• Trade
  • Markets
  • Copy
  • Contests
  • News
  • 24/7
  • Calendar
  • Q&A
  • Chats
Trending
Screeners
SYMBOL
LAST
BID
ASK
HIGH
LOW
NET CHG.
%CHG.
SPREAD
SPX
S&P 500 Index
6870.39
6870.39
6870.39
6895.79
6858.28
+13.27
+ 0.19%
--
DJI
Dow Jones Industrial Average
47954.98
47954.98
47954.98
48133.54
47871.51
+104.05
+ 0.22%
--
IXIC
NASDAQ Composite Index
23578.12
23578.12
23578.12
23680.03
23506.00
+72.99
+ 0.31%
--
USDX
US Dollar Index
98.950
99.030
98.950
99.060
98.740
-0.030
-0.03%
--
EURUSD
Euro / US Dollar
1.16426
1.16443
1.16426
1.16715
1.16277
-0.00019
-0.02%
--
GBPUSD
Pound Sterling / US Dollar
1.33312
1.33342
1.33312
1.33622
1.33159
+0.00041
+ 0.03%
--
XAUUSD
Gold / US Dollar
4197.91
4197.91
4197.91
4259.16
4191.87
-9.26
-0.22%
--
WTI
Light Sweet Crude Oil
59.809
60.061
59.809
60.236
59.187
+0.426
+ 0.72%
--

Community Accounts

Signal Accounts
--
Profit Accounts
--
Loss Accounts
--
View More

Become a signal provider

Sell trading signals to earn additional income

View More

Guide to Copy Trading

Get started with ease and confidence

View More

Signal Accounts for Members

All Signal Accounts

Best Return
  • Best Return
  • Best P/L
  • Best MDD
Past 1W
  • Past 1W
  • Past 1M
  • Past 1Y

All Contests

  • All
  • Trump Updates
  • Recommend
  • Stocks
  • Cryptocurrencies
  • Central Banks
  • Featured News
Top News Only
Share

Putin, Modi Agree To Expand And Widen India-Russia Trade, Strengthen Friendship

Share

Colombia Inflation Was +0.07% In November -Government Statistics Agency (Reuters Poll: +0.20%)

Share

Colombia 12-Month Inflation Was +5.30% In November -Government Statistics Agency (Reuters Poll: +5.45%)

Share

White House: US, Ukraine Officials Had Productive Meeting, Further Talks Set

Share

Pentagon - State Department Approves Potential Sale Of Small Diameter Bombs-Increment I And Related Equipment To South Korea For $111.8 Million

Share

US State Dept: Parties Will Reconvene Tomorrow To Continue Advancing Discussions

Share

US State Dept: Parties Agreed That Real Progress Toward Any Agreement Depends On Russia's Readiness To Show Serious Commitment To Long-Term Peace

Share

US State Dept: Parties Also Separately Reviewed Future Prosperity Agenda

Share

US State Dept: American And Ukrainians Also Agreed On Framework Of Security Arrangements And Discussed Necessary Deterrence Capabilities

Share

US State Dept: Participants Discussed Results Of Recent Meeting Of American Side With Russians And Steps That Could Lead To Ending This War

Share

US State Dept: Umerov Reaffirmed That Ukraine's Priority Is Securing A Settlement That Protects Its Independence And Sovereignty

Share

Pentagon: US State Dept Approves Potential Sale Of Joint Air-To-Surface Standoff Missiles With Extended Range To Italy For An Estimated Cost Of $301 Million

Share

EU Commission Chief Von Der Leyen, Germany's Merz Say They Held 'Constructive' Talks With Belgian Prime Minister De Wever On Russian Frozen Assets

Share

Pentagon: US State Dept Approves Sale Of Aim-120C-8 Advanced Medium Range Air-To-Air Missiles To Denmark For An Estimated Cost Of $730 Million

Share

U.S. Senate Republican Senator Marshall (echoing The Trump Administration's Position): Netflix's Acquisition Of Warner Bros. Discovery Is A "serious Red Flag."

Share

SPDR Gold Trust Reports Holdings Down 0.03%, Or 0.33 Tonnes, To 1050.25 Tonnes By Dec 5

Share

The Canadian Prime Minister's Office: The Meeting Between Prime Minister Carney, US President Trump, And Mexican President Sinbaum Lasted 45 Minutes

Share

S&P Dow Jones Indices: Crh, Carvana, And Comfort Systems USA Will Be Included In The S&P 500 Index

Share

Waymo, The Self-driving Car Division Of Google's Parent Company Alphabet, Has Voluntarily Applied To The National Highway Traffic Safety Administration (NHTSA) For A Software Recall

Share

Fitch On Hungary: Frequent Revisions To Government's Targets Have Weakened Policy Predictability And Increased Fiscal Risks

TIME
ACT
FCST
PREV
Italy Retail Sales MoM (SA) (Oct)

A:--

F: --

P: --

Euro Zone Employment YoY (SA) (Q3)

A:--

F: --

P: --

Euro Zone GDP Final YoY (Q3)

A:--

F: --

P: --

Euro Zone GDP Final QoQ (Q3)

A:--

F: --

P: --

Euro Zone Employment Final QoQ (SA) (Q3)

A:--

F: --

P: --

Euro Zone Employment Final (SA) (Q3)

A:--

F: --

P: --
Brazil PPI MoM (Oct)

A:--

F: --

P: --

Mexico Consumer Confidence Index (Nov)

A:--

F: --

P: --

Canada Unemployment Rate (SA) (Nov)

A:--

F: --

P: --

Canada Labor Force Participation Rate (SA) (Nov)

A:--

F: --

P: --

Canada Employment (SA) (Nov)

A:--

F: --

P: --

Canada Part-Time Employment (SA) (Nov)

A:--

F: --

P: --

Canada Full-time Employment (SA) (Nov)

A:--

F: --

P: --

U.S. Personal Income MoM (Sept)

A:--

F: --

P: --

U.S. PCE Price Index YoY (SA) (Sept)

A:--

F: --

P: --

U.S. PCE Price Index MoM (Sept)

A:--

F: --

P: --

U.S. Personal Outlays MoM (SA) (Sept)

A:--

F: --

P: --

U.S. Core PCE Price Index MoM (Sept)

A:--

F: --

P: --

U.S. Core PCE Price Index YoY (Sept)

A:--

F: --

P: --

U.S. UMich 5-Year-Ahead Inflation Expectations Prelim YoY (Dec)

A:--

F: --

P: --

U.S. Real Personal Consumption Expenditures MoM (Sept)

A:--

F: --

P: --

U.S. 5-10 Year-Ahead Inflation Expectations (Dec)

A:--

F: --

P: --

U.S. UMich Current Economic Conditions Index Prelim (Dec)

A:--

F: --

P: --

U.S. UMich Consumer Sentiment Index Prelim (Dec)

A:--

F: --

P: --

U.S. UMich 1-Year-Ahead Inflation Expectations Prelim (Dec)

A:--

F: --

P: --

U.S. UMich Consumer Expectations Index Prelim (Dec)

A:--

F: --

P: --

U.S. Weekly Total Rig Count

A:--

F: --

P: --

U.S. Weekly Total Oil Rig Count

A:--

F: --

P: --

U.S. Unit Labor Cost Prelim (SA) (Q3)

--

F: --

P: --

U.S. Consumer Credit (SA) (Oct)

A:--

F: --

P: --

China, Mainland Foreign Exchange Reserves (Nov)

--

F: --

P: --

China, Mainland Exports YoY (USD) (Nov)

--

F: --

P: --

China, Mainland Imports YoY (CNH) (Nov)

--

F: --

P: --

China, Mainland Imports YoY (USD) (Nov)

--

F: --

P: --

China, Mainland Imports (CNH) (Nov)

--

F: --

P: --

China, Mainland Trade Balance (CNH) (Nov)

--

F: --

P: --

China, Mainland Exports (Nov)

--

F: --

P: --

Japan Wages MoM (Oct)

--

F: --

P: --

Japan Trade Balance (Oct)

--

F: --

P: --

Japan Nominal GDP Revised QoQ (Q3)

--

F: --

P: --

Japan Trade Balance (Customs Data) (SA) (Oct)

--

F: --

P: --

Japan GDP Annualized QoQ Revised (Q3)

--

F: --

P: --
China, Mainland Exports YoY (CNH) (Nov)

--

F: --

P: --

China, Mainland Trade Balance (USD) (Nov)

--

F: --

P: --

Germany Industrial Output MoM (SA) (Oct)

--

F: --

P: --

Euro Zone Sentix Investor Confidence Index (Dec)

--

F: --

P: --

Canada Leading Index MoM (Nov)

--

F: --

P: --

Canada National Economic Confidence Index

--

F: --

P: --

U.S. Dallas Fed PCE Price Index YoY (Sept)

--

F: --

P: --

U.S. 3-Year Note Auction Yield

--

F: --

P: --

U.K. BRC Overall Retail Sales YoY (Nov)

--

F: --

P: --

U.K. BRC Like-For-Like Retail Sales YoY (Nov)

--

F: --

P: --

Australia Overnight (Borrowing) Key Rate

--

F: --

P: --

RBA Rate Statement
RBA Press Conference
Germany Exports MoM (SA) (Oct)

--

F: --

P: --

U.S. NFIB Small Business Optimism Index (SA) (Nov)

--

F: --

P: --

Mexico Core CPI YoY (Nov)

--

F: --

P: --

Mexico 12-Month Inflation (CPI) (Nov)

--

F: --

P: --

Mexico PPI YoY (Nov)

--

F: --

P: --

Q&A with Experts
    • All
    • Chatrooms
    • Groups
    • Friends
    Connecting
    .
    .
    .
    Type here...
    Add Symbol or Code

      No matching data

      All
      Trump Updates
      Recommend
      Stocks
      Cryptocurrencies
      Central Banks
      Featured News
      • All
      • Russia-Ukraine Conflict
      • Middle East Flashpoint
      • All
      • Russia-Ukraine Conflict
      • Middle East Flashpoint
      Search
      Products

      Charts Free Forever

      Chats Q&A with Experts
      Screeners Economic Calendar Data Tools
      Membership Features
      Data Warehouse Market Trends Institutional Data Policy Rates Macro

      Market Trends

      Market Sentiment Order Book Forex Correlations

      Top Indicators

      Charts Free Forever
      Markets

      News

      News Analysis 24/7 Columns Education
      From Institutions From Analysts
      Topics Columnists

      Latest Views

      Latest Views

      Trending Topics

      Top Columnists

      Latest Update

      Signals

      Copy Rankings Latest Signals Become a signal provider AI Rating
      Contests
      Brokers

      Overview Brokers Assessment Rankings Regulators News Claims
      Broker listing Forex Brokers Comparison Tool Live Spread Comparison Scam
      Q&A Complaint Scam Alert Videos Tips to Detect Scam
      More

      Business
      Events
      Careers About Us Advertising Help Center

      White Label

      Data API

      Web Plug-ins

      Affiliate Program

      Awards Institution Evaluation IB Seminar Salon Event Exhibition
      Vietnam Thailand Singapore Dubai
      Fans Party Investment Sharing Session
      FastBull Summit BrokersView Expo
      Recent Searches
        Top Searches
          Markets
          News
          Analysis
          User
          24/7
          Economic Calendar
          Education
          Data
          • Names
          • Latest
          • Prev

          View All

          No data

          Scan to Download

          Faster Charts, Chat Faster!

          Download App
          English
          • English
          • Español
          • العربية
          • Bahasa Indonesia
          • Bahasa Melayu
          • Tiếng Việt
          • ภาษาไทย
          • Français
          • Italiano
          • Türkçe
          • Русский язык
          • 简中
          • 繁中
          Open Account
          Search
          Products
          Charts Free Forever
          Markets
          News
          Signals

          Copy Rankings Latest Signals Become a signal provider AI Rating
          Contests
          Brokers

          Overview Brokers Assessment Rankings Regulators News Claims
          Broker listing Forex Brokers Comparison Tool Live Spread Comparison Scam
          Q&A Complaint Scam Alert Videos Tips to Detect Scam
          More

          Business
          Events
          Careers About Us Advertising Help Center

          White Label

          Data API

          Web Plug-ins

          Affiliate Program

          Awards Institution Evaluation IB Seminar Salon Event Exhibition
          Vietnam Thailand Singapore Dubai
          Fans Party Investment Sharing Session
          FastBull Summit BrokersView Expo

          REG - GSK PLC - Transaction in Own Shares

          London Stock Exchange
          GlaxoSmithKline
          -0.33%
          RNS Number : 3567K GSK PLC 05 December 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:

          04 December 2025

          Aggregate number of ordinary shares of 31¼ pence each purchased:

          233,000

          Lowest price paid per share (GBp):

          1,819.00p

          Highest price paid per share (GBp):

          1,852.50p

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

          1,832.36p

          The purchased shares will be held as Treasury shares.

          Such purchase forms part of the Company's existing buyback programme and was effected pursuant to the non-discretionary agreement entered into with the Broker, as announced on 30 September 2025. Since 30 September 2025, the Company has purchased 11,997,733 ordinary shares.

          Following the above purchase, the Company will hold 237,462,577 ordinary shares in treasury and have 4,077,971,107 ordinary shares in issue (excluding Treasury shares).

          The total number of voting rights in the Company is 4,077,971,107. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

          The Company confirms that, in accordance with DTR 5.5.1R, following the above purchase the percentage of voting rights attributable to the ordinary shares held in treasury is 5.82 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:   04 December 2025

          Investment firm:       BNP Paribas SA

          Aggregated information per trading venue:

          Venue

          Number of ordinary shares purchased

          Highest price paid (per ordinary share)

          (GBp)

          Lowest price paid (per ordinary share)

          (GBp)

          Volume weighted average price paid (per ordinary share) (GBp)

          BATE

          36,990

          1,852.50p

          1,819.00p

          1,830.73p

          CHIX

          67,575

          1,852.50p

          1,819.00p

          1,831.46p

          XLON

          128,435

          1,852.50p

          1,819.00p

          1,833.29p

          Individual transactions:

          Number of Shares

          Price per Share (GBp)

