14:50:25

20251006146656531

33

1623.0

BATE

06-Oct-2025

14:50:32

20251006146656671

229

1623.0

XLON

06-Oct-2025

14:50:32

20251006146656673

185

1623.0

CHIX

06-Oct-2025

14:50:32

20251006146656675

19

1621.0

XLON

06-Oct-2025

14:51:11

20251006146657101

5

1621.0

XLON

06-Oct-2025

14:51:11

20251006146657103

185

1621.0

CHIX

06-Oct-2025

14:51:11

20251006146657105

38

1621.0

BATE

06-Oct-2025

14:51:11

20251006146657107

199

1621.0

XLON

06-Oct-2025

14:51:11

20251006146657109

116

1620.0

BATE

06-Oct-2025

14:51:15

20251006146657115

69

1620.0

BATE

06-Oct-2025

14:51:16

20251006146657117

7

1620.0

CHIX

06-Oct-2025

14:51:16

20251006146657119

393

1622.0

XLON

06-Oct-2025

14:51:39

20251006146657273

428

1622.0

CHIX

06-Oct-2025

14:51:39

20251006146657275

3

1622.0

BATE

06-Oct-2025

14:51:39

20251006146657277

114

1621.5

BATE

06-Oct-2025

14:52:21

20251006146657445

185

1621.5

CHIX

06-Oct-2025

14:52:21

20251006146657447

185

1621.5

XLON

06-Oct-2025

14:52:21

20251006146657549

49

1622.5

BATE

06-Oct-2025

14:53:31

20251006146657888

100

1622.5

BATE

06-Oct-2025

14:53:31

20251006146657890

375

1622.5

CHIX

06-Oct-2025

14:53:36

20251006146657926

366

1622.5

XLON

06-Oct-2025

14:53:36

20251006146657928

99

1622.5

BATE

06-Oct-2025

14:53:36

20251006146657930

1

1623.5

CHIX

06-Oct-2025

14:54:42

20251006146658280

520

1623.5

CHIX

06-Oct-2025

14:54:42

20251006146658282

253

1623.5

CHIX

06-Oct-2025

14:54:42

20251006146658284

520

1623.5

CHIX

06-Oct-2025

14:54:42

20251006146658286

49

1623.5

CHIX

06-Oct-2025

14:54:42

20251006146658288

64

1623.5

BATE

06-Oct-2025

14:54:42

20251006146658290

90

1623.5

CHIX

06-Oct-2025

14:54:42

20251006146658292

3

1624.0

BATE

06-Oct-2025

14:55:58

20251006146658796

279

1624.0

XLON

06-Oct-2025

14:55:58

20251006146658798

297

1624.0

CHIX

06-Oct-2025

14:55:58

20251006146658800

396

1624.0

CHIX

06-Oct-2025

14:55:58

20251006146658802

185

1623.0

CHIX

06-Oct-2025

14:56:46

20251006146658940

32

1623.0

BATE

06-Oct-2025

14:56:46

20251006146658942

259

1623.0

XLON

06-Oct-2025

14:56:46

20251006146658944

39

1622.5

BATE

06-Oct-2025

14:56:49

20251006146659052

199

1622.5

CHIX

06-Oct-2025

14:56:49

20251006146659054

56

1622.5

CHIX

06-Oct-2025

14:56:49

20251006146659056

136

1622.5

XLON

06-Oct-2025

14:56:49

20251006146659058

49

1622.5

XLON

06-Oct-2025

14:56:49

20251006146659060

257

1621.5

XLON

06-Oct-2025

14:58:04

20251006146659448

185

1621.5

CHIX

06-Oct-2025

14:58:04

20251006146659450

23

1621.5

BATE

06-Oct-2025

14:58:04

20251006146659452

185

1621.5

CHIX

06-Oct-2025

14:58:25

20251006146659673

97

1621.5

BATE

06-Oct-2025

14:58:25

20251006146659675

185

1621.5

XLON

06-Oct-2025

14:58:25

20251006146659677

243

1621.0

CHIX

06-Oct-2025

14:59:04

20251006146659984

3

1621.0

BATE

06-Oct-2025

14:59:04

20251006146659986

668

1621.0

XLON

06-Oct-2025

14:59:04

20251006146659988

86

1619.0

BATE

06-Oct-2025

14:59:49

20251006146660384

98

1619.0

BATE

06-Oct-2025

14:59:49

20251006146660386

58

1619.0

XLON

06-Oct-2025

14:59:49

20251006146660388

35

1619.0

CHIX

06-Oct-2025

14:59:51

20251006146660402

98

1619.0

CHIX

06-Oct-2025

14:59:51

20251006146660404

87

1619.0

CHIX

06-Oct-2025

14:59:51

20251006146660406

127

1619.0

XLON

06-Oct-2025

14:59:51

20251006146660412

173

1619.0

XLON

06-Oct-2025

14:59:51

20251006146660414

185

1619.0

XLON

06-Oct-2025

14:59:51

20251006146660416

53

1619.0

BATE

06-Oct-2025

14:59:51

20251006146660418

60

1618.0

BATE

06-Oct-2025

15:00:01

20251006146660632

55

1618.0

XLON

06-Oct-2025

15:00:01

20251006146660634

130

1618.0

XLON

06-Oct-2025

15:00:01

20251006146660636

185

1618.0

CHIX

06-Oct-2025

15:00:01

20251006146660638

64

1618.0

CHIX

06-Oct-2025

15:00:06

20251006146660700

411

1621.0

CHIX

06-Oct-2025

15:01:18

20251006146661757

174

1621.0

BATE

06-Oct-2025

15:01:18

20251006146661759

1,142

1621.0

XLON

06-Oct-2025

15:01:18

20251006146661761

394

1624.5

XLON

06-Oct-2025

15:02:50

20251006146662946

57

1624.5

CHIX

06-Oct-2025

15:02:50

20251006146662948

406

1624.5

CHIX

06-Oct-2025

15:02:50

20251006146662950

534