          Trading venue

          Date of transaction

          Time of transaction

          Transaction reference number

          180

          1827.0

          CHIX

          04-Dec-2025

          08:00:22

          20251204157299272

          67

          1827.0

          BATE

          04-Dec-2025

          08:00:22

          20251204157299274

          242

          1827.0

          XLON

          04-Dec-2025

          08:00:22

          20251204157299276

          192

          1828.5

          CHIX

          04-Dec-2025

          08:01:05

          20251204157299936

          30

          1828.5

          BATE

          04-Dec-2025

          08:01:05

          20251204157299938

          180

          1828.5

          XLON

          04-Dec-2025

          08:01:05

          20251204157299940

          180

          1830.5

          CHIX

          04-Dec-2025

          08:02:03

          20251204157300522

          191

          1830.5

          XLON

          04-Dec-2025

          08:02:03

          20251204157300524

          18

          1830.5

          XLON

          04-Dec-2025

          08:02:03

          20251204157300526

          180

          1829.5

          BATE

          04-Dec-2025

          08:02:07

          20251204157300540

          27

          1829.5

          XLON

          04-Dec-2025

          08:02:07

          20251204157300542

          180

          1826.5

          BATE

          04-Dec-2025

          08:02:52

          20251204157300746

          79

          1826.5

          XLON

          04-Dec-2025

          08:02:54

          20251204157300754

          50

          1829.0

          XLON

          04-Dec-2025

          08:04:03

          20251204157301072

          130

          1829.0

          XLON

          04-Dec-2025

          08:04:03

          20251204157301074

          180

          1829.0

          CHIX

          04-Dec-2025

          08:04:03

          20251204157301076

          83

          1829.0

          XLON

          04-Dec-2025

          08:04:03

          20251204157301078

          180

          1829.5

          XLON

          04-Dec-2025

          08:05:38

          20251204157301589

          125

          1832.0

          CHIX

          04-Dec-2025

          08:05:59

          20251204157301649

          688

          1832.0

          XLON

          04-Dec-2025

          08:05:59

          20251204157301651

          105

          1832.0

          CHIX

          04-Dec-2025

          08:05:59

          20251204157301653

          75

          1832.0

          CHIX

          04-Dec-2025

          08:05:59

          20251204157301655

          233

          1832.0

          XLON

          04-Dec-2025

          08:05:59

          20251204157301657

          10

          1832.0

          XLON

          04-Dec-2025

          08:05:59

          20251204157301659

          96

          1831.5

          BATE

          04-Dec-2025

          08:07:55

          20251204157302293

          187

          1831.5

          BATE

          04-Dec-2025

          08:07:55

          20251204157302295

          445

          1830.5

          CHIX

          04-Dec-2025

          08:07:55

          20251204157302297

          200

          1831.5

          XLON

          04-Dec-2025

          08:07:55

          20251204157302299

          329

          1831.5

          XLON

          04-Dec-2025

          08:07:55

          20251204157302301

          125

          1831.5

          XLON

          04-Dec-2025

          08:07:55

          20251204157302303

          9

          1830.0

          BATE

          04-Dec-2025

          08:09:16

          20251204157302783

          180

          1830.0

          CHIX

          04-Dec-2025

          08:09:16

          20251204157302785

          180

          1830.0

          XLON

          04-Dec-2025

          08:09:16

          20251204157302787

          28

          1829.5

          BATE

          04-Dec-2025

          08:09:19

          20251204157302792

          180

          1829.5

          CHIX

          04-Dec-2025

          08:09:19

          20251204157302794

          186

          1829.5

          XLON

          04-Dec-2025

          08:09:19

          20251204157302796

          97

          1828.5

          CHIX

          04-Dec-2025

          08:10:02

          20251204157302949

          231

          1828.5

          XLON

          04-Dec-2025

          08:10:02

          20251204157302951

          180

          1831.0

          BATE

          04-Dec-2025

          08:10:47

          20251204157303235

          135

          1831.0

          CHIX

          04-Dec-2025

          08:10:47

          20251204157303237

          183

          1831.0

          XLON

          04-Dec-2025

          08:10:47

          20251204157303239

          121

          1830.0

          CHIX

          04-Dec-2025

          08:11:09

          20251204157303419

          180

          1831.5

          XLON

          04-Dec-2025

          08:12:52

          20251204157304406

          180

          1831.5

          CHIX

          04-Dec-2025

          08:12:52

          20251204157304408

          14

          1831.5

          XLON

          04-Dec-2025

          08:12:52

          20251204157304410

          96

          1831.0

          CHIX

          04-Dec-2025

          08:12:53

          20251204157304412

          189

          1831.0

          XLON

          04-Dec-2025

          08:12:53

          20251204157304414

          180

          1831.0

          XLON

          04-Dec-2025

          08:12:53

          20251204157304416

          143

          1830.0

          CHIX

          04-Dec-2025

          08:13:13

          20251204157304584

          180

          1830.0

          XLON

          04-Dec-2025

          08:13:13

          20251204157304586

          180

          1829.0

          XLON

          04-Dec-2025

          08:13:34

          20251204157304887

          59

          1830.0

          BATE

          04-Dec-2025

          08:14:52

          20251204157305336

          43

          1830.0

          CHIX

          04-Dec-2025

          08:14:52

          20251204157305338

          317

          1830.0

          XLON

          04-Dec-2025

          08:14:52

          20251204157305340

          176

          1829.0

          CHIX

          04-Dec-2025

          08:15:06

          20251204157305490

          200

          1829.0

          XLON

          04-Dec-2025

          08:15:06

          20251204157305492

          232

          1829.0

          XLON

          04-Dec-2025

          08:15:53

          20251204157305634

          180

          1829.0

          XLON

          04-Dec-2025

          08:16:14

          20251204157305778

          180

          1830.0

          CHIX

          04-Dec-2025

          08:17:06

          20251204157305934

          39

          1830.0

          BATE

          04-Dec-2025

          08:17:06

          20251204157305936

          240

          1830.0

          XLON

          04-Dec-2025

          08:17:06

          20251204157305938

          151

          1831.5

          CHIX

          04-Dec-2025

          08:18:05

          20251204157306207

          357

          1831.5

          XLON

          04-Dec-2025

          08:18:05

          20251204157306209

          200

          1831.5

          XLON

          04-Dec-2025

          08:18:05

          20251204157306211

          364

          1831.5

          XLON

          04-Dec-2025

          08:18:05

          20251204157306213

          180

          1830.5

          CHIX

          04-Dec-2025

          08:18:22

          20251204157306355

          15

          1830.5

          XLON

          04-Dec-2025

          08:18:22

          20251204157306357

          180

          1830.5

          CHIX

          04-Dec-2025

          08:19:26

          20251204157306691

          152

          1830.5

          XLON

          04-Dec-2025

          08:19:26

          20251204157306693

          195

          1831.0

          CHIX

          04-Dec-2025

          08:20:36

          20251204157306807

          106

          1831.0

          BATE

          04-Dec-2025

          08:20:36

          20251204157306809

          254

          1831.0

          XLON

          04-Dec-2025

          08:20:36

          20251204157306811

          180

          1830.5

          CHIX

          04-Dec-2025

          08:20:37

          20251204157306813

          137

          1830.5

          XLON

          04-Dec-2025

          08:20:37

          20251204157306815

          109

          1831.0

          CHIX

          04-Dec-2025

          08:21:18

          20251204157307065

          180

          1831.0

          XLON

          04-Dec-2025

          08:21:18

          20251204157307067

          49

          1830.0

          CHIX

          04-Dec-2025

          08:22:46

          20251204157307410

          180

          1830.0

          XLON

          04-Dec-2025

          08:22:46

          20251204157307412

          433

          1831.0

          BATE

          04-Dec-2025

          08:23:41

          20251204157307685

          369

          1831.0

          BATE

          04-Dec-2025

          08:23:41

          20251204157307687

          122

          1831.0

          BATE

          04-Dec-2025

          08:23:41

          20251204157307689

          313

          1831.0

          XLON

          04-Dec-2025

          08:23:41

          20251204157307691

          180

          1831.0

          XLON

          04-Dec-2025

          08:23:41

          20251204157307693

          57

          1830.5

          CHIX

          04-Dec-2025

          08:24:55

          20251204157307956

          338

          1830.5

          XLON

          04-Dec-2025

          08:24:55

          20251204157307958

          121

          1830.5

          XLON

          04-Dec-2025

          08:24:55

          20251204157307960

          180

          1831.5

          XLON

          04-Dec-2025

          08:25:34

          20251204157308162

          82

          1832.5

          XLON

          04-Dec-2025

          08:25:36

          20251204157308168

          15

          1834.5

          XLON

          04-Dec-2025

          08:27:48

          20251204157308565

          487

          1834.5

          XLON

          04-Dec-2025

          08:27:48

          20251204157308567

          219

          1834.5

          XLON

          04-Dec-2025

          08:27:51

          20251204157308589

          166

          1834.5

          XLON

          04-Dec-2025

          08:27:51

          20251204157308591

          195

          1834.5

          XLON

          04-Dec-2025

          08:27:51

          20251204157308593

          33

          1834.5

          XLON

          04-Dec-2025

          08:27:51

          20251204157308595

          54

          1834.5

          CHIX

          04-Dec-2025

          08:27:51

          20251204157308597

          101

          1834.5

          CHIX

          04-Dec-2025

          08:27:51

          20251204157308599

          36

          1834.5

          BATE

          04-Dec-2025

          08:27:51

          20251204157308601

          36

          1834.5

          CHIX

          04-Dec-2025

          08:30:00

          20251204157309156

          180

          1834.5

          XLON

          04-Dec-2025

          08:30:00

          20251204157309158

          108

          1836.5

          CHIX

          04-Dec-2025

          08:32:03

          20251204157309687

          154

          1836.5

          CHIX

          04-Dec-2025

          08:32:03

          20251204157309689

          1,341

          1836.5

          XLON

          04-Dec-2025

          08:32:03

          20251204157309691

          61

          1836.5

          XLON

          04-Dec-2025

          08:32:03

          20251204157309693

          129

          1835.5

          CHIX

          04-Dec-2025

          08:33:01

          20251204157309948

          72

          1835.0

          XLON

          04-Dec-2025

          08:34:04

          20251204157310075

          27

          1835.0

          BATE

          04-Dec-2025

          08:34:08

          20251204157310107

          180

          1835.0

          CHIX

          04-Dec-2025

          08:34:08

          20251204157310109

          236

          1835.0

          XLON

          04-Dec-2025

          08:34:08

          20251204157310111

          1,178

          1835.0

          BATE

          04-Dec-2025

          08:35:22

          20251204157310426

          359

          1836.0

          CHIX

          04-Dec-2025

          08:36:45

          20251204157310872

          30

          1836.0

          BATE

          04-Dec-2025

          08:36:45

          20251204157310874

          195

          1836.0

          XLON

          04-Dec-2025

          08:36:45

          20251204157310876

          180

          1834.5

          CHIX

          04-Dec-2025

          08:38:21

          20251204157311330

          66

          1834.5

          XLON

          04-Dec-2025

          08:38:21

          20251204157311332

          180

          1834.0

          CHIX

          04-Dec-2025

          08:39:35

          20251204157311911

          77

          1834.0

          CHIX

          04-Dec-2025

          08:39:35

          20251204157311913

          180

          1834.0

          XLON

          04-Dec-2025

          08:39:35

          20251204157311915

          54

          1833.5

          CHIX

          04-Dec-2025

          08:39:39

          20251204157311919

          280

          1833.5

          CHIX

          04-Dec-2025

          08:39:39

          20251204157311921

          48

          1833.5

          BATE

          04-Dec-2025

          08:39:39

          20251204157311923

          70

          1835.5

          CHIX

          04-Dec-2025

          08:41:16

          20251204157312379

          502

          1835.5

          XLON

          04-Dec-2025

          08:41:16

          20251204157312381

          30

          1835.5

          XLON

          04-Dec-2025

          08:41:16

          20251204157312383

          31

          1834.5

          BATE

          04-Dec-2025

          08:42:36

          20251204157312703

          180

          1834.5

          CHIX

          04-Dec-2025

          08:42:36

          20251204157312705

          188

          1834.5

          XLON

          04-Dec-2025

          08:42:36

          20251204157312707

          579

          1834.5

          CHIX

          04-Dec-2025

          08:44:01

          20251204157313364

          195

          1834.5

          CHIX

          04-Dec-2025

          08:44:01

          20251204157313366

          480

          1834.5

          XLON

          04-Dec-2025

          08:44:01

          20251204157313368

          32

          1834.5

          XLON

          04-Dec-2025

          08:44:01

          20251204157313370

          115

          1836.0

          CHIX

          04-Dec-2025

          08:47:58

          20251204157315490

          363

          1836.0

          CHIX

          04-Dec-2025

          08:47:58

          20251204157315492

          365

          1836.0

          XLON

          04-Dec-2025

          08:47:58

          20251204157315494

          180

          1836.0

          CHIX

          04-Dec-2025

          08:47:58

          20251204157315496

          203

          1836.0

          XLON

          04-Dec-2025

          08:47:58

          20251204157315498

          19

          1836.0

          XLON

          04-Dec-2025

          08:47:58

          20251204157315500

          37

          1835.5

          BATE

          04-Dec-2025

          08:47:58

          20251204157315506

          295

          1835.5

          XLON

          04-Dec-2025

          08:47:58

          20251204157315508

          869

          1835.5

          CHIX

          04-Dec-2025

          08:50:45

          20251204157316274

          202

          1835.5

          BATE

          04-Dec-2025

          08:50:45

          20251204157316276

          124

          1835.5

          BATE

          04-Dec-2025

          08:50:45

          20251204157316278

          29

          1835.5

          XLON

          04-Dec-2025

          08:50:45

          20251204157316280

          46

          1835.0

          XLON

          04-Dec-2025

          08:50:55

          20251204157316341

          134

          1836.5

          XLON

          04-Dec-2025

          08:53:17

          20251204157317292

          67

          1836.5

          BATE

          04-Dec-2025

          08:53:17

          20251204157317294

          293

          1836.5

          CHIX

          04-Dec-2025

          08:53:17

          20251204157317296

          92

          1835.5

          BATE

          04-Dec-2025

          08:54:45

          20251204157317818

          232

          1835.5

          CHIX

          04-Dec-2025

          08:54:45

          20251204157317820

          205

          1835.5

          XLON

          04-Dec-2025

          08:54:45

          20251204157317822

          87

          1835.0

          BATE

          04-Dec-2025

          08:54:59

          20251204157317864

          180

          1835.0

          CHIX

          04-Dec-2025

          08:54:59

          20251204157317866

          264

          1835.0

          XLON

          04-Dec-2025

          08:54:59

          20251204157317868

          80

          1834.5

          XLON

          04-Dec-2025

          08:55:26

          20251204157318131

          180

          1833.5

          CHIX

          04-Dec-2025

          08:55:53

          20251204157318435

          12

          1833.5

          XLON

          04-Dec-2025

          08:55:53

          20251204157318437

          34

          1832.5

          CHIX

          04-Dec-2025

          08:56:09

          20251204157318636

          180

          1832.5

          XLON

          04-Dec-2025

          08:56:09

          20251204157318638

          74

          1835.5

          CHIX

          04-Dec-2025

          08:58:34

          20251204157319524

          197

          1835.5

          XLON

          04-Dec-2025

          08:58:34

          20251204157319526

          227

          1835.5

          XLON

          04-Dec-2025

          08:58:34

          20251204157319528

          34

          1835.5

          XLON

          04-Dec-2025

          08:58:34

          20251204157319530

          205

          1835.5

          CHIX

          04-Dec-2025

          08:59:40

          20251204157319667

          39

          1835.5

          BATE

          04-Dec-2025

          08:59:40

          20251204157319669

          475

          1835.5

          XLON

          04-Dec-2025

          08:59:40

          20251204157319671

          247

          1837.5

          BATE

          04-Dec-2025

          09:01:48

          20251204157320303

          96

          1838.0

          BATE

          04-Dec-2025

          09:02:26

          20251204157320529

          711

          1838.0

          CHIX

          04-Dec-2025

          09:02:26

          20251204157320531

          408

          1838.0

          XLON

          04-Dec-2025

          09:02:26

          20251204157320533

          95

          1837.5

          CHIX

          04-Dec-2025

          09:04:47

          20251204157321008

          247

          1837.5

          BATE

          04-Dec-2025

          09:04:47

          20251204157321010

          231

          1837.5

          XLON

          04-Dec-2025

          09:04:47

          20251204157321012

          55

          1837.5

          CHIX

          04-Dec-2025

          09:07:13

          20251204157322216

          559

          1837.5

          XLON

          04-Dec-2025

          09:07:13

          20251204157322218

          50

          1837.5

          CHIX

          04-Dec-2025

          09:07:13

          20251204157322220

          212

          1837.5

          XLON

          04-Dec-2025

          09:07:13

          20251204157322222

          150

          1837.5

          XLON

          04-Dec-2025

          09:07:13

          20251204157322224

          180

          1837.5

          BATE

          04-Dec-2025

          09:07:30

          20251204157322288

          180

          1837.5

          CHIX

          04-Dec-2025

          09:07:30

          20251204157322290

          2

          1837.5

          XLON

          04-Dec-2025

          09:07:30

          20251204157322292

          570

          1837.5

          CHIX

          04-Dec-2025

          09:09:56

          20251204157323232

          194

          1837.5

          BATE

          04-Dec-2025

          09:09:56

          20251204157323234

          392

          1837.5

          XLON

          04-Dec-2025

          09:09:56

          20251204157323236

          103

          1837.0

          XLON

          04-Dec-2025

          09:10:03

          20251204157323258

          171

          1836.5

          XLON

          04-Dec-2025

          09:11:10

          20251204157323471

          173

          1836.0

          CHIX

          04-Dec-2025

          09:11:56

          20251204157323707

          179

          1836.5

          BATE

          04-Dec-2025

          09:14:33

          20251204157324671

          80

          1836.5

          CHIX

          04-Dec-2025

          09:14:33

          20251204157324673

          382

          1836.5

          CHIX

          04-Dec-2025

          09:14:33

          20251204157324675

          677

          1836.5

          XLON

          04-Dec-2025

          09:14:33

          20251204157324677

          48

          1836.0

          CHIX

          04-Dec-2025

          09:17:24

          20251204157325575

          1,318

          1836.0

          BATE

          04-Dec-2025

          09:18:05

          20251204157325641

          20

          1836.0

          CHIX

          04-Dec-2025

          09:18:05

          20251204157325643

          43

          1837.0

          XLON

          04-Dec-2025

          09:20:03

          20251204157326426

          167

          1837.0

          XLON

          04-Dec-2025

          09:20:03

          20251204157326428

          176

          1837.0

          CHIX

          04-Dec-2025

          09:20:04

          20251204157326442

          183

          1837.0

          XLON

          04-Dec-2025

          09:20:04

          20251204157326444

          180

          1837.0

          CHIX

          04-Dec-2025

          09:22:00

          20251204157326861

          93

          1837.0

          BATE

          04-Dec-2025

          09:22:00

          20251204157326863

          230

          1837.0

          XLON

          04-Dec-2025

          09:22:00

          20251204157326865

          84

          1836.5

          CHIX

          04-Dec-2025

          09:22:25

          20251204157327031

          173

          1836.5

          XLON

          04-Dec-2025

          09:22:25

          20251204157327033

          7

          1836.5

          XLON

          04-Dec-2025

          09:22:25

          20251204157327035

          180

          1836.0

          CHIX

          04-Dec-2025

          09:23:54

          20251204157327301

          2

          1836.0

          XLON

          04-Dec-2025

          09:23:54

          20251204157327303

          35

          1836.5

          BATE

          04-Dec-2025

          09:24:57

          20251204157327629

          215

          1836.5

          CHIX

          04-Dec-2025

          09:24:57

          20251204157327631

          305

          1836.5

          XLON

          04-Dec-2025

          09:24:57

          20251204157327633

          92

          1836.0

          XLON

          04-Dec-2025

          09:25:21

          20251204157327679

          135

          1836.0

          CHIX

          04-Dec-2025

          09:25:43

          20251204157327709

          45

          1836.0

          XLON

          04-Dec-2025

          09:25:43

          20251204157327711

          131

          1836.0

          XLON

          04-Dec-2025

          09:25:43

          20251204157327713

          291

          1837.5

          CHIX

          04-Dec-2025

          09:26:50

          20251204157327999

          156

          1837.5

          XLON

          04-Dec-2025

          09:26:50

          20251204157328001

          82

          1837.5

          XLON

          04-Dec-2025

          09:26:53

          20251204157328031

          398

          1838.0

          CHIX

          04-Dec-2025

          09:29:46

          20251204157328621

          632

          1838.0

          XLON

          04-Dec-2025

          09:29:46

          20251204157328623

          200

          1838.0

          XLON

          04-Dec-2025

          09:29:46

          20251204157328625

          25

          1837.5

          CHIX

          04-Dec-2025

          09:30:47

          20251204157328871

          180

          1837.5

          XLON

          04-Dec-2025

          09:30:47

          20251204157328873

          748

          1838.0

          CHIX

          04-Dec-2025

          09:34:53

          20251204157329885

          630

          1838.0

          XLON

          04-Dec-2025

          09:34:53

          20251204157329887

          359

          1838.0

          XLON

          04-Dec-2025

          09:34:53

          20251204157329889

          135

          1836.5

          XLON

          04-Dec-2025

          09:37:26

          20251204157330457

          310

          1837.0

          BATE

          04-Dec-2025

          09:38:55

          20251204157330761

          220

          1837.0

          BATE

          04-Dec-2025

          09:38:55

          20251204157330763

          99

          1837.0

          BATE

          04-Dec-2025

          09:39:56

          20251204157330977

          231

          1837.0

          CHIX

          04-Dec-2025

          09:39:56

          20251204157330979

          219

          1837.0

          XLON

          04-Dec-2025

          09:39:56

          20251204157330985

          156

          1836.5

          CHIX

          04-Dec-2025

          09:41:08

          20251204157331246

          261

          1836.5

          XLON

          04-Dec-2025

          09:41:08

          20251204157331248

          402

          1838.0

          CHIX

          04-Dec-2025

          09:42:59

          20251204157331807

          358

          1838.0

          XLON

          04-Dec-2025

          09:42:59

          20251204157331809

          200

          1838.0

          XLON

          04-Dec-2025

          09:42:59

          20251204157331811

          180

          1838.0

          CHIX

          04-Dec-2025

          09:42:59

          20251204157331813

          22

          1838.0

          BATE

          04-Dec-2025

          09:42:59

          20251204157331815

          199

          1838.0

          XLON

          04-Dec-2025

          09:42:59

          20251204157331817

          193

          1837.5

          XLON

          04-Dec-2025

          09:44:31

          20251204157332104

          130

          1837.5

          XLON

          04-Dec-2025

          09:44:50

          20251204157332168

          153

          1837.5

          BATE

          04-Dec-2025

          09:46:41

          20251204157332542

          50

          1837.5

          CHIX

          04-Dec-2025

          09:46:41

          20251204157332544

          310

          1837.5

          XLON

          04-Dec-2025

          09:46:41

          20251204157332546

          180

          1838.0

          XLON

          04-Dec-2025

          09:47:03

          20251204157332724

          202

          1838.0

          XLON

          04-Dec-2025

          09:47:03

          20251204157332726

          13

          1838.0

          CHIX

          04-Dec-2025

          09:47:04

          20251204157332728

          180

          1837.5

          CHIX

          04-Dec-2025

          09:47:58

          20251204157332812

          36

          1837.5

          XLON

          04-Dec-2025

          09:47:58

          20251204157332814

          180

          1837.0

          CHIX

          04-Dec-2025

          09:50:17

          20251204157333694

          3

          1837.0

          XLON

          04-Dec-2025

          09:50:17

          20251204157333696

          530

          1837.0

          CHIX

          04-Dec-2025

          09:51:07

          20251204157334030

          207

          1837.0

          BATE

          04-Dec-2025

          09:51:07

          20251204157334032

          338

          1837.0

          XLON

          04-Dec-2025

          09:51:07

          20251204157334034

          126

          1836.5

          CHIX

          04-Dec-2025

          09:51:20

          20251204157334186

          164

          1839.0

          XLON

          04-Dec-2025

          09:55:51

          20251204157335752

          200

          1839.0

          XLON

          04-Dec-2025

          09:55:51

          20251204157335754

          699

          1839.0

          XLON

          04-Dec-2025

          09:55:51

          20251204157335756

          68

          1839.0

          XLON

          04-Dec-2025

          09:55:51

          20251204157335758

          180

          1838.5

          CHIX

          04-Dec-2025

          09:55:51

          20251204157335760

          129

          1838.5

          XLON

          04-Dec-2025

          09:55:51

          20251204157335762

          559

          1838.0

          XLON

          04-Dec-2025

          09:58:45

          20251204157336438

          244

          1838.0

          XLON

          04-Dec-2025

          09:58:45

          20251204157336440

          282

          1838.5

          XLON

          04-Dec-2025

          10:00:00

          20251204157336926

          144

          1838.5

          XLON

          04-Dec-2025

          10:00:00

          20251204157336928

          125

          1838.0

          CHIX

          04-Dec-2025

          10:01:45

          20251204157337623

          180

          1838.0

          XLON

          04-Dec-2025

          10:01:45

          20251204157337625

          138

          1837.5

          BATE

          04-Dec-2025

          10:02:06

          20251204157337859

          235

          1837.5

          CHIX

          04-Dec-2025

          10:02:06

          20251204157337861

          199

          1837.5

          XLON

          04-Dec-2025

          10:02:06

          20251204157337863

          76

          1837.0

          CHIX

          04-Dec-2025

          10:02:07

          20251204157337865

          89

          1837.0

          XLON

          04-Dec-2025

          10:02:07

          20251204157337867

          82

          1838.0

          BATE

          04-Dec-2025

          10:05:18

          20251204157340404

          180

          1838.0

          CHIX

          04-Dec-2025

          10:05:18

          20251204157340406

          245

          1838.0

          XLON

          04-Dec-2025

          10:05:18

          20251204157340408

          164

          1838.0

          CHIX

          04-Dec-2025

          10:06:32

          20251204157340512

          37

          1838.0

          BATE

          04-Dec-2025

          10:06:32

          20251204157340514

          382

          1838.0

          XLON

          04-Dec-2025

          10:06:32

          20251204157340516

          130

          1838.5

          BATE

          04-Dec-2025

          10:08:09

          20251204157340880

          245

          1838.5

          CHIX

          04-Dec-2025

          10:08:09

          20251204157340882

          284

          1838.5

          XLON

          04-Dec-2025

          10:08:09

          20251204157340984

          37

          1838.0

          BATE

          04-Dec-2025

          10:08:24

          20251204157340992

          180

          1838.0

          CHIX

          04-Dec-2025

          10:08:24

          20251204157340994

          202

          1838.0

          XLON

          04-Dec-2025

          10:08:24

          20251204157340996

          591

          1839.0

          CHIX

          04-Dec-2025

          10:11:27

          20251204157341474

          543

          1839.0

          XLON

          04-Dec-2025

          10:11:27

          20251204157341476

          99

          1838.5

          BATE

          04-Dec-2025

          10:11:30

          20251204157341586

          180

          1838.5

          XLON

          04-Dec-2025

          10:12:45

          20251204157341714

          180

          1838.0

          CHIX

          04-Dec-2025

          10:13:40

          20251204157341910

          20

          1838.0

          XLON

          04-Dec-2025

          10:13:40

          20251204157341912

          192

          1837.5

          CHIX

          04-Dec-2025

          10:16:26

          20251204157342274

          129

          1837.5

          XLON

          04-Dec-2025

          10:16:26

          20251204157342276

          54

          1837.5

          CHIX

          04-Dec-2025

          10:17:33

          20251204157342508

          86

          1837.5

          CHIX

          04-Dec-2025

          10:17:33

          20251204157342510

          227

          1837.5

          XLON

          04-Dec-2025

          10:17:33

          20251204157342512

          378

          1837.5

          XLON

          04-Dec-2025

          10:17:33

          20251204157342514

          200

          1837.5

          XLON

          04-Dec-2025

          10:17:33

          20251204157342516

          373

          1837.5

          XLON

          04-Dec-2025

          10:17:33

          20251204157342518

          50

          1837.0

          XLON

          04-Dec-2025

          10:18:41

          20251204157342669

          182

          1837.5

          CHIX

          04-Dec-2025

          10:22:39

          20251204157343261

          63

          1837.5

          BATE

          04-Dec-2025

          10:22:39

          20251204157343263

          1,056

          1837.5

          XLON

          04-Dec-2025

          10:22:39

          20251204157343265

          111

          1837.0

          XLON

          04-Dec-2025

          10:23:57

          20251204157343755

          50

          1837.0

          XLON

          04-Dec-2025

          10:23:57

          20251204157343757

          43

          1837.0

          CHIX

          04-Dec-2025

          10:23:57

          20251204157343759

          137

          1837.0

          CHIX

          04-Dec-2025

          10:23:57

          20251204157343761

          245

          1836.5

          XLON

          04-Dec-2025

          10:24:28

          20251204157343818

          120

          1836.5

          CHIX

          04-Dec-2025

          10:25:00

          20251204157344108

          188

          1836.0

          XLON

          04-Dec-2025

          10:25:19

          20251204157344807

          128

          1836.0

          CHIX

          04-Dec-2025

          10:25:19

          20251204157344809

          174

          1835.5

          XLON

          04-Dec-2025

          10:26:00

          20251204157345055

          275

          1836.5

          XLON

          04-Dec-2025

          10:29:28

          20251204157346043

          266

          1836.5

          XLON

          04-Dec-2025

          10:29:28

          20251204157346045

          180

          1836.5

          CHIX

          04-Dec-2025

          10:29:28

          20251204157346047

          168

          1836.5

          CHIX

          04-Dec-2025

          10:29:28

          20251204157346049

          228

          1836.5

          XLON

          04-Dec-2025

          10:29:28

          20251204157346051

          19

          1836.5

          BATE

          04-Dec-2025

          10:29:28

          20251204157346053

          12

          1836.5

          CHIX

          04-Dec-2025

          10:29:28

          20251204157346055

          180

          1836.0

          XLON

          04-Dec-2025

          10:30:49

          20251204157346320

          347

          1837.0

          XLON

          04-Dec-2025

          10:32:49

          20251204157346902

          83

          1837.0

          XLON

          04-Dec-2025

          10:32:49

          20251204157346904

          377

          1837.0

          XLON

          04-Dec-2025

          10:32:49

          20251204157346906

          73

          1837.0

          BATE

          04-Dec-2025

          10:32:49

          20251204157346908

          79

          1837.0

          BATE

          04-Dec-2025

          10:32:49

          20251204157346910

          12

          1837.0

          CHIX

          04-Dec-2025

          10:32:49

          20251204157346912

          1,056

          1837.5

          XLON

          04-Dec-2025

          10:35:21

          20251204157347404

          105

          1837.5

          XLON

          04-Dec-2025

          10:35:21

          20251204157347406

          47

          1837.0

          XLON

          04-Dec-2025

          10:35:37

          20251204157347440

          180

          1836.5

          CHIX

          04-Dec-2025

          10:36:57

          20251204157347582

          15

          1836.5

          XLON

          04-Dec-2025

          10:36:57

          20251204157347584

          18

          1836.5

          CHIX

          04-Dec-2025

          10:40:03

          20251204157348588

          1,113

          1837.5

          XLON

          04-Dec-2025

          10:44:28

          20251204157349781

          240

          1837.5

          XLON

          04-Dec-2025

          10:44:31

          20251204157349795

          455

          1837.5

          XLON

          04-Dec-2025

          10:44:31

          20251204157349797

          398

          1837.5

          XLON

          04-Dec-2025

          10:44:31

          20251204157349799

          380

          1837.5

          XLON

          04-Dec-2025

          10:44:31

          20251204157349801

          263

          1837.5

          XLON

          04-Dec-2025

          10:44:31

          20251204157349803

          180

          1837.0

          CHIX

          04-Dec-2025

          10:46:01

          20251204157349961

          13

          1837.0

          XLON

          04-Dec-2025

          10:46:01

          20251204157349963

          195

          1838.5

          BATE

          04-Dec-2025

          10:50:39

          20251204157350834

          332

          1838.5

          CHIX

          04-Dec-2025

          10:50:39

          20251204157350836

          673

          1839.5

          XLON

          04-Dec-2025

          10:51:50

          20251204157351124

          46

          1839.5

          XLON

          04-Dec-2025

          10:51:50

          20251204157351126

          252

          1839.5

          XLON

          04-Dec-2025

          10:51:50

          20251204157351128

          12

          1839.5

          XLON

          04-Dec-2025

          10:51:50

          20251204157351130

          34

          1839.5

          XLON

          04-Dec-2025

          10:51:50

          20251204157351132

          180

          1839.5

          XLON

          04-Dec-2025

          10:51:50

          20251204157351134

          106

          1839.5

          XLON

          04-Dec-2025

          10:52:39

          20251204157351374

          54

          1839.0

          BATE

          04-Dec-2025

          10:53:37

          20251204157351445

          428

          1839.5

          XLON

          04-Dec-2025

          10:55:11

          20251204157351755

          138

          1839.5

          XLON

          04-Dec-2025

          10:55:11

          20251204157351757

          272

          1839.5

          XLON

          04-Dec-2025

          10:55:11

          20251204157351759

          373

          1839.5

          XLON

          04-Dec-2025

          10:55:11

          20251204157351761

          102

          1839.5

          XLON

          04-Dec-2025

          10:55:11

          20251204157351763

          134

          1839.5

          CHIX

          04-Dec-2025

          10:59:15

          20251204157353139

          245

          1839.5

          XLON

          04-Dec-2025

          10:59:15

          20251204157353141

          42

          1839.0

          XLON

          04-Dec-2025

          10:59:33

          20251204157353205

          419

          1839.0

          BATE

          04-Dec-2025

          11:00:16

          20251204157353486

          707

          1839.0

          CHIX

          04-Dec-2025

          11:00:16

          20251204157353488

          1,093

          1839.0

          XLON

          04-Dec-2025

          11:03:49

          20251204157354924

          209

          1839.0

          XLON

          04-Dec-2025

          11:03:49

          20251204157354926

          277

          1839.0

          BATE

          04-Dec-2025

          11:08:44

          20251204157355821

          180

          1839.0

          XLON

          04-Dec-2025

          11:08:44

          20251204157355823

          61

          1839.0

          CHIX

          04-Dec-2025

          11:08:44

          20251204157355825

          347

          1839.0

          XLON

          04-Dec-2025

          11:08:44

          20251204157355827

          180

          1839.0

          CHIX

          04-Dec-2025

          11:08:44

          20251204157355829

          208

          1839.0

          XLON

          04-Dec-2025

          11:08:44

          20251204157355831

          58

          1839.0

          XLON

          04-Dec-2025

          11:08:44

          20251204157355833

          813

          1839.0

          CHIX

          04-Dec-2025

          11:11:57

          20251204157356471

          196

          1839.0

          BATE

          04-Dec-2025

          11:11:57

          20251204157356473

          294

          1839.0

          XLON

          04-Dec-2025

          11:11:57

          20251204157356475

          154

          1838.5

          CHIX

          04-Dec-2025

          11:13:10

          20251204157356765

          166

          1838.0

          CHIX

          04-Dec-2025

          11:13:41

          20251204157356831

          30

          1839.0

          BATE

          04-Dec-2025

          11:17:02

          20251204157357637

          381

          1839.0

          BATE

          04-Dec-2025

          11:17:02

          20251204157357639

          61

          1839.0

          BATE

          04-Dec-2025

          11:17:02

          20251204157357641

          74

          1839.0

          BATE

          04-Dec-2025

          11:17:02

          20251204157357643

          33

          1839.0

          CHIX

          04-Dec-2025

          11:17:02

          20251204157357645

          31

          1839.0

          XLON

          04-Dec-2025

          11:17:02

          20251204157357647

          612

          1839.0

          XLON

          04-Dec-2025

          11:17:02

          20251204157357649

          126

          1838.5

          CHIX

          04-Dec-2025

          11:17:45

          20251204157357701

          54

          1838.5

          CHIX

          04-Dec-2025

          11:17:45

          20251204157357703

          11

          1838.5

          XLON

          04-Dec-2025

          11:17:45

          20251204157357705

          82

          1838.5

          CHIX

          04-Dec-2025

          11:18:15

          20251204157357851

          86

          1838.5

          XLON

          04-Dec-2025

          11:18:15

          20251204157357853

          150

          1838.0

          CHIX

          04-Dec-2025

          11:18:47

          20251204157357895

          72

          1841.5

          BATE

          04-Dec-2025

          11:22:40

          20251204157358585

          137

          1841.5

          BATE

          04-Dec-2025

          11:22:40

          20251204157358587

          200

          1841.5

          CHIX

          04-Dec-2025

          11:22:40

          20251204157358589

          116

          1841.5

          CHIX

          04-Dec-2025

          11:22:40

          20251204157358591

          707

          1841.5

          XLON

          04-Dec-2025

          11:22:40

          20251204157358593

          81

          1842.5

          BATE

          04-Dec-2025

          11:25:51

          20251204157365950

          489

          1842.5

          XLON

          04-Dec-2025

          11:27:59

          20251204157368215

          48

          1842.5

          BATE

          04-Dec-2025

          11:27:59

          20251204157368221

          397

          1842.5

          XLON

          04-Dec-2025

          11:27:59

          20251204157368227

          57

          1842.5

          CHIX

          04-Dec-2025

          11:28:00

          20251204157368261

          258

          1842.5

          XLON

          04-Dec-2025

          11:28:00

          20251204157368263

          163

          1842.0

          XLON

          04-Dec-2025

          11:28:40

          20251204157368573

          180

          1843.5

          XLON

          04-Dec-2025

          11:31:20

          20251204157369488

          600

          1844.5

          XLON

          04-Dec-2025

          11:32:37

          20251204157369788

          30

          1844.5

          XLON

          04-Dec-2025

          11:32:43

          20251204157369800

          200

          1845.5

          CHIX

          04-Dec-2025

          11:34:50

          20251204157372395

          214

          1845.5

          BATE

          04-Dec-2025

          11:34:50

          20251204157372397

          351

          1845.5

          CHIX

          04-Dec-2025

          11:34:50

          20251204157372399

          508

          1845.5

          XLON

          04-Dec-2025

          11:34:50

          20251204157372401

          163

          1844.5

          XLON

          04-Dec-2025

          11:35:27

          20251204157372455

          176

          1846.0

          BATE

          04-Dec-2025

          11:40:45

          20251204157373346

          107

          1846.0

          BATE

          04-Dec-2025

          11:41:33

          20251204157373440

          156

          1846.0

          CHIX

          04-Dec-2025

          11:41:33

          20251204157373442

          199

          1846.0

          CHIX

          04-Dec-2025

          11:41:33

          20251204157373444

          220

          1846.0

          BATE

          04-Dec-2025

          11:41:33

          20251204157373446

          374

          1845.5

          XLON

          04-Dec-2025

          11:42:06

          20251204157373568

          56

          1845.0

          BATE

          04-Dec-2025

          11:43:00

          20251204157373668

          288

          1845.0

          CHIX

          04-Dec-2025

          11:43:00

          20251204157373670

          235

          1845.0

          XLON

          04-Dec-2025

          11:43:00

          20251204157373672

          102

          1844.5

          CHIX

          04-Dec-2025

          11:43:02

          20251204157373674

          100

          1844.5

          XLON

          04-Dec-2025

          11:43:02

          20251204157373676

          80

          1844.5

          XLON

          04-Dec-2025

          11:43:02

          20251204157373678

          48

          1844.5

          XLON

          04-Dec-2025

          11:43:02

          20251204157373682

          108

          1849.0

          BATE

          04-Dec-2025

          11:48:11

          20251204157374544

          336

          1849.0

          CHIX

          04-Dec-2025

          11:48:11

          20251204157374546

          834

          1849.0

          XLON

          04-Dec-2025

          11:48:11

          20251204157374548

          38

          1852.0

          BATE

          04-Dec-2025

          11:49:41

          20251204157374640

          308

          1852.0

          CHIX

          04-Dec-2025

          11:49:41

          20251204157374642

          180

          1852.0

          XLON

          04-Dec-2025

          11:49:41

          20251204157374644

          35

          1852.5

          BATE

          04-Dec-2025

          11:54:35

          20251204157375692

          377

          1852.5

          XLON

          04-Dec-2025

          11:54:35

          20251204157375694

          517

          1852.5

          BATE

          04-Dec-2025

          11:55:14

          20251204157375728

          102

          1852.5

          CHIX

          04-Dec-2025

          11:55:14

          20251204157375730

          195

          1852.5

          XLON

          04-Dec-2025

          11:55:14

          20251204157375732

          19

          1852.0

          BATE

          04-Dec-2025

          11:55:34

          20251204157375750

          180

          1852.0

          CHIX

          04-Dec-2025

          11:55:34

          20251204157375752

          236

          1852.0

          XLON

          04-Dec-2025

          11:55:34

          20251204157375754

          80

          1851.5

          BATE

          04-Dec-2025

          11:55:56

          20251204157375805

          77

          1851.5

          XLON

          04-Dec-2025

          11:55:56

          20251204157375807

          2

          1850.5

          BATE

          04-Dec-2025

          11:59:23

          20251204157376639

          300

          1850.5

          XLON

          04-Dec-2025

          11:59:37

          20251204157376831

          39

          1850.5

          XLON

          04-Dec-2025

          11:59:37

          20251204157376833

          180

          1850.5

          CHIX

          04-Dec-2025

          11:59:52

          20251204157376845

          7

          1850.5

          BATE

          04-Dec-2025

          11:59:52

          20251204157376847

          327

          1850.5

          XLON

          04-Dec-2025

          11:59:52

          20251204157376849

          4

          1850.0

          BATE

          04-Dec-2025

          12:00:00

          20251204157376865

          16

          1850.0

          BATE

          04-Dec-2025

          12:00:00

          20251204157376867

          38

          1851.0

          BATE

          04-Dec-2025

          12:00:52

          20251204157377165

          40

          1851.0

          XLON

          04-Dec-2025

          12:00:52

          20251204157377167

          341

          1851.0

          XLON

          04-Dec-2025

          12:01:16

          20251204157377207

          11

          1851.0

          CHIX

          04-Dec-2025

          12:01:20

          20251204157377209

          180

          1851.0

          XLON

          04-Dec-2025

          12:01:20

          20251204157377211

          180

          1850.5

          XLON

          04-Dec-2025

          12:02:25

          20251204157377323

          83

          1850.5

          XLON

          04-Dec-2025

          12:02:25

          20251204157377325

          180

          1850.0

          XLON

          04-Dec-2025

          12:02:45

          20251204157377445

          87

          1850.0

          XLON

          04-Dec-2025

          12:02:55

          20251204157377491

          172

          1849.5

          CHIX

          04-Dec-2025

          12:04:02

          20251204157377603

          180

          1848.5

          XLON

          04-Dec-2025

          12:04:25

          20251204157377783

          59

          1848.5

          XLON

          04-Dec-2025

          12:04:25

          20251204157377785

          180

          1847.0

          XLON

          04-Dec-2025

          12:04:46

          20251204157377843

          11

          1847.0

          CHIX

          04-Dec-2025

          12:04:46

          20251204157377845

          59

          1846.0

          CHIX

          04-Dec-2025

          12:06:24

          20251204157378215

          180

          1846.0

          XLON

          04-Dec-2025

          12:06:24

          20251204157378217

          200

          1845.0

          BATE

          04-Dec-2025

          12:09:27

          20251204157378475

          516

          1845.0

          CHIX

          04-Dec-2025

          12:09:27

          20251204157378477

          473

          1845.0

          XLON

          04-Dec-2025

          12:09:27

          20251204157378479

          83

          1845.0

          XLON

          04-Dec-2025

          12:09:27

          20251204157378481

          44

          1844.0

          XLON

          04-Dec-2025

          12:09:30

          20251204157378497

          180

          1844.5

          XLON

          04-Dec-2025

          12:11:23

          20251204157378744

          109

          1844.5

          XLON

          04-Dec-2025

          12:11:37

          20251204157378764

          275

          1845.5

          XLON

          04-Dec-2025

          12:12:29

          20251204157378962

          128

          1845.5

          XLON

          04-Dec-2025

          12:12:30

          20251204157378964

          160

          1845.0

          XLON

          04-Dec-2025

          12:12:43

          20251204157378994

          155

          1844.5

          CHIX

          04-Dec-2025

          12:14:13

          20251204157379245

          154

          1845.0

          XLON

          04-Dec-2025

          12:16:27

          20251204157379578

          131

          1845.0

          CHIX

          04-Dec-2025

          12:16:27

          20251204157379580

          226

          1845.0

          XLON

          04-Dec-2025

          12:16:27

          20251204157379582

          88

          1844.5

          BATE

          04-Dec-2025

          12:16:29

          20251204157379584

          180

          1844.5

          XLON

          04-Dec-2025

          12:16:53

          20251204157379676

          129

          1843.5

          XLON

          04-Dec-2025

          12:20:13

          20251204157380164

          449

          1843.5

          CHIX

          04-Dec-2025

          12:21:54

          20251204157380234

          406

          1843.5

          XLON

          04-Dec-2025

          12:21:54

          20251204157380236

          246

          1843.5

          XLON

          04-Dec-2025

          12:21:54

          20251204157380238

          122

          1844.0

          XLON

          04-Dec-2025

          12:22:53

          20251204157380300

          174

          1845.0

          BATE

          04-Dec-2025

          12:25:41

          20251204157380726

          438

          1845.0

          XLON

          04-Dec-2025

          12:25:41

          20251204157380728

          180

          1845.0

          CHIX

          04-Dec-2025

          12:26:58

          20251204157380882

          183

          1845.0

          CHIX

          04-Dec-2025

          12:26:58

          20251204157380884

          180

          1845.0

          CHIX

          04-Dec-2025

          12:27:15

          20251204157381026

          86

          1845.0

          XLON

          04-Dec-2025

          12:27:15

          20251204157381028

          179

          1845.5

          XLON

          04-Dec-2025

          12:27:32

          20251204157381047

          180

          1845.5

          XLON

          04-Dec-2025

          12:27:32

          20251204157381049

          124

          1845.5

          XLON

          04-Dec-2025

          12:30:21

          20251204157381370

          306

          1846.0

          BATE

          04-Dec-2025

          12:33:43

          20251204157382030

          445

          1846.0

          CHIX

          04-Dec-2025

          12:33:43

          20251204157382032

          480

          1846.0

          XLON

          04-Dec-2025

          12:33:43

          20251204157382034

          31

          1846.0

          XLON

          04-Dec-2025

          12:33:43

          20251204157382036

          99

          1845.5

          CHIX

          04-Dec-2025

          12:34:46

          20251204157382100

          180

          1845.5

          XLON

          04-Dec-2025

          12:34:46

          20251204157382102

          125

          1845.0

          XLON

          04-Dec-2025

          12:34:51

          20251204157382110

          180

          1845.0

          CHIX

          04-Dec-2025

          12:34:51

          20251204157382112

          141

          1844.5

          XLON

          04-Dec-2025

          12:35:59

          20251204157382416

          16

          1843.5

          CHIX

          04-Dec-2025

          12:36:47

          20251204157382656

          55

          1843.5

          CHIX

          04-Dec-2025

          12:36:47

          20251204157382658

          180

          1843.5

          XLON

          04-Dec-2025

          12:36:47

          20251204157382660

          142

          1842.5

          CHIX

          04-Dec-2025

          12:37:08

          20251204157382882

          161

          1841.5

          XLON

          04-Dec-2025

          12:37:20

          20251204157382892

          406

          1844.0

          XLON

          04-Dec-2025

          12:41:57

          20251204157383809

          200

          1844.0

          XLON

          04-Dec-2025

          12:41:57

          20251204157383811

          426

          1844.0

          XLON

          04-Dec-2025

          12:41:57

          20251204157383813

          203

          1844.0

          XLON

          04-Dec-2025

          12:41:57

          20251204157383815

          69

          1844.0

          XLON

          04-Dec-2025

          12:41:59

          20251204157383817

          150

          1842.5

          CHIX

          04-Dec-2025

          12:45:56

          20251204157384702

          220

          1843.0

          CHIX

          04-Dec-2025

          12:47:16

          20251204157384938

          33

          1843.0

          BATE

          04-Dec-2025

          12:47:16

          20251204157384940

          318

          1843.0

          XLON

          04-Dec-2025

          12:47:16

          20251204157384942

          289

          1842.5

          XLON

          04-Dec-2025

          12:49:16

          20251204157385348

          97

          1842.5

          BATE

          04-Dec-2025

          12:49:17

          20251204157385350

          180

          1842.5

          XLON

          04-Dec-2025

          12:49:17

          20251204157385352

          252

          1842.0

          XLON

          04-Dec-2025

          12:50:41

          20251204157385830

          1

          1842.5

          BATE

          04-Dec-2025

          12:52:07

          20251204157385962

          819

          1842.5

          XLON

          04-Dec-2025

          12:52:07

          20251204157385964

          403

          1842.5

          XLON

          04-Dec-2025

          12:52:07

          20251204157385966

          240

          1837.0

          CHIX

          04-Dec-2025

          12:55:34

          20251204157386867

          111

          1837.0

          BATE

          04-Dec-2025

          12:55:34

          20251204157386869

          322

          1837.0

          XLON

          04-Dec-2025

          12:55:34

          20251204157386871

          180

          1836.0

          CHIX

          04-Dec-2025

          12:56:18

          20251204157387012

          74

          1836.0

          XLON

          04-Dec-2025

          12:56:18

          20251204157387014

          62

          1835.0

          CHIX

          04-Dec-2025

          12:56:49

          20251204157387036

          180

          1835.0

          XLON

          04-Dec-2025

          12:56:49

          20251204157387038

          179

          1835.5

          BATE

          04-Dec-2025

          12:58:19

          20251204157387311

          44

          1835.5

          BATE

          04-Dec-2025

          12:58:20

          20251204157387313

          249

          1835.5

          CHIX

          04-Dec-2025

          12:58:20

          20251204157387315

          71

          1835.5

          XLON

          04-Dec-2025

          12:58:20

          20251204157387317

          137

          1835.0

          XLON

          04-Dec-2025

          13:00:49

          20251204157387795

          443

          1835.5

          XLON

          04-Dec-2025

          13:02:56

          20251204157388522

          381

          1835.5

          XLON

          04-Dec-2025

          13:03:25

          20251204157388670

          270

          1835.5

          CHIX

          04-Dec-2025

          13:03:25

          20251204157388672

          124

          1836.0

          XLON

          04-Dec-2025

          13:04:47

          20251204157389182

          247

          1835.5

          XLON

          04-Dec-2025

          13:06:24

          20251204157389817

          17

          1835.5

          XLON

          04-Dec-2025

          13:06:24

          20251204157389819

          38

          1835.5

          CHIX

          04-Dec-2025

          13:06:35

          20251204157389883

          180

          1835.5

          XLON

          04-Dec-2025

          13:06:35

          20251204157389885

          74

          1835.0

          BATE

          04-Dec-2025

          13:07:06

          20251204157390095

          247

          1835.0

          CHIX

          04-Dec-2025

          13:07:06

          20251204157390097

          241

          1835.0

          XLON

          04-Dec-2025

          13:07:06

          20251204157390099

          166

          1835.0

          XLON

          04-Dec-2025

          13:07:10

          20251204157390105

          254

          1836.0

          CHIX

          04-Dec-2025

          13:11:13

          20251204157390988

          262

          1836.0

          BATE

          04-Dec-2025

          13:11:13

          20251204157390990

          304

          1836.0

          XLON

          04-Dec-2025

          13:11:13

          20251204157390992

          75

          1835.5

          BATE

          04-Dec-2025

          13:11:13

          20251204157390994

          49

          1835.5

          BATE

          04-Dec-2025

          13:11:13

          20251204157390996

          180

          1835.5

          XLON

          04-Dec-2025

          13:11:13

          20251204157390998

          219

          1835.5

          BATE

          04-Dec-2025

          13:15:00

          20251204157391982

          419

          1835.5

          BATE

          04-Dec-2025

          13:15:00

          20251204157391984

          200

          1835.5

          XLON

          04-Dec-2025

          13:15:00

          20251204157391986

          359

          1835.5

          XLON

          04-Dec-2025

          13:15:00

          20251204157391988

          282

          1836.0

          CHIX

          04-Dec-2025

          13:19:48

          20251204157393110

          71

          1836.0

          BATE

          04-Dec-2025

          13:19:48

          20251204157393112

          912

          1836.0

          XLON

          04-Dec-2025

          13:19:48

          20251204157393114

          127

          1836.0

          CHIX

          04-Dec-2025

          13:20:21

          20251204157393169

          22

          1836.0

          XLON

          04-Dec-2025

          13:20:21

          20251204157393171

          72

          1836.5

          BATE

          04-Dec-2025

          13:22:37

          20251204157393677

          382

          1837.0

          CHIX

          04-Dec-2025

          13:24:09

          20251204157394023

          215

          1837.0

          BATE

          04-Dec-2025

          13:24:09

          20251204157394025

          44

          1837.0

          BATE

          04-Dec-2025

          13:24:09

          20251204157394027

          530

          1837.0

          XLON

          04-Dec-2025

          13:24:09

          20251204157394029

          49

          1836.5

          XLON

          04-Dec-2025

          13:24:28

          20251204157394087

          136

          1836.0

          XLON

          04-Dec-2025

          13:25:06

          20251204157394263

          2

          1835.5

          CHIX

          04-Dec-2025

          13:25:37

          20251204157394326

          180

          1835.5

          XLON

          04-Dec-2025

          13:25:37

          20251204157394328

          468

          1835.5

          CHIX

          04-Dec-2025

          13:29:14

          20251204157395809

          99

          1835.5

          CHIX

          04-Dec-2025

          13:29:14

          20251204157395811

          23

          1835.5

          BATE

          04-Dec-2025

          13:29:14

          20251204157395813

          389

          1835.5

          CHIX

          04-Dec-2025

          13:29:14

          20251204157395815

          912

          1837.5

          XLON

          04-Dec-2025

          13:32:59

          20251204157396902

          430

          1837.5

          XLON

          04-Dec-2025

          13:32:59

          20251204157396904

          180

          1837.5

          XLON

          04-Dec-2025

          13:32:59

          20251204157396906

          78

          1837.5

          CHIX

          04-Dec-2025

          13:32:59

          20251204157396908

          30

          1836.5

          BATE

          04-Dec-2025

          13:35:59

          20251204157397554

          173

          1836.5

          XLON

          04-Dec-2025

          13:35:59

          20251204157397556

          53

          1837.0

          XLON

          04-Dec-2025

          13:36:51

          20251204157397634

          1,289

          1837.0

          XLON

          04-Dec-2025

          13:36:51

          20251204157397636

          10

          1836.5

          CHIX

          04-Dec-2025

          13:37:39

          20251204157397870

          180

          1836.5

          XLON

          04-Dec-2025

          13:37:39

          20251204157397872

          81

          1837.0

          BATE

          04-Dec-2025

          13:39:46

          20251204157398344

          257

          1837.0

          CHIX

          04-Dec-2025

          13:39:46

          20251204157398346

          183

          1837.0

          XLON

          04-Dec-2025

          13:39:46

          20251204157398348

          331

          1837.5

          CHIX

          04-Dec-2025

          13:42:42

          20251204157398794

          397

          1837.5

          BATE

          04-Dec-2025

          13:42:42

          20251204157398796

          525

          1837.5

          XLON

          04-Dec-2025

          13:42:42

          20251204157398798

          51

          1837.0

          XLON

          04-Dec-2025

          13:43:00

          20251204157398835

          120

          1836.5

          XLON

          04-Dec-2025

          13:43:27

          20251204157398984

          47

          1836.0

          CHIX

          04-Dec-2025

          13:43:38

          20251204157399000

          79

          1836.0

          XLON

          04-Dec-2025

          13:43:55

          20251204157399014

          88

          1836.0

          XLON

          04-Dec-2025

          13:43:56

          20251204157399016

          252

          1836.0

          CHIX

          04-Dec-2025

          13:45:39

          20251204157399365

          18

          1836.0

          CHIX

          04-Dec-2025

          13:45:39

          20251204157399367

          46

          1836.0

          BATE

          04-Dec-2025

          13:45:39

          20251204157399369

          158

          1836.0

          XLON

          04-Dec-2025

          13:45:39

          20251204157399371

          22

          1836.0

          XLON

          04-Dec-2025

          13:45:39

          20251204157399373

          413

          1838.0

          XLON

          04-Dec-2025

          13:48:33

          20251204157399903

          179

          1838.0

          XLON

          04-Dec-2025

          13:48:33

          20251204157399905

          71

          1838.0

          XLON

          04-Dec-2025

          13:48:33

          20251204157399907

          258

          1838.0

          XLON

          04-Dec-2025

          13:48:33

          20251204157399909

          180

          1838.0

          XLON

          04-Dec-2025

          13:48:33

          20251204157399911

          125

          1838.0

          XLON

          04-Dec-2025

          13:48:33

          20251204157399913

          296

          1839.0

          CHIX

          04-Dec-2025

          13:52:06

          20251204157400869

          196

          1839.0

          CHIX

          04-Dec-2025

          13:52:06

          20251204157400871

          642

          1839.0

          CHIX

          04-Dec-2025

          13:52:06

          20251204157400873

          193

          1839.0

          CHIX

          04-Dec-2025

          13:52:06

          20251204157400875

          49

          1838.0

          XLON

          04-Dec-2025

          13:52:36

          20251204157401042

          169

          1838.0

          XLON

          04-Dec-2025

          13:54:31

          20251204157401508

          256

          1838.5

          XLON

          04-Dec-2025

          13:54:48

          20251204157401723

          291

          1838.5

          CHIX

          04-Dec-2025

          13:55:29

          20251204157401971

          85

          1838.5

          BATE

          04-Dec-2025

          13:55:29

          20251204157401973

          75

          1838.5

          XLON

          04-Dec-2025

          13:55:29

          20251204157401975

          301

          1839.0

          XLON

          04-Dec-2025

          13:58:13

          20251204157402861

          1

          1839.0

          XLON

          04-Dec-2025

          13:58:13

          20251204157402863

          380

          1839.0

          XLON

          04-Dec-2025

          13:58:13

          20251204157402865

          376

          1839.0

          XLON

          04-Dec-2025

          13:58:13

          20251204157402867

          212

          1839.0

          XLON

          04-Dec-2025

          13:58:13

          20251204157402869

          135

          1838.5

          XLON

          04-Dec-2025

          14:00:22

          20251204157403569

          100

          1838.0

          BATE

          04-Dec-2025

          14:00:35

          20251204157403741

          180

          1838.0

          BATE

          04-Dec-2025

          14:01:02

          20251204157403827

          131

          1838.0

          CHIX

          04-Dec-2025

          14:01:02

          20251204157403829

          180

          1838.0

          XLON

          04-Dec-2025

          14:01:02

          20251204157403831

          32

          1837.5

          CHIX

          04-Dec-2025

          14:01:02

          20251204157403857

          180

          1837.5

          XLON

          04-Dec-2025

          14:01:02

          20251204157403859

          180

          1837.0

          XLON

          04-Dec-2025

          14:01:24

          20251204157403911

          23

          1837.0

          CHIX

          04-Dec-2025

          14:01:24

          20251204157404027

          33

          1836.0

          BATE

          04-Dec-2025

          14:04:11

          20251204157404783

          400

          1836.5

          XLON

          04-Dec-2025

          14:04:19

          20251204157404789

          145

          1836.5

          XLON

          04-Dec-2025

          14:04:19

          20251204157404791

          368

          1836.5

          XLON

          04-Dec-2025

          14:04:19

          20251204157404793

          196

          1836.5

          XLON

          04-Dec-2025

          14:04:19

          20251204157404795

          12

          1836.0

          CHIX

          04-Dec-2025

          14:05:51

          20251204157405339

          131

          1836.0

          BATE

          04-Dec-2025

          14:05:51

          20251204157405341

          330

          1836.0

          CHIX

          04-Dec-2025

          14:06:46

          20251204157405668

          180

          1836.0

          BATE

          04-Dec-2025

          14:06:57

          20251204157405692

          30

          1836.0

          BATE

          04-Dec-2025

          14:07:03

          20251204157405702

          201

          1835.5

          BATE

          04-Dec-2025

          14:07:21

          20251204157405848

          187

          1835.5

          CHIX

          04-Dec-2025

          14:07:21

          20251204157405850

          118

          1835.5

          XLON

          04-Dec-2025

          14:07:21

          20251204157405852

          168

          1836.5

          CHIX

          04-Dec-2025

          14:08:16

          20251204157405974

          180

          1836.5

          XLON

          04-Dec-2025

          14:10:30

          20251204157406806

          1

          1836.5

          BATE

          04-Dec-2025

          14:11:26

          20251204157407129

          1,025

          1836.5

          XLON

          04-Dec-2025

          14:11:26

          20251204157407131

          276

          1836.5

          XLON

          04-Dec-2025

          14:11:26

          20251204157407133

          67

          1835.5

          CHIX

          04-Dec-2025

          14:13:05

          20251204157407443

          72

          1835.0

          BATE

          04-Dec-2025

          14:13:07

          20251204157407637

          192

          1835.0

          CHIX

          04-Dec-2025

          14:13:07

          20251204157407639

          302

          1835.0

          XLON

          04-Dec-2025

          14:13:07

          20251204157407641

          180

          1836.0

          CHIX

          04-Dec-2025

          14:17:42

          20251204157408855

          407

          1836.0

          BATE

          04-Dec-2025

          14:17:42

          20251204157408857

          46

          1836.0

          BATE

          04-Dec-2025

          14:17:42

          20251204157408859

          152

          1836.0

          CHIX

          04-Dec-2025

          14:17:42

          20251204157408861

          938

          1836.0

          XLON

          04-Dec-2025

          14:17:42

          20251204157408863

          77

          1835.5

          BATE

          04-Dec-2025

          14:18:49

          20251204157409204

          85

          1835.5

          XLON

          04-Dec-2025

          14:18:49

          20251204157409206

          172

          1835.0

          XLON

          04-Dec-2025

          14:19:46

          20251204157410182

          180

          1835.0

          BATE

          04-Dec-2025

          14:19:46

          20251204157410184

          180

          1835.0

          CHIX

          04-Dec-2025

          14:19:46

          20251204157410186

          77

          1835.0

          XLON

          04-Dec-2025

          14:19:46

          20251204157410188

          148

          1834.0

          XLON

          04-Dec-2025

          14:21:37

          20251204157411110

          195

          1834.0

          CHIX

          04-Dec-2025

          14:22:58

          20251204157411632

          208

          1834.0

          XLON

          04-Dec-2025

          14:22:58

          20251204157411634

          180

          1834.0

          XLON

          04-Dec-2025

          14:22:58

          20251204157411636

          39

          1834.0

          CHIX

          04-Dec-2025

          14:22:58

          20251204157411638

          57

          1834.0

          CHIX

          04-Dec-2025

          14:23:00

          20251204157411646

          142

          1834.0

          XLON

          04-Dec-2025

          14:23:00

          20251204157411648

          180

          1833.5

          BATE

          04-Dec-2025

          14:23:13

          20251204157411681

          29

          1833.0

          BATE

          04-Dec-2025

          14:23:33

          20251204157411861

          168

          1833.0

          XLON

          04-Dec-2025

          14:24:06

          20251204157411997

          12

          1833.0

          CHIX

          04-Dec-2025

          14:25:05

          20251204157412465

          107

          1832.0

          BATE

          04-Dec-2025

          14:25:05

          20251204157412467

          61

          1832.0

          XLON

          04-Dec-2025

          14:25:05

          20251204157412469

          2

          1832.0

          CHIX

          04-Dec-2025

          14:25:10

          20251204157412491

          353

          1832.0

          XLON

          04-Dec-2025

          14:25:10

          20251204157412493

          16

          1831.5

          XLON

          04-Dec-2025

          14:25:46

          20251204157412743

          54

          1831.5

          XLON

          04-Dec-2025

          14:25:46

          20251204157412745

          56

          1831.5

          XLON

          04-Dec-2025

          14:25:46

          20251204157412747

          88

          1831.5

          XLON

          04-Dec-2025

          14:25:46

          20251204157412749

          92

          1831.5

          XLON

          04-Dec-2025

          14:25:46

          20251204157412751

          66

          1831.5

          BATE

          04-Dec-2025

          14:27:58

          20251204157413437

          1,243

          1831.5

          XLON

          04-Dec-2025

          14:27:58

          20251204157413439

          39

          1828.0

          CHIX

          04-Dec-2025

          14:29:20

          20251204157414019

          180

          1828.0

          XLON

          04-Dec-2025

          14:29:20

          20251204157414021

          58

          1826.5

          CHIX

          04-Dec-2025

          14:29:57

          20251204157414247

          180

          1826.5

          XLON

          04-Dec-2025

          14:29:57

          20251204157414249

          180

          1826.5

          CHIX

          04-Dec-2025

          14:30:01

          20251204157414349

          84

          1826.5

          BATE

          04-Dec-2025

          14:30:01

          20251204157414351

          180

          1826.5

          XLON

          04-Dec-2025

          14:30:01

          20251204157414353

          14

          1826.0

          BATE

          04-Dec-2025

          14:30:44

          20251204157415136

          8

          1826.0

          CHIX

          04-Dec-2025

          14:30:44

          20251204157415138

          20

          1826.0

          CHIX

          04-Dec-2025

          14:30:44

          20251204157415140

          30

          1828.0

          BATE

          04-Dec-2025

          14:31:06

          20251204157415414

          440

          1828.0

          CHIX

          04-Dec-2025

          14:31:16

          20251204157415434

          250

          1828.0

          XLON

          04-Dec-2025

          14:31:16

          20251204157415436

          62

          1827.0

          CHIX

          04-Dec-2025

          14:31:16

          20251204157415444

          180

          1827.5

          CHIX

          04-Dec-2025

          14:31:54

          20251204157415600

          76

          1827.5

          XLON

          04-Dec-2025

          14:31:54

          20251204157415602

          91

          1827.5

          XLON

          04-Dec-2025

          14:32:07

          20251204157415792

          92

          1827.5

          XLON

          04-Dec-2025

          14:32:07

          20251204157415794

          12

          1827.5

          XLON

          04-Dec-2025

          14:32:07

          20251204157415796

          180

          1828.0

          CHIX

          04-Dec-2025

          14:32:30

          20251204157416040

          180

          1828.0

          BATE

          04-Dec-2025

          14:32:30

          20251204157416042

          103

          1828.0

          XLON

          04-Dec-2025

          14:32:30

          20251204157416044

          37

          1828.0

          BATE

          04-Dec-2025

          14:33:02

          20251204157416428

          104

          1828.0

          CHIX

          04-Dec-2025

          14:33:03

          20251204157416458

          546

          1828.0

          XLON

          04-Dec-2025

          14:33:03

          20251204157416460

          146

          1827.5

          CHIX

          04-Dec-2025

          14:33:26

          20251204157416640

          191

          1828.5

          CHIX

          04-Dec-2025

          14:33:56

          20251204157416837

          105

          1828.5

          BATE

          04-Dec-2025

          14:33:56

          20251204157416839

          186

          1828.5

          XLON

          04-Dec-2025

          14:33:56

          20251204157416841

          81

          1828.5

          CHIX

          04-Dec-2025

          14:34:06

          20251204157416981

          281

          1828.5

          XLON

          04-Dec-2025

          14:34:06

          20251204157416983

          49

          1828.5

          XLON

          04-Dec-2025

          14:34:06

          20251204157416985

          48

          1827.5

          BATE

          04-Dec-2025

          14:34:42

          20251204157417343

          182

          1827.5

          CHIX

          04-Dec-2025

          14:34:47

          20251204157417387

          180

          1827.5

          XLON

          04-Dec-2025

          14:34:47

          20251204157417389

          53

          1825.5

          BATE

          04-Dec-2025

          14:34:57

          20251204157417459

          226

          1825.0

          CHIX

          04-Dec-2025

          14:35:05

          20251204157417597

          53

          1825.0

          BATE

          04-Dec-2025

          14:35:05

          20251204157417599

          185

          1825.0

          XLON

          04-Dec-2025

          14:35:05

          20251204157417601

          40

          1824.5

          BATE

          04-Dec-2025

          14:35:05

          20251204157417603

          40

          1824.5

          XLON

          04-Dec-2025

          14:35:05

          20251204157417605

          27

          1824.5

          CHIX

          04-Dec-2025

          14:35:06

          20251204157417607

          139

          1824.5

          CHIX

          04-Dec-2025

          14:35:06

          20251204157417609

          180

          1824.5

          XLON

          04-Dec-2025

          14:35:06

          20251204157417611

          25

          1824.0

          BATE

          04-Dec-2025

          14:35:30

          20251204157417695

          7

          1824.0

          CHIX

          04-Dec-2025

          14:35:50

          20251204157417741

          20

          1824.0

          XLON

          04-Dec-2025

          14:35:50

          20251204157417743

          100

          1824.0

          CHIX

          04-Dec-2025

          14:35:50

          20251204157417745

          10

          1824.0

          CHIX

          04-Dec-2025

          14:35:51

          20251204157417753

          63

          1824.0

          CHIX

          04-Dec-2025

          14:35:51

          20251204157417755

          160

          1824.0

          XLON

          04-Dec-2025

          14:35:53

          20251204157417759

          48

          1824.0

          XLON

          04-Dec-2025

          14:35:53

          20251204157417761

          180

          1823.0

          CHIX

          04-Dec-2025

          14:35:55

          20251204157417879

          162

          1823.0

          XLON

          04-Dec-2025

          14:35:55

          20251204157417881

          22

          1822.0

          CHIX

          04-Dec-2025

          14:37:16

          20251204157418286

          72

          1821.5

          CHIX

          04-Dec-2025

          14:37:16

          20251204157418288

          79

          1822.0

          BATE

          04-Dec-2025

          14:37:16

          20251204157418290

          332

          1822.0

          CHIX

          04-Dec-2025

          14:37:16

          20251204157418292

          353

          1822.0

          XLON

          04-Dec-2025

          14:37:16

          20251204157418294

          191

          1823.0

          BATE

          04-Dec-2025

          14:37:35

          20251204157418512

          180

          1823.0

          CHIX

          04-Dec-2025

          14:37:35

          20251204157418514

          135

          1823.0

          XLON

          04-Dec-2025

          14:37:35

          20251204157418516

          64

          1823.5

          CHIX

          04-Dec-2025

          14:38:12

          20251204157418835

          41

          1823.5

          CHIX

          04-Dec-2025

          14:38:12

          20251204157418837

          544

          1823.5

          XLON

          04-Dec-2025

          14:38:12

          20251204157418839

          37

          1823.5

          BATE

          04-Dec-2025

          14:38:12

          20251204157418841

          22

          1823.0

          CHIX

          04-Dec-2025

          14:39:06

          20251204157419491

          40

          1823.0

          CHIX

          04-Dec-2025

          14:39:06

          20251204157419493

          188

          1823.5

          CHIX

          04-Dec-2025

          14:39:11

          20251204157419501

          90

          1823.5

          BATE

          04-Dec-2025

          14:39:11

          20251204157419503

          182

          1823.5

          BATE

          04-Dec-2025

          14:39:11

          20251204157419505

          25

          1823.5

          CHIX

          04-Dec-2025

          14:39:11

          20251204157419507

          499

          1823.5

          XLON

          04-Dec-2025

          14:39:11

          20251204157419509

          200

          1823.5

          XLON

          04-Dec-2025

          14:39:11

          20251204157419511

          1

          1821.0

          BATE

          04-Dec-2025

          14:40:02

          20251204157419765

          214

          1821.0

          CHIX

          04-Dec-2025

          14:40:02

          20251204157419767

          180

          1821.0

          XLON

          04-Dec-2025

          14:40:02

          20251204157419769

          211

          1823.0

          CHIX

          04-Dec-2025

          14:40:54

          20251204157420133

          174

          1823.0

          BATE

          04-Dec-2025

          14:40:54

          20251204157420135

          284

          1823.0

          XLON

          04-Dec-2025

          14:40:54

          20251204157420237

          40

          1823.0

          CHIX

          04-Dec-2025

          14:41:40

          20251204157420566

          1

          1823.0

          BATE

          04-Dec-2025

          14:41:40

          20251204157420568

          140

          1823.0

          CHIX

          04-Dec-2025

          14:41:40

          20251204157420570

          180

          1823.0

          XLON

          04-Dec-2025

          14:41:40

          20251204157420572

          180

          1823.0

          CHIX

          04-Dec-2025

          14:41:44

          20251204157420590

          128

          1823.0

          XLON

          04-Dec-2025

          14:41:44

          20251204157420592

          17

          1823.0

          XLON

          04-Dec-2025

          14:41:59

          20251204157420684

          31

          1823.0

          CHIX

          04-Dec-2025

          14:42:00

          20251204157420688

          46

          1823.5

          CHIX

          04-Dec-2025

          14:42:15

          20251204157420848

          267

          1823.5

          XLON

          04-Dec-2025

          14:42:15

          20251204157420850

          38

          1823.0

          BATE

          04-Dec-2025

          14:42:20

          20251204157420890

          180

          1823.0

          CHIX

          04-Dec-2025

          14:42:20

          20251204157420896

          220

          1823.0

          XLON

          04-Dec-2025

          14:42:20

          20251204157420898

          42

          1823.0

          XLON

          04-Dec-2025

          14:42:20

          20251204157420900

          180

          1822.5

          CHIX

          04-Dec-2025

          14:42:55

          20251204157421003

          47

          1822.0

          BATE

          04-Dec-2025

          14:42:55

          20251204157421005

          142

          1822.5

          XLON

          04-Dec-2025

          14:42:55

          20251204157421007

          253

          1822.0

          CHIX

          04-Dec-2025

          14:42:55

          20251204157421009

          221

          1822.0

          XLON

          04-Dec-2025

          14:42:55

          20251204157421011

          94

          1821.5

          CHIX

          04-Dec-2025

          14:43:36

          20251204157421225

          28

          1821.5

          CHIX

          04-Dec-2025

          14:43:36

          20251204157421227

          229

          1821.5

          XLON

          04-Dec-2025

          14:43:36

          20251204157421229

          22

          1823.0

          CHIX

          04-Dec-2025

          14:44:13

          20251204157421525

          180

          1823.0

          XLON

          04-Dec-2025

          14:44:13

          20251204157421527

          105

          1823.0

          XLON

          04-Dec-2025

          14:45:06

          20251204157421767

          402

          1823.5

          CHIX

          04-Dec-2025

          14:45:42

          20251204157421864

          252

          1823.5

          CHIX

          04-Dec-2025

          14:45:42

          20251204157421874

          41

          1823.5

          CHIX

          04-Dec-2025

          14:45:42

          20251204157421876

          515

          1823.5

          CHIX

          04-Dec-2025

          14:45:42

          20251204157421878

          66

          1823.5

          CHIX

          04-Dec-2025

          14:45:42

          20251204157421880

          46

          1823.5

          XLON

          04-Dec-2025

          14:45:43

          20251204157421886

          52

          1822.5

          XLON

          04-Dec-2025

          14:45:46

          20251204157421902

          126

          1820.0

          CHIX

          04-Dec-2025

          14:46:20

          20251204157422090

          136

          1820.0

          XLON

          04-Dec-2025

          14:46:20

          20251204157422092

          44

          1820.0

          XLON

          04-Dec-2025

          14:46:20

          20251204157422094

          704

          1820.0

          CHIX

          04-Dec-2025

          14:47:57

          20251204157422490

          246

          1820.0

          XLON

          04-Dec-2025

          14:47:57

          20251204157422492

          154

          1821.0

          BATE

          04-Dec-2025

          14:49:46

          20251204157423304

          409

          1821.0

          BATE

          04-Dec-2025

          14:49:46

          20251204157423306

          171

          1821.0

          BATE

          04-Dec-2025

          14:49:46

          20251204157423308

          419

          1821.0

          BATE

          04-Dec-2025

          14:49:46

          20251204157423310

          196

          1821.0

          XLON

          04-Dec-2025

          14:49:46

          20251204157423312

          122

          1819.5

          CHIX

          04-Dec-2025

          14:50:57

          20251204157423630

          180

          1819.5

          CHIX

          04-Dec-2025

          14:50:57

          20251204157423632

          83

          1819.5

          BATE

          04-Dec-2025

          14:50:57

          20251204157423634

          180

          1819.5

          XLON

          04-Dec-2025

          14:50:57

          20251204157423636

          30

          1819.5

          XLON

          04-Dec-2025

          14:50:57

          20251204157423638

          150

          1819.5

          XLON

          04-Dec-2025

          14:50:57

          20251204157423640

          18

          1819.0

          BATE

          04-Dec-2025

          14:51:03

          20251204157423672

          180

          1819.0

          CHIX

          04-Dec-2025

          14:51:03

          20251204157423674

          180

          1819.0

          XLON

          04-Dec-2025

          14:51:03

          20251204157423676

          439

          1820.5

          CHIX

          04-Dec-2025

          14:52:34

          20251204157424315

          99

          1820.5

          XLON

          04-Dec-2025

          14:52:34

          20251204157424317

          180

          1820.5

          CHIX

          04-Dec-2025

          14:52:34

          20251204157424321

          20

          1820.5

          XLON

          04-Dec-2025

          14:52:34

          20251204157424323

          139

          1820.5

          XLON

          04-Dec-2025

          14:52:34

          20251204157424325

          122

          1820.0

          CHIX

          04-Dec-2025

          14:52:51

          20251204157424479

          257

          1820.5

          CHIX

          04-Dec-2025

          14:53:31

          20251204157424786

          252

          1820.5

          XLON

          04-Dec-2025

          14:53:31

          20251204157424788

          82

          1820.5

          BATE

          04-Dec-2025

          14:53:31

          20251204157424790

          66

          1820.5

          XLON

          04-Dec-2025

          14:53:36

          20251204157424872

          1

          1820.5

          CHIX

          04-Dec-2025

          14:53:37

          20251204157424876

          10

          1822.5

          BATE

          04-Dec-2025

          14:55:22

          20251204157425488

          62

          1822.5

          BATE

          04-Dec-2025

          14:55:22

          20251204157425490

          324

          1822.5

          BATE

          04-Dec-2025

          14:55:22

          20251204157425492

          89

          1822.5

          CHIX

          04-Dec-2025

          14:55:22

          20251204157425494

          68

          1822.5

          CHIX

          04-Dec-2025

          14:55:22

          20251204157425496

          58

          1822.5

          CHIX

          04-Dec-2025

          14:55:22

          20251204157425498

          72

          1822.5

          BATE

          04-Dec-2025

          14:55:22

          20251204157425500

          46

          1822.5

          BATE

          04-Dec-2025

          14:55:22

          20251204157425502

          180

          1822.5

          CHIX

          04-Dec-2025

          14:55:22

          20251204157425504

          428

          1822.5

          XLON

          04-Dec-2025

          14:55:22

          20251204157425506

          156

          1823.0

          BATE

          04-Dec-2025

          14:56:22

          20251204157426006

          303

          1823.0

          CHIX

          04-Dec-2025

          14:56:22

          20251204157426008

          232

          1823.0

          XLON

          04-Dec-2025

          14:56:22

          20251204157426010

          199

          1823.0

          CHIX

          04-Dec-2025

          14:57:19

          20251204157426256

          71

          1823.0

          BATE

          04-Dec-2025

          14:57:19

          20251204157426258

          180

          1823.0

          XLON

          04-Dec-2025

          14:57:19

          20251204157426260

          135

          1822.5

          BATE

          04-Dec-2025

          14:57:19

          20251204157426262

          180

          1822.5

          XLON

          04-Dec-2025

          14:57:19

          20251204157426264

          58

          1822.0

          CHIX

          04-Dec-2025

          14:57:44

          20251204157426362

          107

          1822.0

          BATE

          04-Dec-2025

          14:57:44

          20251204157426364

          175

          1822.0

          CHIX

          04-Dec-2025

          14:57:44

          20251204157426366

          268

          1822.0

          XLON

          04-Dec-2025

          14:57:44

          20251204157426368

          55

          1823.5

          BATE

          04-Dec-2025

          14:58:55

          20251204157426659

          62

          1823.5

          BATE

          04-Dec-2025

          14:58:55

          20251204157426661

          217

          1823.5

          BATE

          04-Dec-2025

          14:58:55

          20251204157426663

          34

          1823.5

          BATE

          04-Dec-2025

          14:59:10

          20251204157426844

          143

          1823.5

          CHIX

          04-Dec-2025

          14:59:10

          20251204157426846

          148

          1823.5

          CHIX

          04-Dec-2025

          14:59:10

          20251204157426848

          640

          1823.5

          XLON

          04-Dec-2025

          14:59:10

          20251204157426850

          158

          1822.0

          CHIX

          04-Dec-2025

          15:00:02

          20251204157427224

          180

          1822.0

          XLON

          04-Dec-2025

          15:00:02

          20251204157427226

          119

          1821.0

          CHIX

          04-Dec-2025

          15:00:08

          20251204157427272

          181

          1821.0

          XLON

          04-Dec-2025

          15:00:08

          20251204157427274

          931

          1822.0

          XLON

          04-Dec-2025

          15:01:28

          20251204157427900

          200

          1822.0

          XLON

          04-Dec-2025

          15:01:28

          20251204157427902

          91

          1822.0

          XLON

          04-Dec-2025

          15:01:28

          20251204157427904

          180

          1821.0

          CHIX

          04-Dec-2025

          15:02:29

          20251204157428467

          19

          1821.0

          BATE

          04-Dec-2025

          15:02:29

          20251204157428469

          180

          1821.0

          XLON

          04-Dec-2025

          15:02:29

          20251204157428471

          41

          1821.5

          BATE

          04-Dec-2025

          15:03:30

          20251204157429016

          174

          1821.5

          BATE

          04-Dec-2025

          15:03:30

          20251204157429018

          245

          1821.5

          BATE

          04-Dec-2025

          15:03:30

          20251204157429020

          34

          1821.5

          BATE

          04-Dec-2025

          15:03:30

          20251204157429022

          33

          1821.5

          BATE

          04-Dec-2025

          15:03:30

          20251204157429024

          314

          1821.5

          BATE

          04-Dec-2025

          15:03:30

          20251204157429026

          379

          1821.5

          BATE

          04-Dec-2025

          15:03:30

          20251204157429028

          117

          1820.5

          BATE

          04-Dec-2025

          15:04:24

          20251204157429344

          117

          1820.5

          CHIX

          04-Dec-2025

          15:04:24

          20251204157429346

          194

          1820.5

          CHIX

          04-Dec-2025

          15:04:24

          20251204157429348

          202

          1820.5

          XLON

          04-Dec-2025

          15:04:24

          20251204157429350

          247

          1820.5

          XLON

          04-Dec-2025

          15:04:24

          20251204157429352

          83

          1821.0

          BATE

          04-Dec-2025

          15:04:51

          20251204157429440

          185

          1821.0

          CHIX

          04-Dec-2025

          15:04:51

          20251204157429542

          180

          1821.0

          XLON

          04-Dec-2025

          15:04:51

          20251204157429544

          186

          1821.0

          XLON

          04-Dec-2025

          15:05:04

          20251204157429611

          178

          1821.0

          CHIX

          04-Dec-2025

          15:05:05

          20251204157429617

          188

          1821.5

          CHIX

          04-Dec-2025

          15:05:45

          20251204157429683

          172

          1821.5

          XLON

          04-Dec-2025

          15:05:45

          20251204157429685

          180

          1821.0

          CHIX

          04-Dec-2025

          15:06:34

          20251204157429980

          114

          1822.0

          BATE

          04-Dec-2025

          15:07:40

          20251204157430306

          26

          1821.5

          BATE

          04-Dec-2025

          15:07:40

          20251204157430308

          70

          1822.0

          CHIX

          04-Dec-2025

          15:07:40

          20251204157430310

          194

          1822.0

          CHIX

          04-Dec-2025

          15:07:40

          20251204157430312

          365

          1822.0

          XLON

          04-Dec-2025

          15:07:40

          20251204157430314

          169

          1821.5

          CHIX

          04-Dec-2025

          15:07:40

          20251204157430316

          426

          1821.5

          CHIX

          04-Dec-2025

          15:07:40

          20251204157430318

          232

          1821.5

          XLON

          04-Dec-2025

          15:07:40

          20251204157430320

          114

          1821.5

          CHIX

          04-Dec-2025

          15:08:10

          20251204157430628

          265

          1821.5

          XLON

          04-Dec-2025

          15:08:10

          20251204157430630

          133

          1821.0

          CHIX

          04-Dec-2025

          15:08:40

          20251204157430916

          180

          1821.0

          XLON

          04-Dec-2025

          15:08:40

          20251204157430918

          563

          1823.0

          CHIX

          04-Dec-2025

          15:11:06

          20251204157431722

          299

          1823.0

          BATE

          04-Dec-2025

          15:11:06

          20251204157431724

          46

          1823.0

          BATE

          04-Dec-2025

          15:11:06

          20251204157431726

          461

          1823.0

          XLON

          04-Dec-2025

          15:11:06

          20251204157431728

          11

          1823.0

          XLON

          04-Dec-2025

          15:11:06

          20251204157431730

          176

          1823.5

          BATE

          04-Dec-2025

          15:12:30

          20251204157432283

          376

          1823.5

          CHIX

          04-Dec-2025

          15:12:30

          20251204157432285

          315

          1823.5

          XLON

          04-Dec-2025

          15:12:30

          20251204157432287

          195

          1823.0

          CHIX

          04-Dec-2025

          15:12:57

          20251204157432347

          94

          1823.0

          BATE

          04-Dec-2025

          15:12:57

          20251204157432349

          221

          1823.0

          XLON

          04-Dec-2025

          15:12:57

          20251204157432351

          138

          1823.0

          XLON

          04-Dec-2025

          15:12:57

          20251204157432353

          166

          1822.5

          CHIX

          04-Dec-2025

          15:13:03

          20251204157432409

          219

          1822.5

          XLON

          04-Dec-2025

          15:13:03

          20251204157432411

          168

          1822.5

          CHIX

          04-Dec-2025

          15:13:32

          20251204157432633

          12

          1822.5

          CHIX

          04-Dec-2025

          15:13:32

          20251204157432635

          168

          1822.5

          XLON

          04-Dec-2025

          15:13:32

          20251204157432637

          180

          1823.5

          CHIX

          04-Dec-2025

          15:14:20

          20251204157432975

          160

          1823.5

          XLON

          04-Dec-2025

          15:14:20

          20251204157432977

          40

          1824.5

          BATE

          04-Dec-2025

          15:15:30

          20251204157433284

          176

          1824.5

          CHIX

          04-Dec-2025

          15:15:30

          20251204157433286

          202

          1824.5

          XLON

          04-Dec-2025

          15:15:30

          20251204157433288

          446

          1825.0

          XLON

          04-Dec-2025

          15:15:42

          20251204157433334

          33

          1825.0

          XLON

          04-Dec-2025

          15:15:42

          20251204157433436

          455

          1825.0

          XLON

          04-Dec-2025

          15:15:42

          20251204157433438

          183

          1825.0

          XLON

          04-Dec-2025

          15:15:44

          20251204157433442

          50

          1825.0

          BATE

          04-Dec-2025

          15:15:51

          20251204157433477

          180

          1825.0

          XLON

          04-Dec-2025

          15:15:51

          20251204157433479

          180

          1825.0

          XLON

          04-Dec-2025

          15:15:51

          20251204157433481

          18

          1825.0

          XLON

          04-Dec-2025

          15:15:51

          20251204157433483

          180

          1825.0

          XLON

          04-Dec-2025

          15:16:05

          20251204157433501

          24

          1825.0

          XLON

          04-Dec-2025

          15:16:05

          20251204157433503

          46

          1825.0

          XLON

          04-Dec-2025

          15:16:05

          20251204157433505

          40

          1824.5

          BATE

          04-Dec-2025

          15:16:49

          20251204157433753

          174

          1824.5

          CHIX

          04-Dec-2025

          15:16:49

          20251204157433755

          180

          1824.5

          CHIX

          04-Dec-2025

          15:16:49

          20251204157433757

          293

          1824.5

          XLON

          04-Dec-2025

          15:16:49

          20251204157433759

          180

          1824.5

          XLON

          04-Dec-2025

          15:16:49

          20251204157433761

          140

          1823.5

          CHIX

          04-Dec-2025

          15:17:09

          20251204157434069

          180

          1823.5

          XLON

          04-Dec-2025

          15:17:09

          20251204157434071

          180

          1824.5

          BATE

          04-Dec-2025

          15:18:05

          20251204157434365

          180

          1824.5

          BATE

          04-Dec-2025

          15:18:05

          20251204157434367

          17

          1824.5

          CHIX

          04-Dec-2025

          15:18:05

          20251204157434369

          137

          1824.5

          CHIX

          04-Dec-2025

          15:18:05

          20251204157434371

          59

          1824.5

          CHIX

          04-Dec-2025

          15:18:47

          20251204157434509

          265

          1824.5

          XLON

          04-Dec-2025

          15:18:47

          20251204157434511

          21

          1824.5

          BATE

          04-Dec-2025

          15:18:47

          20251204157434513

          303

          1824.5

          XLON

          04-Dec-2025

          15:18:47

          20251204157434515

          292

          1824.5

          CHIX

          04-Dec-2025

          15:19:18

          20251204157434697

          180

          1824.5

          XLON

          04-Dec-2025

          15:19:18

          20251204157434699

          38

          1824.5

          BATE

          04-Dec-2025

          15:19:18

          20251204157434701

          154

          1824.0

          BATE

          04-Dec-2025

          15:19:43

          20251204157434982

          216

          1824.0

          CHIX

          04-Dec-2025

          15:19:43

          20251204157434984

          292

          1824.0

          XLON

          04-Dec-2025

          15:19:43

          20251204157434986

          44

          1824.0

          BATE

          04-Dec-2025

          15:20:34

          20251204157435307

          349

          1826.0

          XLON

          04-Dec-2025

          15:20:47

          20251204157435345

          521

          1826.0

          XLON

          04-Dec-2025

          15:20:47

          20251204157435347

          506

          1826.0

          XLON

          04-Dec-2025

          15:20:47

          20251204157435349

          125

          1825.0

          BATE

          04-Dec-2025

          15:22:23

          20251204157436158

          55

          1825.0

          CHIX

          04-Dec-2025

          15:22:23

          20251204157436160

          206

          1825.0

          CHIX

          04-Dec-2025

          15:22:23

          20251204157436162

          188

          1825.0

          XLON

          04-Dec-2025

          15:22:23

          20251204157436164

          156

          1825.0

          BATE

          04-Dec-2025

          15:22:49

          20251204157436478

          260

          1825.0

          BATE

          04-Dec-2025

          15:22:49

          20251204157436480

          84

          1825.0

          BATE

          04-Dec-2025

          15:22:49

          20251204157436482

          42

          1825.0

          BATE

          04-Dec-2025

          15:22:49

          20251204157436484

          59

          1825.0

          BATE

          04-Dec-2025

          15:22:49

          20251204157436486

          291

          1825.0

          BATE

          04-Dec-2025

          15:22:49

          20251204157436488

          419

          1825.0

          BATE

          04-Dec-2025

          15:22:49

          20251204157436490

          4

          1825.0

          XLON

          04-Dec-2025

          15:22:49

          20251204157436492

          196

          1825.5

          BATE

          04-Dec-2025

          15:24:08

          20251204157436852

          151

          1825.5

          CHIX

          04-Dec-2025

          15:24:08

          20251204157436854

          1

          1825.0

          BATE

          04-Dec-2025

          15:24:36

          20251204157437096

          191

          1825.0

          CHIX

          04-Dec-2025

          15:24:36

          20251204157437098

          180

          1825.0

          XLON

          04-Dec-2025

          15:24:36

          20251204157437100

          124

          1825.0

          XLON

          04-Dec-2025

          15:24:36

          20251204157437102

          180

          1825.0

          CHIX

          04-Dec-2025

          15:24:36

          20251204157437104

          180

          1825.0

          XLON

          04-Dec-2025

          15:24:36

          20251204157437106

          461

          1825.0

          CHIX

          04-Dec-2025

          15:25:52

          20251204157437714

          415

          1825.0

          BATE

          04-Dec-2025

          15:25:52

          20251204157437716

          180

          1825.0

          CHIX

          04-Dec-2025

          15:26:09

          20251204157437780

          304

          1825.0

          XLON

          04-Dec-2025

          15:26:09

          20251204157437782

          123

          1824.5

          BATE

          04-Dec-2025

          15:26:44

          20251204157437966

          184

          1824.5

          CHIX

          04-Dec-2025

          15:26:44

          20251204157437968

          290

          1824.5

          CHIX

          04-Dec-2025

          15:26:44

          20251204157437970

          55

          1824.5

          XLON

          04-Dec-2025

          15:26:44

          20251204157437972

          125

          1824.5

          XLON

          04-Dec-2025

          15:26:44

          20251204157437974

          27

          1824.5

          XLON

          04-Dec-2025

          15:26:51

          20251204157438006

          13

          1824.0

          BATE

          04-Dec-2025

          15:27:07

          20251204157438096

          145

          1824.0

          CHIX

          04-Dec-2025

          15:27:07

          20251204157438098

          45

          1824.0

          CHIX

          04-Dec-2025

          15:27:07

          20251204157438100

          180

          1824.0

          XLON

          04-Dec-2025

          15:27:07

          20251204157438102

          50

          1823.0

          BATE

          04-Dec-2025

          15:27:20

          20251204157438224

          180

          1823.0

          XLON

          04-Dec-2025

          15:27:20

          20251204157438226

          496

          1825.5

          XLON

          04-Dec-2025

          15:28:55

          20251204157438512

          496

          1825.5

          XLON

          04-Dec-2025

          15:28:55

          20251204157438514

          102

          1825.5

          XLON

          04-Dec-2025

          15:28:55

          20251204157438516

          111

          1825.5

          BATE

          04-Dec-2025

          15:29:15

          20251204157438692

          180

          1825.5

          XLON

          04-Dec-2025

          15:29:15

          20251204157438694

          151

          1825.0

          BATE

          04-Dec-2025

          15:30:10

          20251204157439156

          291

          1825.0

          XLON

          04-Dec-2025

          15:30:10

          20251204157439158

          88

          1825.0

          CHIX

          04-Dec-2025

          15:30:29

          20251204157439200

          202

          1825.0

          XLON

          04-Dec-2025

          15:30:29

          20251204157439202

          60

          1825.0

          CHIX

          04-Dec-2025

          15:30:30

          20251204157439206

          100

          1825.0

          CHIX

          04-Dec-2025

          15:30:32

          20251204157439214

          16

          1825.0

          BATE

          04-Dec-2025

          15:30:40

          20251204157439240

          19

          1825.0

          CHIX

          04-Dec-2025

          15:30:40

          20251204157439242

          180

          1825.0

          XLON

          04-Dec-2025

          15:30:40

          20251204157439244

          1

          1825.0

          XLON

          04-Dec-2025

          15:30:43

          20251204157439258

          228

          1825.0

          BATE

          04-Dec-2025

          15:31:41

          20251204157439484

          110

          1825.0

          CHIX

          04-Dec-2025

          15:31:41

          20251204157439486

          24

          1824.5

          BATE

          04-Dec-2025

          15:31:41

          20251204157439488

          87

          1824.5

          CHIX

          04-Dec-2025

          15:31:45

          20251204157439490

          387

          1824.5

          CHIX

          04-Dec-2025

          15:31:45

          20251204157439492

          180

          1824.5

          XLON

          04-Dec-2025

          15:31:45

          20251204157439494

          163

          1824.5

          XLON

          04-Dec-2025

          15:31:45

          20251204157439496

          37

          1824.5

          XLON

          04-Dec-2025

          15:31:45

          20251204157439498

          8

          1825.0

          BATE

          04-Dec-2025

          15:32:57

          20251204157440061

          46

          1825.0

          BATE

          04-Dec-2025

          15:32:59

          20251204157440082

          174

          1825.0

          CHIX

          04-Dec-2025

          15:32:59

          20251204157440084

          388

          1825.0

          CHIX

          04-Dec-2025

          15:32:59

          20251204157440086

          180

          1825.0

          XLON

          04-Dec-2025

          15:32:59

          20251204157440088

          479

          1825.5

          XLON

          04-Dec-2025

          15:34:00

          20251204157440920

          343

          1825.5

          BATE

          04-Dec-2025

          15:34:00

          20251204157440922

          22

          1825.0

          CHIX

          04-Dec-2025

          15:34:00

          20251204157440924

          319

          1825.0

          CHIX

          04-Dec-2025

          15:34:01

          20251204157440934

          84

          1825.0

          CHIX

          04-Dec-2025

          15:34:01

          20251204157440936

          246

          1825.0

          XLON

          04-Dec-2025

          15:34:01

          20251204157440938

          31

          1825.0

          XLON

          04-Dec-2025

          15:34:01

          20251204157440940

          15

          1825.5

          BATE

          04-Dec-2025

          15:34:01

          20251204157440942

          10

          1825.5

          BATE

          04-Dec-2025

          15:34:01

          20251204157440944

          107

          1825.0

          CHIX

          04-Dec-2025

          15:36:01

          20251204157441836

          73

          1825.0

          CHIX

          04-Dec-2025

          15:36:01

          20251204157441838

          29

          1825.0

          CHIX

          04-Dec-2025

          15:36:01

          20251204157441840

          180

          1825.0

          BATE

          04-Dec-2025

          15:36:01

          20251204157441842

          190

          1824.5

          BATE

          04-Dec-2025

          15:36:20

          20251204157441946

          238

          1824.5

          CHIX

          04-Dec-2025

          15:36:20

          20251204157441948

          180

          1824.5

          XLON

          04-Dec-2025

          15:36:20

          20251204157441950

          282

          1824.5

          CHIX

          04-Dec-2025

          15:36:20

          20251204157441952

          141

          1824.5

          XLON

          04-Dec-2025

          15:36:20

          20251204157441954

          148

          1824.5

          XLON

          04-Dec-2025

          15:36:20

          20251204157441956

          208

          1825.0

          BATE

          04-Dec-2025

          15:37:25

          20251204157442492

          467

          1825.0

          XLON

          04-Dec-2025

          15:37:25

          20251204157442494

          295

          1825.0

          CHIX

          04-Dec-2025

          15:37:25

          20251204157442496

          234

          1825.0

          XLON

          04-Dec-2025

          15:37:25

          20251204157442498

          181

          1824.5

          CHIX

          04-Dec-2025

          15:38:14

          20251204157442818

          180

          1824.5

          XLON

          04-Dec-2025

          15:38:14

          20251204157442820

          3

          1824.5

          XLON

          04-Dec-2025

          15:39:00

          20251204157443033

          237

          1824.5

          XLON

          04-Dec-2025

          15:39:07

          20251204157443139

          12

          1824.5

          CHIX

          04-Dec-2025

          15:39:07

          20251204157443141

          484

          1824.5

          XLON

          04-Dec-2025

          15:39:07

          20251204157443143

          468

          1824.5

          XLON

          04-Dec-2025

          15:39:07

          20251204157443145

          180

          1824.5

          CHIX

          04-Dec-2025

          15:39:25

          20251204157443297

          96

          1824.5

          XLON

          04-Dec-2025

          15:39:25

          20251204157443299

          180

          1824.0

          CHIX

          04-Dec-2025

          15:39:56

          20251204157443383

          17

          1824.0

          CHIX

          04-Dec-2025

          15:39:56

          20251204157443385

          58

          1824.0

          BATE

          04-Dec-2025

          15:39:56

          20251204157443387

          198

          1824.0

          XLON

          04-Dec-2025

          15:39:56

          20251204157443389

          180

          1824.0

          BATE

          04-Dec-2025

          15:39:56

          20251204157443391

          180

          1824.0

          XLON

          04-Dec-2025

          15:39:56

          20251204157443393

          224

          1824.5

          CHIX

          04-Dec-2025

          15:41:25

          20251204157444178

          46

          1824.5

          BATE

          04-Dec-2025

          15:41:25

          20251204157444180

          180

          1824.5

          CHIX

          04-Dec-2025

          15:41:25

          20251204157444182

          252

          1824.5

          BATE

          04-Dec-2025

          15:41:25

          20251204157444184

          259

          1824.5

          XLON

          04-Dec-2025

          15:41:25

          20251204157444186

          230

          1824.5

          XLON

          04-Dec-2025

          15:41:25

          20251204157444188

          47

          1824.5

          BATE

          04-Dec-2025

          15:41:50

          20251204157444306

          112

          1824.5

          CHIX

          04-Dec-2025

          15:41:50

          20251204157444308

          205

          1824.5

          XLON

          04-Dec-2025

          15:41:50

          20251204157444310

          100

          1824.0

          CHIX

          04-Dec-2025

          15:42:11

          20251204157444510

          100

          1824.0

          XLON

          04-Dec-2025

          15:42:11

          20251204157444512

          80

          1824.0

          CHIX

          04-Dec-2025

          15:42:11

          20251204157444514

          80

          1824.0

          XLON

          04-Dec-2025

          15:42:11

          20251204157444516

          48

          1824.0

          XLON

          04-Dec-2025

          15:42:11

          20251204157444518

          165

          1823.5

          XLON

          04-Dec-2025

          15:42:21

          20251204157444528

          180

          1823.5

          BATE

          04-Dec-2025

          15:42:21

          20251204157444530

          17

          1823.0

          BATE

          04-Dec-2025

          15:43:29

          20251204157445465

          59

          1823.0

          CHIX

          04-Dec-2025

          15:43:29

          20251204157445467

          81

          1823.0

          CHIX

          04-Dec-2025

          15:43:40

          20251204157445545

          20

          1823.0

          BATE

          04-Dec-2025

          15:43:40

          20251204157445547

          175

          1823.0

          XLON

          04-Dec-2025

          15:43:40

          20251204157445549

          20

          1823.0

          XLON

          04-Dec-2025

          15:43:42

          20251204157445551

          25

          1823.0

          XLON

          04-Dec-2025

          15:43:43

          20251204157445555

          366

          1822.5

          CHIX

          04-Dec-2025

          15:44:30

          20251204157446009

          142

          1822.5

          BATE

          04-Dec-2025

          15:44:30

          20251204157446011

          206

          1822.5

          XLON

          04-Dec-2025

          15:44:30

          20251204157446013

          8

          1822.0

          CHIX

          04-Dec-2025

          15:44:59

          20251204157446280

          120

          1822.0

          CHIX

          04-Dec-2025

          15:45:00

          20251204157446282

          135

          1822.0

          CHIX

          04-Dec-2025

          15:45:00

          20251204157446284

          8

          1822.0

          BATE

          04-Dec-2025

          15:45:00

          20251204157446286

          143

          1822.0

          CHIX

          04-Dec-2025

          15:45:00

          20251204157446288

          180

          1822.0

          XLON

          04-Dec-2025

          15:45:23

          20251204157446357

          45

          1822.0

          XLON

          04-Dec-2025

          15:45:23

          20251204157446359

          99

          1821.5

          BATE

          04-Dec-2025

          15:45:36

          20251204157446952

          10

          1821.5

          CHIX

          04-Dec-2025

          15:45:57

          20251204157446994

          200

          1821.5

          CHIX

          04-Dec-2025

          15:45:57

          20251204157446996

          20

          1821.5

          CHIX

          04-Dec-2025

          15:45:57

          20251204157446998

          100

          1821.5

          CHIX

          04-Dec-2025

          15:45:58

          20251204157447000

          76

          1821.5

          CHIX

          04-Dec-2025

          15:45:58

          20251204157447002

          22

          1821.5

          BATE

          04-Dec-2025

          15:45:58

          20251204157447004

          62

          1821.5

          CHIX

          04-Dec-2025

          15:45:58

          20251204157447006

          58

          1821.5

          XLON

          04-Dec-2025

          15:45:58

          20251204157447008

          138

          1821.5

          XLON

          04-Dec-2025

          15:45:58

          20251204157447010

          1

          1821.0

          BATE

          04-Dec-2025

          15:45:59

          20251204157447012

          107

          1821.0

          CHIX

          04-Dec-2025

          15:46:38

          20251204157447312

          73

          1821.0

          CHIX

          04-Dec-2025

          15:46:58

          20251204157447510

          6

          1821.0

          BATE

          04-Dec-2025

          15:46:58

          20251204157447512

          275

          1821.5

          CHIX

          04-Dec-2025

          15:47:20

          20251204157447590

          436

          1821.5

          CHIX

          04-Dec-2025

          15:47:20

          20251204157447592

          420

          1821.5

          XLON

          04-Dec-2025

          15:47:20

          20251204157447594

          19

          1821.5

          XLON

          04-Dec-2025

          15:47:20

          20251204157447596

          110

          1821.5

          XLON

          04-Dec-2025

          15:47:20

          20251204157447598

          180

          1822.0

          CHIX

          04-Dec-2025

          15:48:16

          20251204157447962

          35

          1822.0

          BATE

          04-Dec-2025

          15:48:29

          20251204157448134

          34

          1823.0

          BATE

          04-Dec-2025

          15:49:06

          20251204157448378

          542

          1823.0

          CHIX

          04-Dec-2025

          15:49:06

          20251204157448380

          305

          1823.0

          XLON

          04-Dec-2025

          15:49:06

          20251204157448382

          18

          1822.5

          BATE

          04-Dec-2025

          15:49:27

          20251204157448498

          80

          1823.5

          BATE

          04-Dec-2025

          15:50:08

          20251204157448964

          370

          1823.5

          CHIX

          04-Dec-2025

          15:50:08

          20251204157448966

          3

          1823.5

          BATE

          04-Dec-2025

          15:50:08

          20251204157448968

          56

          1823.5

          XLON

          04-Dec-2025

          15:50:08

          20251204157448970

          211

          1823.5

          XLON

          04-Dec-2025

          15:50:08

          20251204157448972

          158

          1823.0

          CHIX

          04-Dec-2025

          15:50:38

          20251204157449090

          180

          1823.0

          XLON

          04-Dec-2025

          15:50:38

          20251204157449092

          161

          1822.5

          CHIX

          04-Dec-2025

          15:51:01

          20251204157449368

          225

          1822.5

          XLON

          04-Dec-2025

          15:51:01

          20251204157449370

          172

          1822.0

          BATE

          04-Dec-2025

          15:51:01

          20251204157449372

          242

          1822.0

          XLON

          04-Dec-2025

          15:51:01

          20251204157449374

          93

          1820.5

          BATE

          04-Dec-2025

          15:51:12

          20251204157449402

          79

          1820.5

          BATE

          04-Dec-2025

          15:51:12

          20251204157449404

          68

          1825.0

          XLON

          04-Dec-2025

          15:52:49

          20251204157449896

          51

          1825.0

          XLON

          04-Dec-2025

          15:52:49

          20251204157449898

          1,284

          1825.0

          XLON

          04-Dec-2025

          15:52:49

          20251204157449900

          128

          1825.0

          XLON

          04-Dec-2025

          15:52:49

          20251204157449902

          134

          1825.0

          BATE

          04-Dec-2025

          15:54:51

          20251204157451109

          120

          1825.0

          BATE

          04-Dec-2025

          15:54:51

          20251204157451111

          194

          1825.0

          BATE

          04-Dec-2025

          15:54:51

          20251204157451113

          1,048

          1825.0

          XLON

          04-Dec-2025

          15:54:51

          20251204157451115

          263

          1826.5

          CHIX

          04-Dec-2025

          15:56:05

          20251204157451728

          84

          1826.5

          BATE

          04-Dec-2025

          15:56:05

          20251204157451730

          465

          1826.5

          XLON

          04-Dec-2025

          15:56:05

          20251204157451732

          255

          1826.5

          XLON

          04-Dec-2025

          15:57:46

          20251204157452584

          78

          1827.0

          BATE

          04-Dec-2025

          15:57:54

          20251204157452608

          115

          1827.0

          BATE

          04-Dec-2025

          15:57:54

          20251204157452610

          483

          1827.0

          CHIX

          04-Dec-2025

          15:59:05

          20251204157453023

          28

          1827.0

          CHIX

          04-Dec-2025

          15:59:05

          20251204157453025

          12

          1827.0

          BATE

          04-Dec-2025

          15:59:05

          20251204157453027

          385

          1827.0

          XLON

          04-Dec-2025

          15:59:05

          20251204157453029

          208

          1827.0

          XLON

          04-Dec-2025

          15:59:05

          20251204157453031

          181

          1827.0

          BATE

          04-Dec-2025

          15:59:05

          20251204157453033

          174

          1827.0

          BATE

          04-Dec-2025

          15:59:05

          20251204157453035

          90

          1827.0

          BATE

          04-Dec-2025

          15:59:05

          20251204157453037

          155

          1827.0

          BATE

          04-Dec-2025

          15:59:05

          20251204157453039

          158

          1827.0

          BATE

          04-Dec-2025

          15:59:08

          20251204157453183

          47

          1827.0

          BATE

          04-Dec-2025

          15:59:08

          20251204157453185

          164

          1827.5

          CHIX

          04-Dec-2025

          15:59:36

          20251204157453313

          210

          1827.5

          XLON

          04-Dec-2025

          15:59:36

          20251204157453315

          18

          1828.0

          BATE

          04-Dec-2025

          16:00:57

          20251204157454174

          66

          1828.0

          BATE

          04-Dec-2025

          16:00:57

          20251204157454176

          33

          1828.0

          XLON

          04-Dec-2025

          16:00:57

          20251204157454178

          455

          1828.0

          CHIX

          04-Dec-2025

          16:00:58

          20251204157454182

          133

          1828.0

          BATE

          04-Dec-2025

          16:00:58

          20251204157454184

          131

          1828.0

          XLON

          04-Dec-2025

          16:00:58

          20251204157454186

          420

          1828.0

          XLON

          04-Dec-2025

          16:00:58

          20251204157454188

          423

          1828.0

          XLON

          04-Dec-2025

          16:02:37

          20251204157455062

          294

          1828.0

          XLON

          04-Dec-2025

          16:02:37

          20251204157455064

          307

          1828.5

          CHIX

          04-Dec-2025

          16:02:38

          20251204157455066

          126

          1828.5

          CHIX

          04-Dec-2025

          16:02:38

          20251204157455068

          180

          1828.5

          CHIX

          04-Dec-2025

          16:02:39

          20251204157455074

          32

          1828.5

          CHIX

          04-Dec-2025

          16:02:39

          20251204157455076

          175

          1827.5

          CHIX

          04-Dec-2025

          16:03:30

          20251204157455416

          239

          1827.5

          XLON

          04-Dec-2025

          16:03:30

          20251204157455418

          155

          1827.0

          BATE

          04-Dec-2025

          16:03:34

          20251204157455434

          87

          1827.0

          CHIX

          04-Dec-2025

          16:03:34

          20251204157455436

          212

          1827.0

          XLON

          04-Dec-2025

          16:03:34

          20251204157455438

          490

          1828.0

          BATE

          04-Dec-2025

          16:05:01

          20251204157456240

          194

          1828.0

          BATE

          04-Dec-2025

          16:05:01

          20251204157456242

          32

          1828.0

          BATE

          04-Dec-2025

          16:05:01

          20251204157456244

          661

          1828.0

          XLON

          04-Dec-2025

          16:05:01

          20251204157456246

          23

          1827.0

          BATE

          04-Dec-2025

          16:06:32

          20251204157456884

          101

          1827.0

          BATE

          04-Dec-2025

          16:06:32

          20251204157456886

          66

          1827.0

          BATE

          04-Dec-2025

          16:06:32

          20251204157456888

          260

          1827.0

          BATE

          04-Dec-2025

          16:06:32

          20251204157456890

          44

          1827.0

          BATE

          04-Dec-2025

          16:06:32

          20251204157456892

          187

          1827.0

          BATE

          04-Dec-2025

          16:06:32

          20251204157456894

          561

          1827.0

          XLON

          04-Dec-2025

          16:06:32

          20251204157456896

          100

          1827.0

          BATE

          04-Dec-2025

          16:06:58

          20251204157457140

          105

          1827.0

          BATE

          04-Dec-2025

          16:06:58

          20251204157457142

          230

          1827.0

          BATE

          04-Dec-2025

          16:07:41

          20251204157457490

          229

          1827.0

          BATE

          04-Dec-2025

          16:07:41

          20251204157457492

          178

          1827.0

          BATE

          04-Dec-2025

          16:07:41

          20251204157457494

          60

          1827.0

          BATE

          04-Dec-2025

          16:07:41

          20251204157457496

          334

          1827.0

          BATE

          04-Dec-2025

          16:07:41

          20251204157457498

          176

          1827.0

          XLON

          04-Dec-2025

          16:07:41

          20251204157457500

          468

          1827.0

          XLON

          04-Dec-2025

          16:07:41

          20251204157457502

          283

          1827.0

          XLON

          04-Dec-2025

          16:07:41

          20251204157457504

          49

          1827.0

          XLON

          04-Dec-2025

          16:07:41

          20251204157457506

          180

          1826.5

          CHIX

          04-Dec-2025

          16:07:41

          20251204157457508

          64

          1826.5

          CHIX

          04-Dec-2025

          16:07:41

          20251204157457510

          180

          1826.5

          XLON

          04-Dec-2025

          16:07:41

          20251204157457512

          413

          1826.0

          CHIX

          04-Dec-2025

          16:08:17

          20251204157457742

          86

          1826.0

          BATE

          04-Dec-2025

          16:08:17

          20251204157457744

          402

          1826.0

          XLON

          04-Dec-2025

          16:08:17

          20251204157457746

          34

          1825.5

          BATE

          04-Dec-2025

          16:09:09

          20251204157458128

          242

          1825.5

          BATE

          04-Dec-2025

          16:09:09

          20251204157458130

          264

          1825.5

          BATE

          04-Dec-2025

          16:09:09

          20251204157458132

          151

          1825.5

          BATE

          04-Dec-2025

          16:09:09

          20251204157458134

          44

          1825.5

          BATE

          04-Dec-2025

          16:09:09

          20251204157458136

          290

          1825.5

          BATE

          04-Dec-2025

          16:09:09

          20251204157458138

          101

          1825.5

          BATE

          04-Dec-2025

          16:09:09

          20251204157458140

          194

          1825.5

          BATE

          04-Dec-2025

          16:09:09

          20251204157458142

          160

          1825.5

          XLON

          04-Dec-2025

          16:09:09

          20251204157458144

          154

          1827.0

          BATE

          04-Dec-2025

          16:09:17

          20251204157458292

          294

          1827.0

          XLON

          04-Dec-2025

          16:09:33

          20251204157458384

          219

          1827.0

          XLON

          04-Dec-2025

          16:09:33

          20251204157458386

          158

          1827.0

          XLON

          04-Dec-2025

          16:10:01

          20251204157458637

          487

          1827.0

          XLON

          04-Dec-2025

          16:10:02

          20251204157458639

          169

          1827.0

          BATE

          04-Dec-2025

          16:10:04

          20251204157458643

          243

          1827.0

          CHIX

          04-Dec-2025

          16:10:04

          20251204157458645

          259

          1827.0

          XLON

          04-Dec-2025

          16:10:04

          20251204157458647

          187

          1827.0

          CHIX

          04-Dec-2025

          16:10:17

          20251204157458703

          135

          1827.0

          BATE

          04-Dec-2025

          16:10:17

          20251204157458705

          221

          1827.0

          XLON

          04-Dec-2025

          16:10:17

          20251204157458707

          195

          1827.0

          CHIX

          04-Dec-2025

          16:10:42

          20251204157458998

          229

          1827.0

          XLON

          04-Dec-2025

          16:10:42

          20251204157459000

          101

          1827.0

          XLON

          04-Dec-2025

          16:10:42

          20251204157459002

          82

          1826.5

          CHIX

          04-Dec-2025

          16:11:02

          20251204157459236

          2

          1826.5

          BATE

          04-Dec-2025

          16:11:02

          20251204157459238

          292

          1826.5

          CHIX

          04-Dec-2025

          16:11:02

          20251204157459240

          14

          1826.5

          CHIX

          04-Dec-2025

          16:11:02

          20251204157459242

          183

          1827.0

          BATE

          04-Dec-2025

          16:11:19

          20251204157459368

          539

          1827.0

          XLON

          04-Dec-2025

          16:11:19

          20251204157459370

          408

          1827.0

          XLON

          04-Dec-2025

          16:11:19

          20251204157459372

          204

          1827.0

          BATE

          04-Dec-2025

          16:11:39

          20251204157459532

          388

          1827.0

          CHIX

          04-Dec-2025

          16:11:39

          20251204157459534

          346

          1827.0

          XLON

          04-Dec-2025

          16:11:39

          20251204157459536

          29

          1827.5

          BATE

          04-Dec-2025

          16:11:48

          20251204157459572

          151

          1827.5

          BATE

          04-Dec-2025

          16:11:48

          20251204157459574

          92

          1827.5

          XLON

          04-Dec-2025

          16:12:12

          20251204157459624

          GSK enquiries

          Media:

          Tim Foley

          +44 (0) 20 8047 5502

          (London)

          Kathleen Quinn

          +1 202 603 5003

          (Washington DC)

          Investor Relations:

          Constantin Fest

          +44 (0) 7831 826525

          (London)

          James Dodwell

          +44 (0) 20 8047 2406

          (London)

          Mick Readey

          +44 (0) 7990 339653

          (London)

          Steph Mountifield

          +44 (0) 7796 707505

          (London)

          Sam Piper

          +44 (0) 7824 525779

          (London)

          Jeff McLaughlin

          +1 215 751 7002

          (Philadelphia)

          Frannie DeFranco

          +1 215 751 3126

          (Philadelphia)

          Cautionary statement regarding forward-looking statements

          GSK cautions investors that any forward-looking statements or projections made by GSK, including those made in this announcement, are subject to risks and uncertainties that may cause actual results to differ materially from those projected. Such factors include, but are not limited to, those described in the "Risk Factors" section in GSK's Annual Report on Form 20-F for 2024, and GSK's Q3 Results for 2025.

          Registered in England & Wales:

          No. 3888792

          Registered Office:

          79 New Oxford Street

          London

          WC1A 1DG

          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  POSPKQBKFBDDBBK

          Risk Warnings and Disclaimers
          You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
          Add to Favorites
          Share

          Morgan Stanley’s Top European Pharmaceutical Picks for Investors

          Investing.com
          Advanced Micro Devices
          +0.98%
          Tesla
          +0.10%
          Information Services Group
          +4.37%
          Amazon
          +0.26%
          NVIDIA
          -0.53%

          Investing.com -- European pharmaceutical stocks present varied opportunities according to Morgan Stanley’s latest analysis, with clear leaders emerging based on growth prospects, pipeline strength, and valuation metrics.

          Morgan Stanley has identified several standout performers in the European pharmaceutical sector, highlighting companies with compelling growth trajectories and addressing key challenges facing others. Their analysis points to significant differentiation among major players.

          Get premium news and insight, AI stock picks, and deep research tools by upgrading to InvestingPro -

          AstraZeneca Morgan Stanley views AstraZeneca as offering sector-leading earnings growth of 11% over FY’26-29, compared to 6% for peers. Their optimistic assessment of AstraZeneca’s pipeline suggests longer-term earnings potential exceeding current market expectations. The firm believes AstraZeneca’s 2026 guidance will likely reassure investors, with projected mid-single-digit sales growth and low double-digit EPS growth. Potential upside catalysts include Brinsupri royalties (over $1 billion to profit), faster Datroway rollout, and Calquence in finite CLL (approximately $1 billion peak sales). While acknowledging a challenging first half of 2026, Morgan Stanley sees a more attractive risk-reward profile emerging in the second half.

          AstraZeneca announced that its new drug application for baxdrostat, a treatment for hard-to-control hypertension, has been accepted for priority review by the U.S. Food and Drug Administration (FDA). A decision on the application is expected in the second quarter of 2026.

          Sanofi Sanofi continues to offer "growth at a reasonable price" according to Morgan Stanley. The firm notes a shift in focus from R&D execution to the company’s undemanding valuation relative to its strong earnings growth projection of 11% from 2026-29. Morgan Stanley expects Sanofi to guide conservatively for 2026, with mid-to-high single-digit sales growth and high single-digit EPS growth. Their forecast shows 7% year-over-year sales growth and 12% earnings growth for FY’26, with potential upside if anticipated tariff headwinds don’t materialize. Despite recent share price rebounds, the valuation remains attractive given the EPS momentum.

          In recent developments, Sanofi reported that its Phase III trial for the atopic dermatitis treatment amlitelimab met its endpoints, but efficacy measures fell below some analyst expectations. Separately, the company’s Paris headquarters was searched as part of a French tax fraud investigation.

          Bayer Morgan Stanley has upgraded Bayer to Overweight following the solicitor general’s recommendation to the Supreme Court to review the Durnell case in the glyphosate litigation. They see potential upside through further litigation de-risking in 2026, beginning with the Supreme Court’s decision on whether to accept the case, expected in January 2026. The firm also notes improving fundamentals with upside potential in Bayer’s Pharma business driven by momentum from Nubeqa and Kerendia. After earnings revisions stabilized in late 2024, Morgan Stanley anticipates positive revisions in 2026.

          Bayer’s menopause drug, Lynkuet, received a recommendation for approval from the European Medicines Agency (EMA), moving it closer to market access in the EU. The company is also set to receive a €180 million sales-based milestone payment from its partner Orion for the drug Nubeqa.

          GSK Despite recent rallies supported by a new CEO, stronger near-term earnings momentum, and attractive valuation, Morgan Stanley maintains an Underweight rating on GSK. While strong specialty medicines and improved product mix underpin FY’26 estimates of 5% sales growth and 7% operating profit growth, the firm identifies longer-term headwinds that could present mid-single-digit percentage downside risk to earnings. Their longer-term sales forecast sits below GSK’s guidance, projecting approximately £35 billion in FY’31 sales versus GSK’s guidance of over £40 billion.

          GSK received U.S. Food and Drug Administration (FDA) approval for its multiple myeloma treatment Blenrep to return to the market, though with some restrictions. The company also announced it would discontinue studies of latozinemab for frontotemporal dementia after a clinical trial did not show a benefit on its clinical endpoint.

          Roche Morgan Stanley expresses caution about Roche despite recent success for giredestrant in adjuvant breast cancer. They note the trial design suggests lidERA may only target approximately 20% of the early breast cancer population. The firm forecasts giredestrant peak sales of about $7 billion across adjuvant and metastatic disease but sees risk-reward skewed negatively ahead of upcoming data presentations. Trading at 15x FY’26 P/E (6% premium to peers) despite offering softer earnings growth over 2026-29 compared to peers (4% vs 8%), Morgan Stanley believes continued delivery is required to sustain momentum.

          Analysts at Jefferies recently downgraded Roche to Underperform from Hold, citing concerns that the company’s valuation is at a premium compared to peers without sufficient growth prospects to justify it.

          Novartis Morgan Stanley looks beyond Novartis’s unattractive short-term outlook (2% sales/0% EBIT growth in 2026), focusing instead on accelerating growth from H2’26 and projected 6% sales/8% EBIT CAGR for 2026-2029. They see upside potential from the Rhapsido (remibrutinib) launch in CSU in 2026, illustrating the drug’s potential exceeding $5 billion across indications. While acknowledging concerns about patent expirations from 2031, Morgan Stanley believes Novartis can overcome these challenges through business development and pipeline delivery.

          Novartis entered into a collaboration with Monte Rosa Therapeutics to develop molecular glue degraders for immune-mediated diseases, which includes a $120 million upfront payment to Monte Rosa. Additionally, Deutsche Bank reiterated its Buy rating on the company following the announcement of a separate RNA deal.

          This article was generated with the support of AI and reviewed by an editor. For more information see our T&C.

          Risk Warnings and Disclaimers
          You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
          Add to Favorites
          Share

          REG - GSK PLC - Transaction in Own Shares

          London Stock Exchange
          GlaxoSmithKline
          -0.33%
          RNS Number : 1565K GSK PLC 04 December 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:

          03 December 2025

          Aggregate number of ordinary shares of 31¼ pence each purchased:

          218,000

          Lowest price paid per share (GBp):

          1,830.00p

          Highest price paid per share (GBp):

          1,848.00p

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

          1,839.30p

          The purchased shares will be held as Treasury shares.

          Such purchase forms part of the Company's existing buyback programme and was effected pursuant to the non-discretionary agreement entered into with the Broker, as announced on 30 September 2025. Since 30 September 2025, the Company has purchased 11,764,733 ordinary shares.

          Following the above purchase, the Company will hold 237,229,577 ordinary shares in treasury and have 4,078,204,107 ordinary shares in issue (excluding Treasury shares).

          The total number of voting rights in the Company is 4,078,204,107. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

          The Company confirms that, in accordance with DTR 5.5.1R, following the above purchase the percentage of voting rights attributable to the ordinary shares held in treasury is 5.82 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:   03 December 2025

          Investment firm:       BNP Paribas SA

          Aggregated information per trading venue:

          Venue

          Number of ordinary shares purchased

          Highest price paid (per ordinary share)

          (GBp)

          Lowest price paid (per ordinary share)

          (GBp)

          Volume weighted average price paid (per ordinary share) (GBp)

          BATE

          24,080

          1,848.00p

          1,830.00p

          1,838.77p

          CHIX

          62,312

          1,848.00p

          1,830.00p

          1,839.66p

          XLON

          131,608

          1,848.00p

          1,830.00p

          1,839.23p

          Individual transactions:

          Number of Shares

          Price per Share (GBp)