1624.5

XLON

06-Oct-2025

15:02:50

20251006146662952

211

1624.5

XLON

06-Oct-2025

15:02:50

20251006146662954

185

1624.5

CHIX

06-Oct-2025

15:02:50

20251006146662956

1

1624.5

XLON

06-Oct-2025

15:02:50

20251006146662958

318

1622.0

XLON

06-Oct-2025

15:03:51

20251006146663306

185

1622.0

CHIX

06-Oct-2025

15:03:51

20251006146663308

96

1622.0

BATE

06-Oct-2025

15:03:51

20251006146663310

76

1621.0

BATE

06-Oct-2025

15:04:01

20251006146663374

239

1621.0

XLON

06-Oct-2025

15:04:01

20251006146663376

37

1621.0

CHIX

06-Oct-2025

15:04:03

20251006146663386

185

1621.0

XLON

06-Oct-2025

15:04:03

20251006146663388

59

1620.0

XLON

06-Oct-2025

15:04:25

20251006146663588

140

1619.5

BATE

06-Oct-2025

15:04:28

20251006146663598

160

1619.5

CHIX

06-Oct-2025

15:04:28

20251006146663600

25

1619.5

CHIX

06-Oct-2025

15:04:28

20251006146663602

67

1619.0

BATE

06-Oct-2025

15:04:28

20251006146663604

132

1619.0

CHIX

06-Oct-2025

15:04:28

20251006146663606

107

1619.0

CHIX

06-Oct-2025

15:04:28

20251006146663608

238

1619.0

XLON

06-Oct-2025

15:04:28

20251006146663610

534

1619.0

XLON

06-Oct-2025

15:05:53

20251006146664537

1,080

1619.0

XLON

06-Oct-2025

15:05:53

20251006146664539

185

1619.5

BATE

06-Oct-2025

15:06:52

20251006146664875

205

1619.5

CHIX

06-Oct-2025

15:07:06

20251006146665123

63

1619.5

XLON

06-Oct-2025

15:07:06

20251006146665125

96

1619.0

XLON

06-Oct-2025

15:07:06

20251006146665127

413

1619.0

CHIX

06-Oct-2025

15:07:06

20251006146665129

3

1619.0

XLON

06-Oct-2025

15:07:06

20251006146665131

55

1618.0

CHIX

06-Oct-2025

15:07:37

20251006146665349

409

1618.0

XLON

06-Oct-2025

15:07:37

20251006146665351

46

1618.0

CHIX

06-Oct-2025

15:07:37

20251006146665353

37

1618.0

CHIX

06-Oct-2025

15:07:37

20251006146665355

588

1618.5

CHIX

06-Oct-2025

15:08:23

20251006146665509

29

1618.5

BATE

06-Oct-2025

15:08:23

20251006146665511

388

1618.5

XLON

06-Oct-2025

15:08:23

20251006146665513

257

1619.0

CHIX

06-Oct-2025

15:08:42

20251006146665707

126

1619.0

XLON

06-Oct-2025

15:08:42

20251006146665709

72

1619.0

CHIX

06-Oct-2025

15:08:42

20251006146665711

46

1619.5

BATE

06-Oct-2025

15:09:30

20251006146666009

6

1619.5

CHIX

06-Oct-2025

15:09:30

20251006146666011

303

1619.5

CHIX

06-Oct-2025

15:09:30

20251006146666013

194

1619.5

XLON

06-Oct-2025

15:09:30

20251006146666015

881

1622.5

XLON

06-Oct-2025

15:10:27

20251006146666406

647

1622.5

XLON

06-Oct-2025

15:10:27

20251006146666408

40

1621.0

BATE

06-Oct-2025

15:11:23

20251006146666853

240

1621.0

CHIX

06-Oct-2025

15:11:23

20251006146666855

185

1621.0

CHIX

06-Oct-2025

15:11:23

20251006146666857

17

1620.0

BATE

06-Oct-2025

15:12:23

20251006146667011

285

1620.0

CHIX

06-Oct-2025

15:12:23

20251006146667013

61

1620.0

CHIX

06-Oct-2025

15:12:24

20251006146667019

185

1620.0

XLON

06-Oct-2025

15:12:24

20251006146667021

131

1620.5

BATE

06-Oct-2025

15:12:52

20251006146667191

231

1620.5

CHIX

06-Oct-2025

15:12:52

20251006146667193

185

1620.5

BATE

06-Oct-2025

15:12:52

20251006146667195

392

1620.5

CHIX

06-Oct-2025

15:12:52

20251006146667197

36

1620.5

XLON

06-Oct-2025

15:13:03

20251006146667249

92

1620.0

BATE

06-Oct-2025

15:13:04

20251006146667251

216

1620.0

CHIX

06-Oct-2025

15:13:04

20251006146667253

185

1620.0

CHIX

06-Oct-2025

15:13:05

20251006146667255

32

1620.0

XLON

06-Oct-2025

15:13:05

20251006146667257

59

1620.0

BATE

06-Oct-2025

15:13:14

20251006146667297

185

1620.0

CHIX

06-Oct-2025

15:13:14

20251006146667299

185

1620.0

XLON

06-Oct-2025

15:13:14

20251006146667301

32

1621.0

BATE

06-Oct-2025

15:13:48

20251006146667735

185

1621.0

XLON

06-Oct-2025

15:13:48

20251006146667737

264

1621.0

CHIX

06-Oct-2025

15:13:48

20251006146667739

56

1620.5

CHIX

06-Oct-2025

15:14:02

20251006146667791

279

1621.0

XLON

06-Oct-2025

15:14:33

20251006146667863

185

1620.5

XLON

06-Oct-2025

15:14:33

20251006146667865

34

1620.5

XLON

06-Oct-2025

15:14:35

20251006146667871

219

1621.0

CHIX

06-Oct-2025

15:14:43

20251006146667885

185

1621.0

XLON

06-Oct-2025

15:14:43

20251006146667887

108

1621.0

CHIX

06-Oct-2025