          Trading venue

          Date of transaction

          Time of transaction

          Transaction reference number

          38

          1834.5

          XLON

          03-Dec-2025

          08:00:22

          20251203156970067

          32

          1834.5

          XLON

          03-Dec-2025

          08:00:22

          20251203156970069

          32

          1834.5

          XLON

          03-Dec-2025

          08:00:22

          20251203156970071

          557

          1835.0

          XLON

          03-Dec-2025

          08:00:22

          20251203156970073

          177

          1836.5

          CHIX

          03-Dec-2025

          08:02:34

          20251203156971877

          273

          1836.5

          XLON

          03-Dec-2025

          08:02:34

          20251203156971879

          70

          1840.5

          XLON

          03-Dec-2025

          08:03:58

          20251203156972534

          70

          1840.5

          XLON

          03-Dec-2025

          08:03:58

          20251203156972536

          70

          1840.5

          XLON

          03-Dec-2025

          08:03:58

          20251203156972538

          200

          1840.5

          XLON

          03-Dec-2025

          08:03:58

          20251203156972540

          246

          1840.5

          XLON

          03-Dec-2025

          08:03:58

          20251203156972542

          187

          1840.5

          XLON

          03-Dec-2025

          08:03:58

          20251203156972544

          187

          1840.5

          XLON

          03-Dec-2025

          08:03:58

          20251203156972546

          61

          1840.5

          XLON

          03-Dec-2025

          08:03:58

          20251203156972548

          187

          1840.5

          CHIX

          03-Dec-2025

          08:03:58

          20251203156972550

          215

          1837.5

          XLON

          03-Dec-2025

          08:04:28

          20251203156972877

          226

          1845.0

          CHIX

          03-Dec-2025

          08:06:22

          20251203156974321

          190

          1845.0

          CHIX

          03-Dec-2025

          08:06:22

          20251203156974323

          134

          1845.0

          BATE

          03-Dec-2025

          08:06:22

          20251203156974325

          778

          1845.5

          XLON

          03-Dec-2025

          08:06:22

          20251203156974327

          187

          1842.0

          XLON

          03-Dec-2025

          08:08:12

          20251203156975812

          127

          1842.0

          CHIX

          03-Dec-2025

          08:08:12

          20251203156975814

          331

          1842.0

          XLON

          03-Dec-2025

          08:08:46

          20251203156976379

          478

          1842.0

          CHIX

          03-Dec-2025

          08:08:46

          20251203156976381

          211

          1842.0

          BATE

          03-Dec-2025

          08:08:46

          20251203156976383

          97

          1843.0

          BATE

          03-Dec-2025

          08:10:02

          20251203156976965

          251

          1843.0

          CHIX

          03-Dec-2025

          08:10:02

          20251203156976967

          237

          1843.0

          XLON

          03-Dec-2025

          08:10:02

          20251203156976969

          241

          1842.0

          XLON

          03-Dec-2025

          08:10:03

          20251203156976985

          52

          1842.0

          BATE

          03-Dec-2025

          08:10:03

          20251203156976987

          187

          1842.0

          CHIX

          03-Dec-2025

          08:10:03

          20251203156976989

          255

          1841.5

          XLON

          03-Dec-2025

          08:10:59

          20251203156977346

          214

          1841.5

          CHIX

          03-Dec-2025

          08:10:59

          20251203156977348

          85

          1841.5

          BATE

          03-Dec-2025

          08:10:59

          20251203156977350

          115

          1840.0

          CHIX

          03-Dec-2025

          08:11:32

          20251203156977564

          187

          1840.0

          XLON

          03-Dec-2025

          08:11:32

          20251203156977566

          121

          1841.5

          XLON

          03-Dec-2025

          08:12:56

          20251203156977923

          130

          1841.5

          XLON

          03-Dec-2025

          08:12:56

          20251203156977925

          187

          1841.5

          XLON

          03-Dec-2025

          08:14:11

          20251203156978584

          85

          1841.5

          CHIX

          03-Dec-2025

          08:14:11

          20251203156978586

          239

          1841.0

          XLON

          03-Dec-2025

          08:14:22

          20251203156978742

          10

          1841.0

          BATE

          03-Dec-2025

          08:14:22

          20251203156978744

          187

          1841.0

          CHIX

          03-Dec-2025

          08:14:22

          20251203156978746

          425

          1841.5

          XLON

          03-Dec-2025

          08:15:25

          20251203156978898

          87

          1841.5

          XLON

          03-Dec-2025

          08:15:25

          20251203156979000

          260

          1841.5

          CHIX

          03-Dec-2025

          08:15:25

          20251203156979002

          156

          1841.5

          XLON

          03-Dec-2025

          08:16:02

          20251203156979305

          54

          1841.5

          XLON

          03-Dec-2025

          08:16:02

          20251203156979307

          283

          1841.5

          XLON

          03-Dec-2025

          08:16:02

          20251203156979309

          50

          1841.5

          XLON

          03-Dec-2025

          08:16:02

          20251203156979311

          31

          1841.0

          BATE

          03-Dec-2025

          08:16:07

          20251203156979337

          69

          1843.5

          CHIX

          03-Dec-2025

          08:17:36

          20251203156979763

          75

          1843.5

          CHIX

          03-Dec-2025

          08:17:38

          20251203156979767

          111

          1843.5

          CHIX

          03-Dec-2025

          08:17:38

          20251203156979769

          213

          1843.5

          XLON

          03-Dec-2025

          08:17:38

          20251203156979771

          140

          1843.5

          XLON

          03-Dec-2025

          08:17:43

          20251203156979787

          302

          1843.5

          XLON

          03-Dec-2025

          08:18:59

          20251203156980518

          193

          1843.5

          CHIX

          03-Dec-2025

          08:18:59

          20251203156980520

          23

          1843.5

          BATE

          03-Dec-2025

          08:18:59

          20251203156980522

          334

          1843.5

          XLON

          03-Dec-2025

          08:19:12

          20251203156980636

          161

          1843.5

          CHIX

          03-Dec-2025

          08:19:17

          20251203156980656

          126

          1843.5

          XLON

          03-Dec-2025

          08:19:17

          20251203156980658

          61

          1843.5

          XLON

          03-Dec-2025

          08:19:24

          20251203156980794

          414

          1844.5

          XLON

          03-Dec-2025

          08:20:24

          20251203156981226

          125

          1844.5

          CHIX

          03-Dec-2025

          08:20:24

          20251203156981228

          112

          1844.5

          BATE

          03-Dec-2025

          08:20:24

          20251203156981230

          210

          1844.5

          XLON

          03-Dec-2025

          08:21:41

          20251203156981574

          264

          1844.5

          XLON

          03-Dec-2025

          08:21:41

          20251203156981576

          105

          1844.5

          XLON

          03-Dec-2025

          08:21:41

          20251203156981678

          19

          1844.5

          XLON

          03-Dec-2025

          08:21:41

          20251203156981680

          82

          1845.5

          CHIX

          03-Dec-2025

          08:22:33

          20251203156981812

          187

          1845.5

          XLON

          03-Dec-2025

          08:22:33

          20251203156981814

          376

          1846.5

          XLON

          03-Dec-2025

          08:24:06

          20251203156982359

          375

          1846.5

          XLON

          03-Dec-2025

          08:24:06

          20251203156982361

          627

          1846.5

          XLON

          03-Dec-2025

          08:24:06

          20251203156982363

          75

          1844.0

          BATE

          03-Dec-2025

          08:24:42

          20251203156982422

          187

          1844.0

          XLON

          03-Dec-2025

          08:24:42

          20251203156982424

          244

          1843.0

          XLON

          03-Dec-2025

          08:25:34

          20251203156982692

          38

          1843.0

          CHIX

          03-Dec-2025

          08:25:34

          20251203156982694

          339

          1843.0

          XLON

          03-Dec-2025

          08:27:04

          20251203156983067

          274

          1843.0

          CHIX

          03-Dec-2025

          08:27:04

          20251203156983069

          143

          1843.0

          BATE

          03-Dec-2025

          08:27:04

          20251203156983071

          65

          1842.0

          CHIX

          03-Dec-2025

          08:27:23

          20251203156983229

          187

          1842.0

          XLON

          03-Dec-2025

          08:27:23

          20251203156983231

          219

          1842.0

          XLON

          03-Dec-2025

          08:29:41

          20251203156983970

          290

          1842.0

          XLON

          03-Dec-2025

          08:29:41

          20251203156983972

          43

          1842.0

          CHIX

          03-Dec-2025

          08:29:41

          20251203156984074

          662

          1842.0

          CHIX

          03-Dec-2025

          08:29:41

          20251203156984076

          51

          1841.0

          XLON

          03-Dec-2025

          08:30:02

          20251203156984200

          187

          1840.5

          CHIX

          03-Dec-2025

          08:31:45

          20251203156984544

          18

          1840.5

          XLON

          03-Dec-2025

          08:31:45

          20251203156984546

          339

          1841.5

          CHIX

          03-Dec-2025

          08:32:31

          20251203156984740

          223

          1841.5

          BATE

          03-Dec-2025

          08:32:31

          20251203156984742

          353

          1841.5

          XLON

          03-Dec-2025

          08:32:31

          20251203156984744

          80

          1841.5

          XLON

          03-Dec-2025

          08:32:31

          20251203156984746

          51

          1841.0

          XLON

          03-Dec-2025

          08:34:09

          20251203156985444

          246

          1841.0

          CHIX

          03-Dec-2025

          08:34:23

          20251203156985462

          20

          1841.0

          CHIX

          03-Dec-2025

          08:34:23

          20251203156985464

          145

          1841.0

          BATE

          03-Dec-2025

          08:34:23

          20251203156985466

          354

          1841.0

          XLON

          03-Dec-2025

          08:34:23

          20251203156985468

          187

          1842.5

          XLON

          03-Dec-2025

          08:34:45

          20251203156985646

          56

          1842.5

          XLON

          03-Dec-2025

          08:35:05

          20251203156985696

          227

          1842.5

          CHIX

          03-Dec-2025

          08:35:48

          20251203156985996

          207

          1842.5

          XLON

          03-Dec-2025

          08:35:48

          20251203156985998

          303

          1842.5

          XLON

          03-Dec-2025

          08:35:48

          20251203156986000

          187

          1842.0

          XLON

          03-Dec-2025

          08:37:12

          20251203156986541

          6

          1842.0

          CHIX

          03-Dec-2025

          08:37:12

          20251203156986543

          42

          1842.0

          XLON

          03-Dec-2025

          08:37:12

          20251203156986545

          314

          1844.5

          CHIX

          03-Dec-2025

          08:39:21

          20251203156987150

          345

          1844.5

          CHIX

          03-Dec-2025

          08:39:21

          20251203156987152

          161

          1844.5

          BATE

          03-Dec-2025

          08:39:21

          20251203156987154

          26

          1844.5

          BATE

          03-Dec-2025

          08:39:21

          20251203156987156

          572

          1844.5

          XLON

          03-Dec-2025

          08:39:21

          20251203156987158

          224

          1845.5

          XLON

          03-Dec-2025

          08:42:18

          20251203156987737

          125

          1845.5

          BATE

          03-Dec-2025

          08:42:18

          20251203156987739

          268

          1845.5

          CHIX

          03-Dec-2025

          08:42:18

          20251203156987741

          431

          1845.5

          XLON

          03-Dec-2025

          08:42:34

          20251203156987827

          26

          1845.5

          BATE

          03-Dec-2025

          08:42:34

          20251203156987829

          11

          1845.5

          BATE

          03-Dec-2025

          08:42:34

          20251203156987831

          15

          1845.5

          BATE

          03-Dec-2025

          08:42:34

          20251203156987833

          3

          1845.5

          XLON

          03-Dec-2025

          08:42:34

          20251203156987835

          187

          1845.5

          XLON

          03-Dec-2025

          08:42:34

          20251203156987837

          56

          1845.5

          XLON

          03-Dec-2025

          08:44:40

          20251203156988651

          145

          1845.5

          XLON

          03-Dec-2025

          08:44:40

          20251203156988657

          224

          1846.0

          XLON

          03-Dec-2025

          08:44:56

          20251203156988921

          176

          1846.0

          XLON

          03-Dec-2025

          08:44:56

          20251203156988923

          131

          1846.0

          CHIX

          03-Dec-2025

          08:44:56

          20251203156988925

          123

          1846.0

          BATE

          03-Dec-2025

          08:44:56

          20251203156988927

          187

          1846.0

          XLON

          03-Dec-2025

          08:45:30

          20251203156989162

          28

          1846.0

          XLON

          03-Dec-2025

          08:45:30

          20251203156989164

          35

          1846.0

          CHIX

          03-Dec-2025

          08:45:30

          20251203156989166

          187

          1846.0

          XLON

          03-Dec-2025

          08:45:30

          20251203156989168

          365

          1845.0

          BATE

          03-Dec-2025

          08:48:30

          20251203156989826

          518

          1844.5

          XLON

          03-Dec-2025

          08:48:30

          20251203156989828

          163

          1845.0

          BATE

          03-Dec-2025

          08:48:30

          20251203156989830

          261

          1844.5

          CHIX

          03-Dec-2025

          08:48:30

          20251203156989832

          187

          1844.5

          CHIX

          03-Dec-2025

          08:50:30

          20251203156990508

          287

          1844.5

          XLON

          03-Dec-2025

          08:50:30

          20251203156990510

          123

          1844.5

          XLON

          03-Dec-2025

          08:50:31

          20251203156990670

          202

          1845.0

          XLON

          03-Dec-2025

          08:50:58

          20251203156990734

          40

          1845.0

          XLON

          03-Dec-2025

          08:51:04

          20251203156990754

          82

          1847.0

          XLON

          03-Dec-2025

          08:52:01

          20251203156991076

          187

          1847.0

          XLON

          03-Dec-2025

          08:52:35

          20251203156991253

          144

          1847.0

          CHIX

          03-Dec-2025

          08:52:35

          20251203156991255

          18

          1847.0

          CHIX

          03-Dec-2025

          08:54:34

          20251203156991645

          169

          1847.0

          CHIX

          03-Dec-2025

          08:54:34

          20251203156991647

          168

          1847.0

          XLON

          03-Dec-2025

          08:54:34

          20251203156991649

          42

          1846.0

          BATE

          03-Dec-2025

          08:54:42

          20251203156991671

          187

          1846.0

          CHIX

          03-Dec-2025

          08:54:42

          20251203156991673

          385

          1846.0

          XLON

          03-Dec-2025

          08:54:42

          20251203156991675

          187

          1846.0

          XLON

          03-Dec-2025

          08:55:50

          20251203156992243

          74

          1846.0

          CHIX

          03-Dec-2025

          08:56:05

          20251203156992330

          187

          1846.0

          CHIX

          03-Dec-2025

          08:56:35

          20251203156992549

          109

          1846.0

          CHIX

          03-Dec-2025

          08:56:44

          20251203156992577

          187

          1846.0

          BATE

          03-Dec-2025

          08:56:44

          20251203156992579

          284

          1846.0

          XLON

          03-Dec-2025

          08:56:44

          20251203156992581

          2

          1845.5

          XLON

          03-Dec-2025

          09:00:00

          20251203156993420

          237

          1845.5

          XLON

          03-Dec-2025

          09:00:00

          20251203156993422

          10

          1845.5

          XLON

          03-Dec-2025

          09:00:00

          20251203156993424

          60

          1845.5

          XLON

          03-Dec-2025

          09:00:00

          20251203156993426

          10

          1845.5

          XLON

          03-Dec-2025

          09:00:00

          20251203156993428

          65

          1845.5

          XLON

          03-Dec-2025

          09:00:00

          20251203156993430

          205

          1846.5

          BATE

          03-Dec-2025

          09:01:17

          20251203156994018

          121

          1846.5

          BATE

          03-Dec-2025

          09:01:17

          20251203156994020

          401

          1846.5

          CHIX

          03-Dec-2025

          09:01:17

          20251203156994022

          269

          1846.5

          XLON

          03-Dec-2025

          09:01:17

          20251203156994024

          428

          1846.5

          XLON

          03-Dec-2025

          09:01:17

          20251203156994026

          47

          1846.0

          CHIX

          03-Dec-2025

          09:01:58

          20251203156994350

          187

          1846.0

          XLON

          03-Dec-2025

          09:01:58

          20251203156994352

          187

          1845.5

          XLON

          03-Dec-2025

          09:02:36

          20251203156994585

          25

          1845.5

          CHIX

          03-Dec-2025

          09:02:36

          20251203156994587

          69

          1845.0

          CHIX

          03-Dec-2025

          09:03:01

          20251203156994661

          187

          1845.0

          XLON

          03-Dec-2025

          09:03:01

          20251203156994663

          228

          1845.0

          XLON

          03-Dec-2025

          09:05:45

          20251203156995317

          74

          1845.0

          BATE

          03-Dec-2025

          09:05:45

          20251203156995319

          187

          1845.0

          CHIX

          03-Dec-2025

          09:05:45

          20251203156995321

          149

          1845.0

          CHIX

          03-Dec-2025

          09:05:45

          20251203156995323

          102

          1845.0

          CHIX

          03-Dec-2025

          09:05:45

          20251203156995425

          187

          1844.5

          XLON

          03-Dec-2025

          09:05:53

          20251203156995436

          168

          1844.5

          XLON

          03-Dec-2025

          09:05:55

          20251203156995438

          187

          1844.5

          XLON

          03-Dec-2025

          09:05:59

          20251203156995466

          512

          1845.5

          XLON

          03-Dec-2025

          09:08:50

          20251203156996201

          181

          1845.5

          XLON

          03-Dec-2025

          09:08:50

          20251203156996203

          314

          1845.5

          CHIX

          03-Dec-2025

          09:08:50

          20251203156996205

          45

          1845.5

          CHIX

          03-Dec-2025

          09:08:50

          20251203156996207

          187

          1845.5

          XLON

          03-Dec-2025

          09:08:50

          20251203156996209

          4

          1845.5

          XLON

          03-Dec-2025

          09:08:50

          20251203156996211

          24

          1845.0

          CHIX

          03-Dec-2025

          09:10:29

          20251203156996745

          187

          1845.0

          XLON

          03-Dec-2025

          09:10:29

          20251203156996747

          8

          1844.5

          BATE

          03-Dec-2025

          09:10:29

          20251203156996749

          187

          1844.5

          CHIX

          03-Dec-2025

          09:10:29

          20251203156996751

          204

          1844.5

          XLON

          03-Dec-2025

          09:10:29

          20251203156996753

          6

          1843.0

          CHIX

          03-Dec-2025

          09:12:23

          20251203156997008

          187

          1843.0

          XLON

          03-Dec-2025

          09:12:23

          20251203156997010

          589

          1843.0

          XLON

          03-Dec-2025

          09:14:25

          20251203156997677

          327

          1843.0

          XLON

          03-Dec-2025

          09:14:25

          20251203156997679

          302

          1843.0

          CHIX

          03-Dec-2025

          09:14:25

          20251203156997681

          94

          1843.0

          BATE

          03-Dec-2025

          09:14:25

          20251203156997683

          166

          1842.5

          XLON

          03-Dec-2025

          09:15:10

          20251203156997962

          29

          1842.0

          XLON

          03-Dec-2025

          09:15:37

          20251203156998230

          187

          1842.0

          CHIX

          03-Dec-2025

          09:15:37

          20251203156998232

          187

          1841.0

          XLON

          03-Dec-2025

          09:16:30

          20251203156998489

          21

          1841.0

          CHIX

          03-Dec-2025

          09:16:30

          20251203156998491

          10

          1840.5

          XLON

          03-Dec-2025

          09:17:48

          20251203156999025

          5

          1841.5

          BATE

          03-Dec-2025

          09:18:36

          20251203156999339

          480

          1841.5

          XLON

          03-Dec-2025

          09:19:17

          20251203156999467

          187

          1841.5

          XLON

          03-Dec-2025

          09:19:37

          20251203156999651

          259

          1843.0

          CHIX

          03-Dec-2025

          09:21:38

          20251203157000275

          435

          1843.0

          CHIX

          03-Dec-2025

          09:21:38

          20251203157000277

          521

          1843.0

          XLON

          03-Dec-2025

          09:21:38

          20251203157000279

          54

          1843.0

          XLON

          03-Dec-2025

          09:21:38

          20251203157000281

          155

          1842.5

          XLON

          03-Dec-2025

          09:21:59

          20251203157000349

          129

          1841.5

          XLON

          03-Dec-2025

          09:23:35

          20251203157000707

          228

          1840.5

          CHIX

          03-Dec-2025

          09:23:40

          20251203157000711

          519

          1842.0

          XLON

          03-Dec-2025

          09:26:34

          20251203157001460

          301

          1842.0

          XLON

          03-Dec-2025

          09:26:34

          20251203157001462

          230

          1842.0

          CHIX

          03-Dec-2025

          09:26:34

          20251203157001464

          142

          1842.0

          BATE

          03-Dec-2025

          09:26:34

          20251203157001466

          78

          1842.0

          XLON

          03-Dec-2025

          09:26:35

          20251203157001472

          151

          1841.5

          XLON

          03-Dec-2025

          09:27:51

          20251203157001806

          75

          1841.0

          XLON

          03-Dec-2025

          09:28:03

          20251203157001862

          112

          1841.0

          XLON

          03-Dec-2025

          09:28:03

          20251203157001864

          187

          1841.0

          CHIX

          03-Dec-2025

          09:28:03

          20251203157001866

          7

          1841.0

          BATE

          03-Dec-2025

          09:28:03

          20251203157001868

          273

          1840.0

          XLON

          03-Dec-2025

          09:30:38

          20251203157002698

          187

          1840.0

          XLON

          03-Dec-2025

          09:30:39

          20251203157002702

          125

          1840.0

          XLON

          03-Dec-2025

          09:30:39

          20251203157002704

          46

          1841.0

          CHIX

          03-Dec-2025

          09:34:18

          20251203157003508

          806

          1841.0

          XLON

          03-Dec-2025

          09:34:20

          20251203157003513

          105

          1841.0

          BATE

          03-Dec-2025

          09:34:20

          20251203157003515

          818

          1841.0

          CHIX

          03-Dec-2025

          09:34:20

          20251203157003517

          45

          1840.5

          XLON

          03-Dec-2025

          09:34:20

          20251203157003519

          157

          1840.0

          XLON

          03-Dec-2025

          09:35:55

          20251203157004284

          130

          1840.0

          CHIX

          03-Dec-2025

          09:36:01

          20251203157004402

          244

          1840.0

          XLON

          03-Dec-2025

          09:36:01

          20251203157004408

          13

          1840.0

          XLON

          03-Dec-2025

          09:36:01

          20251203157004410

          168

          1839.5

          XLON

          03-Dec-2025

          09:36:26

          20251203157004543

          186

          1839.5

          XLON

          03-Dec-2025

          09:37:41

          20251203157004809

          187

          1840.0

          XLON

          03-Dec-2025

          09:37:41

          20251203157004827

          10

          1840.0

          CHIX

          03-Dec-2025

          09:37:41

          20251203157004831

          23

          1839.5

          XLON

          03-Dec-2025

          09:40:00

          20251203157005623

          17

          1839.5

          CHIX

          03-Dec-2025

          09:40:05

          20251203157005655

          170

          1839.5

          XLON

          03-Dec-2025

          09:40:05

          20251203157005657

          490

          1839.5

          CHIX

          03-Dec-2025

          09:41:22

          20251203157005996

          239

          1839.5

          BATE

          03-Dec-2025

          09:41:22

          20251203157005998

          548

          1839.0

          XLON

          03-Dec-2025

          09:41:22

          20251203157006000

          186

          1839.0

          XLON

          03-Dec-2025

          09:42:44

          20251203157006358

          185

          1838.5

          XLON

          03-Dec-2025

          09:44:38

          20251203157007096

          193

          1838.5

          CHIX

          03-Dec-2025

          09:45:18

          20251203157007498

          11

          1838.5

          BATE

          03-Dec-2025

          09:45:18

          20251203157007500

          231

          1838.5

          XLON

          03-Dec-2025

          09:45:18

          20251203157007502

          181

          1838.5

          XLON

          03-Dec-2025

          09:45:18

          20251203157007504

          187

          1838.5

          XLON

          03-Dec-2025

          09:45:18

          20251203157007506

          604

          1838.5

          XLON

          03-Dec-2025

          09:48:29

          20251203157008653

          173

          1838.5

          BATE

          03-Dec-2025

          09:48:29

          20251203157008655

          351

          1838.5

          XLON

          03-Dec-2025

          09:48:29

          20251203157008657

          168

          1838.5

          CHIX

          03-Dec-2025

          09:48:30

          20251203157008659

          19

          1838.5

          CHIX

          03-Dec-2025

          09:48:30

          20251203157008661

          300

          1839.5

          XLON

          03-Dec-2025

          09:52:13

          20251203157009642

          325

          1839.5

          XLON

          03-Dec-2025

          09:52:13

          20251203157009644

          283

          1839.5

          BATE

          03-Dec-2025

          09:52:13

          20251203157009646

          216

          1839.5

          XLON

          03-Dec-2025

          09:52:13

          20251203157009648

          144

          1839.5

          XLON

          03-Dec-2025

          09:52:13

          20251203157009650

          34

          1837.5

          BATE

          03-Dec-2025

          09:56:03

          20251203157010864

          300

          1838.0

          XLON

          03-Dec-2025

          09:56:10

          20251203157010992

          300

          1838.0

          XLON

          03-Dec-2025

          09:56:10

          20251203157010994

          306

          1838.0

          XLON

          03-Dec-2025

          09:56:10

          20251203157010996

          150

          1838.0

          XLON

          03-Dec-2025

          09:56:10

          20251203157010998

          208

          1838.0

          XLON

          03-Dec-2025

          09:56:10

          20251203157011000

          123

          1838.0

          CHIX

          03-Dec-2025

          09:56:10

          20251203157011002

          136

          1837.5

          XLON

          03-Dec-2025

          09:57:18

          20251203157011298

          171

          1837.0

          XLON

          03-Dec-2025

          09:59:59

          20251203157011717

          647

          1838.5

          XLON

          03-Dec-2025

          10:03:06

          20251203157012546

          333

          1838.5

          XLON

          03-Dec-2025

          10:03:06

          20251203157012548

          568

          1839.0

          CHIX

          03-Dec-2025

          10:05:00

          20251203157012959

          259

          1839.0

          CHIX

          03-Dec-2025

          10:05:00

          20251203157012961

          196

          1839.0

          BATE

          03-Dec-2025

          10:05:00

          20251203157012963

          274

          1839.0

          XLON

          03-Dec-2025

          10:05:00

          20251203157012965

          209

          1838.5

          XLON

          03-Dec-2025

          10:06:32

          20251203157013235

          164

          1838.5

          CHIX

          03-Dec-2025

          10:06:32

          20251203157013237

          120

          1839.0

          CHIX

          03-Dec-2025

          10:07:33

          20251203157013418

          367

          1839.0

          XLON

          03-Dec-2025

          10:07:33

          20251203157013420

          187

          1839.0

          BATE

          03-Dec-2025

          10:07:33

          20251203157013422

          184

          1839.0

          XLON

          03-Dec-2025

          10:10:21

          20251203157014952

          384

          1839.0

          XLON

          03-Dec-2025

          10:10:21

          20251203157014954

          402

          1839.0

          CHIX

          03-Dec-2025

          10:10:21

          20251203157014956

          187

          1839.0

          XLON

          03-Dec-2025

          10:10:21

          20251203157014958

          136

          1839.0

          CHIX

          03-Dec-2025

          10:10:21

          20251203157014960

          131

          1837.5

          BATE

          03-Dec-2025

          10:11:04

          20251203157015187

          39

          1837.5

          XLON

          03-Dec-2025

          10:11:05

          20251203157015207

          402

          1839.5

          CHIX

          03-Dec-2025

          10:14:55

          20251203157017045

          680

          1839.5

          CHIX

          03-Dec-2025

          10:14:55

          20251203157017047

          81

          1839.5

          CHIX

          03-Dec-2025

          10:14:55

          20251203157017049

          187

          1839.0

          XLON

          03-Dec-2025

          10:14:56

          20251203157017051

          152

          1838.5

          CHIX

          03-Dec-2025

          10:16:43

          20251203157017600

          187

          1838.0

          XLON

          03-Dec-2025

          10:18:24

          20251203157018268

          121

          1838.0

          CHIX

          03-Dec-2025

          10:18:24

          20251203157018270

          235

          1837.5

          XLON

          03-Dec-2025

          10:18:40

          20251203157018316

          40

          1837.5

          CHIX

          03-Dec-2025

          10:18:40

          20251203157018318

          60

          1837.5

          CHIX

          03-Dec-2025

          10:18:40

          20251203157018320

          187

          1837.5

          XLON

          03-Dec-2025

          10:19:02

          20251203157018486

          187

          1837.5

          BATE

          03-Dec-2025

          10:20:02

          20251203157019186

          14

          1837.5

          CHIX

          03-Dec-2025

          10:20:02

          20251203157019188

          274

          1837.5

          XLON

          03-Dec-2025

          10:20:02

          20251203157019190

          7

          1837.0

          XLON

          03-Dec-2025

          10:20:32

          20251203157019415

          187

          1837.0

          BATE

          03-Dec-2025

          10:20:32

          20251203157019417

          104

          1837.0

          XLON

          03-Dec-2025

          10:23:33

          20251203157020451

          208

          1837.5

          CHIX

          03-Dec-2025

          10:24:05

          20251203157020574

          175

          1837.5

          BATE

          03-Dec-2025

          10:24:05

          20251203157020576

          409

          1837.5

          CHIX

          03-Dec-2025

          10:24:05

          20251203157020578

          175

          1837.5

          CHIX

          03-Dec-2025

          10:24:05

          20251203157020580

          187

          1837.5

          XLON

          03-Dec-2025

          10:24:05

          20251203157020582

          66

          1837.5

          BATE

          03-Dec-2025

          10:24:05

          20251203157020584

          40

          1837.0

          BATE

          03-Dec-2025

          10:24:38

          20251203157020652

          6

          1837.0

          XLON

          03-Dec-2025

          10:25:37

          20251203157020741

          187

          1837.0

          XLON

          03-Dec-2025

          10:27:22

          20251203157021207

          187

          1837.0

          BATE

          03-Dec-2025

          10:27:22

          20251203157021209

          109

          1837.0

          BATE

          03-Dec-2025

          10:27:22

          20251203157021211

          257

          1836.0

          XLON

          03-Dec-2025

          10:27:22

          20251203157021215

          187

          1836.0

          CHIX

          03-Dec-2025

          10:27:22

          20251203157021217

          30

          1836.0

          BATE

          03-Dec-2025

          10:27:22

          20251203157021219

          187

          1835.0

          XLON

          03-Dec-2025

          10:30:29

          20251203157021883

          31

          1835.0

          CHIX

          03-Dec-2025

          10:30:29

          20251203157021885

          426

          1834.5

          XLON

          03-Dec-2025

          10:31:10

          20251203157022125

          138

          1834.5

          BATE

          03-Dec-2025

          10:31:10

          20251203157022127

          104

          1834.5

          CHIX

          03-Dec-2025

          10:31:10

          20251203157022129

          25

          1834.5

          CHIX

          03-Dec-2025

          10:31:10

          20251203157022131

          47

          1834.5

          CHIX

          03-Dec-2025

          10:31:10

          20251203157022133

          59

          1834.5

          CHIX

          03-Dec-2025

          10:31:10

          20251203157022135

          187

          1834.0

          XLON

          03-Dec-2025

          10:31:50

          20251203157022377

          21

          1834.0

          XLON

          03-Dec-2025

          10:34:04

          20251203157023100

          34

          1834.5

          XLON

          03-Dec-2025

          10:34:15

          20251203157023124

          375

          1834.5

          XLON

          03-Dec-2025

          10:34:15

          20251203157023126

          785

          1834.5

          XLON

          03-Dec-2025

          10:34:15

          20251203157023128

          59

          1833.5

          XLON

          03-Dec-2025

          10:34:25

          20251203157023134

          621

          1833.5

          XLON

          03-Dec-2025

          10:38:19

          20251203157023982

          98

          1833.5

          BATE

          03-Dec-2025

          10:38:19

          20251203157023984

          448

          1833.5

          BATE

          03-Dec-2025

          10:38:19

          20251203157023986

          368

          1834.0

          XLON

          03-Dec-2025

          10:40:25

          20251203157024515

          136

          1834.0

          BATE

          03-Dec-2025

          10:40:25

          20251203157024517

          208

          1834.0

          CHIX

          03-Dec-2025

          10:40:25

          20251203157024519

          178

          1833.5

          XLON

          03-Dec-2025

          10:43:44

          20251203157025394

          504

          1833.5

          CHIX

          03-Dec-2025

          10:44:37

          20251203157025680

          210

          1833.5

          CHIX

          03-Dec-2025

          10:44:37

          20251203157025682

          257

          1833.5

          XLON

          03-Dec-2025

          10:45:17

          20251203157025768

          197

          1833.5

          BATE

          03-Dec-2025

          10:45:17

          20251203157025770

          156

          1833.5

          CHIX

          03-Dec-2025

          10:45:17

          20251203157025772

          131

          1833.0

          XLON

          03-Dec-2025

          10:46:16

          20251203157026081

          187

          1832.5

          XLON

          03-Dec-2025

          10:47:39

          20251203157026360

          116

          1832.5

          BATE

          03-Dec-2025

          10:47:39

          20251203157026362

          293

          1832.0

          XLON

          03-Dec-2025

          10:48:06

          20251203157026414

          181

          1832.0

          CHIX

          03-Dec-2025

          10:48:06

          20251203157026416

          175

          1831.5

          XLON

          03-Dec-2025

          10:49:13

          20251203157026709

          187

          1830.5

          XLON

          03-Dec-2025

          10:50:15

          20251203157027173

          129

          1832.0

          BATE

          03-Dec-2025

          10:51:02

          20251203157027321

          256

          1834.5

          CHIX

          03-Dec-2025

          10:53:03

          20251203157027783

          238

          1834.5

          BATE

          03-Dec-2025

          10:53:03

          20251203157027785

          806

          1834.5

          XLON

          03-Dec-2025

          10:53:03

          20251203157027787

          153

          1833.5

          XLON

          03-Dec-2025

          10:54:17

          20251203157028036

          495

          1833.5

          XLON

          03-Dec-2025

          10:57:32

          20251203157029041

          22

          1833.5

          BATE

          03-Dec-2025

          10:57:32

          20251203157029043

          159

          1833.5

          CHIX

          03-Dec-2025

          10:57:32

          20251203157029045

          23

          1833.0

          BATE

          03-Dec-2025

          10:57:33

          20251203157029049

          187

          1833.0

          CHIX

          03-Dec-2025

          10:57:33

          20251203157029051

          181

          1833.0

          XLON

          03-Dec-2025

          10:57:33

          20251203157029053

          2

          1833.0

          XLON

          03-Dec-2025

          10:57:33

          20251203157029055

          56

          1833.0

          XLON

          03-Dec-2025

          10:57:33

          20251203157029057

          187

          1832.5

          XLON

          03-Dec-2025

          11:00:30

          20251203157029875

          31

          1832.5

          XLON

          03-Dec-2025

          11:00:30

          20251203157029877

          456

          1832.0

          XLON

          03-Dec-2025

          11:01:33

          20251203157030015

          233

          1832.0

          XLON

          03-Dec-2025

          11:01:33

          20251203157030017

          176

          1832.5

          XLON

          03-Dec-2025

          11:03:44

          20251203157030299

          662

          1832.5

          XLON

          03-Dec-2025

          11:03:44

          20251203157030301

          311

          1832.5

          XLON

          03-Dec-2025

          11:03:44

          20251203157030303

          116

          1832.5

          BATE

          03-Dec-2025

          11:03:44

          20251203157030305

          185

          1832.0

          CHIX

          03-Dec-2025

          11:04:57

          20251203157030489

          160

          1831.5

          XLON

          03-Dec-2025

          11:06:52

          20251203157031605

          154

          1832.0

          BATE

          03-Dec-2025

          11:07:16

          20251203157031727

          207

          1832.0

          CHIX

          03-Dec-2025

          11:07:16

          20251203157031729

          292

          1832.0

          XLON

          03-Dec-2025

          11:07:16

          20251203157031731

          313

          1832.5

          CHIX

          03-Dec-2025

          11:10:51

          20251203157032608

          309

          1832.5

          BATE

          03-Dec-2025

          11:10:51

          20251203157032610

          424

          1832.5

          XLON

          03-Dec-2025

          11:10:51

          20251203157032612

          184

          1832.5

          XLON

          03-Dec-2025

          11:10:51

          20251203157032614

          172

          1830.5

          CHIX

          03-Dec-2025

          11:12:40

          20251203157032870

          662

          1831.0

          XLON

          03-Dec-2025

          11:15:25

          20251203157033552

          378

          1831.0

          XLON

          03-Dec-2025

          11:15:25

          20251203157033554

          212

          1831.0

          XLON

          03-Dec-2025

          11:15:25

          20251203157033556

          50

          1830.5

          XLON

          03-Dec-2025

          11:18:33

          20251203157034118

          638

          1830.0

          XLON

          03-Dec-2025

          11:19:14

          20251203157034271

          20

          1830.0

          BATE

          03-Dec-2025

          11:19:14

          20251203157034273

          187

          1830.0

          CHIX

          03-Dec-2025

          11:19:14

          20251203157034275

          760

          1830.5

          XLON

          03-Dec-2025

          11:22:32

          20251203157034908

          372

          1830.5

          XLON

          03-Dec-2025

          11:22:32

          20251203157034910

          133

          1830.5

          CHIX

          03-Dec-2025

          11:22:32

          20251203157034912

          12

          1830.5

          CHIX

          03-Dec-2025

          11:22:32

          20251203157034914

          8

          1830.5

          BATE

          03-Dec-2025

          11:22:32

          20251203157034916

          1

          1830.0

          XLON

          03-Dec-2025

          11:24:04

          20251203157035191

          273

          1830.5

          XLON

          03-Dec-2025

          11:28:39

          20251203157036085

          378

          1830.5

          XLON

          03-Dec-2025

          11:28:39

          20251203157036087

          64

          1830.5

          BATE

          03-Dec-2025

          11:28:39

          20251203157036089

          637

          1830.5

          CHIX

          03-Dec-2025

          11:28:39

          20251203157036091

          16

          1830.0

          BATE

          03-Dec-2025

          11:30:00

          20251203157036458

          84

          1831.0

          XLON

          03-Dec-2025

          11:30:47

          20251203157036528

          619

          1831.0

          CHIX

          03-Dec-2025

          11:30:47

          20251203157036530

          15

          1831.0

          BATE

          03-Dec-2025

          11:30:47

          20251203157036532

          140

          1830.5

          XLON

          03-Dec-2025

          11:31:58

          20251203157036793

          136

          1830.5

          XLON

          03-Dec-2025

          11:33:42

          20251203157037303

          7

          1831.5

          CHIX

          03-Dec-2025

          11:34:16

          20251203157037387

          300

          1831.5

          XLON

          03-Dec-2025

          11:34:16

          20251203157037389

          148

          1832.5

          XLON

          03-Dec-2025

          11:36:16

          20251203157037872

          32

          1833.0

          XLON

          03-Dec-2025

          11:37:29

          20251203157037957

          892

          1833.0

          XLON

          03-Dec-2025

          11:37:29

          20251203157037959

          158

          1833.0

          CHIX

          03-Dec-2025

          11:37:29

          20251203157037961

          332

          1833.0

          XLON

          03-Dec-2025

          11:37:29

          20251203157037963

          155

          1832.5

          XLON

          03-Dec-2025

          11:38:15

          20251203157038194

          151

          1832.0

          XLON

          03-Dec-2025

          11:38:56

          20251203157039105

          16

          1833.5

          CHIX

          03-Dec-2025

          11:42:53

          20251203157044734

          254

          1834.5

          BATE

          03-Dec-2025

          11:44:33

          20251203157045428

          216

          1834.5

          BATE

          03-Dec-2025

          11:44:33

          20251203157045430

          399

          1834.5

          BATE

          03-Dec-2025

          11:44:33

          20251203157045432

          187

          1834.5

          BATE

          03-Dec-2025

          11:44:33

          20251203157045434

          112

          1834.5

          BATE

          03-Dec-2025

          11:44:33

          20251203157045436

          402

          1835.0

          CHIX

          03-Dec-2025

          11:44:59

          20251203157045624

          2

          1835.0

          CHIX

          03-Dec-2025

          11:44:59

          20251203157045626

          73

          1835.0

          CHIX

          03-Dec-2025

          11:44:59

          20251203157045628

          154

          1834.0

          XLON

          03-Dec-2025

          11:46:38

          20251203157046043

          324

          1834.5

          XLON

          03-Dec-2025

          11:47:48

          20251203157046795

          130

          1834.5

          CHIX

          03-Dec-2025

          11:47:48

          20251203157046797

          408

          1834.5

          XLON

          03-Dec-2025

          11:49:29

          20251203157046905

          112

          1834.5

          XLON

          03-Dec-2025

          11:49:29

          20251203157046907

          65

          1834.5

          CHIX

          03-Dec-2025

          11:49:29

          20251203157046909

          75

          1834.5

          XLON

          03-Dec-2025

          11:49:29

          20251203157046911

          143

          1834.0

          XLON

          03-Dec-2025

          11:51:35

          20251203157047255

          363

          1834.0

          XLON

          03-Dec-2025

          11:54:04

          20251203157047567

          828

          1834.0

          XLON

          03-Dec-2025

          11:54:04

          20251203157047569

          142

          1834.0

          XLON

          03-Dec-2025

          11:54:04

          20251203157047571

          7

          1834.0

          CHIX

          03-Dec-2025

          11:54:04

          20251203157047573

          33

          1834.0

          BATE

          03-Dec-2025

          11:54:04

          20251203157047575

          226

          1834.0

          BATE

          03-Dec-2025

          11:58:53

          20251203157048330

          379

          1834.0

          CHIX

          03-Dec-2025

          11:58:53

          20251203157048332

          249

          1834.0

          CHIX

          03-Dec-2025

          11:58:53

          20251203157048334

          356

          1834.0

          XLON

          03-Dec-2025

          11:58:53

          20251203157048336

          187

          1834.5

          XLON

          03-Dec-2025

          11:59:36

          20251203157048424

          187

          1834.5

          CHIX

          03-Dec-2025

          11:59:36

          20251203157048426

          5

          1834.5

          BATE

          03-Dec-2025

          11:59:36

          20251203157048428

          158

          1833.5

          XLON

          03-Dec-2025

          12:00:19

          20251203157048723

          98

          1833.5

          CHIX

          03-Dec-2025

          12:00:52

          20251203157048943

          187

          1833.5

          XLON

          03-Dec-2025

          12:00:52

          20251203157048945

          124

          1833.5

          XLON

          03-Dec-2025

          12:01:19

          20251203157049789

          107

          1833.5

          CHIX

          03-Dec-2025

          12:01:46

          20251203157050447

          416

          1834.0

          XLON

          03-Dec-2025

          12:05:55

          20251203157051983

          185

          1834.0

          BATE

          03-Dec-2025

          12:05:55

          20251203157051985

          265

          1834.0

          CHIX

          03-Dec-2025

          12:05:55

          20251203157051987

          66

          1833.0

          CHIX

          03-Dec-2025

          12:06:35

          20251203157052039

          187

          1833.0

          XLON

          03-Dec-2025

          12:06:36

          20251203157052041

          17

          1835.5

          BATE

          03-Dec-2025

          12:10:07

          20251203157053727

          327

          1835.5

          XLON

          03-Dec-2025

          12:10:07

          20251203157053729

          48

          1835.5

          XLON

          03-Dec-2025

          12:10:07

          20251203157053731

          224

          1835.5

          BATE

          03-Dec-2025

          12:10:07

          20251203157053733

          683

          1835.5

          XLON

          03-Dec-2025

          12:10:08

          20251203157053735

          132

          1834.5

          XLON

          03-Dec-2025

          12:11:51

          20251203157054385

          326

          1835.0

          CHIX

          03-Dec-2025

          12:13:52

          20251203157055336

          182

          1835.0

          XLON

          03-Dec-2025

          12:13:52

          20251203157055338

          216

          1835.0

          BATE

          03-Dec-2025

          12:13:52

          20251203157055340

          147

          1835.5

          BATE

          03-Dec-2025

          12:16:25

          20251203157055914

          173

          1835.5

          CHIX

          03-Dec-2025

          12:16:25

          20251203157055916

          350

          1835.5

          XLON

          03-Dec-2025

          12:16:25

          20251203157055918

          103

          1835.5

          CHIX

          03-Dec-2025

          12:16:25

          20251203157055920

          138

          1835.0

          XLON

          03-Dec-2025

          12:18:19

          20251203157056498

          194

          1834.5

          XLON

          03-Dec-2025

          12:20:00

          20251203157057060

          13

          1834.5

          BATE

          03-Dec-2025

          12:20:00

          20251203157057062

          187

          1834.5

          XLON

          03-Dec-2025

          12:20:00

          20251203157057064

          37

          1834.5

          BATE

          03-Dec-2025

          12:20:00

          20251203157057066

          97

          1834.5

          XLON

          03-Dec-2025

          12:20:00

          20251203157057068

          231

          1834.5

          XLON

          03-Dec-2025

          12:20:01

          20251203157057070

          8

          1834.5

          CHIX

          03-Dec-2025

          12:20:07

          20251203157057084

          187

          1834.5

          XLON

          03-Dec-2025

          12:20:07

          20251203157057086

          43

          1834.0

          CHIX

          03-Dec-2025

          12:22:54

          20251203157057422

          93

          1834.0

          CHIX

          03-Dec-2025

          12:22:54

          20251203157057430

          77

          1833.5

          BATE

          03-Dec-2025

          12:23:29

          20251203157057633

          197

          1833.5

          CHIX

          03-Dec-2025

          12:24:11

          20251203157057708

          222

          1833.5

          XLON

          03-Dec-2025

          12:24:11

          20251203157057710

          1,042

          1834.0

          XLON

          03-Dec-2025

          12:28:59

          20251203157058545

          294

          1834.0

          XLON

          03-Dec-2025

          12:29:03

          20251203157058547

          74

          1834.5

          CHIX

          03-Dec-2025

          12:30:00

          20251203157058631

          71

          1834.5

          CHIX

          03-Dec-2025

          12:30:12

          20251203157058643

          435

          1835.0

          XLON

          03-Dec-2025

          12:32:42

          20251203157059180

          621

          1835.0

          CHIX

          03-Dec-2025

          12:32:42

          20251203157059182

          180

          1835.5

          CHIX

          03-Dec-2025

          12:33:36

          20251203157059272

          300

          1836.0

          XLON

          03-Dec-2025

          12:37:17

          20251203157060051

          828

          1836.0

          XLON

          03-Dec-2025

          12:37:17

          20251203157060053

          83

          1836.0

          XLON

          03-Dec-2025

          12:37:17

          20251203157060055

          323

          1837.0

          CHIX

          03-Dec-2025

          12:42:22

          20251203157060687

          115

          1837.0

          CHIX

          03-Dec-2025

          12:42:22

          20251203157060689

          400

          1837.0

          CHIX

          03-Dec-2025

          12:42:22

          20251203157060691

          400

          1837.0

          CHIX

          03-Dec-2025

          12:42:22

          20251203157060693

          71

          1837.0

          XLON

          03-Dec-2025

          12:42:22

          20251203157060697

          113

          1836.5

          XLON

          03-Dec-2025

          12:46:19

          20251203157061781

          299

          1837.0

          CHIX

          03-Dec-2025

          12:47:53

          20251203157062129

          129

          1837.0

          CHIX

          03-Dec-2025

          12:47:53

          20251203157062131

          30

          1837.0

          CHIX

          03-Dec-2025

          12:47:53

          20251203157062133

          132

          1837.0

          BATE

          03-Dec-2025

          12:48:04

          20251203157062157

          154

          1837.0

          BATE

          03-Dec-2025

          12:48:04

          20251203157062159

          355

          1837.0

          XLON

          03-Dec-2025

          12:48:04

          20251203157062161

          136

          1837.0

          XLON

          03-Dec-2025

          12:48:04

          20251203157062163

          26

          1837.0

          CHIX

          03-Dec-2025

          12:52:01

          20251203157063039

          218

          1837.0

          BATE

          03-Dec-2025

          12:52:01

          20251203157063041

          471

          1837.0

          CHIX

          03-Dec-2025

          12:52:01

          20251203157063043

          249

          1837.0

          XLON

          03-Dec-2025

          12:52:01

          20251203157063045

          170

          1837.0

          CHIX

          03-Dec-2025

          12:52:02

          20251203157063055

          22

          1837.0

          XLON

          03-Dec-2025

          12:52:02

          20251203157063057

          165

          1837.0

          XLON

          03-Dec-2025

          12:52:02

          20251203157063059

          145

          1836.5

          CHIX

          03-Dec-2025

          12:54:42

          20251203157063650

          81

          1836.0

          BATE

          03-Dec-2025

          12:55:38

          20251203157063743

          281

          1836.0

          CHIX

          03-Dec-2025

          12:55:38

          20251203157063745

          209

          1836.0

          XLON

          03-Dec-2025

          12:55:38

          20251203157063747

          187

          1835.5

          XLON

          03-Dec-2025

          12:55:38

          20251203157063749

          77

          1835.5

          XLON

          03-Dec-2025

          12:55:38

          20251203157063751

          165

          1834.5

          XLON

          03-Dec-2025

          12:56:43

          20251203157063961

          94

          1833.5

          XLON

          03-Dec-2025

          12:57:34

          20251203157064233

          146

          1833.0

          XLON

          03-Dec-2025

          12:59:26

          20251203157064519

          263

          1833.5

          XLON

          03-Dec-2025

          13:01:41

          20251203157065093

          415

          1833.5

          XLON

          03-Dec-2025

          13:01:41

          20251203157065095

          466

          1833.5

          XLON

          03-Dec-2025

          13:01:41

          20251203157065097

          122

          1833.5

          BATE

          03-Dec-2025

          13:01:41

          20251203157065099

          172

          1833.5

          CHIX

          03-Dec-2025

          13:03:23

          20251203157065402

          144

          1833.0

          XLON

          03-Dec-2025

          13:05:22

          20251203157067592

          347

          1834.0

          XLON

          03-Dec-2025

          13:07:52

          20251203157068748

          329

          1834.0

          XLON

          03-Dec-2025

          13:07:52

          20251203157068750

          502

          1834.0

          CHIX

          03-Dec-2025

          13:07:52

          20251203157068752

          150

          1834.0

          BATE

          03-Dec-2025

          13:07:52

          20251203157068754

          160

          1833.5

          XLON

          03-Dec-2025

          13:10:28

          20251203157069050

          450

          1834.0

          XLON

          03-Dec-2025

          13:12:58

          20251203157069667

          332

          1834.0

          XLON

          03-Dec-2025

          13:12:59

          20251203157069669

          142

          1834.5

          CHIX

          03-Dec-2025

          13:14:43

          20251203157069946

          187

          1834.5

          BATE

          03-Dec-2025

          13:14:43

          20251203157069948

          205

          1834.5

          XLON

          03-Dec-2025

          13:15:20

          20251203157070176

          284

          1834.0

          XLON

          03-Dec-2025

          13:15:48

          20251203157070258

          15

          1835.0

          XLON

          03-Dec-2025

          13:16:08

          20251203157070454

          172

          1835.0

          XLON

          03-Dec-2025

          13:16:08

          20251203157070456

          275

          1835.0

          CHIX

          03-Dec-2025

          13:16:10

          20251203157070476

          54

          1835.0

          BATE

          03-Dec-2025

          13:16:10

          20251203157070478

          187

          1835.0

          XLON

          03-Dec-2025

          13:16:10

          20251203157070480

          26

          1835.0

          XLON

          03-Dec-2025

          13:16:19

          20251203157070524

          158

          1835.0

          XLON

          03-Dec-2025

          13:17:04

          20251203157070786

          111

          1834.5

          XLON

          03-Dec-2025

          13:17:04

          20251203157070788

          21

          1835.0

          BATE

          03-Dec-2025

          13:21:30

          20251203157071748

          111

          1835.0

          BATE

          03-Dec-2025

          13:21:30

          20251203157071750

          400

          1835.0

          CHIX

          03-Dec-2025

          13:21:30

          20251203157071752

          24

          1835.0

          CHIX

          03-Dec-2025

          13:21:30

          20251203157071754

          200

          1835.0

          CHIX

          03-Dec-2025

          13:21:30

          20251203157071756

          250

          1835.0

          CHIX

          03-Dec-2025

          13:21:30

          20251203157071758

          138

          1835.0

          BATE

          03-Dec-2025

          13:21:30

          20251203157071760

          100

          1835.0

          BATE

          03-Dec-2025

          13:21:30

          20251203157071762

          50

          1835.0

          CHIX

          03-Dec-2025

          13:21:30

          20251203157071764

          17

          1835.0

          CHIX

          03-Dec-2025

          13:21:30

          20251203157071766

          115

          1835.0

          BATE

          03-Dec-2025

          13:25:34

          20251203157072942

          39

          1835.0

          BATE

          03-Dec-2025

          13:25:34

          20251203157072944

          178

          1835.0

          BATE

          03-Dec-2025

          13:25:34

          20251203157072946

          91

          1835.0

          BATE

          03-Dec-2025

          13:25:34

          20251203157072948

          859

          1835.0

          XLON

          03-Dec-2025

          13:25:34

          20251203157072950

          561

          1836.5

          XLON

          03-Dec-2025

          13:29:39

          20251203157073872

          272

          1836.5

          XLON

          03-Dec-2025

          13:29:46

          20251203157073878

          145

          1836.5

          BATE

          03-Dec-2025

          13:29:46

          20251203157073880

          219

          1836.5

          CHIX

          03-Dec-2025

          13:29:46

          20251203157073882

          175

          1836.0

          BATE

          03-Dec-2025

          13:31:26

          20251203157074378

          200

          1835.5

          XLON

          03-Dec-2025

          13:31:34

          20251203157074474

          22

          1835.5

          BATE

          03-Dec-2025

          13:31:34

          20251203157074476

          187

          1835.5

          CHIX

          03-Dec-2025

          13:31:34

          20251203157074478

          46

          1835.5

          XLON

          03-Dec-2025

          13:35:43

          20251203157075919

          480

          1835.5

          XLON

          03-Dec-2025

          13:35:43

          20251203157075921

          207

          1835.5

          BATE

          03-Dec-2025

          13:35:43

          20251203157075925

          84

          1835.5

          BATE

          03-Dec-2025

          13:35:43

          20251203157075927

          374

          1835.5

          XLON

          03-Dec-2025

          13:37:56

          20251203157076523

          87

          1835.5

          BATE

          03-Dec-2025

          13:37:56

          20251203157076525

          246

          1835.5

          CHIX

          03-Dec-2025

          13:37:56

          20251203157076527

          604

          1835.5

          XLON

          03-Dec-2025

          13:37:56

          20251203157076529

          187

          1835.0

          CHIX

          03-Dec-2025

          13:39:20

          20251203157076877

          180

          1835.0

          XLON

          03-Dec-2025

          13:39:20

          20251203157076879

          120

          1835.5

          BATE

          03-Dec-2025

          13:40:43

          20251203157077343

          135

          1835.5

          CHIX

          03-Dec-2025

          13:40:43

          20251203157077345

          441

          1835.5

          XLON

          03-Dec-2025

          13:40:43

          20251203157077347

          187

          1835.0

          XLON

          03-Dec-2025

          13:40:43

          20251203157077349

          49

          1835.0

          BATE

          03-Dec-2025

          13:40:43

          20251203157077351

          149

          1834.5

          XLON

          03-Dec-2025

          13:41:44

          20251203157077485

          157

          1834.5

          XLON

          03-Dec-2025

          13:44:37

          20251203157078065

          119

          1834.5

          BATE

          03-Dec-2025

          13:44:45

          20251203157078083

          418

          1834.5

          XLON

          03-Dec-2025

          13:44:45

          20251203157078085

          5

          1834.5

          CHIX

          03-Dec-2025

          13:44:45

          20251203157078087

          187

          1834.5

          XLON

          03-Dec-2025

          13:44:45

          20251203157078089

          8

          1834.5

          CHIX

          03-Dec-2025

          13:44:45

          20251203157078091

          94

          1834.0

          CHIX

          03-Dec-2025

          13:44:58

          20251203157078287

          187

          1834.0

          XLON

          03-Dec-2025

          13:44:58

          20251203157078289

          145

          1833.5

          CHIX

          03-Dec-2025

          13:45:05

          20251203157078333

          53

          1833.5

          XLON

          03-Dec-2025

          13:45:05

          20251203157078335

          164

          1833.0

          BATE

          03-Dec-2025

          13:47:30

          20251203157078873

          182

          1835.0

          XLON

          03-Dec-2025

          13:50:15

          20251203157079766

          691

          1835.0

          XLON

          03-Dec-2025

          13:50:15

          20251203157079768

          234

          1835.0

          BATE

          03-Dec-2025

          13:50:15

          20251203157079770

          179

          1835.0

          XLON

          03-Dec-2025

          13:50:30

          20251203157079844

          234

          1835.0

          XLON

          03-Dec-2025

          13:50:30

          20251203157079846

          187

          1835.0

          XLON

          03-Dec-2025

          13:50:30

          20251203157079848

          166

          1834.0

          XLON

          03-Dec-2025

          13:51:51

          20251203157080145

          248

          1834.5

          XLON

          03-Dec-2025

          13:55:37

          20251203157081043

          387

          1834.5

          XLON

          03-Dec-2025

          13:55:37

          20251203157081045

          249

          1835.0

          CHIX

          03-Dec-2025

          13:57:08

          20251203157081561

          87

          1835.0

          CHIX

          03-Dec-2025

          13:57:08

          20251203157081563

          63

          1835.0

          BATE

          03-Dec-2025

          13:57:08

          20251203157081565

          323

          1835.0

          XLON

          03-Dec-2025

          13:57:08

          20251203157081567

          14

          1835.5

          CHIX

          03-Dec-2025

          13:57:13

          20251203157081573

          389

          1835.5

          XLON

          03-Dec-2025

          13:59:06

          20251203157082187

          173

          1835.5

          BATE

          03-Dec-2025

          13:59:06

          20251203157082189

          55

          1835.5

          BATE

          03-Dec-2025

          13:59:06

          20251203157082191

          94

          1835.5

          BATE

          03-Dec-2025

          13:59:06

          20251203157082193

          531

          1835.5

          CHIX

          03-Dec-2025

          13:59:06

          20251203157082195

          513

          1838.0

          XLON

          03-Dec-2025

          14:01:54

          20251203157083101

          239

          1838.0

          XLON

          03-Dec-2025

          14:01:54

          20251203157083103

          158

          1838.0

          BATE

          03-Dec-2025

          14:01:54

          20251203157083105

          299

          1838.0

          CHIX

          03-Dec-2025

          14:01:54

          20251203157083107

          187

          1838.0

          CHIX

          03-Dec-2025

          14:02:22

          20251203157083342

          205

          1838.0

          XLON

          03-Dec-2025

          14:03:02

          20251203157083526

          187

          1838.0

          CHIX

          03-Dec-2025

          14:03:02

          20251203157083528

          44

          1838.0

          XLON

          03-Dec-2025

          14:03:11

          20251203157083702

          37

          1837.5

          CHIX

          03-Dec-2025

          14:03:37

          20251203157083770

          187

          1837.5

          XLON

          03-Dec-2025

          14:03:37

          20251203157083772

          18

          1837.0

          XLON

          03-Dec-2025

          14:05:27

          20251203157084554

          50

          1837.0

          BATE

          03-Dec-2025

          14:06:34

          20251203157085159

          50

          1837.0

          CHIX

          03-Dec-2025

          14:06:34

          20251203157085161

          1,082

          1837.0

          CHIX

          03-Dec-2025

          14:06:59

          20251203157085325

          115

          1837.0

          BATE

          03-Dec-2025

          14:06:59

          20251203157085327

          111

          1837.0

          XLON

          03-Dec-2025

          14:06:59

          20251203157085329

          2

          1837.0

          XLON

          03-Dec-2025

          14:06:59

          20251203157085331

          125

          1836.5

          XLON

          03-Dec-2025

          14:10:19

          20251203157086678

          87

          1836.5

          XLON

          03-Dec-2025

          14:10:19

          20251203157086682

          134

          1836.5

          CHIX

          03-Dec-2025

          14:10:31

          20251203157086772

          131

          1837.0

          CHIX

          03-Dec-2025

          14:10:52

          20251203157086936

          111

          1837.0

          CHIX

          03-Dec-2025

          14:10:52

          20251203157086938

          89

          1837.0

          CHIX

          03-Dec-2025

          14:10:52

          20251203157086940

          74

          1837.0

          CHIX

          03-Dec-2025

          14:10:52

          20251203157086942

          50

          1837.0

          CHIX

          03-Dec-2025

          14:10:52

          20251203157086944

          219

          1837.0

          XLON

          03-Dec-2025

          14:10:52

          20251203157086946

          187

          1837.0

          CHIX

          03-Dec-2025

          14:10:52

          20251203157086948

          92

          1837.0

          XLON

          03-Dec-2025

          14:10:52

          20251203157086950

          18

          1836.5

          CHIX

          03-Dec-2025

          14:11:07

          20251203157086986

          187

          1836.5

          XLON

          03-Dec-2025

          14:11:07

          20251203157086988

          61

          1835.5

          XLON

          03-Dec-2025

          14:11:32

          20251203157087067

          103

          1835.5

          XLON

          03-Dec-2025

          14:12:21

          20251203157087301

          128

          1837.5

          CHIX

          03-Dec-2025

          14:15:19

          20251203157088213

          118

          1837.5

          CHIX

          03-Dec-2025

          14:15:19

          20251203157088215

          400

          1837.5

          CHIX

          03-Dec-2025

          14:15:19

          20251203157088217

          73

          1837.5

          CHIX

          03-Dec-2025

          14:15:19

          20251203157088219

          140

          1837.5

          BATE

          03-Dec-2025

          14:15:19

          20251203157088221

          114

          1837.5

          CHIX

          03-Dec-2025

          14:15:19

          20251203157088223

          325

          1837.5

          XLON

          03-Dec-2025

          14:15:19

          20251203157088225

          41

          1837.5

          CHIX

          03-Dec-2025

          14:16:21

          20251203157088535

          187

          1837.5

          BATE

          03-Dec-2025

          14:16:21

          20251203157088537

          149

          1837.0

          XLON

          03-Dec-2025

          14:16:21

          20251203157088539

          300

          1838.0

          XLON

          03-Dec-2025

          14:19:28

          20251203157089408

          194

          1838.0

          XLON

          03-Dec-2025

          14:19:28

          20251203157089410

          59

          1838.0

          XLON

          03-Dec-2025

          14:19:28

          20251203157089412

          46

          1838.0

          BATE

          03-Dec-2025

          14:19:28

          20251203157089414

          51

          1838.0

          CHIX

          03-Dec-2025

          14:19:28

          20251203157089416

          30

          1838.0

          XLON

          03-Dec-2025

          14:19:28

          20251203157089418

          298

          1838.5

          BATE

          03-Dec-2025

          14:19:33

          20251203157089458

          127

          1838.0

          CHIX

          03-Dec-2025

          14:20:04

          20251203157089949

          120

          1838.0

          XLON

          03-Dec-2025

          14:20:04

          20251203157089951

          126

          1838.0

          XLON

          03-Dec-2025

          14:20:04

          20251203157089953

          187

          1837.5

          XLON

          03-Dec-2025

          14:20:12

          20251203157089970

          3

          1837.5

          CHIX

          03-Dec-2025

          14:20:12

          20251203157089972

          165

          1838.5

          XLON

          03-Dec-2025

          14:22:10

          20251203157091197

          265

          1838.0

          BATE

          03-Dec-2025

          14:22:11

          20251203157091201

          175

          1838.0

          CHIX

          03-Dec-2025

          14:22:11

          20251203157091203

          187

          1838.0

          XLON

          03-Dec-2025

          14:22:11

          20251203157091205

          377

          1838.0

          XLON

          03-Dec-2025

          14:25:03

          20251203157092375

          76

          1838.0

          XLON

          03-Dec-2025

          14:25:03

          20251203157092377

          136

          1838.0

          XLON

          03-Dec-2025

          14:26:04

          20251203157092857

          167

          1838.0

          BATE

          03-Dec-2025

          14:26:05

          20251203157092859

          334

          1838.0

          CHIX

          03-Dec-2025

          14:26:05

          20251203157092861

          170

          1838.5

          BATE

          03-Dec-2025

          14:26:45

          20251203157093275

          17

          1838.5

          CHIX

          03-Dec-2025

          14:26:45

          20251203157093277

          170

          1838.5

          CHIX

          03-Dec-2025

          14:26:45

          20251203157093279

          60

          1838.5

          XLON

          03-Dec-2025

          14:26:45

          20251203157093281

          187

          1838.0

          CHIX

          03-Dec-2025

          14:26:59

          20251203157093457

          21

          1838.0

          BATE

          03-Dec-2025

          14:26:59

          20251203157093459

          7

          1838.0

          BATE

          03-Dec-2025

          14:26:59

          20251203157093461

          187

          1838.0

          XLON

          03-Dec-2025

          14:26:59

          20251203157093463

          377

          1838.5

          CHIX

          03-Dec-2025

          14:29:11

          20251203157094225

          310

          1838.5

          XLON

          03-Dec-2025

          14:29:34

          20251203157094496

          102

          1838.5

          BATE

          03-Dec-2025

          14:29:34

          20251203157094498

          196

          1838.0

          XLON

          03-Dec-2025

          14:29:39

          20251203157094518

          182

          1838.0

          XLON

          03-Dec-2025

          14:29:39

          20251203157094520

          187

          1837.5

          XLON

          03-Dec-2025

          14:29:44

          20251203157094526

          187

          1843.0

          CHIX

          03-Dec-2025

          14:30:23

          20251203157094981

          97

          1843.0

          XLON

          03-Dec-2025

          14:30:23

          20251203157094983

          84

          1842.5

          BATE

          03-Dec-2025

          14:30:55

          20251203157095090

          187

          1842.5

          CHIX

          03-Dec-2025

          14:30:55

          20251203157095092

          203

          1842.5

          XLON

          03-Dec-2025

          14:30:55

          20251203157095094

          204

          1843.0

          CHIX

          03-Dec-2025

          14:31:41

          20251203157095548

          121

          1843.0

          BATE

          03-Dec-2025

          14:31:41

          20251203157095550

          393

          1843.0

          XLON

          03-Dec-2025

          14:31:41

          20251203157095552

          139

          1841.5

          XLON

          03-Dec-2025

          14:31:41

          20251203157095554

          187

          1843.0

          XLON

          03-Dec-2025

          14:32:41

          20251203157096279

          187

          1843.0

          CHIX

          03-Dec-2025

          14:32:41

          20251203157096281

          24

          1843.0

          BATE

          03-Dec-2025

          14:32:41

          20251203157096283

          187

          1843.0

          XLON

          03-Dec-2025

          14:32:54

          20251203157096498

          284

          1843.0

          CHIX

          03-Dec-2025

          14:32:54

          20251203157096500

          5

          1843.0

          CHIX

          03-Dec-2025

          14:32:59

          20251203157096586

          187

          1843.0

          XLON

          03-Dec-2025

          14:33:45

          20251203157096848

          187

          1843.0

          XLON

          03-Dec-2025

          14:33:47

          20251203157096856

          15

          1843.0

          CHIX

          03-Dec-2025

          14:33:47

          20251203157096858

          18

          1846.0

          XLON

          03-Dec-2025

          14:34:58

          20251203157097514

          381

          1846.0

          XLON

          03-Dec-2025

          14:34:58

          20251203157097516

          135

          1846.0

          XLON

          03-Dec-2025

          14:34:58

          20251203157097520

          195

          1846.0

          BATE

          03-Dec-2025

          14:34:58

          20251203157097522

          11

          1846.0

          BATE

          03-Dec-2025

          14:34:58

          20251203157097528

          187

          1846.0

          CHIX

          03-Dec-2025

          14:34:58

          20251203157097530

          82

          1846.0

          XLON

          03-Dec-2025

          14:34:58

          20251203157097532

          105

          1846.0

          XLON

          03-Dec-2025

          14:34:58

          20251203157097534

          202

          1846.0

          CHIX

          03-Dec-2025

          14:34:58

          20251203157097536

          302

          1845.5

          XLON

          03-Dec-2025

          14:36:26

          20251203157098396

          292

          1845.5

          CHIX

          03-Dec-2025

          14:36:26

          20251203157098398

          178

          1845.5

          BATE

          03-Dec-2025

          14:36:26

          20251203157098400

          287

          1845.5

          CHIX

          03-Dec-2025

          14:37:40

          20251203157099165

          517

          1845.5

          XLON

          03-Dec-2025

          14:37:40

          20251203157099167

          43

          1845.5

          CHIX

          03-Dec-2025

          14:37:40

          20251203157099169

          181

          1845.5

          BATE

          03-Dec-2025

          14:37:40

          20251203157099171

          144

          1845.0

          XLON

          03-Dec-2025

          14:37:40

          20251203157099173

          187

          1845.0

          XLON

          03-Dec-2025

          14:38:14

          20251203157099579

          155

          1845.0

          CHIX

          03-Dec-2025

          14:38:14

          20251203157099581

          329

          1848.0

          XLON

          03-Dec-2025

          14:39:53

          20251203157100496

          337

          1848.0

          XLON

          03-Dec-2025

          14:39:53

          20251203157100498

          139

          1848.0

          CHIX

          03-Dec-2025

          14:39:53

          20251203157100500

          316

          1848.0

          BATE

          03-Dec-2025

          14:39:53

          20251203157100502

          446

          1848.0

          CHIX

          03-Dec-2025

          14:39:53

          20251203157100504

          100

          1844.5

          CHIX

          03-Dec-2025

          14:41:02

          20251203157101122

          20

          1844.5

          CHIX

          03-Dec-2025

          14:41:02

          20251203157101124

          18

          1844.5

          CHIX

          03-Dec-2025

          14:41:03

          20251203157101134

          187

          1844.5

          XLON

          03-Dec-2025

          14:41:03

          20251203157101136

          432

          1845.0

          XLON

          03-Dec-2025

          14:42:25

          20251203157102165

          580

          1845.0

          CHIX

          03-Dec-2025

          14:42:25

          20251203157102167

          290

          1845.0

          BATE

          03-Dec-2025

          14:42:25

          20251203157102169

          145

          1844.5

          CHIX

          03-Dec-2025

          14:43:11

          20251203157102479

          187

          1844.5

          XLON

          03-Dec-2025

          14:43:11

          20251203157102481

          432

          1846.5

          XLON

          03-Dec-2025

          14:44:55

          20251203157103375

          22

          1846.5

          BATE

          03-Dec-2025

          14:44:55

          20251203157103377

          263

          1846.5

          XLON

          03-Dec-2025

          14:44:55

          20251203157103379

          175

          1846.5

          XLON

          03-Dec-2025

          14:44:55

          20251203157103381

          143

          1846.5

          BATE

          03-Dec-2025

          14:45:41

          20251203157103810

          295

          1846.5

          CHIX

          03-Dec-2025

          14:45:41

          20251203157103812

          66

          1846.5

          CHIX

          03-Dec-2025

          14:45:41

          20251203157103814

          280

          1846.5

          XLON

          03-Dec-2025

          14:45:41

          20251203157103816

          39

          1844.5

          CHIX

          03-Dec-2025

          14:46:02

          20251203157104123

          20

          1844.5

          CHIX

          03-Dec-2025

          14:47:00

          20251203157105019

          128

          1844.5

          CHIX

          03-Dec-2025

          14:47:00

          20251203157105021

          146

          1844.5

          CHIX

          03-Dec-2025

          14:47:00

          20251203157105023

          200

          1847.0

          CHIX

          03-Dec-2025

          14:47:52

          20251203157106181

          501

          1847.0

          XLON

          03-Dec-2025

          14:47:52

          20251203157106183

          52

          1847.0

          XLON

          03-Dec-2025

          14:47:52

          20251203157106185

          201

          1847.0

          CHIX

          03-Dec-2025

          14:47:52

          20251203157106187

          267

          1847.0

          CHIX

          03-Dec-2025

          14:48:42

          20251203157106593

          163

          1847.0

          BATE

          03-Dec-2025

          14:48:42

          20251203157106595

          60

          1847.0

          XLON

          03-Dec-2025

          14:49:11

          20251203157106869

          187

          1847.0

          CHIX

          03-Dec-2025

          14:49:11

          20251203157106871

          1,257

          1847.5

          XLON

          03-Dec-2025

          14:50:29

          20251203157107634

          19

          1847.5

          BATE

          03-Dec-2025

          14:50:29

          20251203157107636

          187

          1847.5

          XLON

          03-Dec-2025

          14:51:22

          20251203157108444

          157

          1847.5

          CHIX

          03-Dec-2025

          14:51:22

          20251203157108446

          94

          1846.0

          CHIX

          03-Dec-2025

          14:51:35

          20251203157108744

          69

          1846.0

          CHIX

          03-Dec-2025

          14:51:35

          20251203157108746

          187

          1846.0

          XLON

          03-Dec-2025

          14:51:39

          20251203157108754

          627

          1844.5

          XLON

          03-Dec-2025

          14:53:32

          20251203157109798

          150

          1844.5

          BATE

          03-Dec-2025

          14:53:32

          20251203157109800

          163

          1844.5

          CHIX

          03-Dec-2025

          14:53:32

          20251203157109802

          97

          1844.5

          XLON

          03-Dec-2025

          14:53:32

          20251203157109804

          90

          1844.5

          XLON

          03-Dec-2025

          14:53:32

          20251203157109806

          184

          1844.5

          CHIX

          03-Dec-2025

          14:53:32

          20251203157109808

          122

          1844.0

          BATE

          03-Dec-2025

          14:55:34

          20251203157111238

          116

          1844.0

          CHIX

          03-Dec-2025

          14:55:38

          20251203157111296

          118

          1844.0

          BATE

          03-Dec-2025

          14:55:38

          20251203157111298

          116

          1844.0

          XLON

          03-Dec-2025

          14:55:38

          20251203157111300

          360

          1844.0

          XLON

          03-Dec-2025

          14:55:38

          20251203157111302

          498

          1844.0

          XLON

          03-Dec-2025

          14:55:38

          20251203157111304

          187

          1843.0

          XLON

          03-Dec-2025

          14:56:57

          20251203157111899

          82

          1843.0

          XLON

          03-Dec-2025

          14:57:03

          20251203157112035

          216

          1843.5

          CHIX

          03-Dec-2025

          14:58:24

          20251203157112365

          125

          1843.5

          XLON

          03-Dec-2025

          14:58:24

          20251203157112367

          47

          1843.5

          CHIX

          03-Dec-2025

          14:58:27

          20251203157112411

          198

          1843.5

          XLON

          03-Dec-2025

          14:58:27

          20251203157112413

          272

          1843.5

          XLON

          03-Dec-2025

          14:58:27

          20251203157112415

          187

          1843.5

          XLON

          03-Dec-2025

          14:58:27

          20251203157112417

          187

          1843.5

          XLON

          03-Dec-2025

          14:58:27

          20251203157112419

          65

          1843.5

          CHIX

          03-Dec-2025

          14:58:27

          20251203157112421

          121

          1843.0

          CHIX

          03-Dec-2025

          14:59:16

          20251203157112772

          187

          1843.0

          XLON

          03-Dec-2025

          14:59:16

          20251203157112774

          464

          1843.5

          XLON

          03-Dec-2025

          15:00:39

          20251203157113388

          225

          1843.5

          CHIX

          03-Dec-2025

          15:00:39

          20251203157113390

          304

          1843.5

          CHIX

          03-Dec-2025

          15:00:39

          20251203157113392

          212

          1843.5

          BATE

          03-Dec-2025

          15:00:39

          20251203157113394

          175

          1843.5

          XLON

          03-Dec-2025

          15:00:39

          20251203157113396

          218

          1844.0

          CHIX

          03-Dec-2025

          15:02:34

          20251203157114158

          168

          1844.0

          XLON

          03-Dec-2025

          15:02:34

          20251203157114160

          423

          1843.0

          CHIX

          03-Dec-2025

          15:03:16

          20251203157114314

          804

          1843.5

          CHIX

          03-Dec-2025

          15:03:44

          20251203157114582

          119

          1843.5

          BATE

          03-Dec-2025

          15:03:44

          20251203157114584

          617

          1843.5

          XLON

          03-Dec-2025

          15:03:44

          20251203157114586

          242

          1843.0

          XLON

          03-Dec-2025

          15:05:03

          20251203157115440

          149

          1843.0

          CHIX

          03-Dec-2025

          15:05:03

          20251203157115442

          32

          1842.5

          BATE

          03-Dec-2025

          15:05:03

          20251203157115444

          216

          1842.5

          XLON

          03-Dec-2025

          15:05:03

          20251203157115446

          187

          1842.5

          CHIX

          03-Dec-2025

          15:05:03

          20251203157115448

          155

          1844.0

          CHIX

          03-Dec-2025

          15:05:30

          20251203157115668

          189

          1844.0

          XLON

          03-Dec-2025

          15:05:30

          20251203157115670

          414

          1844.0

          XLON

          03-Dec-2025

          15:07:04

          20251203157116510

          167

          1844.0

          BATE

          03-Dec-2025

          15:07:16

          20251203157116660

          189

          1844.0

          CHIX

          03-Dec-2025

          15:07:16

          20251203157116662

          290

          1844.0

          XLON

          03-Dec-2025

          15:07:16

          20251203157116664

          187

          1843.5

          XLON

          03-Dec-2025

          15:07:17

          20251203157116672

          125

          1843.5

          CHIX

          03-Dec-2025

          15:07:17

          20251203157116674

          171

          1841.5

          CHIX

          03-Dec-2025

          15:08:06

          20251203157116948

          20

          1841.5

          CHIX

          03-Dec-2025

          15:08:06

          20251203157116950

          172

          1841.5

          XLON

          03-Dec-2025

          15:08:06

          20251203157116952

          2

          1842.5

          BATE

          03-Dec-2025

          15:09:07

          20251203157117613

          370

          1842.5

          CHIX

          03-Dec-2025

          15:09:37

          20251203157117787

          31

          1842.5

          CHIX

          03-Dec-2025

          15:09:37

          20251203157117789

          243

          1842.5

          XLON

          03-Dec-2025

          15:09:37

          20251203157117791

          250

          1843.0

          XLON

          03-Dec-2025

          15:10:12

          20251203157118227

          35

          1843.0

          BATE

          03-Dec-2025

          15:10:12

          20251203157118229

          187

          1843.0

          CHIX

          03-Dec-2025

          15:10:12

          20251203157118231

          190

          1843.0

          XLON

          03-Dec-2025

          15:10:12

          20251203157118233

          151

          1842.5

          XLON

          03-Dec-2025

          15:11:03

          20251203157118375

          187

          1842.5

          CHIX

          03-Dec-2025

          15:11:03

          20251203157118377

          1,151

          1842.5

          XLON

          03-Dec-2025

          15:12:20

          20251203157118963

          240

          1842.5

          XLON

          03-Dec-2025

          15:12:20

          20251203157118965

          140

          1843.0

          XLON

          03-Dec-2025

          15:13:12

          20251203157119240

          187

          1843.0

          CHIX

          03-Dec-2025

          15:13:12

          20251203157119242

          450

          1844.5

          XLON

          03-Dec-2025

          15:15:36

          20251203157120299

          291

          1844.5

          XLON

          03-Dec-2025

          15:15:36

          20251203157120301

          401

          1844.5

          CHIX

          03-Dec-2025

          15:15:36

          20251203157120303

          188

          1844.5

          BATE

          03-Dec-2025

          15:15:36

          20251203157120305

          187

          1844.5

          XLON

          03-Dec-2025

          15:15:36

          20251203157120307

          187

          1844.5

          CHIX

          03-Dec-2025

          15:15:36

          20251203157120309

          5

          1844.5

          BATE

          03-Dec-2025

          15:15:36

          20251203157120311

          169

          1843.0

          XLON

          03-Dec-2025

          15:16:08

          20251203157120933

          187

          1843.0

          CHIX

          03-Dec-2025

          15:16:08

          20251203157120935

          323

          1842.5

          XLON

          03-Dec-2025

          15:17:56

          20251203157122407

          497

          1842.5

          XLON

          03-Dec-2025

          15:17:56

          20251203157122409

          537

          1842.5

          XLON

          03-Dec-2025

          15:17:56

          20251203157122411

          401

          1844.0

          CHIX

          03-Dec-2025

          15:19:36

          20251203157123064

          485

          1844.0

          XLON

          03-Dec-2025

          15:19:36

          20251203157123066

          154

          1844.0

          BATE

          03-Dec-2025

          15:19:36

          20251203157123068

          187

          1843.5

          CHIX

          03-Dec-2025

          15:20:31

          20251203157123300

          110

          1843.5

          XLON

          03-Dec-2025

          15:20:36

          20251203157123314

          212

          1843.5

          CHIX

          03-Dec-2025

          15:20:55

          20251203157123372

          167

          1843.5

          XLON

          03-Dec-2025

          15:20:55

          20251203157123374

          133

          1844.5

          BATE

          03-Dec-2025

          15:23:23

          20251203157124252

          52

          1844.5

          BATE

          03-Dec-2025

          15:23:23

          20251203157124254

          106

          1844.0

          XLON

          03-Dec-2025

          15:23:55

          20251203157124314

          777

          1844.0

          XLON

          03-Dec-2025

          15:23:55

          20251203157124316

          282

          1844.0

          CHIX

          03-Dec-2025

          15:23:55

          20251203157124318

          43

          1844.0

          BATE

          03-Dec-2025

          15:23:56

          20251203157124320

          187

          1844.0

          CHIX

          03-Dec-2025

          15:23:56

          20251203157124322

          389

          1844.0

          XLON

          03-Dec-2025

          15:23:56

          20251203157124324

          85

          1844.5

          BATE

          03-Dec-2025

          15:24:18

          20251203157124360

          114

          1844.5

          CHIX

          03-Dec-2025

          15:24:18

          20251203157124362

          187

          1844.5

          XLON

          03-Dec-2025

          15:24:18

          20251203157124364

          187

          1844.0

          XLON

          03-Dec-2025

          15:24:54

          20251203157124549

          154

          1844.0

          CHIX

          03-Dec-2025

          15:24:54

          20251203157124551

          187

          1843.5

          XLON

          03-Dec-2025

          15:25:29

          20251203157124823

          106

          1843.5

          CHIX

          03-Dec-2025

          15:25:29

          20251203157124825

          113

          1844.0

          BATE

          03-Dec-2025

          15:27:05

          20251203157125205

          611

          1844.0

          CHIX

          03-Dec-2025

          15:27:05

          20251203157125207

          248

          1844.0

          XLON

          03-Dec-2025

          15:27:05

          20251203157125209

          9

          1844.5

          XLON

          03-Dec-2025

          15:29:02

          20251203157125768

          450

          1845.0

          XLON

          03-Dec-2025

          15:29:02

          20251203157125770

          531

          1845.0

          XLON

          03-Dec-2025

          15:29:02

          20251203157125772

          440

          1845.0

          XLON

          03-Dec-2025

          15:29:02

          20251203157125774

          198

          1844.5

          XLON

          03-Dec-2025

          15:30:38

          20251203157126357

          75

          1844.5

          BATE

          03-Dec-2025

          15:30:38

          20251203157126359

          64

          1844.5

          BATE

          03-Dec-2025

          15:30:38

          20251203157126361

          300

          1844.5

          CHIX

          03-Dec-2025

          15:30:38

          20251203157126363

          350

          1844.5

          CHIX

          03-Dec-2025

          15:30:38

          20251203157126365

          75

          1844.5

          BATE

          03-Dec-2025

          15:30:38

          20251203157126367

          20

          1844.5

          CHIX

          03-Dec-2025

          15:30:38

          20251203157126369

          187

          1844.5

          CHIX

          03-Dec-2025

          15:30:44

          20251203157126401

          160

          1844.5

          BATE

          03-Dec-2025

          15:30:44

          20251203157126403

          878

          1845.0

          XLON

          03-Dec-2025

          15:32:41

          20251203157127203

          531

          1845.0

          XLON

          03-Dec-2025

          15:32:41

          20251203157127205

          114

          1845.0

          XLON

          03-Dec-2025

          15:32:41

          20251203157127207

          12

          1844.5

          CHIX

          03-Dec-2025

          15:32:41

          20251203157127209

          43

          1844.5

          CHIX

          03-Dec-2025

          15:33:09

          20251203157127358

          187

          1843.5

          CHIX

          03-Dec-2025

          15:33:38

          20251203157127579

          187

          1843.5

          XLON

          03-Dec-2025

          15:33:38

          20251203157127581

          187

          1843.0

          CHIX

          03-Dec-2025

          15:34:16

          20251203157127714

          146

          1843.0

          XLON

          03-Dec-2025

          15:34:16

          20251203157127716

          205

          1842.5

          CHIX

          03-Dec-2025

          15:34:17

          20251203157127836

          186

          1842.5

          XLON

          03-Dec-2025

          15:35:01

          20251203157128093

          522

          1842.5

          XLON

          03-Dec-2025

          15:36:14

          20251203157128630

          72

          1842.5

          XLON

          03-Dec-2025

          15:36:14

          20251203157128632

          311

          1842.5

          XLON

          03-Dec-2025

          15:36:14

          20251203157128634

          221

          1842.5

          XLON

          03-Dec-2025

          15:36:14

          20251203157128636

          207

          1842.5

          CHIX

          03-Dec-2025

          15:36:14

          20251203157128638

          147

          1842.5

          XLON

          03-Dec-2025

          15:36:14

          20251203157128640

          50

          1842.5

          XLON

          03-Dec-2025

          15:36:40

          20251203157128915

          136

          1842.0

          CHIX

          03-Dec-2025

          15:36:58

          20251203157128980

          213

          1842.0

          XLON

          03-Dec-2025

          15:36:58

          20251203157128982

          980

          1842.5

          XLON

          03-Dec-2025

          15:38:47

          20251203157129647

          23

          1842.5

          BATE

          03-Dec-2025

          15:38:56

          20251203157129757

          479

          1842.0

          CHIX

          03-Dec-2025

          15:39:05

          20251203157129773

          397

          1842.0

          XLON

          03-Dec-2025

          15:40:26

          20251203157130213

          416

          1842.0

          CHIX

          03-Dec-2025

          15:40:26

          20251203157130215

          248

          1842.0

          BATE

          03-Dec-2025

          15:40:26

          20251203157130217

          219

          1841.0

          XLON

          03-Dec-2025

          15:42:20

          20251203157131012

          491

          1841.0

          XLON

          03-Dec-2025

          15:42:20

          20251203157131014

          299

          1841.0

          XLON

          03-Dec-2025

          15:42:20

          20251203157131016

          132

          1841.0

          BATE

          03-Dec-2025

          15:42:21

          20251203157131020

          159

          1840.5

          BATE

          03-Dec-2025

          15:42:37

          20251203157131076

          187

          1840.5

          XLON

          03-Dec-2025

          15:42:37

          20251203157131078

          136

          1840.0

          XLON

          03-Dec-2025

          15:42:58

          20251203157131134

          30

          1840.0

          CHIX

          03-Dec-2025

          15:42:58

          20251203157131136

          157

          1840.0

          CHIX

          03-Dec-2025

          15:42:58

          20251203157131138

          70

          1841.0

          XLON

          03-Dec-2025

          15:44:53

          20251203157131892

          1,305

          1841.0

          XLON

          03-Dec-2025

          15:44:53

          20251203157131894

          12

          1841.0

          BATE

          03-Dec-2025

          15:44:53

          20251203157131896

          118

          1841.0

          BATE

          03-Dec-2025

          15:44:53

          20251203157131898

          259

          1841.0

          XLON

          03-Dec-2025

          15:46:10

          20251203157133081

          1

          1842.0

          XLON

          03-Dec-2025

          15:47:25

          20251203157133719

          531

          1842.0

          XLON

          03-Dec-2025

          15:47:25

          20251203157133721

          58

          1842.0

          BATE

          03-Dec-2025

          15:47:25

          20251203157133723

          69

          1842.0

          BATE

          03-Dec-2025

          15:47:25

          20251203157133725

          145

          1842.0

          CHIX

          03-Dec-2025

          15:47:25

          20251203157133727

          150

          1842.0

          CHIX

          03-Dec-2025

          15:47:25

          20251203157133729

          382

          1842.0

          CHIX

          03-Dec-2025

          15:47:25

          20251203157133731

          31

          1842.0

          CHIX

          03-Dec-2025

          15:47:25

          20251203157133733

          187

          1842.0

          BATE

          03-Dec-2025

          15:47:25

          20251203157133735

          219

          1840.0

          CHIX

          03-Dec-2025

          15:48:36

          20251203157134588

          128

          1840.0

          BATE

          03-Dec-2025

          15:48:36

          20251203157134590

          20

          1841.0

          XLON

          03-Dec-2025

          15:49:58

          20251203157135368

          350

          1841.0

          XLON

          03-Dec-2025

          15:49:58

          20251203157135370

          508

          1841.0

          XLON

          03-Dec-2025

          15:49:58

          20251203157135372

          579

          1841.0

          XLON

          03-Dec-2025

          15:49:58

          20251203157135374

          147

          1840.0

          CHIX

          03-Dec-2025

          15:50:49

          20251203157136074

          47

          1840.0

          CHIX

          03-Dec-2025

          15:50:49

          20251203157136076

          140

          1840.0

          XLON

          03-Dec-2025

          15:50:49

          20251203157136078

          187

          1839.5

          XLON

          03-Dec-2025

          15:51:23

          20251203157136352

          44

          1839.5

          BATE

          03-Dec-2025

          15:51:23

          20251203157136354

          187

          1839.5

          CHIX

          03-Dec-2025

          15:51:23

          20251203157136356

          187

          1839.5

          XLON

          03-Dec-2025

          15:52:17

          20251203157136830

          183

          1839.5

          CHIX

          03-Dec-2025

          15:52:17

          20251203157136832

          187

          1839.0

          XLON

          03-Dec-2025

          15:52:17

          20251203157136834

          20

          1839.0

          BATE

          03-Dec-2025

          15:52:17

          20251203157136836

          187

          1839.0

          CHIX

          03-Dec-2025

          15:52:17

          20251203157136838

          114

          1839.5

          XLON

          03-Dec-2025

          15:53:12

          20251203157137188

          57

          1839.5

          XLON

          03-Dec-2025

          15:53:12

          20251203157137190

          787

          1840.5

          XLON

          03-Dec-2025

          15:54:02

          20251203157137462

          51

          1840.5

          XLON

          03-Dec-2025

          15:54:02

          20251203157137464

          281

          1840.5

          XLON

          03-Dec-2025

          15:54:02

          20251203157137466

          184

          1840.5

          XLON

          03-Dec-2025

          15:54:02

          20251203157137468

          187

          1841.0

          XLON

          03-Dec-2025

          15:55:03

          20251203157138148

          195

          1841.0

          CHIX

          03-Dec-2025

          15:55:03

          20251203157138150

          24

          1841.0

          BATE

          03-Dec-2025

          15:55:03

          20251203157138152

          279

          1840.5

          XLON

          03-Dec-2025

          15:55:03

          20251203157138154

          85

          1840.5

          CHIX

          03-Dec-2025

          15:55:03

          20251203157138156

          10

          1840.5

          BATE

          03-Dec-2025

          15:55:55

          20251203157138892

          218

          1840.5

          CHIX

          03-Dec-2025

          15:55:55

          20251203157138894

          187

          1840.5

          XLON

          03-Dec-2025

          15:55:55

          20251203157138896

          155

          1838.5

          CHIX

          03-Dec-2025

          15:56:05

          20251203157138974

          496

          1840.0

          XLON

          03-Dec-2025

          15:57:35

          20251203157140099

          115

          1840.0

          BATE

          03-Dec-2025

          15:57:35

          20251203157140101

          269

          1840.0

          CHIX

          03-Dec-2025

          15:57:35

          20251203157140103

          231

          1840.0

          XLON

          03-Dec-2025

          15:57:35

          20251203157140105

          114

          1840.0

          BATE

          03-Dec-2025

          15:57:35

          20251203157140107

          187

          1840.0

          CHIX

          03-Dec-2025

          15:57:35

          20251203157140109

          187

          1839.0

          XLON

          03-Dec-2025

          15:58:39

          20251203157140465

          170

          1839.0

          BATE

          03-Dec-2025

          15:58:39

          20251203157140467

          206

          1839.5

          XLON

          03-Dec-2025

          15:59:32

          20251203157147312

          186

          1839.5

          CHIX

          03-Dec-2025

          15:59:32

          20251203157147314

          9

          1839.0

          XLON

          03-Dec-2025

          15:59:54

          20251203157147520

          214

          1839.0

          BATE

          03-Dec-2025

          15:59:54

          20251203157147522

          187

          1839.0

          CHIX

          03-Dec-2025

          15:59:54

          20251203157147524

          155

          1838.5

          CHIX

          03-Dec-2025

          16:00:23

          20251203157147809

          187

          1838.5

          XLON

          03-Dec-2025

          16:00:23

          20251203157147811

          187

          1838.0

          XLON

          03-Dec-2025

          16:00:25

          20251203157147837

          16

          1838.0

          BATE

          03-Dec-2025

          16:00:25

          20251203157147839

          223

          1838.0

          CHIX

          03-Dec-2025

          16:00:25

          20251203157147841

          415

          1839.0

          BATE

          03-Dec-2025

          16:01:33

          20251203157148204

          311

          1839.0

          CHIX

          03-Dec-2025

          16:01:33

          20251203157148206

          134

          1839.0

          XLON

          03-Dec-2025

          16:01:33

          20251203157148208

          228

          1839.0

          BATE

          03-Dec-2025

          16:02:39

          20251203157149025

          187

          1839.0

          CHIX

          03-Dec-2025

          16:02:39

          20251203157149027

          27

          1839.0

          XLON

          03-Dec-2025

          16:02:39

          20251203157149029

          502

          1839.0

          XLON

          03-Dec-2025

          16:03:11

          20251203157149275

          570

          1839.0

          XLON

          03-Dec-2025

          16:03:11

          20251203157149277

          61

          1839.0

          XLON

          03-Dec-2025

          16:03:11

          20251203157149279

          25

          1839.0

          BATE

          03-Dec-2025

          16:03:11

          20251203157149281

          217

          1839.0

          BATE

          03-Dec-2025

          16:03:11

          20251203157149283

          187

          1838.5

          XLON

          03-Dec-2025

          16:04:14

          20251203157149709

          65

          1838.5

          CHIX

          03-Dec-2025

          16:04:14

          20251203157149711

          187

          1838.5

          BATE

          03-Dec-2025

          16:04:14

          20251203157149713

          4

          1839.0

          XLON

          03-Dec-2025

          16:05:16

          20251203157150039

          989

          1839.0

          XLON

          03-Dec-2025

          16:05:16

          20251203157150041

          187

          1839.0

          BATE

          03-Dec-2025

          16:05:18

          20251203157150045

          136

          1838.5

          CHIX

          03-Dec-2025

          16:05:26

          20251203157150187

          180

          1838.0

          XLON

          03-Dec-2025

          16:05:55

          20251203157150281

          189

          1838.0

          CHIX

          03-Dec-2025

          16:05:55

          20251203157150283

          187

          1837.5

          BATE

          03-Dec-2025

          16:06:25

          20251203157150557

          50

          1837.5

          CHIX

          03-Dec-2025

          16:06:25

          20251203157150559

          220

          1837.5

          XLON

          03-Dec-2025

          16:06:25

          20251203157150561

          80

          1837.5

          BATE

          03-Dec-2025

          16:07:21

          20251203157151091

          41

          1837.5

          XLON

          03-Dec-2025

          16:07:22

          20251203157151093

          187

          1837.5

          CHIX

          03-Dec-2025

          16:07:22

          20251203157151095

          138

          1837.5

          CHIX

          03-Dec-2025

          16:07:22

          20251203157151097

          179

          1836.5

          CHIX

          03-Dec-2025

          16:08:13

          20251203157151727

          187

          1836.5

          XLON

          03-Dec-2025

          16:08:13

          20251203157151729

          51

          1836.0

          CHIX

          03-Dec-2025

          16:08:35

          20251203157151851

          30

          1836.0

          BATE

          03-Dec-2025

          16:08:35

          20251203157151853

          200

          1836.0

          CHIX

          03-Dec-2025

          16:08:35

          20251203157151855

          148

          1836.0

          BATE

          03-Dec-2025

          16:08:35

          20251203157151857

          101

          1835.5

          XLON

          03-Dec-2025

          16:08:46

          20251203157152015

          187

          1835.5

          CHIX

          03-Dec-2025

          16:09:03

          20251203157152068

          179

          1835.5

          CHIX

          03-Dec-2025

          16:09:24

          20251203157152297

          658

          1836.0

          XLON

          03-Dec-2025

          16:09:47

          20251203157152377

          107

          1836.0

          XLON

          03-Dec-2025

          16:09:47

          20251203157152379

          133

          1836.0

          XLON

          03-Dec-2025

          16:09:47

          20251203157152381

          319

          1836.0

          XLON

          03-Dec-2025

          16:09:47

          20251203157152383

          60

          1834.5

          XLON

          03-Dec-2025

          16:10:53

          20251203157153352

          256

          1834.0

          CHIX

          03-Dec-2025

          16:10:56

          20251203157153482

          410

          1834.0

          XLON

          03-Dec-2025

          16:10:56

          20251203157153484

          122

          1834.0

          XLON

          03-Dec-2025

          16:10:56

          20251203157153486

          40

          1833.0

          XLON

          03-Dec-2025

          16:12:20

          20251203157154504

          1,139

          1833.0

          XLON

          03-Dec-2025

          16:12:20

          20251203157154506

          81

          1833.0

          XLON

          03-Dec-2025

          16:12:20

          20251203157154508

          439

          1833.0

          CHIX

          03-Dec-2025

          16:13:53

          20251203157155580

          217

          1833.0

          BATE

          03-Dec-2025

          16:13:53

          20251203157155582

          591

          1833.0

          CHIX

          03-Dec-2025

          16:13:53

          20251203157155584

          16

          1832.5

          CHIX

          03-Dec-2025

          16:14:49

          20251203157156291

          40

          1832.5

          CHIX

          03-Dec-2025

          16:14:50

          20251203157156297

          117

          1832.5

          CHIX

          03-Dec-2025

          16:14:50

          20251203157156299

          201

          1832.5

          XLON

          03-Dec-2025

          16:14:58

          20251203157156321

          30

          1832.5

          BATE

          03-Dec-2025

          16:14:58

          20251203157156323

          200

          1833.0

          CHIX

          03-Dec-2025

          16:15:25

          20251203157156554

          89

          1833.0

          BATE

          03-Dec-2025

          16:15:25

          20251203157156556

          400

          1833.0

          XLON

          03-Dec-2025

          16:15:25

          20251203157156558

          97

          1833.0

          XLON

          03-Dec-2025

          16:15:25

          20251203157156560

          244

          1833.0

          CHIX

          03-Dec-2025

          16:16:13

          20251203157157204

          12

          1833.0

          XLON

          03-Dec-2025

          16:16:16

          20251203157157216

          28

          1834.0

          BATE

          03-Dec-2025

          16:16:24

          20251203157157252

          117

          1834.0

          BATE

          03-Dec-2025

          16:16:24

          20251203157157254

          109

          1834.0

          BATE

          03-Dec-2025

          16:16:24

          20251203157157256

          200

          1834.5

          CHIX

          03-Dec-2025

          16:16:54

          20251203157157522

          174

          1834.5

          XLON

          03-Dec-2025

          16:17:15

          20251203157157868

          1,428

          1834.0

          XLON

          03-Dec-2025

          16:20:22

          20251203157159966

          175

          1834.0

          XLON

          03-Dec-2025

          16:20:22

          20251203157159968

          532

          1834.0

          XLON

          03-Dec-2025

          16:20:22

          20251203157159970

          277

          1834.0

          XLON

          03-Dec-2025

          16:20:22

          20251203157159972

          31

          1834.0

          XLON

          03-Dec-2025

          16:20:22

          20251203157159974

          67

          1834.0

          CHIX

          03-Dec-2025

          16:20:22

          20251203157159976

          490

          1834.0

          BATE

          03-Dec-2025

          16:20:22

          20251203157159978

          GSK enquiries

          Media:

          Tim Foley

          +44 (0) 20 8047 5502

          (London)

          Kathleen Quinn

          +1 202 603 5003

          (Washington DC)

          Investor Relations:

          Constantin Fest

          +44 (0) 7831 826525

          (London)

          James Dodwell

          +44 (0) 20 8047 2406

          (London)

          Mick Readey

          +44 (0) 7990 339653

          (London)

          Steph Mountifield

          +44 (0) 7796 707505

          (London)

          Sam Piper

          +44 (0) 7824 525779

          (London)

          Jeff McLaughlin

          +1 215 751 7002

          (Philadelphia)

          Frannie DeFranco

          +1 215 751 3126

          (Philadelphia)

          Cautionary statement regarding forward-looking statements

          GSK cautions investors that any forward-looking statements or projections made by GSK, including those made in this announcement, are subject to risks and uncertainties that may cause actual results to differ materially from those projected. Such factors include, but are not limited to, those described in the "Risk Factors" section in GSK's Annual Report on Form 20-F for 2024, and GSK's Q3 Results for 2025.

          Registered in England & Wales:

          No. 3888792

          Registered Office:

          79 New Oxford Street

          London

          WC1A 1DG

          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  POSPKNBDFBDDABK

          Risk Warnings and Disclaimers
          You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
          Add to Favorites
          Share

          REG - GSK PLC - Transaction in Own Shares

          London Stock Exchange
          GlaxoSmithKline
          -0.33%
          RNS Number : 9635J GSK PLC 03 December 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:

          02 December 2025

          Aggregate number of ordinary shares of 31¼ pence each purchased:

          200,000

          Lowest price paid per share (GBp):

          1,783.00p

          Highest price paid per share (GBp):

          1,827.00p

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

          1,815.48p

          The purchased shares will be held as Treasury shares.

          Such purchase forms part of the Company's existing buyback programme and was effected pursuant to the non-discretionary agreement entered into with the Broker, as announced on 30 September 2025. Since 30 September 2025, the Company has purchased 11,546,733 ordinary shares.

          Following the above purchase, the Company will hold 237,011,577 ordinary shares in treasury and have 4,078,422,107 ordinary shares in issue (excluding Treasury shares).

          The total number of voting rights in the Company is 4,078,422,107. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

          The Company confirms that, in accordance with DTR 5.5.1R, following the above purchase the percentage of voting rights attributable to the ordinary shares held in treasury is 5.81 per cent.

          The table below contains detailed information of the individual trades made by the Broker on the London Stock Exchange and the CBOE Europe Limited recognised investment exchange (through its order books having market identification codes CHIX or BATE) as part of the buyback programme.