15:14:43

20251006146667889

331

1621.5

CHIX

06-Oct-2025

15:15:06

20251006146668083

134

1621.5

XLON

06-Oct-2025

15:15:06

20251006146668085

185

1621.0

BATE

06-Oct-2025

15:15:34

20251006146668141

25

1621.0

CHIX

06-Oct-2025

15:15:34

20251006146668143

272

1621.0

CHIX

06-Oct-2025

15:15:34

20251006146668145

67

1622.0

CHIX

06-Oct-2025

15:15:46

20251006146668197

34

1622.0

BATE

06-Oct-2025

15:16:15

20251006146668391

239

1622.0

CHIX

06-Oct-2025

15:16:15

20251006146668393

185

1622.0

CHIX

06-Oct-2025

15:16:15

20251006146668395

20

1622.0

CHIX

06-Oct-2025

15:16:15

20251006146668397

285

1621.5

CHIX

06-Oct-2025

15:16:38

20251006146668654

185

1621.5

XLON

06-Oct-2025

15:16:38

20251006146668656

72

1621.0

BATE

06-Oct-2025

15:16:38

20251006146668658

185

1619.0

BATE

06-Oct-2025

15:17:10

20251006146668718

185

1619.0

CHIX

06-Oct-2025

15:17:10

20251006146668720

14

1619.0

CHIX

06-Oct-2025

15:17:10

20251006146668722

89

1619.0

CHIX

06-Oct-2025

15:17:10

20251006146668724

58

1617.0

BATE

06-Oct-2025

15:17:52

20251006146668948

83

1617.0

CHIX

06-Oct-2025

15:17:52

20251006146668950

192

1617.0

CHIX

06-Oct-2025

15:17:52

20251006146668952

32

1617.0

XLON

06-Oct-2025

15:17:52

20251006146668954

153

1617.0

CHIX

06-Oct-2025

15:17:52

20251006146668956

258

1616.0

CHIX

06-Oct-2025

15:18:32

20251006146669121

49

1616.0

BATE

06-Oct-2025

15:18:32

20251006146669123

42

1616.0

XLON

06-Oct-2025

15:18:32

20251006146669125

143

1616.0

CHIX

06-Oct-2025

15:18:32

20251006146669131

1

1615.5

BATE

06-Oct-2025

15:19:36

20251006146669599

275

1615.5

CHIX

06-Oct-2025

15:19:36

20251006146669601

285

1615.5

CHIX

06-Oct-2025

15:19:36

20251006146669603

617

1615.5

CHIX

06-Oct-2025

15:19:47

20251006146669627

244

1615.5

CHIX

06-Oct-2025

15:20:05

20251006146669877

132

1615.5

XLON

06-Oct-2025

15:20:05

20251006146669879

62

1614.5

BATE

06-Oct-2025

15:20:26

20251006146669959

57

1614.5

BATE

06-Oct-2025

15:20:31

20251006146669963

125

1614.0

XLON

06-Oct-2025

15:20:31

20251006146669965

229

1614.5

CHIX

06-Oct-2025

15:20:31

20251006146669967

187

1614.5

XLON

06-Oct-2025

15:20:31

20251006146669969

73

1614.0

CHIX

06-Oct-2025

15:20:31

20251006146669971

26

1611.5

BATE

06-Oct-2025

15:21:08

20251006146670132

39

1611.5

BATE

06-Oct-2025

15:21:08

20251006146670134

163

1611.5

CHIX

06-Oct-2025

15:21:08

20251006146670136

99

1611.5

CHIX

06-Oct-2025

15:21:08

20251006146670138

185

1611.5

XLON

06-Oct-2025

15:21:11

20251006146670140

238

1613.5

CHIX

06-Oct-2025

15:22:10

20251006146670470

123

1613.5

CHIX

06-Oct-2025

15:22:10

20251006146670472

605

1613.5

XLON

06-Oct-2025

15:22:10

20251006146670474

218

1613.5

XLON

06-Oct-2025

15:22:10

20251006146670476

311

1613.5

XLON

06-Oct-2025

15:22:10

20251006146670478

725

1614.0

XLON

06-Oct-2025

15:23:40

20251006146671030

357

1614.0

XLON

06-Oct-2025

15:23:40

20251006146671032

210

1614.0

XLON

06-Oct-2025

15:23:40

20251006146671034

172

1614.0

CHIX

06-Oct-2025

15:23:41

20251006146671036

48

1614.0

XLON

06-Oct-2025

15:24:05

20251006146671215

144

1613.0

CHIX

06-Oct-2025

15:25:05

20251006146671629

505

1614.5

XLON

06-Oct-2025

15:25:13

20251006146671663

422

1614.5

CHIX

06-Oct-2025

15:25:13

20251006146671665

185

1614.5

CHIX

06-Oct-2025

15:25:13

20251006146671669

185

1614.5

XLON

06-Oct-2025

15:25:13

20251006146671671

17

1614.5

CHIX

06-Oct-2025

15:25:13

20251006146671673

52

1615.0

XLON

06-Oct-2025

15:25:28

20251006146671813

69

1617.5

BATE

06-Oct-2025

15:26:25

20251006146672225

185

1617.5

CHIX

06-Oct-2025

15:26:25

20251006146672227

115

1618.5

CHIX

06-Oct-2025

15:26:46

20251006146672338

291

1618.5

XLON

06-Oct-2025

15:26:46

20251006146672340

491

1618.5

CHIX

06-Oct-2025

15:26:46

20251006146672342

299

1618.5

XLON

06-Oct-2025

15:26:46

20251006146672344

185

1618.5

CHIX

06-Oct-2025

15:26:46

20251006146672346

170

1618.5

CHIX

06-Oct-2025

15:26:47

20251006146672352

4

1617.5

BATE

06-Oct-2025

15:27:47

20251006146672895

16

1617.5

CHIX

06-Oct-2025

15:27:47

20251006146672897

169

1617.5

CHIX

06-Oct-2025

15:27:48

20251006146672899