          Schedule of Purchases

          Shares purchased:   GSK plc (ISIN: GB00BN7SWP63)

          Date of purchases:   02 December 2025

          Investment firm:       BNP Paribas SA

          Aggregated information per trading venue:

          Venue

          Number of ordinary shares purchased

          Highest price paid (per ordinary share)

          (GBp)

          Lowest price paid (per ordinary share)

          (GBp)

          Volume weighted average price paid (per ordinary share) (GBp)

          BATE

          20,666

          1,827.00p

          1,793.50p

          1,818.76p

          CHIX

          62,198

          1,827.00p

          1,783.00p

          1,815.45p

          XLON

          117,136

          1,827.00p

          1,783.00p

          1,814.91p

          Individual transactions:

          Number of Shares

          Price per Share (GBp)

          Trading venue

          Date of transaction

          Time of transaction

          Transaction reference number

          234

          1786.5

          XLON

          02-Dec-2025

          08:00:05

          20251202156802421

          150

          1784.0

          XLON

          02-Dec-2025

          08:00:25

          20251202156803035

          25

          1783.0

          CHIX

          02-Dec-2025

          08:00:27

          20251202156803353

          123

          1783.0

          XLON

          02-Dec-2025

          08:00:27

          20251202156803355

          238

          1791.0

          XLON

          02-Dec-2025

          08:01:19

          20251202156803969

          19

          1791.0

          XLON

          02-Dec-2025

          08:01:20

          20251202156804001

          107

          1790.0

          CHIX

          02-Dec-2025

          08:02:03

          20251202156804221

          192

          1790.0

          XLON

          02-Dec-2025

          08:02:03

          20251202156804223

          40

          1789.5

          CHIX

          02-Dec-2025

          08:02:03

          20251202156804225

          192

          1789.5

          XLON

          02-Dec-2025

          08:02:03

          20251202156804227

          47

          1788.0

          CHIX

          02-Dec-2025

          08:02:08

          20251202156804233

          89

          1787.5

          CHIX

          02-Dec-2025

          08:02:08

          20251202156804235

          192

          1788.0

          XLON

          02-Dec-2025

          08:02:08

          20251202156804237

          192

          1787.5

          XLON

          02-Dec-2025

          08:02:32

          20251202156804499

          93

          1791.5

          CHIX

          02-Dec-2025

          08:03:12

          20251202156804796

          634

          1791.5

          XLON

          02-Dec-2025

          08:03:12

          20251202156804798

          40

          1791.5

          XLON

          02-Dec-2025

          08:03:12

          20251202156804800

          1

          1791.0

          CHIX

          02-Dec-2025

          08:03:21

          20251202156804814

          95

          1791.0

          CHIX

          02-Dec-2025

          08:03:21

          20251202156804816

          192

          1791.0

          XLON

          02-Dec-2025

          08:03:21

          20251202156804818

          120

          1794.5

          XLON

          02-Dec-2025

          08:05:06

          20251202156806134

          48

          1795.5

          CHIX

          02-Dec-2025

          08:05:21

          20251202156806345

          192

          1795.5

          XLON

          02-Dec-2025

          08:05:21

          20251202156806347

          166

          1794.5

          CHIX

          02-Dec-2025

          08:05:22

          20251202156806351

          307

          1794.5

          XLON

          02-Dec-2025

          08:05:22

          20251202156806353

          58

          1794.0

          XLON

          02-Dec-2025

          08:05:56

          20251202156806442

          193

          1794.0

          CHIX

          02-Dec-2025

          08:05:56

          20251202156806444

          23

          1794.0

          BATE

          02-Dec-2025

          08:05:56

          20251202156806446

          134

          1794.0

          XLON

          02-Dec-2025

          08:05:56

          20251202156806448

          38

          1793.5

          BATE

          02-Dec-2025

          08:06:41

          20251202156806724

          192

          1793.5

          CHIX

          02-Dec-2025

          08:06:41

          20251202156806726

          192

          1793.5

          XLON

          02-Dec-2025

          08:06:41

          20251202156806728

          158

          1793.5

          CHIX

          02-Dec-2025

          08:07:25

          20251202156806968

          192

          1793.5

          XLON

          02-Dec-2025

          08:07:25

          20251202156806970

          29

          1795.5

          CHIX

          02-Dec-2025

          08:09:05

          20251202156807491

          140

          1795.5

          CHIX

          02-Dec-2025

          08:09:05

          20251202156807493

          70

          1795.5

          XLON

          02-Dec-2025

          08:09:05

          20251202156807495

          32

          1795.5

          XLON

          02-Dec-2025

          08:09:05

          20251202156807497

          192

          1796.5

          XLON

          02-Dec-2025

          08:09:16

          20251202156807505

          137

          1796.5

          CHIX

          02-Dec-2025

          08:09:16

          20251202156807507

          192

          1798.0

          CHIX

          02-Dec-2025

          08:10:24

          20251202156807659

          179

          1798.0

          XLON

          02-Dec-2025

          08:10:24

          20251202156807661

          70

          1798.5

          CHIX

          02-Dec-2025

          08:10:36

          20251202156807961

          39

          1798.0

          XLON

          02-Dec-2025

          08:10:36

          20251202156807963

          287

          1798.5

          XLON

          02-Dec-2025

          08:10:36

          20251202156807965

          249

          1798.0

          XLON

          02-Dec-2025

          08:11:03

          20251202156808213

          84

          1798.0

          CHIX

          02-Dec-2025

          08:11:03

          20251202156808215

          73

          1798.0

          XLON

          02-Dec-2025

          08:11:03

          20251202156808217

          203

          1798.0

          CHIX

          02-Dec-2025

          08:11:03

          20251202156808219

          36

          1798.0

          BATE

          02-Dec-2025

          08:11:03

          20251202156808221

          411

          1798.0

          CHIX

          02-Dec-2025

          08:11:11

          20251202156808398

          165

          1798.0

          BATE

          02-Dec-2025

          08:11:11

          20251202156808400

          256

          1798.0

          XLON

          02-Dec-2025

          08:11:12

          20251202156808404

          111

          1798.0

          XLON

          02-Dec-2025

          08:11:12

          20251202156808406

          146

          1798.0

          XLON

          02-Dec-2025

          08:11:12

          20251202156808408

          11

          1798.0

          XLON

          02-Dec-2025

          08:11:12

          20251202156808410

          192

          1798.5

          XLON

          02-Dec-2025

          08:12:46

          20251202156808743

          4

          1798.5

          XLON

          02-Dec-2025

          08:12:46

          20251202156808745

          192

          1798.5

          CHIX

          02-Dec-2025

          08:12:46

          20251202156808747

          238

          1798.0

          CHIX

          02-Dec-2025

          08:12:50

          20251202156808755

          202

          1798.0

          XLON

          02-Dec-2025

          08:12:50

          20251202156808757

          142

          1800.0

          XLON

          02-Dec-2025

          08:13:15

          20251202156808791

          175

          1800.0

          XLON

          02-Dec-2025

          08:13:15

          20251202156808793

          192

          1800.0

          XLON

          02-Dec-2025

          08:13:31

          20251202156808847

          136

          1800.0

          XLON

          02-Dec-2025

          08:13:31

          20251202156808849

          99

          1800.5

          CHIX

          02-Dec-2025

          08:15:07

          20251202156809392

          192

          1800.5

          XLON

          02-Dec-2025

          08:15:07

          20251202156809394

          211

          1800.5

          XLON

          02-Dec-2025

          08:16:11

          20251202156809737

          658

          1801.0

          CHIX

          02-Dec-2025

          08:16:13

          20251202156809871

          56

          1800.5

          CHIX

          02-Dec-2025

          08:17:05

          20251202156810241

          192

          1800.5

          XLON

          02-Dec-2025

          08:17:05

          20251202156810243

          37

          1800.0

          BATE

          02-Dec-2025

          08:17:09

          20251202156810263

          77

          1800.0

          CHIX

          02-Dec-2025

          08:17:09

          20251202156810265

          307

          1800.0

          XLON

          02-Dec-2025

          08:17:09

          20251202156810267

          48

          1799.5

          CHIX

          02-Dec-2025

          08:17:09

          20251202156810269

          192

          1799.5

          XLON

          02-Dec-2025

          08:17:09

          20251202156810271

          139

          1800.5

          CHIX

          02-Dec-2025

          08:19:15

          20251202156810949

          249

          1800.5

          XLON

          02-Dec-2025

          08:19:15

          20251202156810951

          70

          1802.5

          XLON

          02-Dec-2025

          08:20:20

          20251202156811412

          6

          1802.5

          XLON

          02-Dec-2025

          08:20:20

          20251202156811414

          32

          1803.0

          BATE

          02-Dec-2025

          08:21:06

          20251202156811695

          48

          1803.0

          BATE

          02-Dec-2025

          08:21:06

          20251202156811697

          70

          1803.0

          XLON

          02-Dec-2025

          08:21:06

          20251202156811699

          204

          1803.0

          XLON

          02-Dec-2025

          08:21:06

          20251202156811701

          662

          1803.0

          XLON

          02-Dec-2025

          08:21:06

          20251202156811703

          248

          1803.0

          CHIX

          02-Dec-2025

          08:21:06

          20251202156811705

          143

          1803.0

          BATE

          02-Dec-2025

          08:21:06

          20251202156811707

          226

          1803.0

          XLON

          02-Dec-2025

          08:21:06

          20251202156811709

          4

          1802.0

          BATE

          02-Dec-2025

          08:21:40

          20251202156811777

          232

          1802.0

          CHIX

          02-Dec-2025

          08:21:40

          20251202156811779

          207

          1802.0

          XLON

          02-Dec-2025

          08:21:40

          20251202156811781

          100

          1804.0

          CHIX

          02-Dec-2025

          08:24:10

          20251202156812323

          50

          1804.0

          CHIX

          02-Dec-2025

          08:24:10

          20251202156812325

          200

          1804.0

          CHIX

          02-Dec-2025

          08:24:10

          20251202156812327

          161

          1804.0

          CHIX

          02-Dec-2025

          08:24:10

          20251202156812329

          262

          1804.0

          CHIX

          02-Dec-2025

          08:24:19

          20251202156812347

          77

          1804.0

          CHIX

          02-Dec-2025

          08:24:19

          20251202156812349

          139

          1804.0

          CHIX

          02-Dec-2025

          08:24:19

          20251202156812351

          192

          1803.5

          XLON

          02-Dec-2025

          08:24:24

          20251202156812369

          192

          1804.5

          CHIX

          02-Dec-2025

          08:25:30

          20251202156812659

          192

          1804.5

          XLON

          02-Dec-2025

          08:25:30

          20251202156812661

          26

          1804.5

          BATE

          02-Dec-2025

          08:25:30

          20251202156812663

          192

          1803.5

          XLON

          02-Dec-2025

          08:25:50

          20251202156812878

          142

          1803.5

          CHIX

          02-Dec-2025

          08:25:50

          20251202156812880

          181

          1802.5

          CHIX

          02-Dec-2025

          08:26:41

          20251202156813036

          139

          1803.0

          BATE

          02-Dec-2025

          08:28:34

          20251202156813343

          740

          1803.0

          CHIX

          02-Dec-2025

          08:28:34

          20251202156813345

          444

          1803.0

          XLON

          02-Dec-2025

          08:28:34

          20251202156813347

          90

          1803.0

          XLON

          02-Dec-2025

          08:28:34

          20251202156813349

          192

          1803.0

          CHIX

          02-Dec-2025

          08:29:45

          20251202156813618

          123

          1803.0

          CHIX

          02-Dec-2025

          08:29:45

          20251202156813620

          232

          1803.0

          XLON

          02-Dec-2025

          08:29:45

          20251202156813622

          495

          1803.0

          CHIX

          02-Dec-2025

          08:32:38

          20251202156814357

          11

          1803.5

          XLON

          02-Dec-2025

          08:33:52

          20251202156814699

          402

          1803.5

          CHIX

          02-Dec-2025

          08:33:52

          20251202156814701

          421

          1803.5

          XLON

          02-Dec-2025

          08:33:52

          20251202156814703

          234

          1803.5

          XLON

          02-Dec-2025

          08:33:52

          20251202156814705

          192

          1803.5

          CHIX

          02-Dec-2025

          08:33:53

          20251202156814707

          246

          1803.5

          XLON

          02-Dec-2025

          08:33:53

          20251202156814709

          48

          1805.0

          CHIX

          02-Dec-2025

          08:34:08

          20251202156814717

          192

          1805.0

          XLON

          02-Dec-2025

          08:34:08

          20251202156814719

          42

          1804.0

          CHIX

          02-Dec-2025

          08:34:58

          20251202156814953

          192

          1804.0

          XLON

          02-Dec-2025

          08:34:58

          20251202156814955

          4

          1804.5

          BATE

          02-Dec-2025

          08:37:24

          20251202156815593

          192

          1804.5

          CHIX

          02-Dec-2025

          08:37:24

          20251202156815595

          290

          1804.5

          XLON

          02-Dec-2025

          08:37:24

          20251202156815597

          100

          1804.0

          CHIX

          02-Dec-2025

          08:38:04

          20251202156815681

          192

          1804.0

          XLON

          02-Dec-2025

          08:38:04

          20251202156815683

          192

          1804.0

          XLON

          02-Dec-2025

          08:38:04

          20251202156815685

          881

          1805.0

          XLON

          02-Dec-2025

          08:40:00

          20251202156816285

          36

          1805.0

          XLON

          02-Dec-2025

          08:40:00

          20251202156816287

          48

          1805.0

          CHIX

          02-Dec-2025

          08:40:01

          20251202156816294

          192

          1805.0

          XLON

          02-Dec-2025

          08:40:01

          20251202156816296

          192

          1805.0

          CHIX

          02-Dec-2025

          08:40:29

          20251202156816471

          92

          1805.0

          XLON

          02-Dec-2025

          08:40:29

          20251202156816473

          74

          1805.0

          XLON

          02-Dec-2025

          08:40:29

          20251202156816475

          192

          1804.5

          CHIX

          02-Dec-2025

          08:41:55

          20251202156817141

          50

          1804.5

          XLON

          02-Dec-2025

          08:41:55

          20251202156817143

          65

          1804.5

          BATE

          02-Dec-2025

          08:42:27

          20251202156817399

          71

          1804.5

          CHIX

          02-Dec-2025

          08:42:27

          20251202156817401

          321

          1804.5

          XLON

          02-Dec-2025

          08:42:27

          20251202156817403

          171

          1804.0

          XLON

          02-Dec-2025

          08:43:12

          20251202156817699

          9

          1804.0

          BATE

          02-Dec-2025

          08:44:30

          20251202156818000

          215

          1804.0

          XLON

          02-Dec-2025

          08:44:30

          20251202156818002

          192

          1804.0

          XLON

          02-Dec-2025

          08:44:30

          20251202156818004

          192

          1803.5

          BATE

          02-Dec-2025

          08:44:46

          20251202156818036

          48

          1803.5

          CHIX

          02-Dec-2025

          08:44:46

          20251202156818038

          217

          1803.5

          XLON

          02-Dec-2025

          08:44:46

          20251202156818040

          31

          1804.0

          CHIX

          02-Dec-2025

          08:47:44

          20251202156819153

          249

          1804.0

          CHIX

          02-Dec-2025

          08:47:44

          20251202156819155

          12

          1804.0

          CHIX

          02-Dec-2025

          08:47:44

          20251202156819157

          184

          1804.0

          CHIX

          02-Dec-2025

          08:47:44

          20251202156819159

          122

          1804.0

          XLON

          02-Dec-2025

          08:47:44

          20251202156819161

          218

          1804.0

          XLON

          02-Dec-2025

          08:47:44

          20251202156819163

          388

          1804.0

          XLON

          02-Dec-2025

          08:47:44

          20251202156819165

          35

          1803.5

          CHIX

          02-Dec-2025

          08:49:45

          20251202156819590

          192

          1803.5

          XLON

          02-Dec-2025

          08:49:45

          20251202156819592

          6

          1803.5

          XLON

          02-Dec-2025

          08:51:05

          20251202156819837

          9

          1803.5

          XLON

          02-Dec-2025

          08:51:05

          20251202156819839

          2

          1803.5

          XLON

          02-Dec-2025

          08:51:05

          20251202156819841

          1

          1803.5

          XLON

          02-Dec-2025

          08:51:20

          20251202156819853

          5

          1803.5

          XLON

          02-Dec-2025

          08:51:32

          20251202156819875

          114

          1805.0

          XLON

          02-Dec-2025

          08:52:47

          20251202156820145

          533

          1805.0

          XLON

          02-Dec-2025

          08:52:47

          20251202156820147

          189

          1805.0

          XLON

          02-Dec-2025

          08:52:47

          20251202156820149

          6

          1805.0

          XLON

          02-Dec-2025

          08:52:47

          20251202156820151

          209

          1805.0

          XLON

          02-Dec-2025

          08:52:47

          20251202156820153

          292

          1805.0

          XLON

          02-Dec-2025

          08:52:48

          20251202156820155

          332

          1805.0

          XLON

          02-Dec-2025

          08:52:48

          20251202156820157

          8

          1805.0

          XLON

          02-Dec-2025

          08:52:48

          20251202156820159

          21

          1806.0

          CHIX

          02-Dec-2025

          08:55:21

          20251202156820630

          257

          1806.0

          XLON

          02-Dec-2025

          08:55:21

          20251202156820632

          370

          1806.0

          XLON

          02-Dec-2025

          08:55:21

          20251202156820634

          192

          1806.5

          CHIX

          02-Dec-2025

          08:56:01

          20251202156820803

          241

          1806.5

          XLON

          02-Dec-2025

          08:56:01

          20251202156820805

          168

          1806.5

          XLON

          02-Dec-2025

          08:56:01

          20251202156820807

          58

          1806.0

          BATE

          02-Dec-2025

          08:58:55

          20251202156821309

          1

          1806.0

          CHIX

          02-Dec-2025

          08:58:55

          20251202156821311

          77

          1806.0

          CHIX

          02-Dec-2025

          08:58:55

          20251202156821313

          24

          1806.0

          CHIX

          02-Dec-2025

          08:58:55

          20251202156821315

          100

          1806.0

          CHIX

          02-Dec-2025

          08:58:55

          20251202156821317

          102

          1806.0

          CHIX

          02-Dec-2025

          08:58:55

          20251202156821319

          359

          1806.0

          XLON

          02-Dec-2025

          08:58:55

          20251202156821321

          290

          1806.0

          XLON

          02-Dec-2025

          08:58:55

          20251202156821323

          94

          1805.5

          XLON

          02-Dec-2025

          09:00:00

          20251202156821393

          192

          1805.5

          CHIX

          02-Dec-2025

          09:00:00

          20251202156821395

          159

          1806.5

          CHIX

          02-Dec-2025

          09:01:44

          20251202156821674

          291

          1806.5

          XLON

          02-Dec-2025

          09:01:44

          20251202156821676

          28

          1806.0

          BATE

          02-Dec-2025

          09:02:00

          20251202156821854

          192

          1806.0

          CHIX

          02-Dec-2025

          09:02:00

          20251202156821856

          257

          1806.0

          XLON

          02-Dec-2025

          09:02:00

          20251202156821858

          192

          1807.5

          CHIX

          02-Dec-2025

          09:03:52

          20251202156822245

          28

          1807.5

          CHIX

          02-Dec-2025

          09:03:52

          20251202156822247

          42

          1807.5

          CHIX

          02-Dec-2025

          09:03:52

          20251202156822249

          192

          1807.5

          XLON

          02-Dec-2025

          09:03:52

          20251202156822251

          429

          1807.5

          CHIX

          02-Dec-2025

          09:05:01

          20251202156822535

          155

          1807.5

          BATE

          02-Dec-2025

          09:05:01

          20251202156822537

          540

          1807.5

          XLON

          02-Dec-2025

          09:05:01

          20251202156822539

          156

          1807.5

          XLON

          02-Dec-2025

          09:05:01

          20251202156822541

          18

          1806.5

          CHIX

          02-Dec-2025

          09:07:04

          20251202156823032

          192

          1806.5

          XLON

          02-Dec-2025

          09:07:04

          20251202156823034

          43

          1806.5

          CHIX

          02-Dec-2025

          09:09:05

          20251202156823451

          194

          1806.5

          CHIX

          02-Dec-2025

          09:09:05

          20251202156823453

          100

          1806.5

          BATE

          02-Dec-2025

          09:09:05

          20251202156823455

          7

          1807.0

          XLON

          02-Dec-2025

          09:09:24

          20251202156823617

          750

          1807.0

          XLON

          02-Dec-2025

          09:09:24

          20251202156823619

          210

          1807.0

          XLON

          02-Dec-2025

          09:09:24

          20251202156823621

          113

          1806.5

          XLON

          02-Dec-2025

          09:09:59

          20251202156823703

          6

          1806.5

          BATE

          02-Dec-2025

          09:12:39

          20251202156824642

          15

          1806.5

          CHIX

          02-Dec-2025

          09:12:39

          20251202156824644

          51

          1806.5

          CHIX

          02-Dec-2025

          09:12:39

          20251202156824646

          150

          1806.5

          CHIX

          02-Dec-2025

          09:12:39

          20251202156824648

          243

          1806.5

          CHIX

          02-Dec-2025

          09:12:39

          20251202156824650

          89

          1806.5

          BATE

          02-Dec-2025

          09:12:39

          20251202156824652

          5

          1806.5

          BATE

          02-Dec-2025

          09:12:39

          20251202156824654

          313

          1806.5

          CHIX

          02-Dec-2025

          09:12:39

          20251202156824656

          147

          1806.5

          CHIX

          02-Dec-2025

          09:12:39

          20251202156824658

          81

          1807.5

          BATE

          02-Dec-2025

          09:15:57

          20251202156825422

          668

          1807.5

          CHIX

          02-Dec-2025

          09:15:57

          20251202156825424

          500

          1807.5

          XLON

          02-Dec-2025

          09:15:57

          20251202156825426

          145

          1807.5

          XLON

          02-Dec-2025

          09:15:57

          20251202156825428

          13

          1807.5

          XLON

          02-Dec-2025

          09:15:57

          20251202156825430

          191

          1807.0

          XLON

          02-Dec-2025

          09:18:36

          20251202156825744

          261

          1806.5

          XLON

          02-Dec-2025

          09:19:10

          20251202156825870

          91

          1806.5

          CHIX

          02-Dec-2025

          09:19:10

          20251202156825872

          192

          1806.5

          XLON

          02-Dec-2025

          09:19:10

          20251202156825874

          162

          1806.0

          CHIX

          02-Dec-2025

          09:20:58

          20251202156826318

          198

          1806.0

          XLON

          02-Dec-2025

          09:20:58

          20251202156826320

          325

          1805.5

          XLON

          02-Dec-2025

          09:21:18

          20251202156826346

          58

          1805.5

          CHIX

          02-Dec-2025

          09:21:18

          20251202156826348

          192

          1805.5

          XLON

          02-Dec-2025

          09:21:18

          20251202156826350

          8

          1805.5

          XLON

          02-Dec-2025

          09:24:11

          20251202156826702

          23

          1806.0

          BATE

          02-Dec-2025

          09:25:45

          20251202156826942

          170

          1806.0

          BATE

          02-Dec-2025

          09:25:45

          20251202156826944

          711

          1806.0

          CHIX

          02-Dec-2025

          09:25:45

          20251202156826946

          754

          1806.0

          XLON

          02-Dec-2025

          09:25:45

          20251202156826948

          176

          1805.5

          XLON

          02-Dec-2025

          09:26:30

          20251202156827235

          150

          1805.0

          CHIX

          02-Dec-2025

          09:26:30

          20251202156827237

          192

          1805.0

          XLON

          02-Dec-2025

          09:26:30

          20251202156827239

          192

          1806.5

          BATE

          02-Dec-2025

          09:30:00

          20251202156827651

          41

          1806.5

          BATE

          02-Dec-2025

          09:30:00

          20251202156827653

          198

          1806.5

          CHIX

          02-Dec-2025

          09:30:00

          20251202156827655

          192

          1806.5

          XLON

          02-Dec-2025

          09:30:00

          20251202156827657

          68

          1806.0

          BATE

          02-Dec-2025

          09:30:23

          20251202156827837

          223

          1806.0

          CHIX

          02-Dec-2025

          09:30:23

          20251202156827839

          262

          1806.0

          XLON

          02-Dec-2025

          09:30:23

          20251202156827841

          182

          1805.5

          XLON

          02-Dec-2025

          09:30:52

          20251202156827910

          192

          1806.0

          CHIX

          02-Dec-2025

          09:31:15

          20251202156827976

          29

          1806.0

          XLON

          02-Dec-2025

          09:31:15

          20251202156827978

          1

          1806.0

          XLON

          02-Dec-2025

          09:34:32

          20251202156828548

          294

          1806.0

          CHIX

          02-Dec-2025

          09:35:08

          20251202156828718

          64

          1806.0

          CHIX

          02-Dec-2025

          09:35:08

          20251202156828720

          165

          1806.0

          BATE

          02-Dec-2025

          09:35:08

          20251202156828722

          725

          1806.0

          XLON

          02-Dec-2025

          09:35:08

          20251202156828724

          191

          1805.5

          XLON

          02-Dec-2025

          09:35:25

          20251202156828771

          352

          1806.0

          CHIX

          02-Dec-2025

          09:37:55

          20251202156829297

          270

          1806.0

          XLON

          02-Dec-2025

          09:37:55

          20251202156829299

          1

          1806.0

          XLON

          02-Dec-2025

          09:37:56

          20251202156829301

          62

          1806.0

          XLON

          02-Dec-2025

          09:37:56

          20251202156829303

          28

          1806.0

          XLON

          02-Dec-2025

          09:37:58

          20251202156829305

          265

          1806.5

          CHIX

          02-Dec-2025

          09:39:28

          20251202156829417

          63

          1806.5

          BATE

          02-Dec-2025

          09:39:28

          20251202156829419

          240

          1806.5

          XLON

          02-Dec-2025

          09:39:28

          20251202156829421

          151

          1806.0

          CHIX

          02-Dec-2025

          09:41:44

          20251202156829938

          78

          1805.5

          BATE

          02-Dec-2025

          09:42:37

          20251202156830262

          289

          1805.5

          CHIX

          02-Dec-2025

          09:42:37

          20251202156830264

          259

          1805.5

          XLON

          02-Dec-2025

          09:42:37

          20251202156830266

          173

          1806.5

          BATE

          02-Dec-2025

          09:45:53

          20251202156831486

          13

          1806.5

          CHIX

          02-Dec-2025

          09:45:53

          20251202156831488

          1

          1806.5

          XLON

          02-Dec-2025

          09:45:53

          20251202156831490

          536

          1806.5

          XLON

          02-Dec-2025

          09:45:53

          20251202156831492

          491

          1806.5

          XLON

          02-Dec-2025

          09:45:53

          20251202156831494

          485

          1806.5

          XLON

          02-Dec-2025

          09:45:53

          20251202156831496

          200

          1809.0

          XLON

          02-Dec-2025

          09:49:15

          20251202156832109

          166

          1809.0

          BATE

          02-Dec-2025

          09:49:42

          20251202156832265

          7

          1809.0

          BATE

          02-Dec-2025

          09:49:42

          20251202156832267

          360

          1809.0

          CHIX

          02-Dec-2025

          09:49:42

          20251202156832269

          56

          1809.0

          CHIX

          02-Dec-2025

          09:49:42

          20251202156832271

          427

          1809.0

          XLON

          02-Dec-2025

          09:49:42

          20251202156832273

          283

          1809.5

          XLON

          02-Dec-2025

          09:53:00

          20251202156832611

          228

          1809.5

          BATE

          02-Dec-2025

          09:54:38

          20251202156832957

          659

          1809.5

          CHIX

          02-Dec-2025

          09:54:38

          20251202156832959

          382

          1809.5

          XLON

          02-Dec-2025

          09:54:38

          20251202156832961

          19

          1809.0

          CHIX

          02-Dec-2025

          09:56:06

          20251202156833257

          192

          1809.0

          XLON

          02-Dec-2025

          09:56:06

          20251202156833259

          192

          1808.5

          CHIX

          02-Dec-2025

          09:58:24

          20251202156833636

          88

          1808.5

          CHIX

          02-Dec-2025

          09:58:24

          20251202156833638

          192

          1808.5

          XLON

          02-Dec-2025

          09:58:24

          20251202156833640

          120

          1809.0

          BATE

          02-Dec-2025

          10:01:24

          20251202156834204

          480

          1809.0

          XLON

          02-Dec-2025

          10:01:24

          20251202156834206

          241

          1809.0

          XLON

          02-Dec-2025

          10:01:24

          20251202156834208

          220

          1809.0

          CHIX

          02-Dec-2025

          10:01:24

          20251202156834210

          192

          1809.0

          CHIX

          02-Dec-2025

          10:01:24

          20251202156834212

          74

          1809.0

          XLON

          02-Dec-2025

          10:01:24

          20251202156834214

          172

          1809.5

          CHIX

          02-Dec-2025

          10:02:21

          20251202156834475

          105

          1809.5

          BATE

          02-Dec-2025

          10:02:21

          20251202156834477

          343

          1809.5

          XLON

          02-Dec-2025

          10:02:21

          20251202156834479

          5

          1809.5

          XLON

          02-Dec-2025

          10:05:32

          20251202156835277

          1

          1809.5

          BATE

          02-Dec-2025

          10:05:32

          20251202156835279

          657

          1809.5

          XLON

          02-Dec-2025

          10:05:34

          20251202156835287

          619

          1809.5

          XLON

          02-Dec-2025

          10:05:34

          20251202156835289

          214

          1809.5

          BATE

          02-Dec-2025

          10:10:41

          20251202156836599

          677

          1809.5

          CHIX

          02-Dec-2025

          10:10:41

          20251202156836601

          734

          1809.5

          XLON

          02-Dec-2025

          10:10:41

          20251202156836603

          4

          1810.0

          XLON

          02-Dec-2025

          10:23:35

          20251202156838913

          3

          1810.0

          XLON

          02-Dec-2025

          10:23:38

          20251202156838915

          443

          1810.0

          BATE

          02-Dec-2025

          10:23:41

          20251202156838927

          68

          1810.0

          CHIX

          02-Dec-2025

          10:23:41

          20251202156838929

          178

          1810.0

          XLON

          02-Dec-2025

          10:23:41

          20251202156838931

          97

          1810.0

          XLON

          02-Dec-2025

          10:23:41

          20251202156838933

          282

          1809.5

          CHIX

          02-Dec-2025

          10:24:51

          20251202156839174

          109

          1809.5

          BATE

          02-Dec-2025

          10:24:51

          20251202156839176

          449

          1809.5

          XLON

          02-Dec-2025

          10:24:51

          20251202156839178

          317

          1809.5

          XLON

          02-Dec-2025

          10:26:48

          20251202156839560

          178

          1809.5

          BATE

          02-Dec-2025

          10:26:58

          20251202156839588

          23

          1809.5

          CHIX

          02-Dec-2025

          10:26:58

          20251202156839590

          62

          1809.5

          XLON

          02-Dec-2025

          10:26:58

          20251202156839592

          113

          1809.5

          XLON

          02-Dec-2025

          10:26:58

          20251202156839594

          5

          1820.0

          XLON

          02-Dec-2025

          13:16:44

          20251202156873892

          187

          1820.0

          XLON

          02-Dec-2025

          13:16:46

          20251202156873912

          18

          1820.0

          XLON

          02-Dec-2025

          13:16:46

          20251202156873914

          79

          1821.0

          CHIX

          02-Dec-2025

          13:18:57

          20251202156874470

          10

          1821.0

          XLON

          02-Dec-2025

          13:18:57

          20251202156874472

          505

          1821.0

          CHIX

          02-Dec-2025

          13:18:57

          20251202156874474

          185

          1821.0

          BATE

          02-Dec-2025

          13:18:57

          20251202156874476

          574

          1821.0

          XLON

          02-Dec-2025

          13:18:57

          20251202156874478

          269

          1821.0

          XLON

          02-Dec-2025

          13:21:57

          20251202156875024

          993

          1821.0

          XLON

          02-Dec-2025

          13:21:57

          20251202156875026

          14

          1821.0

          XLON

          02-Dec-2025

          13:21:57

          20251202156875028

          349

          1820.5

          CHIX

          02-Dec-2025

          13:25:00

          20251202156875713

          95

          1820.5

          BATE

          02-Dec-2025

          13:25:00

          20251202156875715

          821

          1820.5

          XLON

          02-Dec-2025

          13:25:00

          20251202156875717

          47

          1820.5

          CHIX

          02-Dec-2025

          13:26:33

          20251202156876169

          192

          1820.5

          XLON

          02-Dec-2025

          13:26:33

          20251202156876171

          390

          1820.5

          CHIX

          02-Dec-2025

          13:28:45

          20251202156876463

          635

          1820.5

          XLON

          02-Dec-2025

          13:28:45

          20251202156876465

          33

          1820.5

          CHIX

          02-Dec-2025

          13:28:45

          20251202156876467

          192

          1820.5

          XLON

          02-Dec-2025

          13:28:45

          20251202156876469

          795

          1821.5

          XLON

          02-Dec-2025

          13:32:05

          20251202156877215

          365

          1821.5

          XLON

          02-Dec-2025

          13:32:05

          20251202156877217

          6

          1821.5

          XLON

          02-Dec-2025

          13:32:05

          20251202156877219

          76

          1822.0

          CHIX

          02-Dec-2025

          13:32:10

          20251202156877225

          192

          1822.0

          XLON

          02-Dec-2025

          13:32:10

          20251202156877227

          59

          1821.5

          XLON

          02-Dec-2025

          13:32:51

          20251202156877461

          88

          1821.5

          XLON

          02-Dec-2025

          13:32:51

          20251202156877463

          104

          1821.5

          XLON

          02-Dec-2025

          13:33:14

          20251202156877487

          349

          1821.0

          XLON

          02-Dec-2025

          13:33:21

          20251202156877645

          24

          1821.0

          BATE

          02-Dec-2025

          13:33:21

          20251202156877647

          192

          1821.0

          CHIX

          02-Dec-2025

          13:33:21

          20251202156877649

          73

          1821.5

          CHIX

          02-Dec-2025

          13:34:13

          20251202156877793

          192

          1821.5

          XLON

          02-Dec-2025

          13:34:13

          20251202156877795

          47

          1821.0

          CHIX

          02-Dec-2025

          13:34:14

          20251202156877797

          192

          1821.0

          XLON

          02-Dec-2025

          13:34:14

          20251202156877799

          196

          1821.5

          CHIX

          02-Dec-2025

          13:35:59

          20251202156878399

          110

          1821.5

          BATE

          02-Dec-2025

          13:35:59

          20251202156878401

          295

          1821.5

          XLON

          02-Dec-2025

          13:35:59

          20251202156878403

          409

          1822.5

          CHIX

          02-Dec-2025

          13:38:08

          20251202156879239

          174

          1822.5

          BATE

          02-Dec-2025

          13:38:08

          20251202156879241

          192

          1822.5

          CHIX

          02-Dec-2025

          13:38:08

          20251202156879243

          75

          1822.5

          BATE

          02-Dec-2025

          13:38:08

          20251202156879245

          192

          1822.5

          CHIX

          02-Dec-2025

          13:38:08

          20251202156879247

          24

          1822.5

          BATE

          02-Dec-2025

          13:38:08

          20251202156879249

          129

          1822.5

          CHIX

          02-Dec-2025

          13:38:08

          20251202156879251

          5

          1822.5

          CHIX

          02-Dec-2025

          13:38:08

          20251202156879253

          29

          1822.5

          CHIX

          02-Dec-2025

          13:38:08

          20251202156879255

          101

          1822.5

          XLON

          02-Dec-2025

          13:38:08

          20251202156879257

          91

          1822.5

          XLON

          02-Dec-2025

          13:38:08

          20251202156879259

          105

          1822.5

          CHIX

          02-Dec-2025

          13:41:03

          20251202156880211

          165

          1822.5

          BATE

          02-Dec-2025

          13:41:03

          20251202156880213

          432

          1822.5

          XLON

          02-Dec-2025

          13:41:03

          20251202156880215

          92

          1823.0

          CHIX

          02-Dec-2025

          13:41:32

          20251202156880383

          270

          1823.0

          CHIX

          02-Dec-2025

          13:41:32

          20251202156880385

          42

          1823.0

          CHIX

          02-Dec-2025

          13:41:32

          20251202156880387

          125

          1823.0

          CHIX

          02-Dec-2025

          13:41:32

          20251202156880389

          192

          1822.5

          XLON

          02-Dec-2025

          13:43:33

          20251202156880771

          534

          1823.0

          CHIX

          02-Dec-2025

          13:44:04

          20251202156881017

          202

          1823.0

          BATE

          02-Dec-2025

          13:44:04

          20251202156881019

          113

          1823.0

          BATE

          02-Dec-2025

          13:44:08

          20251202156881047

          304

          1823.0

          CHIX

          02-Dec-2025

          13:44:08

          20251202156881049

          284

          1823.0

          XLON

          02-Dec-2025

          13:44:08

          20251202156881051

          250

          1823.5

          XLON

          02-Dec-2025

          13:47:11

          20251202156881995

          67

          1823.5

          CHIX

          02-Dec-2025

          13:47:11

          20251202156881997

          6

          1823.5

          CHIX

          02-Dec-2025

          13:47:32

          20251202156882143

          262

          1823.5

          CHIX

          02-Dec-2025

          13:47:32

          20251202156882145

          402

          1823.5

          CHIX

          02-Dec-2025

          13:47:32

          20251202156882147

          192

          1823.5

          CHIX

          02-Dec-2025

          13:47:32

          20251202156882149

          98

          1823.5

          XLON

          02-Dec-2025

          13:47:32

          20251202156882151

          292

          1823.5

          XLON

          02-Dec-2025

          13:47:32

          20251202156882153

          132

          1823.0

          XLON

          02-Dec-2025

          13:47:38

          20251202156882169

          450

          1824.5

          CHIX

          02-Dec-2025

          13:50:28

          20251202156883054

          817

          1824.5

          XLON

          02-Dec-2025

          13:50:28

          20251202156883056

          184

          1824.5

          CHIX

          02-Dec-2025

          13:50:28

          20251202156883058

          186

          1825.0

          XLON

          02-Dec-2025

          13:51:08

          20251202156883180

          22

          1824.5

          CHIX

          02-Dec-2025

          13:51:43

          20251202156883458

          192

          1824.5

          XLON

          02-Dec-2025

          13:51:43

          20251202156883460

          449

          1824.5

          XLON

          02-Dec-2025

          13:54:26

          20251202156884302

          584

          1824.5

          XLON

          02-Dec-2025

          13:54:26

          20251202156884304

          381

          1824.5

          XLON

          02-Dec-2025

          13:54:26

          20251202156884306

          192

          1824.5

          XLON

          02-Dec-2025

          13:55:32

          20251202156884720

          59

          1824.5

          XLON

          02-Dec-2025

          13:55:40

          20251202156884894

          3

          1824.0

          CHIX

          02-Dec-2025

          13:57:33

          20251202156885517

          192

          1824.0

          XLON

          02-Dec-2025

          13:57:33

          20251202156885519

          173

          1823.5

          CHIX

          02-Dec-2025

          13:57:39

          20251202156885539

          448

          1823.5

          XLON

          02-Dec-2025

          13:57:39

          20251202156885541

          144

          1824.0

          BATE

          02-Dec-2025

          13:59:30

          20251202156885876

          316

          1824.0

          CHIX

          02-Dec-2025

          13:59:30

          20251202156885878

          13

          1824.0

          CHIX

          02-Dec-2025

          13:59:30

          20251202156885880

          224

          1824.0

          CHIX

          02-Dec-2025

          13:59:30

          20251202156885882

          614

          1824.0

          XLON

          02-Dec-2025

          13:59:30

          20251202156885884

          184

          1824.0

          BATE

          02-Dec-2025

          14:01:50

          20251202156886452

          175

          1824.0

          BATE

          02-Dec-2025

          14:01:50

          20251202156886454

          259

          1824.5

          CHIX

          02-Dec-2025

          14:02:21

          20251202156886680

          79

          1824.5

          CHIX

          02-Dec-2025

          14:02:21

          20251202156886682

          420

          1824.5

          XLON

          02-Dec-2025

          14:02:21

          20251202156886684

          422

          1824.5

          XLON

          02-Dec-2025

          14:02:21

          20251202156886686

          152

          1824.5

          XLON

          02-Dec-2025

          14:02:21

          20251202156886688

          70

          1823.0

          CHIX

          02-Dec-2025

          14:03:55

          20251202156887122

          192

          1823.0

          XLON

          02-Dec-2025

          14:03:55

          20251202156887124

          189

          1823.5

          CHIX

          02-Dec-2025

          14:04:07

          20251202156887256

          401

          1823.5

          XLON

          02-Dec-2025

          14:04:07

          20251202156887258

          589

          1823.0

          XLON

          02-Dec-2025

          14:06:27

          20251202156893132

          402

          1823.0

          CHIX

          02-Dec-2025

          14:06:27

          20251202156893134

          332

          1823.0

          BATE

          02-Dec-2025

          14:06:27

          20251202156893136

          50

          1822.5

          XLON

          02-Dec-2025

          14:07:15

          20251202156893228

          192

          1822.0

          XLON

          02-Dec-2025

          14:07:28

          20251202156893360

          39

          1822.0

          XLON

          02-Dec-2025

          14:08:37

          20251202156894988

          222

          1822.0

          CHIX

          02-Dec-2025

          14:09:39

          20251202156896105

          85

          1822.0

          BATE

          02-Dec-2025

          14:09:39

          20251202156896107

          405

          1822.0

          XLON

          02-Dec-2025

          14:09:39

          20251202156896109

          356

          1821.5

          CHIX

          02-Dec-2025

          14:10:44

          20251202156896415

          141

          1821.5

          XLON

          02-Dec-2025

          14:10:44

          20251202156896417

          267

          1821.0

          XLON

          02-Dec-2025

          14:11:06

          20251202156896477

          108

          1821.0

          BATE

          02-Dec-2025

          14:11:06

          20251202156896479

          234

          1821.0

          CHIX

          02-Dec-2025

          14:11:06

          20251202156896481

          118

          1821.5

          XLON

          02-Dec-2025

          14:11:38

          20251202156896819

          131

          1821.5

          XLON

          02-Dec-2025

          14:11:38

          20251202156896821

          61

          1821.5

          XLON

          02-Dec-2025

          14:11:38

          20251202156896923

          192

          1821.0

          CHIX

          02-Dec-2025

          14:12:08

          20251202156897849

          50

          1821.0

          XLON

          02-Dec-2025

          14:12:08

          20251202156897851

          67

          1820.5

          XLON

          02-Dec-2025

          14:12:11

          20251202156897865

          125

          1820.5

          XLON

          02-Dec-2025

          14:12:18

          20251202156897939

          80

          1820.5

          XLON

          02-Dec-2025

          14:12:20

          20251202156897961

          2

          1819.5

          XLON

          02-Dec-2025

          14:13:44

          20251202156899487

          59

          1819.5

          CHIX

          02-Dec-2025

          14:14:06

          20251202156899753

          192

          1819.5

          XLON

          02-Dec-2025

          14:14:06

          20251202156899755

          585

          1819.5

          CHIX

          02-Dec-2025

          14:15:26

          20251202156900315

          487

          1819.5

          XLON

          02-Dec-2025

          14:15:26

          20251202156900317

          159

          1819.5

          CHIX

          02-Dec-2025

          14:15:26

          20251202156900319

          192

          1819.5

          XLON

          02-Dec-2025

          14:15:26

          20251202156900321

          50

          1818.5

          XLON

          02-Dec-2025

          14:17:16

          20251202156901151

          353

          1818.0

          CHIX

          02-Dec-2025

          14:17:44

          20251202156901265

          318

          1818.0

          XLON

          02-Dec-2025

          14:17:44

          20251202156901267

          182

          1818.0

          XLON

          02-Dec-2025

          14:17:46

          20251202156901307

          192

          1818.5

          XLON

          02-Dec-2025

          14:18:21

          20251202156901517

          12

          1818.5

          XLON

          02-Dec-2025

          14:18:21

          20251202156901519

          830

          1819.0

          XLON

          02-Dec-2025

          14:19:57

          20251202156902170

          245

          1819.0

          XLON

          02-Dec-2025

          14:19:57

          20251202156902172

          104

          1818.5

          XLON

          02-Dec-2025

          14:20:01

          20251202156902192

          71

          1818.5

          XLON

          02-Dec-2025

          14:21:10

          20251202156902672

          610

          1818.5

          XLON

          02-Dec-2025

          14:22:36

          20251202156902978

          39

          1817.5

          CHIX

          02-Dec-2025

          14:22:53

          20251202156903012

          153

          1817.5

          CHIX

          02-Dec-2025

          14:22:53

          20251202156903014

          61

          1817.5

          BATE

          02-Dec-2025

          14:22:53

          20251202156903016

          201

          1817.5

          XLON

          02-Dec-2025

          14:22:53

          20251202156903018

          175

          1817.0

          XLON

          02-Dec-2025

          14:23:55

          20251202156903264

          193

          1817.0

          CHIX

          02-Dec-2025

          14:23:55

          20251202156903266

          100

          1817.5

          XLON

          02-Dec-2025

          14:24:47

          20251202156903374

          617

          1817.5

          XLON

          02-Dec-2025

          14:24:48

          20251202156903376

          293

          1817.5

          XLON

          02-Dec-2025

          14:24:48

          20251202156903378

          192

          1817.5

          XLON

          02-Dec-2025

          14:24:48

          20251202156903380

          33

          1817.5

          XLON

          02-Dec-2025

          14:24:48

          20251202156903382

          702

          1819.0

          XLON

          02-Dec-2025

          14:27:10

          20251202156904228

          104

          1819.0

          BATE

          02-Dec-2025

          14:27:10

          20251202156904230

          237

          1819.0

          XLON

          02-Dec-2025

          14:27:10

          20251202156904232

          192

          1819.0

          XLON

          02-Dec-2025

          14:27:10

          20251202156904234

          26

          1819.0

          XLON

          02-Dec-2025

          14:27:10

          20251202156904236

          65

          1817.5

          CHIX

          02-Dec-2025

          14:27:34

          20251202156904420

          192

          1817.5

          XLON

          02-Dec-2025

          14:27:34

          20251202156904422

          53

          1818.0

          CHIX

          02-Dec-2025

          14:28:00

          20251202156904482

          192

          1818.0

          XLON

          02-Dec-2025

          14:28:00

          20251202156904484

          44

          1817.5

          XLON

          02-Dec-2025

          14:28:56

          20251202156904600

          192

          1817.0

          CHIX

          02-Dec-2025

          14:29:17

          20251202156904758

          81

          1817.0

          CHIX

          02-Dec-2025

          14:29:17

          20251202156904760

          192

          1817.0

          XLON

          02-Dec-2025

          14:29:17

          20251202156904762

          104

          1816.5

          CHIX

          02-Dec-2025

          14:29:41

          20251202156904804

          192

          1816.5

          XLON

          02-Dec-2025

          14:29:41

          20251202156904806

          13

          1816.0

          CHIX

          02-Dec-2025

          14:29:41

          20251202156904808

          33

          1816.0

          CHIX

          02-Dec-2025

          14:29:51

          20251202156904812

          192

          1816.0

          XLON

          02-Dec-2025

          14:29:51

          20251202156904814

          192

          1815.5

          XLON

          02-Dec-2025

          14:30:00

          20251202156904840

          96

          1816.5

          XLON

          02-Dec-2025

          14:30:00