975

1617.5

CHIX

06-Oct-2025

15:28:15

20251006146673169

493

1617.5

XLON

06-Oct-2025

15:28:15

20251006146673171

59

1617.5

XLON

06-Oct-2025

15:28:15

20251006146673173

210

1617.5

CHIX

06-Oct-2025

15:29:10

20251006146673523

312

1617.5

XLON

06-Oct-2025

15:29:10

20251006146673525

14

1617.5

XLON

06-Oct-2025

15:29:10

20251006146673527

261

1617.5

CHIX

06-Oct-2025

15:29:26

20251006146673561

185

1617.5

XLON

06-Oct-2025

15:29:26

20251006146673563

39

1617.5

XLON

06-Oct-2025

15:29:26

20251006146673565

228

1617.0

XLON

06-Oct-2025

15:29:44

20251006146673739

153

1617.0

XLON

06-Oct-2025

15:29:44

20251006146673741

185

1616.0

BATE

06-Oct-2025

15:29:57

20251006146673783

37

1616.0

CHIX

06-Oct-2025

15:29:57

20251006146673785

200

1616.0

CHIX

06-Oct-2025

15:29:57

20251006146673791

67

1616.0

XLON

06-Oct-2025

15:29:57

20251006146673793

14

1616.0

CHIX

06-Oct-2025

15:29:57

20251006146673795

114

1616.0

XLON

06-Oct-2025

15:30:29

20251006146674031

268

1616.0

XLON

06-Oct-2025

15:30:29

20251006146674033

185

1616.0

CHIX

06-Oct-2025

15:30:29

20251006146674035

128

1615.5

BATE

06-Oct-2025

15:30:55

20251006146674159

220

1615.5

CHIX

06-Oct-2025

15:30:55

20251006146674161

176

1615.5

XLON

06-Oct-2025

15:30:55

20251006146674163

62

1615.5

XLON

06-Oct-2025

15:30:58

20251006146674165

532

1616.0

XLON

06-Oct-2025

15:32:23

20251006146674486

75

1616.0

BATE

06-Oct-2025

15:32:23

20251006146674488

153

1616.0

BATE

06-Oct-2025

15:32:23

20251006146674490

79

1616.0

BATE

06-Oct-2025

15:32:23

20251006146674492

74

1616.0

BATE

06-Oct-2025

15:32:23

20251006146674494

61

1616.0

BATE

06-Oct-2025

15:32:23

20251006146674496

65

1616.0

BATE

06-Oct-2025

15:32:23

20251006146674498

51

1616.0

BATE

06-Oct-2025

15:32:23

20251006146674500

205

1616.5

XLON

06-Oct-2025

15:32:23

20251006146674502

47

1616.0

CHIX

06-Oct-2025

15:32:23

20251006146674504

41

1616.0

BATE

06-Oct-2025

15:32:23

20251006146674506

259

1616.0

CHIX

06-Oct-2025

15:32:23

20251006146674508

48

1616.0

CHIX

06-Oct-2025

15:32:23

20251006146674510

1,646

1616.5

XLON

06-Oct-2025

15:33:50

20251006146674977

25

1616.5

XLON

06-Oct-2025

15:33:50

20251006146674979

44

1617.0

BATE

06-Oct-2025

15:34:24

20251006146675217

170

1617.0

BATE

06-Oct-2025

15:34:24

20251006146675219

118

1617.0

CHIX

06-Oct-2025

15:34:24

20251006146675221

189

1617.0

CHIX

06-Oct-2025

15:34:39

20251006146675262

91

1617.0

XLON

06-Oct-2025

15:34:39

20251006146675264

255

1617.0

XLON

06-Oct-2025

15:35:19

20251006146675820

224

1617.0

XLON

06-Oct-2025

15:35:19

20251006146675822

1,363

1618.0

XLON

06-Oct-2025

15:35:53

20251006146675876

77

1616.0

BATE

06-Oct-2025

15:36:47

20251006146676170

32

1616.0

CHIX

06-Oct-2025

15:36:47

20251006146676172

70

1616.0

BATE

06-Oct-2025

15:37:22

20251006146676295

115

1616.0

BATE

06-Oct-2025

15:37:22

20251006146676297

212

1616.0

CHIX

06-Oct-2025

15:37:22

20251006146676299

89

1616.0

XLON

06-Oct-2025

15:37:22

20251006146676301

313

1615.5

CHIX

06-Oct-2025

15:37:44

20251006146676511

20

1615.5

BATE

06-Oct-2025

15:37:44

20251006146676513

185

1615.5

XLON

06-Oct-2025

15:37:44

20251006146676515

399

1617.0

BATE

06-Oct-2025

15:38:25

20251006146676790

188

1617.0

BATE

06-Oct-2025

15:38:25

20251006146676792

664

1617.0

XLON

06-Oct-2025

15:38:25

20251006146676794

185

1616.5

CHIX

06-Oct-2025

15:38:37

20251006146676820

185

1616.5

CHIX

06-Oct-2025

15:38:37

20251006146676822

12

1616.5

BATE

06-Oct-2025

15:38:37

20251006146676824

17

1615.5

BATE

06-Oct-2025

15:38:43

20251006146676837

51

1615.5

CHIX

06-Oct-2025

15:38:43

20251006146676839

286

1615.5

XLON

06-Oct-2025

15:39:11

20251006146677042

185

1615.5

CHIX

06-Oct-2025

15:39:12

20251006146677044

73

1615.5

CHIX

06-Oct-2025

15:39:12

20251006146677046

50

1615.5

CHIX

06-Oct-2025

15:39:12

20251006146677048

185

1616.0

CHIX

06-Oct-2025

15:39:41

20251006146677145

9

1616.0

BATE

06-Oct-2025

15:39:41

20251006146677147

301

1616.0

XLON

06-Oct-2025

15:39:41

20251006146677149

268

1615.5

XLON

06-Oct-2025

15:39:42

20251006146677151

185

1614.5

XLON

06-Oct-2025

15:40:22

20251006146677373

372

1614.5

CHIX

06-Oct-2025

15:40:22

20251006146677375

12

1614.5

XLON

06-Oct-2025

15:40:22

20251006146677377

40

1614.0

BATE

06-Oct-2025

15:40:38

20251006146677475

120

1614.0

XLON

06-Oct-2025

15:40:38

20251006146677477

248

1614.0

XLON

06-Oct-2025

15:40:40

20251006146677483

67

1615.0

BATE

06-Oct-2025

15:41:39

20251006146677785

67

1615.0

BATE

06-Oct-2025

15:41:39

20251006146677787

132

1615.0

BATE

06-Oct-2025

15:41:39

20251006146677789

129

1615.0

BATE

06-Oct-2025

15:41:39

20251006146677791

70

1615.0

CHIX

06-Oct-2025

15:41:39

20251006146677793

300

1615.0

CHIX

06-Oct-2025

15:41:39

20251006146677795

61

1615.0

CHIX

06-Oct-2025

15:41:39

20251006146677797

223

1615.0

CHIX

06-Oct-2025

15:42:02

20251006146677991

165

1615.0

XLON

06-Oct-2025

15:42:02

20251006146677993

185

1615.0

BATE

06-Oct-2025

15:42:02

20251006146677995

14

1615.0

CHIX

06-Oct-2025

15:42:02

20251006146677997

76

1615.0

CHIX

06-Oct-2025

15:42:02

20251006146677999

65

1615.0

CHIX

06-Oct-2025

15:42:02

20251006146678001

185

1615.0

XLON

06-Oct-2025

15:43:08

20251006146678375

232

1615.0

XLON

06-Oct-2025

15:43:08

20251006146678377

197

1615.0

BATE

06-Oct-2025

15:43:10

20251006146678381

131

1615.0

CHIX

06-Oct-2025

15:43:10

20251006146678383

87

1615.0

CHIX

06-Oct-2025

15:43:10

20251006146678385

721

1615.0

XLON

06-Oct-2025

15:43:10

20251006146678387

69

1614.0

BATE

06-Oct-2025

15:43:46

20251006146678651

245

1614.0

CHIX

06-Oct-2025

15:43:46

20251006146678653

185

1614.0

XLON

06-Oct-2025

15:43:46

20251006146678655

428

1614.5

BATE

06-Oct-2025

15:45:02

20251006146678994

237

1614.5

BATE

06-Oct-2025

15:45:02

20251006146678996

510

1614.5

XLON

06-Oct-2025

15:45:02

20251006146678998

185

1614.5

BATE

06-Oct-2025

15:45:02

20251006146679100

119

1614.5

XLON

06-Oct-2025

15:45:02

20251006146679102

185

1614.5

BATE

06-Oct-2025

15:45:02

20251006146679104

275

1614.5

XLON

06-Oct-2025

15:46:33

20251006146679723

475

1614.5

BATE

06-Oct-2025

15:46:33

20251006146679725

820

1614.5

BATE

06-Oct-2025

15:46:33

20251006146679727

57

1614.5

CHIX

06-Oct-2025

15:46:33

20251006146679729

204

1614.0

XLON

06-Oct-2025

15:47:48

20251006146680114

158

1614.0

CHIX

06-Oct-2025

15:48:04

20251006146680172

185

1614.0

XLON

06-Oct-2025

15:48:04

20251006146680174

205

1614.0

XLON

06-Oct-2025

15:48:04

20251006146680176

56

1613.5

BATE

06-Oct-2025

15:48:30

20251006146680380

1,541

1614.0

XLON

06-Oct-2025

15:48:35

20251006146680398

48

1612.5

CHIX

06-Oct-2025

15:48:59

20251006146680470

185

1613.0

CHIX

06-Oct-2025

15:49:17

20251006146680676

332

1613.0

XLON

06-Oct-2025

15:49:17

20251006146680678

29

1613.0

XLON

06-Oct-2025

15:49:17

20251006146680686

487

1613.5

CHIX

06-Oct-2025

15:50:20

20251006146680934

493

1613.5

XLON

06-Oct-2025

15:50:20

20251006146680936

78

1613.5

XLON

06-Oct-2025

15:50:20

20251006146680938

459

1613.0

CHIX

06-Oct-2025

15:50:54

20251006146681050

122

1613.0

XLON

06-Oct-2025

15:50:54

20251006146681052

192

1612.5

CHIX

06-Oct-2025

15:50:54

20251006146681054

61

1612.5

BATE

06-Oct-2025

15:51:15

20251006146681230

159

1612.5

CHIX

06-Oct-2025

15:51:25

20251006146681248

180

1612.5

CHIX

06-Oct-2025

15:51:25

20251006146681250

160

1612.5

XLON

06-Oct-2025

15:51:25

20251006146681252

185

1613.0

XLON

06-Oct-2025

15:52:04

20251006146681584

240

1613.0

CHIX

06-Oct-2025

15:52:04

20251006146681586

112

1613.0

BATE

06-Oct-2025

15:52:04

20251006146681588

364

1613.5

CHIX

06-Oct-2025

15:52:18

20251006146681932

185

1613.5

XLON

06-Oct-2025

15:52:18

20251006146681934

3

1613.5

XLON

06-Oct-2025

15:52:18

20251006146681936

610

1614.5

CHIX

06-Oct-2025

15:53:26

20251006146682545

421

1614.5

XLON

06-Oct-2025

15:53:26

20251006146682551

54

1614.5

XLON

06-Oct-2025

15:53:26

20251006146682553

56

1614.5

CHIX

06-Oct-2025

15:53:26

20251006146682555

106

1614.5

BATE

06-Oct-2025

15:54:27

20251006146682809

689

1614.5

XLON

06-Oct-2025

15:54:30

20251006146682811

1

1614.5

XLON

06-Oct-2025

15:54:30

20251006146682813

185

1614.5

XLON

06-Oct-2025

15:54:30