          20251202156904864

          192

          1817.0

          XLON

          02-Dec-2025

          14:30:24

          20251202156905451

          51

          1817.0

          CHIX

          02-Dec-2025

          14:30:25

          20251202156905453

          192

          1817.0

          XLON

          02-Dec-2025

          14:30:25

          20251202156905455

          41

          1817.0

          BATE

          02-Dec-2025

          14:30:47

          20251202156905645

          192

          1819.0

          CHIX

          02-Dec-2025

          14:30:57

          20251202156905685

          18

          1819.0

          BATE

          02-Dec-2025

          14:30:57

          20251202156905687

          6

          1819.0

          BATE

          02-Dec-2025

          14:30:57

          20251202156905689

          6

          1819.0

          XLON

          02-Dec-2025

          14:31:04

          20251202156905719

          171

          1820.0

          BATE

          02-Dec-2025

          14:31:38

          20251202156906028

          299

          1820.0

          CHIX

          02-Dec-2025

          14:31:38

          20251202156906030

          205

          1820.0

          XLON

          02-Dec-2025

          14:31:38

          20251202156906032

          253

          1818.5

          CHIX

          02-Dec-2025

          14:31:56

          20251202156906248

          41

          1818.5

          BATE

          02-Dec-2025

          14:31:56

          20251202156906250

          192

          1818.5

          XLON

          02-Dec-2025

          14:31:56

          20251202156906252

          46

          1818.0

          BATE

          02-Dec-2025

          14:32:11

          20251202156906304

          216

          1818.0

          CHIX

          02-Dec-2025

          14:32:11

          20251202156906306

          334

          1818.0

          XLON

          02-Dec-2025

          14:32:11

          20251202156906308

          79

          1817.5

          CHIX

          02-Dec-2025

          14:32:38

          20251202156906621

          113

          1817.5

          CHIX

          02-Dec-2025

          14:32:38

          20251202156906623

          82

          1817.5

          CHIX

          02-Dec-2025

          14:32:38

          20251202156906625

          192

          1817.5

          XLON

          02-Dec-2025

          14:32:41

          20251202156906637

          240

          1814.0

          XLON

          02-Dec-2025

          14:33:23

          20251202156907129

          137

          1814.0

          CHIX

          02-Dec-2025

          14:33:24

          20251202156907131

          214

          1814.0

          XLON

          02-Dec-2025

          14:33:24

          20251202156907133

          27

          1813.5

          BATE

          02-Dec-2025

          14:33:27

          20251202156907153

          191

          1813.5

          CHIX

          02-Dec-2025

          14:33:27

          20251202156907155

          1

          1813.5

          CHIX

          02-Dec-2025

          14:33:27

          20251202156907157

          228

          1813.5

          XLON

          02-Dec-2025

          14:33:27

          20251202156907159

          44

          1815.5

          BATE

          02-Dec-2025

          14:34:38

          20251202156907869

          192

          1815.5

          CHIX

          02-Dec-2025

          14:34:38

          20251202156907871

          294

          1815.5

          XLON

          02-Dec-2025

          14:34:38

          20251202156907873

          345

          1815.0

          XLON

          02-Dec-2025

          14:34:45

          20251202156907903

          161

          1815.0

          XLON

          02-Dec-2025

          14:34:45

          20251202156907907

          349

          1814.5

          XLON

          02-Dec-2025

          14:35:29

          20251202156908159

          100

          1814.5

          XLON

          02-Dec-2025

          14:35:29

          20251202156908161

          37

          1814.5

          XLON

          02-Dec-2025

          14:35:29

          20251202156908163

          38

          1813.5

          BATE

          02-Dec-2025

          14:35:33

          20251202156908183

          200

          1813.5

          CHIX

          02-Dec-2025

          14:35:33

          20251202156908185

          296

          1813.5

          XLON

          02-Dec-2025

          14:35:33

          20251202156908187

          35

          1812.5

          BATE

          02-Dec-2025

          14:35:45

          20251202156908373

          192

          1812.5

          XLON

          02-Dec-2025

          14:35:45

          20251202156908375

          192

          1812.5

          XLON

          02-Dec-2025

          14:35:46

          20251202156908377

          5

          1809.0

          BATE

          02-Dec-2025

          14:36:05

          20251202156908942

          192

          1809.0

          CHIX

          02-Dec-2025

          14:36:05

          20251202156908944

          253

          1809.0

          XLON

          02-Dec-2025

          14:36:05

          20251202156908946

          46

          1807.5

          XLON

          02-Dec-2025

          14:36:20

          20251202156909010

          155

          1807.0

          XLON

          02-Dec-2025

          14:36:34

          20251202156909790

          77

          1807.0

          XLON

          02-Dec-2025

          14:36:34

          20251202156909792

          187

          1807.0

          CHIX

          02-Dec-2025

          14:36:34

          20251202156909794

          402

          1807.0

          CHIX

          02-Dec-2025

          14:37:49

          20251202156910680

          1

          1807.0

          BATE

          02-Dec-2025

          14:37:49

          20251202156910682

          768

          1807.0

          XLON

          02-Dec-2025

          14:37:49

          20251202156910684

          246

          1807.0

          XLON

          02-Dec-2025

          14:37:49

          20251202156910686

          1

          1807.0

          XLON

          02-Dec-2025

          14:37:49

          20251202156910688

          364

          1808.0

          XLON

          02-Dec-2025

          14:39:22

          20251202156911383

          332

          1808.0

          XLON

          02-Dec-2025

          14:39:22

          20251202156911385

          284

          1808.0

          XLON

          02-Dec-2025

          14:39:22

          20251202156911387

          192

          1808.0

          XLON

          02-Dec-2025

          14:39:22

          20251202156911389

          9

          1808.0

          XLON

          02-Dec-2025

          14:39:22

          20251202156911391

          192

          1808.0

          XLON

          02-Dec-2025

          14:39:22

          20251202156911393

          50

          1807.0

          XLON

          02-Dec-2025

          14:39:30

          20251202156911446

          289

          1806.0

          XLON

          02-Dec-2025

          14:39:49

          20251202156911508

          155

          1806.0

          XLON

          02-Dec-2025

          14:40:10

          20251202156912097

          192

          1807.0

          BATE

          02-Dec-2025

          14:40:25

          20251202156912395

          192

          1807.0

          CHIX

          02-Dec-2025

          14:40:25

          20251202156912397

          79

          1807.0

          XLON

          02-Dec-2025

          14:40:25

          20251202156912399

          192

          1808.0

          XLON

          02-Dec-2025

          14:41:06

          20251202156913195

          192

          1808.0

          XLON

          02-Dec-2025

          14:41:06

          20251202156913197

          16

          1808.0

          XLON

          02-Dec-2025

          14:41:07

          20251202156913209

          207

          1808.0

          CHIX

          02-Dec-2025

          14:41:27

          20251202156913885

          192

          1808.0

          XLON

          02-Dec-2025

          14:41:27

          20251202156913887

          9

          1808.0

          XLON

          02-Dec-2025

          14:41:27

          20251202156913889

          216

          1809.0

          XLON

          02-Dec-2025

          14:41:53

          20251202156914231

          445

          1810.0

          CHIX

          02-Dec-2025

          14:42:58

          20251202156914729

          91

          1810.0

          BATE

          02-Dec-2025

          14:42:58

          20251202156914731

          108

          1810.0

          BATE

          02-Dec-2025

          14:42:58

          20251202156914733

          890

          1810.0

          XLON

          02-Dec-2025

          14:42:58

          20251202156914735

          192

          1810.0

          XLON

          02-Dec-2025

          14:43:58

          20251202156915570

          22

          1810.0

          CHIX

          02-Dec-2025

          14:44:27

          20251202156915916

          124

          1810.0

          CHIX

          02-Dec-2025

          14:44:27

          20251202156915918

          414

          1810.0

          XLON

          02-Dec-2025

          14:44:27

          20251202156915920

          192

          1810.0

          XLON

          02-Dec-2025

          14:44:27

          20251202156915922

          32

          1810.5

          XLON

          02-Dec-2025

          14:44:53

          20251202156916230

          508

          1810.5

          XLON

          02-Dec-2025

          14:44:53

          20251202156916232

          752

          1810.5

          XLON

          02-Dec-2025

          14:44:53

          20251202156916234

          86

          1812.0

          BATE

          02-Dec-2025

          14:46:11

          20251202156916901

          77

          1812.0

          BATE

          02-Dec-2025

          14:46:12

          20251202156916913

          319

          1812.0

          CHIX

          02-Dec-2025

          14:46:12

          20251202156916915

          11

          1812.0

          XLON

          02-Dec-2025

          14:46:12

          20251202156916917

          250

          1812.0

          XLON

          02-Dec-2025

          14:46:12

          20251202156916919

          114

          1812.0

          XLON

          02-Dec-2025

          14:46:12

          20251202156916921

          178

          1812.0

          CHIX

          02-Dec-2025

          14:47:04

          20251202156917667

          99

          1812.0

          XLON

          02-Dec-2025

          14:47:04

          20251202156917669

          168

          1812.0

          XLON

          02-Dec-2025

          14:47:04

          20251202156917671

          200

          1811.5

          XLON

          02-Dec-2025

          14:47:51

          20251202156918017

          283

          1811.5

          BATE

          02-Dec-2025

          14:48:00

          20251202156918029

          457

          1811.5

          XLON

          02-Dec-2025

          14:48:00

          20251202156918031

          160

          1811.5

          CHIX

          02-Dec-2025

          14:48:00

          20251202156918033

          197

          1811.5

          XLON

          02-Dec-2025

          14:48:00

          20251202156918035

          192

          1811.5

          CHIX

          02-Dec-2025

          14:48:32

          20251202156918275

          84

          1811.5

          CHIX

          02-Dec-2025

          14:48:43

          20251202156918297

          159

          1811.5

          XLON

          02-Dec-2025

          14:48:43

          20251202156918299

          221

          1811.0

          XLON

          02-Dec-2025

          14:49:03

          20251202156918352

          191

          1811.0

          XLON

          02-Dec-2025

          14:49:05

          20251202156918358

          121

          1812.0

          XLON

          02-Dec-2025

          14:49:55

          20251202156918897

          141

          1812.0

          XLON

          02-Dec-2025

          14:49:55

          20251202156918899

          182

          1812.0

          XLON

          02-Dec-2025

          14:50:01

          20251202156918937

          40

          1811.5

          BATE

          02-Dec-2025

          14:50:03

          20251202156918955

          212

          1811.5

          XLON

          02-Dec-2025

          14:50:03

          20251202156918957

          79

          1811.5

          XLON

          02-Dec-2025

          14:50:06

          20251202156918965

          4

          1811.5

          XLON

          02-Dec-2025

          14:50:08

          20251202156918973

          55

          1811.5

          XLON

          02-Dec-2025

          14:50:08

          20251202156918975

          56

          1811.5

          XLON

          02-Dec-2025

          14:50:08

          20251202156918977

          27

          1811.5

          XLON

          02-Dec-2025

          14:50:08

          20251202156918979

          207

          1813.5

          XLON

          02-Dec-2025

          14:50:45

          20251202156919285

          26

          1813.5

          CHIX

          02-Dec-2025

          14:50:45

          20251202156919287

          27

          1813.5

          CHIX

          02-Dec-2025

          14:50:45

          20251202156919289

          192

          1813.5

          XLON

          02-Dec-2025

          14:50:45

          20251202156919291

          50

          1813.5

          CHIX

          02-Dec-2025

          14:51:54

          20251202156919814

          237

          1813.5

          CHIX

          02-Dec-2025

          14:51:54

          20251202156919816

          65

          1813.5

          BATE

          02-Dec-2025

          14:51:57

          20251202156919852

          427

          1813.5

          CHIX

          02-Dec-2025

          14:51:57

          20251202156919854

          553

          1813.5

          XLON

          02-Dec-2025

          14:51:57

          20251202156919856

          84

          1813.0

          XLON

          02-Dec-2025

          14:52:28

          20251202156920074

          225

          1813.0

          XLON

          02-Dec-2025

          14:52:28

          20251202156920076

          37

          1813.0

          CHIX

          02-Dec-2025

          14:52:28

          20251202156920078

          32

          1814.0

          XLON

          02-Dec-2025

          14:52:34

          20251202156920108

          80

          1814.0

          XLON

          02-Dec-2025

          14:52:34

          20251202156920110

          3

          1814.0

          XLON

          02-Dec-2025

          14:52:35

          20251202156920122

          494

          1814.5

          XLON

          02-Dec-2025

          14:53:46

          20251202156920474

          154

          1814.5

          CHIX

          02-Dec-2025

          14:53:51

          20251202156920506

          295

          1814.5

          XLON

          02-Dec-2025

          14:53:51

          20251202156920508

          262

          1814.0

          XLON

          02-Dec-2025

          14:54:03

          20251202156920548

          2

          1814.0

          CHIX

          02-Dec-2025

          14:54:03

          20251202156920550

          159

          1814.0

          CHIX

          02-Dec-2025

          14:54:03

          20251202156920552

          445

          1814.5

          XLON

          02-Dec-2025

          14:55:00

          20251202156920996

          43

          1814.5

          CHIX

          02-Dec-2025

          14:55:00

          20251202156920998

          258

          1814.5

          XLON

          02-Dec-2025

          14:55:00

          20251202156921000

          168

          1814.5

          CHIX

          02-Dec-2025

          14:55:04

          20251202156921020

          150

          1817.5

          CHIX

          02-Dec-2025

          14:56:46

          20251202156921972

          50

          1817.5

          CHIX

          02-Dec-2025

          14:56:46

          20251202156921974

          960

          1818.0

          XLON

          02-Dec-2025

          14:56:59

          20251202156921994

          4

          1818.0

          XLON

          02-Dec-2025

          14:56:59

          20251202156921996

          331

          1818.0

          XLON

          02-Dec-2025

          14:56:59

          20251202156921998

          6

          1818.0

          XLON

          02-Dec-2025

          14:56:59

          20251202156922000

          186

          1818.0

          XLON

          02-Dec-2025

          14:56:59

          20251202156922002

          61

          1818.0

          XLON

          02-Dec-2025

          14:56:59

          20251202156922004

          399

          1819.5

          CHIX

          02-Dec-2025

          14:58:35

          20251202156922500

          402

          1819.5

          BATE

          02-Dec-2025

          14:58:35

          20251202156922502

          73

          1819.5

          BATE

          02-Dec-2025

          14:58:37

          20251202156922504

          192

          1819.5

          XLON

          02-Dec-2025

          14:58:37

          20251202156922506

          192

          1819.5

          XLON

          02-Dec-2025

          14:58:37

          20251202156922508

          420

          1820.0

          XLON

          02-Dec-2025

          15:00:23

          20251202156923247

          120

          1820.5

          XLON

          02-Dec-2025

          15:00:24

          20251202156923253

          254

          1820.5

          CHIX

          02-Dec-2025

          15:00:42

          20251202156923472

          149

          1820.5

          BATE

          02-Dec-2025

          15:00:42

          20251202156923474

          906

          1820.5

          XLON

          02-Dec-2025

          15:00:42

          20251202156923476

          30

          1819.0

          XLON

          02-Dec-2025

          15:00:45

          20251202156923508

          14

          1819.0

          XLON

          02-Dec-2025

          15:00:45

          20251202156923510

          350

          1821.0

          XLON

          02-Dec-2025

          15:02:18

          20251202156924075

          299

          1821.0

          XLON

          02-Dec-2025

          15:02:18

          20251202156924077

          80

          1821.0

          CHIX

          02-Dec-2025

          15:02:18

          20251202156924079

          88

          1821.0

          BATE

          02-Dec-2025

          15:02:28

          20251202156924141

          312

          1821.0

          CHIX

          02-Dec-2025

          15:02:28

          20251202156924143

          200

          1821.0

          CHIX

          02-Dec-2025

          15:02:28

          20251202156924145

          303

          1821.0

          XLON

          02-Dec-2025

          15:02:28

          20251202156924147

          68

          1821.0

          XLON

          02-Dec-2025

          15:03:36

          20251202156924595

          384

          1821.0

          XLON

          02-Dec-2025

          15:03:36

          20251202156924597

          150

          1821.0

          XLON

          02-Dec-2025

          15:03:36

          20251202156924599

          433

          1821.0

          XLON

          02-Dec-2025

          15:03:36

          20251202156924601

          351

          1821.0

          XLON

          02-Dec-2025

          15:03:36

          20251202156924603

          162

          1821.0

          XLON

          02-Dec-2025

          15:03:36

          20251202156924605

          72

          1821.0

          XLON

          02-Dec-2025

          15:03:36

          20251202156924607

          50

          1821.0

          CHIX

          02-Dec-2025

          15:05:29

          20251202156925242

          27

          1821.0

          XLON

          02-Dec-2025

          15:05:29

          20251202156925244

          549

          1821.0

          XLON

          02-Dec-2025

          15:05:29

          20251202156925246

          249

          1821.0

          XLON

          02-Dec-2025

          15:05:29

          20251202156925248

          234

          1821.0

          CHIX

          02-Dec-2025

          15:05:30

          20251202156925278

          182

          1821.0

          BATE

          02-Dec-2025

          15:05:30

          20251202156925280

          327

          1821.0

          XLON

          02-Dec-2025

          15:05:30

          20251202156925282

          468

          1822.0

          XLON

          02-Dec-2025

          15:06:31

          20251202156926132

          37

          1822.0

          XLON

          02-Dec-2025

          15:06:31

          20251202156926134

          384

          1822.0

          XLON

          02-Dec-2025

          15:06:31

          20251202156926136

          68

          1821.5

          BATE

          02-Dec-2025

          15:06:54

          20251202156926202

          192

          1821.5

          CHIX

          02-Dec-2025

          15:07:21

          20251202156926467

          65

          1821.5

          CHIX

          02-Dec-2025

          15:07:21

          20251202156926469

          192

          1821.5

          XLON

          02-Dec-2025

          15:07:24

          20251202156926521

          217

          1824.0

          BATE

          02-Dec-2025

          15:08:57

          20251202156927585

          1,458

          1824.0

          XLON

          02-Dec-2025

          15:08:57

          20251202156927587

          170

          1824.0

          XLON

          02-Dec-2025

          15:08:57

          20251202156927589

          196

          1823.0

          XLON

          02-Dec-2025

          15:09:38

          20251202156928215

          23

          1823.0

          CHIX

          02-Dec-2025

          15:09:39

          20251202156928251

          199

          1823.0

          CHIX

          02-Dec-2025

          15:09:39

          20251202156928253

          19

          1823.0

          XLON

          02-Dec-2025

          15:10:01

          20251202156928551

          192

          1823.0

          CHIX

          02-Dec-2025

          15:10:06

          20251202156928629

          192

          1823.0

          BATE

          02-Dec-2025

          15:10:06

          20251202156928631

          52

          1823.0

          XLON

          02-Dec-2025

          15:10:10

          20251202156928639

          194

          1823.0

          CHIX

          02-Dec-2025

          15:10:34

          20251202156929154

          82

          1823.0

          BATE

          02-Dec-2025

          15:10:34

          20251202156929156

          211

          1823.0

          XLON

          02-Dec-2025

          15:10:34

          20251202156929158

          306

          1823.5

          CHIX

          02-Dec-2025

          15:11:47

          20251202156930121

          266

          1823.5

          CHIX

          02-Dec-2025

          15:11:47

          20251202156930123

          481

          1824.5

          CHIX

          02-Dec-2025

          15:12:12

          20251202156930312

          205

          1824.5

          CHIX

          02-Dec-2025

          15:12:13

          20251202156930314

          1

          1824.5

          XLON

          02-Dec-2025

          15:12:14

          20251202156930318

          123

          1824.5

          XLON

          02-Dec-2025

          15:12:14

          20251202156930320

          164

          1824.0

          CHIX

          02-Dec-2025

          15:13:07

          20251202156930824

          384

          1824.0

          BATE

          02-Dec-2025

          15:13:07

          20251202156930826

          379

          1824.0

          XLON

          02-Dec-2025

          15:13:07

          20251202156930828

          180

          1823.0

          CHIX

          02-Dec-2025

          15:13:34

          20251202156930934

          293

          1823.0

          XLON

          02-Dec-2025

          15:13:34

          20251202156930936

          6

          1822.0

          BATE

          02-Dec-2025

          15:14:38

          20251202156931611

          254

          1822.0

          CHIX

          02-Dec-2025

          15:14:38

          20251202156931613

          192

          1822.0

          XLON

          02-Dec-2025

          15:14:38

          20251202156931615

          424

          1823.0

          CHIX

          02-Dec-2025

          15:15:23

          20251202156932050

          102

          1823.0

          CHIX

          02-Dec-2025

          15:15:23

          20251202156932052

          184

          1823.0

          BATE

          02-Dec-2025

          15:15:23

          20251202156932054

          221

          1823.0

          CHIX

          02-Dec-2025

          15:15:24

          20251202156932060

          85

          1823.0

          XLON

          02-Dec-2025

          15:15:24

          20251202156932062

          180

          1823.0

          XLON

          02-Dec-2025

          15:15:24

          20251202156932064

          122

          1823.0

          CHIX

          02-Dec-2025

          15:15:25

          20251202156932070

          124

          1823.0

          XLON

          02-Dec-2025

          15:15:25

          20251202156932072

          153

          1823.5

          CHIX

          02-Dec-2025

          15:16:19

          20251202156932364

          282

          1823.5

          XLON

          02-Dec-2025

          15:16:19

          20251202156932366

          43

          1823.5

          CHIX

          02-Dec-2025

          15:17:38

          20251202156933017

          391

          1823.5

          CHIX

          02-Dec-2025

          15:17:38

          20251202156933019

          165

          1823.5

          BATE

          02-Dec-2025

          15:17:38

          20251202156933021

          811

          1823.5

          XLON

          02-Dec-2025

          15:17:38

          20251202156933023

          192

          1824.0

          CHIX

          02-Dec-2025

          15:18:00

          20251202156933095

          61

          1824.0

          BATE

          02-Dec-2025

          15:18:00

          20251202156933097

          540

          1825.5

          XLON

          02-Dec-2025

          15:19:29

          20251202156933697

          295

          1825.5

          BATE

          02-Dec-2025

          15:19:29

          20251202156933701

          321

          1825.5

          CHIX

          02-Dec-2025

          15:19:29

          20251202156933703

          502

          1825.5

          XLON

          02-Dec-2025

          15:19:29

          20251202156933705

          180

          1824.5

          XLON

          02-Dec-2025

          15:20:21

          20251202156934145

          119

          1824.5

          XLON

          02-Dec-2025

          15:20:47

          20251202156934235

          73

          1824.5

          XLON

          02-Dec-2025

          15:20:47

          20251202156934237

          76

          1824.5

          XLON

          02-Dec-2025

          15:20:55

          20251202156934258

          49

          1825.0

          BATE

          02-Dec-2025

          15:21:23

          20251202156934454

          443

          1825.0

          BATE

          02-Dec-2025

          15:21:23

          20251202156934456

          552

          1825.0

          BATE

          02-Dec-2025

          15:21:23

          20251202156934458

          192

          1825.0

          CHIX

          02-Dec-2025

          15:21:23

          20251202156934460

          161

          1824.5

          XLON

          02-Dec-2025

          15:21:25

          20251202156934462

          216

          1824.5

          XLON

          02-Dec-2025

          15:22:05

          20251202156934864

          6

          1824.5

          XLON

          02-Dec-2025

          15:22:05

          20251202156934866

          102

          1824.5

          XLON

          02-Dec-2025

          15:22:06

          20251202156934868

          89

          1824.5

          XLON

          02-Dec-2025

          15:22:06

          20251202156934870

          64

          1824.5

          XLON

          02-Dec-2025

          15:22:42

          20251202156935112

          64

          1824.5

          BATE

          02-Dec-2025

          15:22:44

          20251202156935118

          59

          1824.5

          XLON

          02-Dec-2025

          15:22:44

          20251202156935120

          164

          1824.5

          XLON

          02-Dec-2025

          15:22:44

          20251202156935122

          42

          1824.5

          XLON

          02-Dec-2025

          15:22:44

          20251202156935124

          67

          1824.5

          XLON

          02-Dec-2025

          15:22:45

          20251202156935126

          49

          1824.5

          XLON

          02-Dec-2025

          15:23:08

          20251202156935348

          121

          1827.0

          BATE

          02-Dec-2025

          15:24:58

          20251202156935802

          1,191

          1827.0

          BATE

          02-Dec-2025

          15:24:58

          20251202156935804

          40

          1827.0

          BATE

          02-Dec-2025

          15:24:59

          20251202156935808

          230

          1827.0

          CHIX

          02-Dec-2025

          15:24:59

          20251202156935910

          718

          1827.0

          XLON

          02-Dec-2025

          15:24:59

          20251202156935912

          129

          1826.0

          BATE

          02-Dec-2025

          15:26:36

          20251202156936534

          442

          1826.0

          CHIX

          02-Dec-2025

          15:26:36

          20251202156936536

          812

          1826.0

          XLON

          02-Dec-2025

          15:26:36

          20251202156936538

          21

          1826.0

          BATE

          02-Dec-2025

          15:26:36

          20251202156936540

          23

          1826.0

          XLON

          02-Dec-2025

          15:26:36

          20251202156936542

          192

          1826.0

          CHIX

          02-Dec-2025

          15:27:13

          20251202156936628

          192

          1826.0

          XLON

          02-Dec-2025

          15:27:26

          20251202156936670

          89

          1826.0

          XLON

          02-Dec-2025

          15:27:26

          20251202156936672

          237

          1825.5

          XLON

          02-Dec-2025

          15:27:36

          20251202156936822

          12

          1825.5

          CHIX

          02-Dec-2025

          15:27:36

          20251202156936824

          192

          1825.5

          XLON

          02-Dec-2025

          15:27:36

          20251202156936826

          198

          1825.0

          BATE

          02-Dec-2025

          15:28:10

          20251202156937390

          70

          1825.0

          CHIX

          02-Dec-2025

          15:28:10

          20251202156937392

          205

          1825.0

          XLON

          02-Dec-2025

          15:28:10

          20251202156937394

          192

          1825.5

          CHIX

          02-Dec-2025

          15:28:48

          20251202156937738

          89

          1825.5

          BATE

          02-Dec-2025

          15:28:48

          20251202156937740

          201

          1825.5

          XLON

          02-Dec-2025

          15:28:48

          20251202156937742

          245

          1825.0

          XLON

          02-Dec-2025

          15:30:02

          20251202156938137

          660

          1825.0

          XLON

          02-Dec-2025

          15:30:03

          20251202156938141

          521

          1825.0

          XLON

          02-Dec-2025

          15:30:03

          20251202156938143

          345

          1824.0

          XLON

          02-Dec-2025

          15:31:01

          20251202156938607

          167

          1824.0

          XLON

          02-Dec-2025

          15:31:07

          20251202156938659

          158

          1823.5

          CHIX

          02-Dec-2025

          15:31:24

          20251202156938711

          177

          1823.5

          CHIX

          02-Dec-2025

          15:31:24

          20251202156938713

          192

          1823.5

          XLON

          02-Dec-2025

          15:31:24

          20251202156938715

          167

          1822.5

          BATE

          02-Dec-2025

          15:32:03

          20251202156939000

          321

          1822.5

          XLON

          02-Dec-2025

          15:32:03

          20251202156939002

          60

          1821.5

          CHIX

          02-Dec-2025

          15:33:03

          20251202156939335

          192

          1821.5

          BATE

          02-Dec-2025

          15:33:03

          20251202156939337

          303

          1821.5

          XLON

          02-Dec-2025

          15:33:03

          20251202156939339

          192

          1820.5

          XLON

          02-Dec-2025

          15:33:12

          20251202156939461

          150

          1820.5

          XLON

          02-Dec-2025

          15:33:13

          20251202156939465

          145

          1820.5

          XLON

          02-Dec-2025

          15:33:13

          20251202156939467

          778

          1820.5

          XLON

          02-Dec-2025

          15:34:15

          20251202156939785

          192

          1820.5

          CHIX

          02-Dec-2025

          15:34:23

          20251202156939799

          165

          1820.5

          CHIX

          02-Dec-2025

          15:34:23

          20251202156939801

          116

          1820.5

          BATE

          02-Dec-2025

          15:34:32

          20251202156939845

          47

          1820.5

          BATE

          02-Dec-2025

          15:34:32

          20251202156939847

          49

          1820.5

          CHIX

          02-Dec-2025

          15:34:32

          20251202156939849

          15

          1820.5

          CHIX

          02-Dec-2025

          15:34:32

          20251202156939851

          12

          1820.5

          CHIX

          02-Dec-2025

          15:34:32

          20251202156939853

          100

          1820.5

          XLON

          02-Dec-2025

          15:34:32

          20251202156939855

          92

          1820.5

          XLON

          02-Dec-2025

          15:34:34

          20251202156939863

          226

          1823.5

          BATE

          02-Dec-2025

          15:35:50

          20251202156940742

          140

          1823.5

          CHIX

          02-Dec-2025

          15:35:50

          20251202156940744

          1,220

          1823.5

          XLON

          02-Dec-2025

          15:35:50

          20251202156940746

          507

          1822.5

          CHIX

          02-Dec-2025

          15:37:10

          20251202156941406

          195

          1822.5

          BATE

          02-Dec-2025

          15:37:10

          20251202156941408

          107

          1822.5

          BATE

          02-Dec-2025

          15:37:14

          20251202156941418

          223

          1822.5

          CHIX

          02-Dec-2025

          15:37:14

          20251202156941420

          402

          1822.5

          CHIX

          02-Dec-2025

          15:37:14

          20251202156941422

          59

          1822.0

          XLON

          02-Dec-2025

          15:37:20

          20251202156941546

          2

          1821.5

          XLON

          02-Dec-2025

          15:38:05

          20251202156941653

          344

          1821.5

          XLON

          02-Dec-2025

          15:38:05

          20251202156941655

          164

          1821.5

          XLON

          02-Dec-2025

          15:38:05

          20251202156941657

          67

          1821.5

          XLON

          02-Dec-2025

          15:38:15

          20251202156941671

          81

          1821.5

          XLON

          02-Dec-2025

          15:38:15

          20251202156941673

          290

          1821.5

          XLON

          02-Dec-2025

          15:38:15

          20251202156941675

          53

          1821.5

          XLON

          02-Dec-2025

          15:38:15

          20251202156941677

          31

          1822.5

          BATE

          02-Dec-2025

          15:40:02

          20251202156942223

          87

          1822.5

          CHIX

          02-Dec-2025

          15:40:02

          20251202156942225

          658

          1822.5

          CHIX

          02-Dec-2025

          15:40:02

          20251202156942227

          502

          1822.5

          XLON

          02-Dec-2025

          15:40:02

          20251202156942229

          226

          1822.5

          XLON

          02-Dec-2025

          15:40:02

          20251202156942231

          440

          1823.5

          BATE

          02-Dec-2025

          15:41:13

          20251202156942601

          206

          1823.5

          XLON

          02-Dec-2025

          15:41:32

          20251202156942753

          814

          1824.5

          XLON

          02-Dec-2025

          15:41:44

          20251202156942814

          300

          1824.5

          XLON

          02-Dec-2025

          15:41:44

          20251202156942816

          238

          1824.5

          XLON

          02-Dec-2025

          15:41:44

          20251202156942818

          175

          1822.5

          CHIX

          02-Dec-2025

          15:43:04

          20251202156943633

          343

          1822.5

          XLON

          02-Dec-2025

          15:43:04

          20251202156943635

          284

          1822.0

          XLON

          02-Dec-2025

          15:43:41

          20251202156943781

          167

          1822.0

          XLON

          02-Dec-2025

          15:43:41

          20251202156943783

          2

          1822.0

          BATE

          02-Dec-2025

          15:43:41

          20251202156943789

          164

          1822.0

          CHIX

          02-Dec-2025

          15:43:41

          20251202156943791

          318

          1822.0

          XLON

          02-Dec-2025

          15:43:41

          20251202156943793

          4

          1822.0

          XLON

          02-Dec-2025

          15:43:41

          20251202156943795

          10

          1822.0

          BATE

          02-Dec-2025

          15:43:41

          20251202156943797

          22

          1822.0

          XLON

          02-Dec-2025

          15:43:42

          20251202156943799

          252

          1821.0

          CHIX

          02-Dec-2025

          15:43:54

          20251202156943965

          264

          1821.0

          XLON

          02-Dec-2025

          15:43:54

          20251202156943967

          88

          1819.0

          CHIX

          02-Dec-2025

          15:44:40

          20251202156944239

          192

          1819.0

          BATE

          02-Dec-2025

          15:44:40

          20251202156944241

          209

          1819.0

          XLON

          02-Dec-2025

          15:44:40

          20251202156944243

          175

          1820.5

          BATE

          02-Dec-2025

          15:45:48

          20251202156944525

          260

          1820.5

          CHIX

          02-Dec-2025

          15:45:48

          20251202156944527

          179

          1820.5

          BATE

          02-Dec-2025

          15:45:52

          20251202156944543

          92

          1820.5

          BATE

          02-Dec-2025

          15:45:52

          20251202156944545

          407

          1820.5

          CHIX

          02-Dec-2025

          15:45:52

          20251202156944547

          166

          1820.5

          XLON

          02-Dec-2025

          15:45:52

          20251202156944549

          234

          1820.5

          XLON

          02-Dec-2025

          15:45:52

          20251202156944551

          18

          1822.5

          BATE

          02-Dec-2025

          15:47:19

          20251202156944949

          97

          1822.5

          BATE

          02-Dec-2025

          15:47:19

          20251202156944951

          301

          1822.5

          CHIX

          02-Dec-2025

          15:47:19

          20251202156944953

          230

          1822.5

          CHIX

          02-Dec-2025

          15:47:19

          20251202156944955

          153

          1822.5

          BATE

          02-Dec-2025

          15:47:19

          20251202156944957

          266

          1822.5

          CHIX

          02-Dec-2025

          15:47:19

          20251202156944959

          409

          1822.5

          XLON

          02-Dec-2025

          15:47:19

          20251202156944961

          192

          1822.5

          XLON

          02-Dec-2025

          15:48:21

          20251202156945490

          76

          1822.5

          BATE

          02-Dec-2025

          15:48:38

          20251202156945524

          192

          1822.5

          XLON

          02-Dec-2025

          15:48:38

          20251202156945526

          300

          1821.5

          XLON

          02-Dec-2025

          15:48:39

          20251202156945530

          13

          1821.5

          XLON

          02-Dec-2025

          15:48:39

          20251202156945532

          13

          1821.5

          CHIX

          02-Dec-2025

          15:48:39

          20251202156945534

          192

          1821.5

          XLON

          02-Dec-2025

          15:48:39

          20251202156945536

          252

          1820.5

          XLON

          02-Dec-2025

          15:49:42

          20251202156946057

          45

          1820.5

          CHIX

          02-Dec-2025

          15:49:42

          20251202156946059

          192

          1820.5

          XLON

          02-Dec-2025

          15:49:52

          20251202156946077

          688

          1823.0

          XLON

          02-Dec-2025

          15:50:51

          20251202156946385

          106

          1823.0

          BATE

          02-Dec-2025

          15:50:51

          20251202156946387

          696

          1823.0

          CHIX

          02-Dec-2025

          15:50:51

          20251202156946389

          1,175

          1824.0

          BATE

          02-Dec-2025

          15:52:09

          20251202156946788

          117

          1824.0

          CHIX

          02-Dec-2025

          15:52:09

          20251202156946790

          269

          1824.0

          XLON

          02-Dec-2025

          15:52:09

          20251202156946792

          219

          1824.0

          BATE

          02-Dec-2025

          15:53:25

          20251202156947322

          840

          1824.0

          CHIX

          02-Dec-2025

          15:53:25

          20251202156947324

          40

          1824.0

          BATE

          02-Dec-2025

          15:53:25

          20251202156947326

          192

          1824.0

          CHIX

          02-Dec-2025

          15:53:25

          20251202156947328

          192

          1824.0

          XLON

          02-Dec-2025

          15:53:25

          20251202156947330

          112

          1824.0

          XLON

          02-Dec-2025

          15:53:26

          20251202156947332

          219

          1824.0

          BATE

          02-Dec-2025

          15:54:57

          20251202156947884

          309

          1824.0

          CHIX

          02-Dec-2025

          15:54:57

          20251202156947886

          78

          1824.0

          BATE

          02-Dec-2025

          15:54:57

          20251202156947888

          215

          1824.0

          CHIX

          02-Dec-2025

          15:54:57

          20251202156947890

          172

          1824.0

          CHIX

          02-Dec-2025

          15:54:57

          20251202156947892

          559

          1824.0

          XLON

          02-Dec-2025

          15:54:57

          20251202156947894

          233

          1824.0

          XLON

          02-Dec-2025

          15:55:51

          20251202156948197

          192

          1824.0

          XLON

          02-Dec-2025

          15:55:55

          20251202156948201

          50

          1824.0

          XLON

          02-Dec-2025

          15:56:01

          20251202156948249

          198

          1824.0

          CHIX

          02-Dec-2025

          15:56:10

          20251202156948441

          298

          1824.0

          XLON

          02-Dec-2025

          15:56:10

          20251202156948443

          91

          1824.0

          BATE

          02-Dec-2025

          15:56:10

          20251202156948445

          181

          1824.5

          BATE

          02-Dec-2025

          15:57:10

          20251202156949096

          536

          1824.5

          XLON

          02-Dec-2025

          15:57:10

          20251202156949098

          83

          1824.5

          CHIX

          02-Dec-2025

          15:57:12

          20251202156949100

          192

          1824.5

          XLON

          02-Dec-2025

          15:57:12

          20251202156949102

          130

          1825.0

          BATE

          02-Dec-2025

          16:00:03

          20251202156949781

          30

          1825.5

          CHIX

          02-Dec-2025

          16:00:05

          20251202156949807

          10

          1825.5

          CHIX

          02-Dec-2025

          16:00:05

          20251202156949809

          1,075

          1825.5

          CHIX

          02-Dec-2025

          16:00:06

          20251202156949811

          1,129

          1825.5

          CHIX

          02-Dec-2025

          16:00:06

          20251202156949813

          506

          1825.5

          CHIX

          02-Dec-2025

          16:00:06

          20251202156949815

          192

          1826.0

          CHIX

          02-Dec-2025

          16:00:18

          20251202156950001

          91

          1826.0

          XLON

          02-Dec-2025

          16:00:18

          20251202156950003

          199

          1826.0

          BATE

          02-Dec-2025

          16:02:01

          20251202156950332

          134

          1825.5

          CHIX

          02-Dec-2025

          16:02:01

          20251202156950336

          297

          1825.5

          XLON

          02-Dec-2025

          16:02:02

          20251202156950356

          70

          1825.0

          CHIX

          02-Dec-2025

          16:02:40

          20251202156950566

          192

          1825.0

          XLON

          02-Dec-2025

          16:02:40

          20251202156950568

          192

          1824.0

          CHIX

          02-Dec-2025

          16:03:39

          20251202156950848

          143

          1824.0

          CHIX

          02-Dec-2025

          16:03:39

          20251202156950850

          233

          1824.0

          XLON

          02-Dec-2025

          16:03:39

          20251202156950852

          502

          1824.0

          XLON

          02-Dec-2025

          16:05:26

          20251202156951458

          267

          1824.0

          CHIX

          02-Dec-2025

          16:05:26

          20251202156951460

          54

          1824.0

          XLON

          02-Dec-2025

          16:05:29

          20251202156951466

          192

          1823.5

          XLON

          02-Dec-2025

          16:05:42

          20251202156951524

          71

          1823.5

          XLON

          02-Dec-2025

          16:05:42

          20251202156951526

          3

          1823.5

          XLON

          02-Dec-2025

          16:05:42

          20251202156951528

          46

          1823.0

          XLON

          02-Dec-2025

          16:05:58

          20251202156951720

          192

          1817.5

          CHIX

          02-Dec-2025

          16:06:09

          20251202156951802

          62

          1817.5

          XLON

          02-Dec-2025

          16:06:10

          20251202156951804

          398

          1820.5

          CHIX

          02-Dec-2025

          16:09:21

          20251202156952797

          155

          1820.5

          BATE

          02-Dec-2025

          16:09:25

          20251202156952818

          250

          1820.5

          CHIX

          02-Dec-2025

          16:09:25

          20251202156952820

          551

          1820.5

          XLON

          02-Dec-2025

          16:09:25

          20251202156952822

          78

          1819.5

          CHIX

          02-Dec-2025

          16:09:29

          20251202156952940

          192

          1819.5

          XLON

          02-Dec-2025

          16:09:31

          20251202156952950

          34

          1818.5

          CHIX

          02-Dec-2025

          16:09:53

          20251202156953326

          192

          1818.5

          XLON

          02-Dec-2025

          16:10:00

          20251202156953354

          371

          1818.5

          CHIX

          02-Dec-2025

          16:12:17

          20251202156954294

          662

          1818.5

          XLON

          02-Dec-2025

          16:12:17

          20251202156954296

          159

          1818.5

          BATE

          02-Dec-2025

          16:12:17

          20251202156954298

          128

          1818.5

          BATE

          02-Dec-2025

          16:12:17

          20251202156954300

          57

          1818.0

          CHIX

          02-Dec-2025

          16:13:17

          20251202156954773

          192

          1818.0

          XLON

          02-Dec-2025

          16:13:17

          20251202156954775

          59

          1817.5

          XLON

          02-Dec-2025

          16:13:22

          20251202156954796

          11

          1816.5

          XLON

          02-Dec-2025

          16:14:26

          20251202156955212

          517

          1817.0

          XLON

          02-Dec-2025

          16:14:31

          20251202156955218

          2,790

          1817.5

          XLON

          02-Dec-2025

          16:15:27

          20251202156955519

          275

          1817.5

          BATE

          02-Dec-2025

          16:15:29

          20251202156955644

          35

          1817.5

          BATE

          02-Dec-2025

          16:15:36

          20251202156955671

          1,374

          1817.5

          CHIX

          02-Dec-2025

          16:15:36

          20251202156955673

          3,812

          1817.5

          CHIX

          02-Dec-2025

          16:15:36

          20251202156955675

          1,714

          1817.5

          BATE

          02-Dec-2025

          16:15:36

          20251202156955677

          GSK enquiries

          Media:

          Tim Foley

          +44 (0) 20 8047 5502

          (London)

          Kathleen Quinn

          +1 202 603 5003

          (Washington DC)

          Investor Relations:

          Constantin Fest

          +44 (0) 7831 826525

          (London)

          James Dodwell

          +44 (0) 20 8047 2406

          (London)

          Mick Readey

          +44 (0) 7990 339653

          (London)

          Steph Mountifield

          +44 (0) 7796 707505

          (London)

          Sam Piper

          +44 (0) 7824 525779

          (London)

          Jeff McLaughlin

          +1 215 751 7002

          (Philadelphia)

          Frannie DeFranco

          +1 215 751 3126

          (Philadelphia)

          Cautionary statement regarding forward-looking statements

          GSK cautions investors that any forward-looking statements or projections made by GSK, including those made in this announcement, are subject to risks and uncertainties that may cause actual results to differ materially from those projected. Such factors include, but are not limited to, those described in the "Risk Factors" section in GSK's Annual Report on Form 20-F for 2024, and GSK's Q3 Results for 2025.

          Registered in England & Wales:

          No. 3888792

          Registered Office:

          79 New Oxford Street

          London

          WC1A 1DG

          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  POSPKBBPOBDDFBK

          Risk Warnings and Disclaimers
          You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
          Add to Favorites
          Share

          Vaccine stocks brace for shock waves at this week’s ACIP meeting

          Investing.com
          Merck & Co.
          -1.16%
          Apple
          -0.68%
          GlaxoSmithKline
          -0.33%
          Advanced Micro Devices
          +0.98%
          Tesla
          +0.10%

          Investing.com -- Bernstein warned in a note Tuesday that “shock waves are expected at the ACIP meeting this week,” citing a series of unusual developments that could have implications for Merck, Pfizer and Moderna. 

          The meeting, held Dec. 4–5, features an agenda that Bernstein analyst Courtney Breen says includes “an array of ‘unusual’ factors,” with limited detail, “no speakers listed,” and “no declaration of anticipated vote language.” 

          Analysts added that the agenda “has also swapped days with the broader work groups,” a move that, combined with recent regulatory signals, suggests “Friday is likely to be a big day.”

          Elevating the stakes is a memo from Dr. Vinay Prasad, head of the U.S. Food and Drug Administration’s Center for Biologics Evaluation and Research. 

          Breen wrote that Prasad “alleged that COVID-19 vaccines caused at least 10 pediatric deaths based on an internal review of VAERS reports,” which it notes would mark “the first FDA acknowledgment of vaccine-linked fatalities in children.” 

          According to Bernstein, Prasad also “signaled a major regulatory shift,” indicating that the agency will “prioritize clinical endpoints over surrogate measures,” “reassess vaccine use in pregnancy,” and reevaluate frameworks such as the annual flu program.

          Bernstein also highlights heavy public engagement: “There are ~3.8k public comments posted for the December 2025 ACIP meeting,” with sentiment appearing mixed. 

          Roughly “50% of comments expressed support for Hep-B birth dose, while 48% conveyed skepticism.”

          The firm says it will watch for any signals on “changes to the relationship between vaccine access/coverage & ACIP recommendations,” as well as potential shifts to evidentiary standards. 

          Bernstein notes that MRK and GSK are key manufacturers in Hep-B, while MRK, PFE and MRNA are exposed to any changes across the broader childhood vaccine schedule.

          Risk Warnings and Disclaimers
          You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
          Add to Favorites
          Share

          REG - GSK PLC - Transaction in Own Shares

          London Stock Exchange
          GlaxoSmithKline
          -0.33%
          RNS Number : 7726J GSK PLC 02 December 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:

          01 December 2025

          Aggregate number of ordinary shares of 31¼ pence each purchased:

          203,000

          Lowest price paid per share (GBp):

          1,786.00p

          Highest price paid per share (GBp):

          1,810.00p

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

          1,800.44p

          The purchased shares will be held as Treasury shares.

          Such purchase forms part of the Company's existing buyback programme and was effected pursuant to the non-discretionary agreement entered into with the Broker, as announced on 30 September 2025. Since 30 September 2025, the Company has purchased 11,346,733 ordinary shares.

          Following the above purchase, the Company will hold 236,811,577 ordinary shares in treasury and have 4,078,622,107 ordinary shares in issue (excluding Treasury shares).

          The total number of voting rights in the Company is 4,078,622,107. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

          The Company confirms that, in accordance with DTR 5.5.1R, following the above purchase the percentage of voting rights attributable to the ordinary shares held in treasury is 5.81 per cent.

          The table below contains detailed information of the individual trades made by the Broker on the London Stock Exchange and the CBOE Europe Limited recognised investment exchange (through its order books having market identification codes CHIX or BATE) as part of the buyback programme.

          Schedule of Purchases

          Shares purchased:   GSK plc (ISIN: GB00BN7SWP63)

          Date of purchases:   01 December 2025

          Investment firm:       BNP Paribas SA

          Aggregated information per trading venue:

          Venue

          Number of ordinary shares purchased

          Highest price paid (per ordinary share)

          (GBp)

          Lowest price paid (per ordinary share)

          (GBp)

          Volume weighted average price paid (per ordinary share) (GBp)

          BATE

          20,706

          1,810.00p

          1,786.00p

          1,800.28p

          CHIX

          62,854

          1,810.00p

          1,786.00p

          1,800.16p

          XLON

          119,440

          1,810.00p

          1,786.00p

          1,800.61p

          Individual transactions:

          Number of Shares

          Price per Share (GBp)