20251006146682815

66

1614.5

BATE

06-Oct-2025

15:54:30

20251006146682817

67

1614.5

CHIX

06-Oct-2025

15:55:23

20251006146683300

1,137

1615.0

XLON

06-Oct-2025

15:56:00

20251006146683383

611

1615.0

CHIX

06-Oct-2025

15:56:00

20251006146683385

22

1615.0

CHIX

06-Oct-2025

15:56:06

20251006146683418

28

1615.5

BATE

06-Oct-2025

15:56:31

20251006146683598

272

1615.5

CHIX

06-Oct-2025

15:56:31

20251006146683600

57

1615.5

CHIX

06-Oct-2025

15:56:31

20251006146683602

185

1615.5

XLON

06-Oct-2025

15:56:31

20251006146683604

322

1615.0

CHIX

06-Oct-2025

15:56:57

20251006146683654

28

1615.0

BATE

06-Oct-2025

15:56:57

20251006146683656

239

1615.0

XLON

06-Oct-2025

15:56:57

20251006146683658

44

1614.0

BATE

06-Oct-2025

15:57:22

20251006146683780

185

1614.0

CHIX

06-Oct-2025

15:57:22

20251006146683782

21

1614.0

CHIX

06-Oct-2025

15:57:22

20251006146683784

2

1614.0

CHIX

06-Oct-2025

15:57:22

20251006146683786

185

1614.0

XLON

06-Oct-2025

15:57:26

20251006146683898

327

1614.0

XLON

06-Oct-2025

15:57:26

20251006146683900

80

1614.0

CHIX

06-Oct-2025

15:57:26

20251006146683904

197

1614.0

CHIX

06-Oct-2025

15:57:26

20251006146683906

95

1614.0

BATE

06-Oct-2025

15:58:05

20251006146684040

290

1614.0

CHIX

06-Oct-2025

15:58:05

20251006146684042

185

1614.0

XLON

06-Oct-2025

15:58:05

20251006146684044

118

1614.0

BATE

06-Oct-2025

15:58:25

20251006146684220

130

1614.0

CHIX

06-Oct-2025

15:58:25

20251006146684222

245

1614.0

XLON

06-Oct-2025

15:58:25

20251006146684226

55

1614.0

CHIX

06-Oct-2025

15:58:25

20251006146684228

69

1614.0

XLON

06-Oct-2025

15:58:25

20251006146684230

146

1614.5

BATE

06-Oct-2025

15:59:04

20251006146684346

154

1614.5

CHIX

06-Oct-2025

15:59:04

20251006146684348

185

1614.5

XLON

06-Oct-2025

15:59:04

20251006146684350

104

1614.5

CHIX

06-Oct-2025

15:59:04

20251006146684352

103

1616.0

BATE

06-Oct-2025

16:00:17

20251006146684891

72

1616.0

BATE

06-Oct-2025

16:00:17

20251006146684893

23

1616.0

BATE

06-Oct-2025

16:00:17

20251006146684895

2

1616.0

BATE

06-Oct-2025

16:00:17

20251006146684897

254

1616.0

XLON

06-Oct-2025

16:00:17

20251006146684899

685

1616.0

XLON

06-Oct-2025

16:00:17

20251006146684901

163

1616.0

XLON

06-Oct-2025

16:00:17

20251006146684903

185

1616.0

XLON

06-Oct-2025

16:00:17

20251006146684905

65

1616.0

XLON

06-Oct-2025

16:00:17

20251006146684907

185

1616.0

XLON

06-Oct-2025

16:00:29

20251006146684975

12

1616.0

XLON

06-Oct-2025

16:00:29

20251006146684977

33

1615.0

CHIX

06-Oct-2025

16:00:45

20251006146685161

217

1615.0

CHIX

06-Oct-2025

16:00:45

20251006146685163

288

1614.5

XLON

06-Oct-2025

16:01:39

20251006146685546

40

1614.5

BATE

06-Oct-2025

16:01:39

20251006146685550

319

1614.5

CHIX

06-Oct-2025

16:01:39

20251006146685552

40

1614.0

BATE

06-Oct-2025

16:01:40

20251006146685556

129

1614.0

CHIX

06-Oct-2025

16:01:40

20251006146685562

208

1614.0

CHIX

06-Oct-2025

16:01:40

20251006146685564

263

1614.0

CHIX

06-Oct-2025

16:01:40

20251006146685566

39

1614.0

CHIX

06-Oct-2025

16:01:40

20251006146685569

200

1614.0

XLON

06-Oct-2025

16:01:52

20251006146685703

30

1614.0

BATE

06-Oct-2025

16:01:52

20251006146685705

57

1614.0

CHIX

06-Oct-2025

16:01:52

20251006146685707

91

1614.0

XLON

06-Oct-2025

16:01:52

20251006146685709

132

1614.0

CHIX

06-Oct-2025

16:01:52

20251006146685711

185

1614.0

XLON

06-Oct-2025

16:01:52

20251006146685713

958

1614.5

XLON

06-Oct-2025

16:03:23

20251006146686389

45

1614.5

CHIX

06-Oct-2025

16:03:23

20251006146686391

342

1614.0

XLON

06-Oct-2025

16:03:35

20251006146686441

185

1614.0

XLON

06-Oct-2025

16:03:35

20251006146686445

185

1614.0

CHIX

06-Oct-2025

16:03:35

20251006146686447

85

1614.0

BATE

06-Oct-2025

16:03:35

20251006146686449

406

1614.0

CHIX

06-Oct-2025

16:03:35

20251006146686451

211

1614.0

BATE

06-Oct-2025

16:03:35

20251006146686453

322

1614.5

XLON

06-Oct-2025

16:04:51

20251006146686944

300

1614.5

BATE

06-Oct-2025

16:04:51

20251006146686946

300

1614.5

BATE

06-Oct-2025

16:04:51

20251006146686948

300

1614.5

CHIX

06-Oct-2025

16:04:51

20251006146686950

119

1614.5

XLON

06-Oct-2025

16:04:51

20251006146686952

81

1614.5

CHIX

06-Oct-2025

16:04:51

20251006146686954

100

1614.5

CHIX

06-Oct-2025

16:04:51

20251006146686956

185

1614.5

BATE

06-Oct-2025

16:04:51

20251006146686958

68

1614.5

BATE

06-Oct-2025

16:04:51

20251006146686960

47

1614.5

CHIX

06-Oct-2025

16:04:51

20251006146686962

111

1614.5

CHIX

06-Oct-2025

16:04:51

20251006146686964

27

1614.5

CHIX

06-Oct-2025

16:04:51

20251006146686966

78

1614.5

XLON

06-Oct-2025

16:05:20

20251006146687052

63

1615.0

BATE

06-Oct-2025

16:05:30

20251006146687192

316

1615.0

CHIX

06-Oct-2025

16:05:30

20251006146687194

42

1615.0

CHIX

06-Oct-2025

16:05:30

20251006146687196

91

1615.0

CHIX

06-Oct-2025

16:05:30

20251006146687198

94

1615.0

CHIX

06-Oct-2025

16:05:30

20251006146687200

68

1615.0

XLON

06-Oct-2025

16:05:30

20251006146687202

185

1615.0

XLON

06-Oct-2025

16:06:21

20251006146687492

22

1615.0

BATE

06-Oct-2025

16:06:21

20251006146687498

416

1615.0

CHIX

06-Oct-2025

16:06:21

20251006146687500

144

1615.0

BATE

06-Oct-2025

16:06:32

20251006146687546

143

1615.0

BATE

06-Oct-2025

16:06:32

20251006146687548

210

1615.0

CHIX

06-Oct-2025

16:06:32

20251006146687550

83

1615.0

BATE

06-Oct-2025

16:06:44

20251006146687670

78

1614.5

BATE

06-Oct-2025

16:06:52

20251006146687815

122

1614.5

CHIX

06-Oct-2025

16:06:52

20251006146687817

100

1614.5

CHIX

06-Oct-2025

16:06:52

20251006146687819

147

1614.5

BATE

06-Oct-2025

16:07:08

20251006146687905

15

1614.5

CHIX

06-Oct-2025

16:07:08

20251006146687907

237

1614.5

CHIX

06-Oct-2025

16:07:08

20251006146687909

69

1614.5

CHIX

06-Oct-2025

16:07:08

20251006146687911

17

1614.5

BATE

06-Oct-2025

16:07:08

20251006146687913

185

1614.5

CHIX

06-Oct-2025

16:07:08

20251006146687915

98

1614.5

CHIX

06-Oct-2025

16:07:08

20251006146687917

87

1614.5

CHIX

06-Oct-2025

16:07:08

20251006146687919

154

1614.0

BATE

06-Oct-2025

16:07:23

20251006146688097

276

1615.0

CHIX

06-Oct-2025

16:07:37

20251006146688149

31

1615.0

BATE

06-Oct-2025

16:07:37

20251006146688151

359

1615.0

XLON

06-Oct-2025

16:07:37

20251006146688153

270

1616.5

CHIX

06-Oct-2025

16:08:03

20251006146688389

204

1616.5

XLON

06-Oct-2025

16:08:03

20251006146688391

157

1616.5

XLON

06-Oct-2025

16:08:03

20251006146688393

55

1616.0

CHIX

06-Oct-2025

16:08:05

20251006146688399

185

1616.0

XLON

06-Oct-2025

16:08:05

20251006146688403

219

1616.0

CHIX

06-Oct-2025

16:09:12

20251006146688767

121

1616.0

XLON

06-Oct-2025

16:09:12

20251006146688769

264

1616.0

BATE

06-Oct-2025

16:09:12

20251006146688771

652

1615.5

CHIX

06-Oct-2025

16:09:12

20251006146688779

21

1615.0

BATE

06-Oct-2025

16:09:37

20251006146688861

75

1615.0

BATE

06-Oct-2025

16:09:39

20251006146688987

102

1615.0

CHIX

06-Oct-2025

16:09:39

20251006146689001

149

1615.0

CHIX

06-Oct-2025

16:09:39

20251006146689003

247

1615.0

XLON

06-Oct-2025

16:09:43

20251006146689023

190

1615.0

BATE

06-Oct-2025

16:10:36

20251006146689345

98

1615.0

CHIX

06-Oct-2025

16:10:36

20251006146689347

300

1615.0

CHIX

06-Oct-2025

16:10:36

20251006146689349

300

1615.0

CHIX

06-Oct-2025

16:10:36

20251006146689351

26

1615.0

CHIX

06-Oct-2025

16:10:36

20251006146689353

185

1615.0

CHIX

06-Oct-2025

16:10:36

20251006146689355

156

1615.0

CHIX

06-Oct-2025

16:10:36

20251006146689357

22

1614.5

CHIX

06-Oct-2025

16:10:53

20251006146689473

163

1614.5

CHIX

06-Oct-2025

16:10:53

20251006146689475

74

1614.5

XLON

06-Oct-2025

16:10:53

20251006146689477

11

1614.5

XLON

06-Oct-2025

16:10:53

20251006146689479

102

1614.0

BATE

06-Oct-2025

16:11:11

20251006146689640

210

1614.0

CHIX

06-Oct-2025

16:11:11

20251006146689642

22

1614.0

CHIX

06-Oct-2025

16:11:11

20251006146689646

185

1614.0

CHIX

06-Oct-2025

16:11:11

20251006146689650

88

1614.0

CHIX

06-Oct-2025

16:11:11

20251006146689654

48

1613.5

XLON

06-Oct-2025

16:12:01

20251006146690002

736

1614.0

CHIX

06-Oct-2025

16:12:36

20251006146690246

1,106

1614.0

XLON

06-Oct-2025

16:12:36

20251006146690248

56

1614.0

BATE

06-Oct-2025

16:13:05

20251006146690332

300

1614.0

CHIX

06-Oct-2025

16:13:05