          Trading venue

          Date of transaction

          Time of transaction

          Transaction reference number

          167

          1786.0

          CHIX

          01-Dec-2025

          08:00:45

          20251201156619694

          82

          1786.0

          BATE

          01-Dec-2025

          08:00:45

          20251201156619696

          225

          1786.0

          XLON

          01-Dec-2025

          08:00:45

          20251201156619698

          37

          1789.0

          BATE

          01-Dec-2025

          08:01:40

          20251201156620162

          196

          1789.0

          CHIX

          01-Dec-2025

          08:01:40

          20251201156620164

          219

          1789.0

          XLON

          01-Dec-2025

          08:01:40

          20251201156620166

          200

          1786.5

          CHIX

          01-Dec-2025

          08:01:42

          20251201156620168

          141

          1786.5

          BATE

          01-Dec-2025

          08:01:42

          20251201156620170

          196

          1786.5

          XLON

          01-Dec-2025

          08:01:42

          20251201156620172

          100

          1791.5

          XLON

          01-Dec-2025

          08:03:26

          20251201156621030

          100

          1791.5

          XLON

          01-Dec-2025

          08:03:26

          20251201156621032

          205

          1791.5

          XLON

          01-Dec-2025

          08:03:26

          20251201156621034

          523

          1791.0

          XLON

          01-Dec-2025

          08:03:34

          20251201156621184

          196

          1791.0

          XLON

          01-Dec-2025

          08:03:35

          20251201156621186

          59

          1791.0

          XLON

          01-Dec-2025

          08:03:35

          20251201156621188

          80

          1794.0

          BATE

          01-Dec-2025

          08:05:34

          20251201156621980

          80

          1794.0

          BATE

          01-Dec-2025

          08:05:34

          20251201156621982

          120

          1794.0

          BATE

          01-Dec-2025

          08:05:34

          20251201156621984

          80

          1794.0

          BATE

          01-Dec-2025

          08:05:34

          20251201156621986

          11

          1798.5

          BATE

          01-Dec-2025

          08:06:24

          20251201156622535

          196

          1798.5

          CHIX

          01-Dec-2025

          08:06:24

          20251201156622537

          238

          1798.5

          XLON

          01-Dec-2025

          08:06:24

          20251201156622539

          62

          1798.5

          BATE

          01-Dec-2025

          08:07:03

          20251201156622837

          58

          1798.5

          CHIX

          01-Dec-2025

          08:07:03

          20251201156622839

          138

          1798.5

          CHIX

          01-Dec-2025

          08:07:25

          20251201156622964

          196

          1798.5

          XLON

          01-Dec-2025

          08:07:25

          20251201156622966

          246

          1798.5

          BATE

          01-Dec-2025

          08:08:07

          20251201156623174

          188

          1798.5

          BATE

          01-Dec-2025

          08:08:07

          20251201156623176

          45

          1798.5

          BATE

          01-Dec-2025

          08:08:07

          20251201156623178

          481

          1799.5

          XLON

          01-Dec-2025

          08:08:39

          20251201156623474

          318

          1799.5

          XLON

          01-Dec-2025

          08:08:39

          20251201156623476

          517

          1799.5

          XLON

          01-Dec-2025

          08:08:39

          20251201156623478

          249

          1799.0

          CHIX

          01-Dec-2025

          08:08:45

          20251201156623506

          221

          1799.0

          XLON

          01-Dec-2025

          08:08:45

          20251201156623508

          203

          1799.5

          BATE

          01-Dec-2025

          08:11:10

          20251201156624616

          200

          1799.5

          BATE

          01-Dec-2025

          08:11:10

          20251201156624618

          157

          1799.5

          BATE

          01-Dec-2025

          08:11:10

          20251201156624620

          7

          1799.5

          BATE

          01-Dec-2025

          08:11:10

          20251201156624622

          114

          1799.5

          BATE

          01-Dec-2025

          08:11:10

          20251201156624624

          98

          1799.5

          BATE

          01-Dec-2025

          08:11:10

          20251201156624626

          19

          1799.5

          BATE

          01-Dec-2025

          08:11:10

          20251201156624628

          196

          1799.0

          XLON

          01-Dec-2025

          08:11:10

          20251201156624630

          378

          1800.5

          XLON

          01-Dec-2025

          08:13:15

          20251201156625341

          307

          1800.5

          XLON

          01-Dec-2025

          08:13:15

          20251201156625343

          196

          1800.5

          XLON

          01-Dec-2025

          08:13:15

          20251201156625345

          141

          1800.5

          XLON

          01-Dec-2025

          08:13:15

          20251201156625347

          196

          1799.5

          CHIX

          01-Dec-2025

          08:13:38

          20251201156625615

          71

          1799.5

          XLON

          01-Dec-2025

          08:13:38

          20251201156625617

          114

          1800.5

          XLON

          01-Dec-2025

          08:16:15

          20251201156626537

          275

          1800.5

          XLON

          01-Dec-2025

          08:16:15

          20251201156626539

          337

          1800.5

          CHIX

          01-Dec-2025

          08:16:15

          20251201156626541

          175

          1800.5

          BATE

          01-Dec-2025

          08:16:15

          20251201156626543

          449

          1800.5

          XLON

          01-Dec-2025

          08:16:15

          20251201156626545

          386

          1800.0

          XLON

          01-Dec-2025

          08:16:15

          20251201156626547

          25

          1801.0

          CHIX

          01-Dec-2025

          08:18:47

          20251201156627012

          424

          1800.5

          XLON

          01-Dec-2025

          08:18:51

          20251201156627019

          312

          1801.0

          CHIX

          01-Dec-2025

          08:18:51

          20251201156627021

          148

          1801.0

          BATE

          01-Dec-2025

          08:18:51

          20251201156627023

          336

          1800.5

          XLON

          01-Dec-2025

          08:18:51

          20251201156627025

          43

          1800.5

          XLON

          01-Dec-2025

          08:18:51

          20251201156627027

          103

          1800.0

          CHIX

          01-Dec-2025

          08:19:46

          20251201156627409

          149

          1800.0

          XLON

          01-Dec-2025

          08:19:46

          20251201156627411

          29

          1800.0

          CHIX

          01-Dec-2025

          08:20:06

          20251201156627609

          196

          1800.0

          XLON

          01-Dec-2025

          08:20:06

          20251201156627611

          234

          1801.0

          BATE

          01-Dec-2025

          08:22:54

          20251201156628035

          31

          1800.5

          CHIX

          01-Dec-2025

          08:22:54

          20251201156628037

          592

          1800.5

          CHIX

          01-Dec-2025

          08:22:54

          20251201156628039

          444

          1800.5

          XLON

          01-Dec-2025

          08:22:54

          20251201156628041

          196

          1803.5

          BATE

          01-Dec-2025

          08:26:10

          20251201156628919

          33

          1803.5

          BATE

          01-Dec-2025

          08:26:17

          20251201156628971

          555

          1803.5

          CHIX

          01-Dec-2025

          08:26:17

          20251201156628973

          394

          1803.5

          XLON

          01-Dec-2025

          08:26:17

          20251201156629075

          262

          1803.5

          XLON

          01-Dec-2025

          08:26:17

          20251201156629077

          211

          1801.0

          BATE

          01-Dec-2025

          08:27:27

          20251201156629431

          170

          1801.0

          CHIX

          01-Dec-2025

          08:27:27

          20251201156629433

          213

          1801.0

          XLON

          01-Dec-2025

          08:27:27

          20251201156629435

          196

          1800.5

          BATE

          01-Dec-2025

          08:29:40

          20251201156630309

          196

          1800.5

          XLON

          01-Dec-2025

          08:29:40

          20251201156630311

          85

          1800.5

          XLON

          01-Dec-2025

          08:29:40

          20251201156630313

          196

          1800.5

          CHIX

          01-Dec-2025

          08:30:27

          20251201156630577

          241

          1800.5

          XLON

          01-Dec-2025

          08:30:27

          20251201156630579

          18

          1800.5

          XLON

          01-Dec-2025

          08:30:27

          20251201156630581

          36

          1801.0

          BATE

          01-Dec-2025

          08:31:01

          20251201156630687

          141

          1801.0

          CHIX

          01-Dec-2025

          08:31:01

          20251201156630689

          255

          1801.0

          XLON

          01-Dec-2025

          08:31:01

          20251201156630691

          71

          1799.5

          BATE

          01-Dec-2025

          08:31:33

          20251201156630927

          196

          1799.5

          BATE

          01-Dec-2025

          08:32:55

          20251201156631316

          211

          1799.5

          XLON

          01-Dec-2025

          08:32:55

          20251201156631318

          214

          1799.5

          XLON

          01-Dec-2025

          08:32:55

          20251201156631320

          23

          1799.0

          CHIX

          01-Dec-2025

          08:33:40

          20251201156631512

          238

          1799.0

          BATE

          01-Dec-2025

          08:33:40

          20251201156631514

          206

          1799.0

          XLON

          01-Dec-2025

          08:33:40

          20251201156631516

          132

          1798.5

          BATE

          01-Dec-2025

          08:34:27

          20251201156631798

          214

          1798.5

          XLON

          01-Dec-2025

          08:34:27

          20251201156631800

          28

          1798.0

          CHIX

          01-Dec-2025

          08:35:01

          20251201156631895

          196

          1798.0

          XLON

          01-Dec-2025

          08:35:01

          20251201156631897

          196

          1798.0

          CHIX

          01-Dec-2025

          08:35:01

          20251201156631899

          20

          1798.0

          XLON

          01-Dec-2025

          08:35:01

          20251201156631901

          440

          1798.5

          CHIX

          01-Dec-2025

          08:37:36

          20251201156632434

          211

          1799.0

          XLON

          01-Dec-2025

          08:37:36

          20251201156632436

          15

          1799.0

          CHIX

          01-Dec-2025

          08:37:36

          20251201156632438

          99

          1799.0

          CHIX

          01-Dec-2025

          08:37:36

          20251201156632440

          96

          1799.0

          CHIX

          01-Dec-2025

          08:37:45

          20251201156632456

          133

          1799.0

          XLON

          01-Dec-2025

          08:37:45

          20251201156632458

          54

          1799.0

          XLON

          01-Dec-2025

          08:37:45

          20251201156632460

          82

          1799.0

          XLON

          01-Dec-2025

          08:37:45

          20251201156632462

          143

          1799.0

          CHIX

          01-Dec-2025

          08:37:45

          20251201156632464

          196

          1799.0

          XLON

          01-Dec-2025

          08:37:45

          20251201156632466

          3

          1799.5

          CHIX

          01-Dec-2025

          08:40:08

          20251201156633076

          496

          1799.5

          CHIX

          01-Dec-2025

          08:40:08

          20251201156633078

          38

          1800.5

          CHIX

          01-Dec-2025

          08:41:13

          20251201156633291

          266

          1800.5

          XLON

          01-Dec-2025

          08:41:13

          20251201156633293

          291

          1800.5

          XLON

          01-Dec-2025

          08:41:13

          20251201156633295

          196

          1800.5

          XLON

          01-Dec-2025

          08:41:13

          20251201156633297

          209

          1801.0

          CHIX

          01-Dec-2025

          08:44:50

          20251201156634550

          329

          1801.0

          CHIX

          01-Dec-2025

          08:44:50

          20251201156634552

          148

          1801.0

          CHIX

          01-Dec-2025

          08:44:58

          20251201156634562

          23

          1801.0

          CHIX

          01-Dec-2025

          08:44:58

          20251201156634564

          661

          1800.5

          XLON

          01-Dec-2025

          08:44:58

          20251201156634566

          196

          1800.5

          XLON

          01-Dec-2025

          08:44:58

          20251201156634568

          196

          1800.5

          XLON

          01-Dec-2025

          08:45:50

          20251201156634913

          173

          1800.5

          CHIX

          01-Dec-2025

          08:45:50

          20251201156634915

          196

          1800.5

          XLON

          01-Dec-2025

          08:47:10

          20251201156635254

          4

          1800.5

          XLON

          01-Dec-2025

          08:47:10

          20251201156635256

          108

          1800.0

          BATE

          01-Dec-2025

          08:48:46

          20251201156635950

          88

          1800.0

          BATE

          01-Dec-2025

          08:48:46

          20251201156635952

          58

          1800.0

          CHIX

          01-Dec-2025

          08:48:46

          20251201156635954

          258

          1800.0

          XLON

          01-Dec-2025

          08:48:46

          20251201156635956

          311

          1800.0

          CHIX

          01-Dec-2025

          08:50:55

          20251201156636445

          264

          1800.0

          XLON

          01-Dec-2025

          08:50:55

          20251201156636447

          103

          1800.0

          XLON

          01-Dec-2025

          08:50:55

          20251201156636549

          81

          1800.0

          CHIX

          01-Dec-2025

          08:50:55

          20251201156636551

          196

          1800.0

          CHIX

          01-Dec-2025

          08:50:55

          20251201156636553

          313

          1800.0

          XLON

          01-Dec-2025

          08:50:55

          20251201156636555

          196

          1799.5

          CHIX

          01-Dec-2025

          08:53:29

          20251201156637208

          3

          1799.5

          XLON

          01-Dec-2025

          08:53:29

          20251201156637210

          45

          1799.5

          XLON

          01-Dec-2025

          08:55:23

          20251201156637607

          237

          1799.5

          XLON

          01-Dec-2025

          08:55:23

          20251201156637609

          302

          1799.5

          CHIX

          01-Dec-2025

          08:55:24

          20251201156637613

          422

          1799.5

          XLON

          01-Dec-2025

          08:55:24

          20251201156637615

          146

          1799.5

          XLON

          01-Dec-2025

          08:55:37

          20251201156637645

          472

          1799.0

          XLON

          01-Dec-2025

          08:55:37

          20251201156637747

          21

          1799.0

          XLON

          01-Dec-2025

          08:55:37

          20251201156637749

          196

          1798.5

          XLON

          01-Dec-2025

          08:56:26

          20251201156638053

          29

          1798.5

          XLON

          01-Dec-2025

          08:56:49

          20251201156638132

          791

          1800.0

          CHIX

          01-Dec-2025

          09:00:06

          20251201156638832

          345

          1800.0

          XLON

          01-Dec-2025

          09:00:06

          20251201156638834

          168

          1800.0

          CHIX

          01-Dec-2025

          09:00:06

          20251201156638836

          28

          1800.0

          CHIX

          01-Dec-2025

          09:00:06

          20251201156638838

          105

          1800.0

          XLON

          01-Dec-2025

          09:00:06

          20251201156638840

          196

          1799.5

          CHIX

          01-Dec-2025

          09:02:31

          20251201156639592

          196

          1799.5

          XLON

          01-Dec-2025

          09:02:31

          20251201156639594

          5

          1799.5

          XLON

          01-Dec-2025

          09:02:31

          20251201156639596

          125

          1799.5

          XLON

          01-Dec-2025

          09:04:51

          20251201156640039

          475

          1799.5

          CHIX

          01-Dec-2025

          09:04:53

          20251201156640145

          197

          1799.5

          XLON

          01-Dec-2025

          09:04:53

          20251201156640147

          446

          1800.0

          XLON

          01-Dec-2025

          09:04:53

          20251201156640149

          6

          1799.0

          BATE

          01-Dec-2025

          09:06:56

          20251201156640772

          72

          1799.0

          CHIX

          01-Dec-2025

          09:06:56

          20251201156640774

          182

          1799.0

          CHIX

          01-Dec-2025

          09:06:56

          20251201156640776

          196

          1799.0

          XLON

          01-Dec-2025

          09:06:56

          20251201156640778

          248

          1799.0

          XLON

          01-Dec-2025

          09:06:56

          20251201156640780

          384

          1802.0

          CHIX

          01-Dec-2025

          09:10:09

          20251201156641690

          809

          1802.0

          CHIX

          01-Dec-2025

          09:10:14

          20251201156641702

          312

          1802.0

          CHIX

          01-Dec-2025

          09:10:14

          20251201156641704

          196

          1802.0

          CHIX

          01-Dec-2025

          09:10:14

          20251201156641706

          49

          1802.0

          XLON

          01-Dec-2025

          09:10:14

          20251201156641708

          353

          1802.5

          CHIX

          01-Dec-2025

          09:14:12

          20251201156642355

          135

          1802.5

          XLON

          01-Dec-2025

          09:14:12

          20251201156642357

          252

          1802.5

          XLON

          01-Dec-2025

          09:14:12

          20251201156642359

          379

          1802.5

          XLON

          01-Dec-2025

          09:14:12

          20251201156642361

          106

          1802.0

          XLON

          01-Dec-2025

          09:15:18

          20251201156642712

          461

          1802.0

          CHIX

          01-Dec-2025

          09:18:40

          20251201156643477

          324

          1802.0

          BATE

          01-Dec-2025

          09:18:40

          20251201156643479

          424

          1802.0

          XLON

          01-Dec-2025

          09:18:40

          20251201156643481

          137

          1802.0

          XLON

          01-Dec-2025

          09:18:40

          20251201156643483

          142

          1801.5

          CHIX

          01-Dec-2025

          09:20:06

          20251201156643736

          231

          1802.5

          CHIX

          01-Dec-2025

          09:22:51

          20251201156644439

          43

          1802.5

          CHIX

          01-Dec-2025

          09:22:51

          20251201156644441

          677

          1802.5

          XLON

          01-Dec-2025

          09:23:09

          20251201156644483

          54

          1802.5

          CHIX

          01-Dec-2025

          09:23:32

          20251201156644523

          196

          1802.5

          XLON

          01-Dec-2025

          09:23:32

          20251201156644625

          196

          1803.5

          XLON

          01-Dec-2025

          09:23:57

          20251201156644665

          385

          1804.0

          CHIX

          01-Dec-2025

          09:27:26

          20251201156645256

          46

          1804.0

          XLON

          01-Dec-2025

          09:28:34

          20251201156645553

          392

          1805.0

          CHIX

          01-Dec-2025

          09:28:57

          20251201156645593

          889

          1805.0

          XLON

          01-Dec-2025

          09:28:57

          20251201156645595

          194

          1805.5

          XLON

          01-Dec-2025

          09:33:31

          20251201156647153

          247

          1805.5

          XLON

          01-Dec-2025

          09:33:31

          20251201156647155

          438

          1805.5

          CHIX

          01-Dec-2025

          09:33:31

          20251201156647157

          118

          1805.5

          BATE

          01-Dec-2025

          09:33:31

          20251201156647159

          209

          1805.5

          XLON

          01-Dec-2025

          09:33:31

          20251201156647161

          195

          1804.0

          XLON

          01-Dec-2025

          09:35:54

          20251201156648005

          329

          1804.5

          BATE

          01-Dec-2025

          09:38:39

          20251201156648870

          331

          1804.5

          CHIX

          01-Dec-2025

          09:38:39

          20251201156648888

          714

          1804.5

          XLON

          01-Dec-2025

          09:38:39

          20251201156648890

          60

          1804.0

          XLON

          01-Dec-2025

          09:43:18

          20251201156649866

          216

          1804.0

          XLON

          01-Dec-2025

          09:43:18

          20251201156649868

          812

          1804.0

          XLON

          01-Dec-2025

          09:43:18

          20251201156649870

          378

          1804.0

          XLON

          01-Dec-2025

          09:43:18

          20251201156649872

          139

          1804.0

          XLON

          01-Dec-2025

          09:43:18

          20251201156649874

          127

          1803.0

          XLON

          01-Dec-2025

          09:44:21

          20251201156650101

          186

          1802.5

          XLON

          01-Dec-2025

          09:45:35

          20251201156650375

          47

          1803.5

          BATE

          01-Dec-2025

          09:48:46

          20251201156651216

          232

          1803.5

          BATE

          01-Dec-2025

          09:48:46

          20251201156651218

          206

          1803.5

          BATE

          01-Dec-2025

          09:48:46

          20251201156651220

          177

          1803.5

          BATE

          01-Dec-2025

          09:48:46

          20251201156651222

          138

          1803.5

          BATE

          01-Dec-2025

          09:48:46

          20251201156651224

          96

          1803.5

          BATE

          01-Dec-2025

          09:48:46

          20251201156651226

          53

          1803.5

          BATE

          01-Dec-2025

          09:48:53

          20251201156651230

          51

          1803.5

          BATE

          01-Dec-2025

          09:48:53

          20251201156651232

          109

          1803.0

          CHIX

          01-Dec-2025

          09:48:57

          20251201156651236

          196

          1803.0

          XLON

          01-Dec-2025

          09:48:57

          20251201156651238

          159

          1802.5

          XLON

          01-Dec-2025

          09:49:32

          20251201156651338

          213

          1802.5

          CHIX

          01-Dec-2025

          09:53:51

          20251201156652253

          385

          1802.5

          CHIX

          01-Dec-2025

          09:53:51

          20251201156652255

          812

          1803.0

          XLON

          01-Dec-2025

          09:56:42

          20251201156653145

          114

          1803.0

          XLON

          01-Dec-2025

          09:56:42

          20251201156653147

          342

          1803.0

          CHIX

          01-Dec-2025

          09:56:42

          20251201156653149

          221

          1803.0

          XLON

          01-Dec-2025

          09:56:42

          20251201156653151

          31

          1803.0

          XLON

          01-Dec-2025

          09:56:42

          20251201156653153

          134

          1802.5

          XLON

          01-Dec-2025

          09:58:36

          20251201156653649

          150

          1802.5

          XLON

          01-Dec-2025

          09:59:43

          20251201156653885

          196

          1802.5

          CHIX

          01-Dec-2025

          09:59:43

          20251201156653887

          52

          1802.5

          XLON

          01-Dec-2025

          09:59:43

          20251201156653889

          139

          1802.5

          CHIX

          01-Dec-2025

          09:59:43

          20251201156653891

          589

          1805.0

          CHIX

          01-Dec-2025

          10:03:31

          20251201156654617

          478

          1805.0

          XLON

          01-Dec-2025

          10:03:31

          20251201156654619

          306

          1805.0

          XLON

          01-Dec-2025

          10:03:31

          20251201156654621

          144

          1804.5

          CHIX

          01-Dec-2025

          10:04:45

          20251201156654877

          196

          1804.0

          CHIX

          01-Dec-2025

          10:05:32

          20251201156655096

          96

          1804.0

          XLON

          01-Dec-2025

          10:05:32

          20251201156655098

          121

          1803.5

          CHIX

          01-Dec-2025

          10:06:29

          20251201156655210

          334

          1803.5

          BATE

          01-Dec-2025

          10:10:15

          20251201156655814

          573

          1803.5

          CHIX

          01-Dec-2025

          10:10:15

          20251201156655816

          356

          1803.5

          XLON

          01-Dec-2025

          10:10:15

          20251201156655818

          535

          1804.5

          CHIX

          01-Dec-2025

          10:14:12

          20251201156656368

          228

          1804.5

          CHIX

          01-Dec-2025

          10:14:12

          20251201156656370

          147

          1804.5

          CHIX

          01-Dec-2025

          10:14:12

          20251201156656372

          196

          1805.0

          XLON

          01-Dec-2025

          10:14:42

          20251201156656423

          290

          1805.0

          BATE

          01-Dec-2025

          10:18:37

          20251201156657269

          569

          1805.0

          CHIX

          01-Dec-2025

          10:18:37

          20251201156657271

          405

          1805.0

          XLON

          01-Dec-2025

          10:18:37

          20251201156657273

          278

          1805.0

          BATE

          01-Dec-2025

          10:22:50

          20251201156657825

          301

          1805.0

          CHIX

          01-Dec-2025

          10:22:50

          20251201156657827

          119

          1805.5

          BATE

          01-Dec-2025

          10:23:22

          20251201156657861

          27

          1805.5

          CHIX

          01-Dec-2025

          10:23:22

          20251201156657863

          354

          1805.5

          XLON

          01-Dec-2025

          10:23:22

          20251201156657865

          228

          1805.5

          CHIX

          01-Dec-2025

          10:23:22

          20251201156657867

          61

          1806.5

          BATE

          01-Dec-2025

          10:27:34

          20251201156658477

          164

          1806.5

          BATE

          01-Dec-2025

          10:27:55

          20251201156658541

          246

          1806.5

          CHIX

          01-Dec-2025

          10:27:55

          20251201156658543

          110

          1806.5

          BATE

          01-Dec-2025

          10:27:55

          20251201156658645

          677

          1806.5

          XLON

          01-Dec-2025

          10:27:55

          20251201156658647

          134

          1806.0

          XLON

          01-Dec-2025

          10:29:27

          20251201156658804

          3

          1805.5

          BATE

          01-Dec-2025

          10:30:20

          20251201156659018

          196

          1805.5

          XLON

          01-Dec-2025

          10:30:20

          20251201156659020

          46

          1805.5

          CHIX

          01-Dec-2025

          10:30:20

          20251201156659022

          196

          1805.5

          XLON

          01-Dec-2025

          10:30:20

          20251201156659024

          196

          1804.5

          CHIX

          01-Dec-2025

          10:31:58

          20251201156659294

          19

          1804.5

          BATE

          01-Dec-2025

          10:31:58

          20251201156659296

          54

          1804.5

          XLON

          01-Dec-2025

          10:31:58

          20251201156659298

          142

          1804.5

          XLON

          01-Dec-2025

          10:31:58

          20251201156659300

          151

          1806.0

          BATE

          01-Dec-2025

          10:35:36

          20251201156659890

          35

          1806.0

          BATE

          01-Dec-2025

          10:35:36

          20251201156659892

          162

          1806.0

          BATE

          01-Dec-2025

          10:35:36

          20251201156659894

          275

          1805.5

          CHIX

          01-Dec-2025

          10:35:55

          20251201156659902

          252

          1805.5

          CHIX

          01-Dec-2025

          10:35:55

          20251201156659904

          510

          1805.5

          XLON

          01-Dec-2025

          10:35:55

          20251201156659906

          130

          1805.0

          XLON

          01-Dec-2025

          10:36:27

          20251201156659928

          182

          1805.0

          XLON

          01-Dec-2025

          10:38:57

          20251201156660250

          779

          1805.5

          XLON

          01-Dec-2025

          10:41:23

          20251201156660826

          8

          1805.5

          BATE

          01-Dec-2025

          10:41:28

          20251201156660832

          252

          1805.5

          CHIX

          01-Dec-2025

          10:41:28

          20251201156660834

          258

          1805.5

          XLON

          01-Dec-2025

          10:41:28

          20251201156660836

          95

          1805.5

          CHIX

          01-Dec-2025

          10:41:51

          20251201156660860

          88

          1807.0

          BATE

          01-Dec-2025

          10:45:59

          20251201156662033

          384

          1807.0

          CHIX

          01-Dec-2025

          10:45:59

          20251201156662035

          200

          1807.0

          XLON

          01-Dec-2025

          10:45:59

          20251201156662037

          71

          1806.0

          BATE

          01-Dec-2025

          10:46:46

          20251201156662089

          283

          1806.0

          CHIX

          01-Dec-2025

          10:46:46

          20251201156662091

          227

          1806.0

          XLON

          01-Dec-2025

          10:46:46

          20251201156662093

          167

          1806.0

          BATE

          01-Dec-2025

          10:51:01

          20251201156662982

          339

          1806.0

          CHIX

          01-Dec-2025

          10:51:01

          20251201156662984

          295

          1806.0

          XLON

          01-Dec-2025

          10:51:01

          20251201156662986

          196

          1806.0

          CHIX

          01-Dec-2025

          10:51:23

          20251201156663120

          196

          1806.0

          XLON

          01-Dec-2025

          10:51:23

          20251201156663122

          299

          1807.5

          CHIX

          01-Dec-2025

          10:55:23

          20251201156663867

          150

          1807.5

          BATE

          01-Dec-2025

          10:55:23

          20251201156663869

          651

          1807.0

          XLON

          01-Dec-2025

          10:56:05

          20251201156664175

          24

          1807.0

          XLON

          01-Dec-2025

          10:56:05

          20251201156664177

          105

          1807.0

          XLON

          01-Dec-2025

          10:56:05

          20251201156664179

          35

          1807.0

          XLON

          01-Dec-2025

          10:57:50

          20251201156664453

          122

          1807.0

          XLON

          01-Dec-2025

          11:00:01

          20251201156664931

          9

          1808.0

          XLON

          01-Dec-2025

          11:01:00

          20251201156665037

          39

          1808.0

          CHIX

          01-Dec-2025

          11:01:00

          20251201156665039

          157

          1808.0

          BATE

          01-Dec-2025

          11:01:15

          20251201156665061

          255

          1808.0

          CHIX

          01-Dec-2025

          11:01:15

          20251201156665063

          664

          1808.0

          XLON

          01-Dec-2025

          11:01:15

          20251201156665065

          280

          1808.0

          XLON

          01-Dec-2025

          11:01:15

          20251201156665067

          109

          1807.5

          XLON

          01-Dec-2025

          11:02:56

          20251201156665309

          465

          1806.5

          CHIX

          01-Dec-2025

          11:06:03

          20251201156667191

          210

          1806.5

          BATE

          01-Dec-2025

          11:06:03

          20251201156667193

          245

          1806.0

          CHIX

          01-Dec-2025

          11:06:03

          20251201156667195

          115

          1806.5

          BATE

          01-Dec-2025

          11:06:03

          20251201156667197

          144

          1806.0

          XLON

          01-Dec-2025

          11:06:03

          20251201156667299

          92

          1806.0

          XLON

          01-Dec-2025

          11:06:03

          20251201156667301

          141

          1805.5

          XLON

          01-Dec-2025

          11:07:30

          20251201156667413

          438

          1805.0

          CHIX

          01-Dec-2025

          11:11:38

          20251201156668508

          170

          1805.0

          BATE

          01-Dec-2025

          11:11:38

          20251201156668510

          700

          1805.0

          XLON

          01-Dec-2025

          11:11:38

          20251201156668512

          745

          1808.5

          XLON

          01-Dec-2025

          11:16:44

          20251201156669991

          208

          1808.5

          XLON

          01-Dec-2025

          11:16:44

          20251201156669993

          5

          1808.5

          XLON

          01-Dec-2025

          11:16:44

          20251201156669995

          196

          1808.5

          CHIX

          01-Dec-2025

          11:17:35

          20251201156671081

          178

          1808.5

          XLON

          01-Dec-2025

          11:17:35

          20251201156671083

          200

          1808.0

          CHIX

          01-Dec-2025

          11:21:49

          20251201156676336

          158

          1808.0

          CHIX

          01-Dec-2025

          11:21:49

          20251201156676338

          384

          1808.0

          XLON

          01-Dec-2025

          11:21:49

          20251201156676340

          257

          1808.0

          XLON

          01-Dec-2025

          11:21:49

          20251201156676342

          50

          1808.0

          CHIX

          01-Dec-2025

          11:21:49

          20251201156676344

          49

          1808.0

          CHIX

          01-Dec-2025

          11:22:22

          20251201156676422

          196

          1808.0

          XLON

          01-Dec-2025

          11:22:22

          20251201156676424

          151

          1807.5

          XLON

          01-Dec-2025

          11:23:38

          20251201156677022

          89

          1807.0

          CHIX

          01-Dec-2025

          11:27:01

          20251201156679573

          107

          1807.0

          CHIX

          01-Dec-2025

          11:27:01

          20251201156679575

          34

          1807.0

          XLON

          01-Dec-2025

          11:27:01

          20251201156679577

          113

          1807.0

          XLON

          01-Dec-2025

          11:27:01

          20251201156679579

          13

          1808.0

          CHIX

          01-Dec-2025

          11:30:22

          20251201156680634

          195

          1809.5

          CHIX

          01-Dec-2025

          11:30:42

          20251201156680782

          115

          1809.5

          CHIX

          01-Dec-2025

          11:30:42

          20251201156680784

          209

          1809.5

          CHIX

          01-Dec-2025

          11:30:42

          20251201156680786

          269

          1809.5

          CHIX

          01-Dec-2025

          11:30:42

          20251201156680788

          274

          1809.5

          CHIX

          01-Dec-2025

          11:30:42

          20251201156680790

          402

          1809.5

          CHIX

          01-Dec-2025

          11:30:42

          20251201156680792

          84

          1809.5

          CHIX

          01-Dec-2025

          11:30:42

          20251201156680794

          55

          1809.5

          CHIX

          01-Dec-2025

          11:30:42

          20251201156680796

          319

          1810.0

          XLON

          01-Dec-2025

          11:45:45

          20251201156685046

          26

          1810.0

          BATE

          01-Dec-2025

          12:26:53

          20251201156692764

          196

          1810.0

          CHIX

          01-Dec-2025

          12:26:53

          20251201156692766

          196

          1810.0

          XLON

          01-Dec-2025

          12:26:53

          20251201156692768

          139

          1809.0

          BATE

          01-Dec-2025

          12:31:15

          20251201156693759

          217

          1809.0

          CHIX

          01-Dec-2025

          12:31:15

          20251201156693761

          330

          1809.0

          XLON

          01-Dec-2025

          12:31:15

          20251201156693763

          237

          1808.0

          XLON

          01-Dec-2025

          12:32:13

          20251201156694014

          265

          1809.0

          CHIX

          01-Dec-2025

          12:35:32

          20251201156694635

          168

          1809.0

          CHIX

          01-Dec-2025

          12:35:32

          20251201156694637

          146

          1808.5

          BATE

          01-Dec-2025

          12:36:09

          20251201156694797

          369

          1808.5

          XLON

          01-Dec-2025

          12:36:09

          20251201156694799

          305

          1809.5

          XLON

          01-Dec-2025

          12:40:06

          20251201156695217

          280

          1809.5

          XLON

          01-Dec-2025

          12:40:06

          20251201156695219

          359

          1809.5

          XLON

          01-Dec-2025

          12:40:06

          20251201156695221

          279

          1809.5

          XLON

          01-Dec-2025

          12:44:39

          20251201156695839

          298

          1809.5

          XLON

          01-Dec-2025

          12:45:19

          20251201156695886

          126

          1809.5

          BATE

          01-Dec-2025

          12:46:18

          20251201156696073

          75

          1809.5

          CHIX

          01-Dec-2025

          12:46:18

          20251201156696075

          639

          1809.5

          XLON

          01-Dec-2025

          12:46:18

          20251201156696077

          215

          1808.5

          CHIX

          01-Dec-2025

          12:48:08

          20251201156696385

          83

          1808.5

          BATE

          01-Dec-2025

          12:48:08

          20251201156696387

          401

          1808.5

          XLON

          01-Dec-2025

          12:48:08

          20251201156696389

          211

          1808.0

          CHIX

          01-Dec-2025

          12:48:54

          20251201156696640

          264

          1808.0

          XLON

          01-Dec-2025

          12:48:54

          20251201156696642

          251

          1808.0

          XLON

          01-Dec-2025

          12:48:54

          20251201156696644

          119

          1808.0

          BATE

          01-Dec-2025

          12:48:54

          20251201156696646

          49

          1807.5

          BATE

          01-Dec-2025

          12:52:24

          20251201156697242

          196

          1807.5

          CHIX

          01-Dec-2025

          12:52:24

          20251201156697244

          422

          1807.5

          XLON

          01-Dec-2025

          12:52:24

          20251201156697246

          318

          1809.0

          XLON

          01-Dec-2025

          13:00:24

          20251201156703675

          503

          1809.0

          XLON

          01-Dec-2025

          13:00:24

          20251201156703677

          661

          1809.0

          XLON

          01-Dec-2025

          13:00:24

          20251201156703679

          284

          1810.0

          XLON

          01-Dec-2025

          13:01:58

          20251201156705437

          245

          1810.0

          XLON

          01-Dec-2025

          13:01:58

          20251201156705439

          280

          1810.0

          XLON

          01-Dec-2025

          13:01:58

          20251201156705441

          210

          1810.0

          XLON

          01-Dec-2025

          13:01:58

          20251201156705443

          107

          1809.0

          BATE

          01-Dec-2025

          13:04:43

          20251201156706315

          278

          1809.0

          CHIX

          01-Dec-2025

          13:04:43

          20251201156706317

          265

          1809.0

          XLON

          01-Dec-2025

          13:04:43

          20251201156706319

          1,981

          1807.5

          XLON

          01-Dec-2025

          13:06:32

          20251201156707291

          100

          1808.0

          XLON

          01-Dec-2025

          13:13:39

          20251201156709710

          5

          1808.0

          XLON

          01-Dec-2025

          13:13:39

          20251201156709812

          402

          1808.0

          CHIX

          01-Dec-2025

          13:14:10

          20251201156709954

          893

          1808.0

          XLON

          01-Dec-2025

          13:14:10

          20251201156709956

          109

          1807.5

          BATE

          01-Dec-2025

          13:15:19

          20251201156710412

          273

          1807.5

          CHIX

          01-Dec-2025

          13:15:19

          20251201156710414

          503

          1807.5

          XLON

          01-Dec-2025

          13:15:19

          20251201156710416

          3

          1807.0

          BATE

          01-Dec-2025

          13:22:18

          20251201156712094

          893

          1807.0

          XLON

          01-Dec-2025

          13:22:18

          20251201156712096

          295

          1807.0

          XLON

          01-Dec-2025

          13:22:18

          20251201156712098

          34

          1807.0

          XLON

          01-Dec-2025

          13:22:18

          20251201156712100

          9

          1806.5

          XLON

          01-Dec-2025

          13:23:01

          20251201156712260

          324

          1806.5

          XLON

          01-Dec-2025

          13:23:01

          20251201156712262

          104

          1806.5

          BATE

          01-Dec-2025

          13:23:01

          20251201156712264

          231

          1806.5

          CHIX

          01-Dec-2025

          13:23:01

          20251201156712266

          278

          1806.5

          CHIX

          01-Dec-2025

          13:25:11

          20251201156712591

          175

          1806.5

          BATE

          01-Dec-2025

          13:25:11

          20251201156712593

          298

          1806.5

          XLON

          01-Dec-2025

          13:25:11

          20251201156712595

          111

          1806.0

          BATE

          01-Dec-2025

          13:26:53

          20251201156712916

          305

          1806.0

          CHIX

          01-Dec-2025

          13:26:53

          20251201156712918

          464

          1806.0

          XLON

          01-Dec-2025

          13:26:53

          20251201156712920

          87

          1802.5

          XLON

          01-Dec-2025

          13:37:26

          20251201156715070

          590

          1802.5

          XLON

          01-Dec-2025

          13:37:26

          20251201156715072

          75

          1803.0

          CHIX

          01-Dec-2025

          13:38:36

          20251201156715336

          377

          1803.0

          CHIX

          01-Dec-2025

          13:38:36

          20251201156715338

          107

          1803.0

          BATE

          01-Dec-2025

          13:38:36

          20251201156715340

          449

          1803.0

          CHIX

          01-Dec-2025

          13:38:36

          20251201156715342

          398

          1802.5

          CHIX

          01-Dec-2025

          13:38:42

          20251201156715356

          5

          1802.5

          BATE

          01-Dec-2025

          13:38:42

          20251201156715358

          11

          1802.5

          XLON

          01-Dec-2025

          13:38:42

          20251201156715360

          431

          1802.5

          XLON

          01-Dec-2025

          13:38:42

          20251201156715362

          306

          1802.5

          XLON

          01-Dec-2025

          13:38:42

          20251201156715364

          1,117

          1804.0

          XLON

          01-Dec-2025

          13:43:37

          20251201156716277

          252

          1804.0

          XLON

          01-Dec-2025

          13:43:37

          20251201156716279

          79

          1804.0

          XLON

          01-Dec-2025

          13:43:37

          20251201156716281

          92

          1803.5

          BATE

          01-Dec-2025

          13:43:59

          20251201156716459

          244

          1803.5

          CHIX

          01-Dec-2025

          13:43:59

          20251201156716461

          583

          1803.5

          XLON

          01-Dec-2025

          13:43:59

          20251201156716463

          83

          1803.0

          BATE

          01-Dec-2025

          13:44:42

          20251201156716715

          63

          1803.0

          CHIX

          01-Dec-2025

          13:44:42

          20251201156716717

          145

          1803.0

          CHIX

          01-Dec-2025

          13:44:42

          20251201156716719

          462

          1803.0

          XLON

          01-Dec-2025

          13:44:42

          20251201156716721

          268

          1805.0

          BATE

          01-Dec-2025

          13:50:46

          20251201156717891

          80

          1805.0

          BATE

          01-Dec-2025

          13:50:46

          20251201156717893

          277

          1805.0

          CHIX

          01-Dec-2025

          13:50:46

          20251201156717895

          518

          1805.0

          CHIX

          01-Dec-2025

          13:50:46

          20251201156717897

          416

          1805.5

          XLON

          01-Dec-2025

          13:55:20

          20251201156718979

          309

          1807.0

          CHIX

          01-Dec-2025

          13:56:22

          20251201156719276

          146

          1807.0

          BATE

          01-Dec-2025

          13:56:22

          20251201156719278

          299

          1807.0

          XLON

          01-Dec-2025

          13:56:22

          20251201156719280

          1,010

          1807.5

          XLON

          01-Dec-2025

          13:57:59

          20251201156719706

          560

          1807.5

          XLON

          01-Dec-2025

          13:57:59

          20251201156719708

          137

          1806.0

          BATE

          01-Dec-2025

          14:00:09

          20251201156720300

          207

          1806.0

          CHIX

          01-Dec-2025

          14:00:09

          20251201156720302

          511

          1806.0

          XLON

          01-Dec-2025

          14:00:09

          20251201156720304

          1,117

          1807.0

          XLON

          01-Dec-2025

          14:05:06

          20251201156721313

          458

          1807.0

          XLON

          01-Dec-2025

          14:05:06

          20251201156721315

          476

          1806.5

          XLON

          01-Dec-2025

          14:05:19

          20251201156721347

          279

          1806.5

          XLON

          01-Dec-2025

          14:05:24

          20251201156721359

          149

          1806.5

          XLON

          01-Dec-2025

          14:05:24

          20251201156721361

          269

          1805.5

          CHIX

          01-Dec-2025

          14:07:26

          20251201156722153

          196

          1805.5

          XLON

          01-Dec-2025

          14:07:26

          20251201156722155

          1

          1805.5

          XLON

          01-Dec-2025

          14:07:26

          20251201156722157

          267

          1807.0

          BATE

          01-Dec-2025

          14:15:05

          20251201156724597

          465

          1807.0

          CHIX

          01-Dec-2025

          14:15:05

          20251201156724599

          50

          1807.0

          CHIX

          01-Dec-2025

          14:15:05

          20251201156724601

          173

          1807.0

          XLON

          01-Dec-2025

          14:15:08

          20251201156724605

          420

          1807.0

          CHIX

          01-Dec-2025

          14:15:08

          20251201156724607

          173

          1807.0

          XLON

          01-Dec-2025

          14:15:08

          20251201156724609

          176

          1807.0

          XLON

          01-Dec-2025

          14:15:08

          20251201156724611

          279

          1807.0

          XLON

          01-Dec-2025

          14:15:08

          20251201156724613

          148

          1806.5

          BATE

          01-Dec-2025

          14:15:29

          20251201156724789

          296

          1806.5

          CHIX

          01-Dec-2025

          14:15:29

          20251201156724791

          484

          1806.5

          XLON

          01-Dec-2025

          14:15:29

          20251201156724793

          57

          1806.0

          BATE

          01-Dec-2025

          14:17:00

          20251201156725087

          256

          1806.0

          CHIX

          01-Dec-2025

          14:17:00

          20251201156725089

          246

          1806.0

          XLON

          01-Dec-2025

          14:17:00

          20251201156725091

          135

          1805.0

          CHIX

          01-Dec-2025

          14:20:04

          20251201156725809

          61

          1805.0

          CHIX

          01-Dec-2025

          14:20:04

          20251201156725811

          196

          1805.0

          XLON

          01-Dec-2025

          14:20:04

          20251201156725813

          125

          1805.0

          XLON

          01-Dec-2025

          14:20:04

          20251201156725815

          187

          1806.5

          XLON

          01-Dec-2025

          14:23:19

          20251201156726889

          438

          1806.5

          XLON

          01-Dec-2025

          14:23:19

          20251201156726891

          1,051

          1806.5

          XLON

          01-Dec-2025

          14:23:19

          20251201156726893

          441

          1808.0

          XLON

          01-Dec-2025

          14:28:00

          20251201156728478

          55

          1808.0

          BATE

          01-Dec-2025

          14:28:00

          20251201156728484

          235

          1808.0

          CHIX

          01-Dec-2025

          14:28:00

          20251201156728486

          256

          1808.0

          XLON

          01-Dec-2025

          14:28:00

          20251201156728488

          8

          1808.0

          BATE

          01-Dec-2025

          14:28:38

          20251201156728726

          196

          1808.0

          CHIX

          01-Dec-2025

          14:28:38

          20251201156728728

          337

          1808.0

          XLON

          01-Dec-2025

          14:28:38

          20251201156728730

          86

          1807.5

          BATE

          01-Dec-2025

          14:29:32

          20251201156729317

          276

          1807.5

          CHIX

          01-Dec-2025

          14:29:32

          20251201156729319

          244

          1807.5

          XLON

          01-Dec-2025

          14:29:32

          20251201156729321

          22

          1807.0

          BATE

          01-Dec-2025

          14:30:01

          20251201156729695

          249

          1807.0

          CHIX

          01-Dec-2025

          14:30:01

          20251201156729697

          268

          1807.0

          XLON

          01-Dec-2025

          14:30:01

          20251201156729699

          59

          1805.5

          BATE

          01-Dec-2025

          14:31:07

          20251201156731893

          327

          1805.5

          CHIX

          01-Dec-2025

          14:31:07

          20251201156731895

          261

          1805.5

          XLON

          01-Dec-2025

          14:31:07

          20251201156731897

          209

          1806.0

          BATE

          01-Dec-2025

          14:31:32

          20251201156732334

          223

          1806.0

          CHIX

          01-Dec-2025

          14:31:32

          20251201156732336

          192

          1806.0

          XLON

          01-Dec-2025

          14:31:32

          20251201156732338

          74

          1805.5

          CHIX

          01-Dec-2025

          14:32:27

          20251201156733113

          88

          1805.5

          BATE

          01-Dec-2025

          14:32:27

          20251201156733115

          354

          1805.5

          XLON

          01-Dec-2025

          14:32:27

          20251201156733117

          88

          1805.5

          BATE

          01-Dec-2025

          14:33:25

          20251201156733786

          287

          1805.5

          CHIX

          01-Dec-2025

          14:33:25

          20251201156733788

          264

          1805.5

          XLON

          01-Dec-2025

          14:33:25

          20251201156733790

          83

          1804.5

          BATE

          01-Dec-2025

          14:33:48

          20251201156733880

          238

          1804.5

          CHIX

          01-Dec-2025

          14:33:48

          20251201156733882

          250

          1804.5

          XLON

          01-Dec-2025

          14:33:48

          20251201156733884

          220

          1803.5

          CHIX

          01-Dec-2025

          14:35:21

          20251201156734959

          80

          1804.5

          XLON

          01-Dec-2025

          14:36:32

          20251201156735862

          327

          1804.5

          XLON

          01-Dec-2025

          14:36:44

          20251201156735918

          1,062

          1804.5

          XLON

          01-Dec-2025

          14:36:44

          20251201156735920

          196

          1803.5

          CHIX

          01-Dec-2025

          14:37:50

          20251201156736864

          36

          1803.5

          CHIX

          01-Dec-2025

          14:37:50

          20251201156736866

          196

          1803.5

          XLON

          01-Dec-2025

          14:37:50

          20251201156736868

          122

          1803.0

          BATE

          01-Dec-2025

          14:38:40

          20251201156737317

          338

          1803.0

          CHIX

          01-Dec-2025

          14:38:40

          20251201156737319

          515

          1803.0

          XLON

          01-Dec-2025

          14:38:40

          20251201156737321

          2

          1802.5

          BATE

          01-Dec-2025

          14:40:21

          20251201156737963

          287

          1802.5

          CHIX

          01-Dec-2025

          14:40:21

          20251201156737965

          196

          1802.5

          XLON

          01-Dec-2025

          14:40:21

          20251201156737967

          266

          1801.0

          XLON

          01-Dec-2025

          14:40:57

          20251201156738198

          233

          1802.5

          XLON

          01-Dec-2025

          14:42:01

          20251201156738930

          1,047

          1802.5

          XLON

          01-Dec-2025

          14:42:01

          20251201156738932

          36

          1802.5

          XLON

          01-Dec-2025

          14:42:01

          20251201156738934

          77

          1802.5

          BATE

          01-Dec-2025

          14:44:52

          20251201156740703

          43

          1802.5

          CHIX

          01-Dec-2025

          14:44:52

          20251201156740705

          214

          1802.5

          CHIX

          01-Dec-2025

          14:44:52

          20251201156740707

          409

          1802.5

          XLON

          01-Dec-2025

          14:44:52

          20251201156740709

          942

          1803.0

          XLON

          01-Dec-2025

          14:45:10

          20251201156741074

          312

          1803.0

          XLON

          01-Dec-2025

          14:45:10

          20251201156741076

          521

          1803.0

          XLON

          01-Dec-2025

          14:45:10

          20251201156741178

          424

          1803.0

          XLON

          01-Dec-2025

          14:45:10

          20251201156741180

          56

          1800.0

          BATE

          01-Dec-2025

          14:46:08

          20251201156742165

          65

          1800.0

          CHIX

          01-Dec-2025

          14:46:08

          20251201156742167

          131

          1800.0

          CHIX

          01-Dec-2025

          14:46:08

          20251201156742169

          148

          1800.0

          XLON

          01-Dec-2025

          14:46:08

          20251201156742171

          107

          1800.0

          XLON

          01-Dec-2025

          14:46:08

          20251201156742173

          65

          1799.5

          BATE

          01-Dec-2025

          14:48:27

          20251201156743651

          37

          1799.5

          BATE

          01-Dec-2025

          14:48:27

          20251201156743653

          215

          1799.5

          CHIX

          01-Dec-2025

          14:48:27

          20251201156743655

          383

          1799.5

          CHIX

          01-Dec-2025

          14:48:27

          20251201156743657

          497

          1799.5

          XLON

          01-Dec-2025

          14:48:27

          20251201156743659

          279

          1799.5

          XLON

          01-Dec-2025

          14:48:27

          20251201156743661

          56

          1800.0

          BATE

          01-Dec-2025

          14:48:51

          20251201156743753

          446

          1800.0

          XLON

          01-Dec-2025

          14:48:51

          20251201156743755

          62

          1800.0

          CHIX

          01-Dec-2025

          14:48:51

          20251201156743757

          343

          1800.0

          XLON

          01-Dec-2025

          14:48:51

          20251201156743759

          170

          1800.0

          CHIX

          01-Dec-2025

          14:48:51

          20251201156743761

          85

          1800.0

          CHIX

          01-Dec-2025

          14:48:51

          20251201156743763

          41

          1800.0

          CHIX

          01-Dec-2025

          14:48:51

          20251201156743765

          87

          1800.0

          XLON

          01-Dec-2025

          14:48:51

          20251201156743767

          143

          1800.0

          XLON

          01-Dec-2025

          14:48:51

          20251201156743769

          410

          1800.0

          CHIX

          01-Dec-2025

          14:50:26

          20251201156744521

          125

          1800.0

          BATE

          01-Dec-2025

          14:50:26

          20251201156744523

          429

          1800.0

          XLON

          01-Dec-2025

          14:50:26

          20251201156744525

          196

          1799.5

          CHIX

          01-Dec-2025

          14:50:36

          20251201156744591

          5

          1799.5

          BATE

          01-Dec-2025

          14:50:36

          20251201156744593

          279

          1799.5

          XLON

          01-Dec-2025

          14:50:36

          20251201156744595

          530

          1799.5

          XLON

          01-Dec-2025

          14:52:20

          20251201156745619

          392

          1799.5

          XLON

          01-Dec-2025

          14:52:20

          20251201156745621

          42

          1799.0

          BATE

          01-Dec-2025

          14:53:16

          20251201156745935

          207

          1799.0

          CHIX

          01-Dec-2025

          14:53:16

          20251201156745937

          271

          1799.0

          XLON

          01-Dec-2025

          14:53:16

          20251201156745939

          89

          1798.5

          BATE

          01-Dec-2025

          14:53:17

          20251201156745963

          464

          1798.5

          CHIX

          01-Dec-2025

          14:53:17

          20251201156745965

          138

          1798.5

          XLON

          01-Dec-2025

          14:53:17

          20251201156745967

          279

          1798.5

          XLON

          01-Dec-2025

          14:53:17

          20251201156745969

          200

          1797.5

          CHIX

          01-Dec-2025

          14:53:49

          20251201156746193

          81

          1797.5

          CHIX

          01-Dec-2025

          14:53:54

          20251201156746217

          246

          1797.5

          CHIX

          01-Dec-2025

          14:53:54

          20251201156746219

          116

          1797.5

          BATE

          01-Dec-2025

          14:53:54

          20251201156746221

          297

          1797.5

          CHIX

          01-Dec-2025

          14:53:54

          20251201156746223

          210

          1797.5

          XLON

          01-Dec-2025

          14:53:54

          20251201156746225

          4

          1797.5

          BATE

          01-Dec-2025

          14:53:54

          20251201156746227

          77

          1797.5

          XLON

          01-Dec-2025

          14:53:54

          20251201156746229

          459

          1797.5

          XLON

          01-Dec-2025

          14:53:54

          20251201156746231

          366

          1799.5

          XLON

          01-Dec-2025

          14:57:45

          20251201156748004

          285

          1799.5

          XLON

          01-Dec-2025

          14:57:45

          20251201156748006

          327

          1800.5

          CHIX

          01-Dec-2025

          14:58:23

          20251201156748378

          1

          1800.5

          CHIX

          01-Dec-2025

          14:58:23

          20251201156748380

          164

          1800.5

          BATE

          01-Dec-2025

          14:58:23

          20251201156748382

          362

          1800.5

          XLON

          01-Dec-2025

          14:58:23

          20251201156748384

          134

          1800.0

          BATE

          01-Dec-2025

          14:59:21

          20251201156748690

          235

          1800.0

          CHIX

          01-Dec-2025

          14:59:21

          20251201156748692

          416

          1800.0

          XLON

          01-Dec-2025

          14:59:21

          20251201156748694

          99

          1799.0

          BATE

          01-Dec-2025

          14:59:28

          20251201156748720

          255

          1799.0

          CHIX

          01-Dec-2025

          14:59:28

          20251201156748722

          332

          1799.0

          XLON

          01-Dec-2025

          14:59:28

          20251201156748724

          93

          1798.5

          BATE

          01-Dec-2025

          14:59:47

          20251201156748894

          300

          1798.5

          CHIX

          01-Dec-2025

          14:59:47

          20251201156748896

          686

          1798.5

          XLON

          01-Dec-2025

          14:59:47

          20251201156748898

          87

          1798.0

          BATE

          01-Dec-2025

          15:00:24

          20251201156749030

          199

          1798.0

          CHIX

          01-Dec-2025

          15:00:24

          20251201156749032

          420

          1798.0

          XLON

          01-Dec-2025

          15:00:24

          20251201156749034

          50

          1797.5

          BATE

          01-Dec-2025

          15:01:29

          20251201156749616

          249

          1797.5

          CHIX

          01-Dec-2025

          15:01:29

          20251201156749618

          738

          1797.5

          XLON

          01-Dec-2025

          15:01:29

          20251201156749620

          42

          1796.5

          XLON

          01-Dec-2025

          15:02:07

          20251201156749906

          489

          1796.5

          XLON

          01-Dec-2025

          15:02:07

          20251201156749908

          76

          1796.5

          CHIX

          01-Dec-2025

          15:02:12

          20251201156750065

          265

          1796.5

          XLON

          01-Dec-2025

          15:02:12

          20251201156750067

          196

          1796.0

          CHIX

          01-Dec-2025

          15:02:55

          20251201156750363

          145

          1796.0

          CHIX

          01-Dec-2025

          15:02:55

          20251201156750365

          307

          1796.0

          XLON

          01-Dec-2025

          15:02:55

          20251201156750367

          301

          1796.0

          XLON

          01-Dec-2025

          15:02:55

          20251201156750369

          32

          1796.0

          BATE

          01-Dec-2025

          15:02:55

          20251201156750371

          193

          1796.0

          CHIX

          01-Dec-2025

          15:02:55

          20251201156750373

          271

          1796.0

          XLON

          01-Dec-2025

          15:02:55

          20251201156750375

          98

          1795.0

          BATE

          01-Dec-2025

          15:03:31

          20251201156750732

          216

          1795.0

          CHIX

          01-Dec-2025

          15:03:31

          20251201156750734

          354

          1795.0

          XLON

          01-Dec-2025

          15:03:31

          20251201156750736

          294

          1793.5

          XLON

          01-Dec-2025

          15:04:04

          20251201156751058

          192

          1793.5

          CHIX

          01-Dec-2025

          15:04:04

          20251201156751060

          217

          1795.0

          CHIX

          01-Dec-2025

          15:04:24

          20251201156751324

          62

          1795.0

          BATE

          01-Dec-2025

          15:04:24

          20251201156751326

          196

          1795.0

          XLON

          01-Dec-2025

          15:04:24

          20251201156751328

          52

          1793.0

          BATE

          01-Dec-2025

          15:05:07

          20251201156751884

          291

          1795.0

          XLON

          01-Dec-2025

          15:07:22

          20251201156752879

          196

          1795.0

          CHIX

          01-Dec-2025

          15:07:22

          20251201156752881

          64

          1795.0

          BATE

          01-Dec-2025

          15:08:18

          20251201156753386

          1,165

          1795.0

          XLON

          01-Dec-2025

          15:08:18

          20251201156753388

          127

          1794.5

          BATE

          01-Dec-2025

          15:08:20

          20251201156753402

          223

          1794.5

          CHIX

          01-Dec-2025

          15:08:20

          20251201156753404

          698

          1794.5

          XLON

          01-Dec-2025

          15:08:20

          20251201156753406

          196

          1794.0

          CHIX

          01-Dec-2025

          15:09:14

          20251201156753730

          30

          1794.0

          BATE

          01-Dec-2025

          15:09:14

          20251201156753732

          239

          1794.0

          XLON

          01-Dec-2025

          15:09:14

          20251201156753734

          61

          1793.5

          BATE

          01-Dec-2025

          15:09:22

          20251201156753780

          210

          1793.5

          CHIX

          01-Dec-2025

          15:09:22

          20251201156753782

          262

          1793.5

          XLON

          01-Dec-2025

          15:09:22

          20251201156753784

          67

          1790.5

          BATE

          01-Dec-2025

          15:10:23

          20251201156754362

          225

          1790.5

          CHIX

          01-Dec-2025

          15:10:23

          20251201156754364

          273

          1790.5

          XLON

          01-Dec-2025

          15:10:23

          20251201156754366

          420

          1791.5

          CHIX

          01-Dec-2025

          15:13:08

          20251201156755613

          100

          1791.5

          CHIX

          01-Dec-2025

          15:13:08

          20251201156755615

          420

          1791.5

          CHIX

          01-Dec-2025

          15:13:08

          20251201156755617

          420

          1791.5

          CHIX

          01-Dec-2025

          15:13:08

          20251201156755619

          420

          1791.5

          CHIX

          01-Dec-2025

          15:13:08

          20251201156755621

          20

          1791.5

          CHIX

          01-Dec-2025

          15:13:08

          20251201156755623

          90

          1794.0

          CHIX

          01-Dec-2025

          15:16:14

          20251201156757398

          250

          1794.0

          CHIX

          01-Dec-2025

          15:16:14

          20251201156757400

          607

          1794.0

          CHIX

          01-Dec-2025

          15:16:14

          20251201156757402

          211

          1794.0

          CHIX

          01-Dec-2025

          15:16:14

          20251201156757404

          211

          1794.0

          CHIX

          01-Dec-2025

          15:16:14

          20251201156757406

          113

          1793.0

          BATE

          01-Dec-2025

          15:16:32

          20251201156757641

          65

          1793.0

          BATE

          01-Dec-2025

          15:16:32

          20251201156757643

          501

          1793.0

          CHIX

          01-Dec-2025

          15:16:32

          20251201156757645

          180

          1793.0

          CHIX

          01-Dec-2025

          15:16:32

          20251201156757647

          375

          1793.0

          XLON

          01-Dec-2025

          15:16:32

          20251201156757649

          415

          1793.0

          XLON

          01-Dec-2025

          15:16:32

          20251201156757651

          190

          1792.0

          CHIX

          01-Dec-2025

          15:18:57

          20251201156758623

          253

          1792.0

          XLON

          01-Dec-2025

          15:18:57

          20251201156758625

          196

          1791.5

          CHIX

          01-Dec-2025

          15:19:07

          20251201156758781

          196

          1791.5

          XLON

          01-Dec-2025

          15:19:07

          20251201156758783

          64

          1791.5

          XLON

          01-Dec-2025

          15:19:07

          20251201156758785

          357

          1790.5

          XLON

          01-Dec-2025

          15:20:42

          20251201156759478

          180

          1790.5

          CHIX

          01-Dec-2025

          15:21:12

          20251201156759728

          271

          1790.5

          XLON

          01-Dec-2025

          15:21:12

          20251201156759730

          99

          1792.5

          CHIX

          01-Dec-2025

          15:22:47

          20251201156760312

          148

          1792.5

          BATE

          01-Dec-2025

          15:23:11

          20251201156760608

          200

          1792.5

          CHIX

          01-Dec-2025

          15:23:26

          20251201156760667

          420

          1792.5

          CHIX

          01-Dec-2025

          15:23:29

          20251201156760685

          142

          1793.0

          BATE

          01-Dec-2025

          15:23:44

          20251201156760735

          23

          1793.0

          CHIX

          01-Dec-2025

          15:23:44

          20251201156760737

          326

          1793.0

          CHIX

          01-Dec-2025

          15:23:44

          20251201156760739

          172

          1793.0

          CHIX

          01-Dec-2025

          15:23:44

          20251201156760741

          221

          1793.0

          BATE

          01-Dec-2025

          15