20251006146690342

200

1614.0

XLON

06-Oct-2025

16:13:05

20251006146690344

18

1614.0

CHIX

06-Oct-2025

16:13:20

20251006146690528

125

1614.0

CHIX

06-Oct-2025

16:13:20

20251006146690530

60

1614.0

CHIX

06-Oct-2025

16:13:20

20251006146690532

102

1614.0

CHIX

06-Oct-2025

16:13:20

20251006146690544

49

1614.0

CHIX

06-Oct-2025

16:13:29

20251006146690564

98

1614.0

BATE

06-Oct-2025

16:13:51

20251006146690622

29

1614.0

BATE

06-Oct-2025

16:13:51

20251006146690624

105

1614.0

CHIX

06-Oct-2025

16:13:51

20251006146690626

124

1614.0

CHIX

06-Oct-2025

16:13:51

20251006146690628

185

1614.0

CHIX

06-Oct-2025

16:13:51

20251006146690630

67

1614.0

CHIX

06-Oct-2025

16:13:51

20251006146690632

117

1613.5

BATE

06-Oct-2025

16:14:40

20251006146691092

181

1613.5

CHIX

06-Oct-2025

16:14:40

20251006146691106

54

1613.5

CHIX

06-Oct-2025

16:14:40

20251006146691112

185

1613.5

CHIX

06-Oct-2025

16:14:40

20251006146691114

52

1613.5

CHIX

06-Oct-2025

16:14:40

20251006146691116

58

1613.5

BATE

06-Oct-2025

16:14:40

20251006146691118

242

1613.5

CHIX

06-Oct-2025

16:14:40

20251006146691120

122

1613.5

CHIX

06-Oct-2025

16:14:40

20251006146691122

185

1613.5

XLON

06-Oct-2025

16:14:40

20251006146691124

49

1613.5

CHIX

06-Oct-2025

16:14:40

20251006146691126

300

1614.0

CHIX

06-Oct-2025

16:15:56

20251006146691831

204

1614.0

CHIX

06-Oct-2025

16:15:56

20251006146691833

91

1614.0

XLON

06-Oct-2025

16:15:56

20251006146691837

474

1614.0

XLON

06-Oct-2025

16:15:56

20251006146691839

180

1614.0

XLON

06-Oct-2025

16:15:56

20251006146691841

421

1614.5

CHIX

06-Oct-2025

16:16:43

20251006146692277

854

1614.5

XLON

06-Oct-2025

16:16:43

20251006146692279

114

1614.5

BATE

06-Oct-2025

16:16:43

20251006146692281

272

1615.5

CHIX

06-Oct-2025

16:17:23

20251006146692642

185

1615.5

CHIX

06-Oct-2025

16:17:23

20251006146692644

222

1615.5

XLON

06-Oct-2025

16:17:23

20251006146692646

12

1615.5

XLON

06-Oct-2025

16:17:23

20251006146692648

116

1616.0

BATE

06-Oct-2025

16:18:25

20251006146693058

8

1616.0

CHIX

06-Oct-2025

16:18:25

20251006146693060

300

1616.0

CHIX

06-Oct-2025

16:18:25

20251006146693062

300

1616.0

CHIX

06-Oct-2025

16:18:25

20251006146693064

119

1616.0

CHIX

06-Oct-2025

16:18:25

20251006146693066

447

1616.0

XLON

06-Oct-2025

16:18:44

20251006146693268

122

1616.5

BATE

06-Oct-2025

16:18:50

20251006146693296

765

1617.0

CHIX

06-Oct-2025

16:19:12

20251006146693353

68

1617.0

BATE

06-Oct-2025

16:19:13

20251006146693355

58

1617.0

BATE

06-Oct-2025

16:19:13

20251006146693357

51

1617.0

BATE

06-Oct-2025

16:19:14

20251006146693359

213

1617.5

CHIX

06-Oct-2025

16:19:16

20251006146693489

185

1617.5

XLON

06-Oct-2025

16:19:16

20251006146693491

69

1617.5

BATE

06-Oct-2025

16:19:16

20251006146693493

23

1617.5

BATE

06-Oct-2025

16:19:26

20251006146693525

86

1617.5

BATE

06-Oct-2025

16:19:26

20251006146693527

178

1617.5

CHIX

06-Oct-2025

16:19:31

20251006146693543

185

1617.5

XLON

06-Oct-2025

16:19:31

20251006146693545

36

1617.0

CHIX

06-Oct-2025

16:19:42

20251006146693657

 

 

 

GSK enquiries




Media:

Simon Steel

+44 (0) 20 8047 5502

(London)


Kathleen Quinn

+1 202 603 5003

(Washington DC)



 


Investor Relations:

Constantin Fest

+44 (0) 7831 826525

(London)


James Dodwell

+44 (0) 20 8047 2406

(London)


Mick Readey

+44 (0) 7990 339653

(London)


Steph Mountifield

+44 (0) 7796 707505

(London)


Jeff McLaughlin

+1 215 751 7002

(Philadelphia)


Frannie DeFranco

+1 215 751 3126

(Philadelphia)

 

Cautionary statement regarding forward-looking statements

GSK cautions investors that any forward-looking statements or projections made by GSK, including those made in this announcement, are subject to risks and uncertainties that may cause actual results to differ materially from those projected. Such factors include, but are not limited to, those described in the "Risk Factors" section in GSK's Annual Report on Form 20-F for 2024, and GSK's Q2 Results for 2025.

 

Registered in England & Wales:

No. 3888792

 

Registered Office:

79 New Oxford Street

London

WC1A 1DG

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSPKABPABDDFKK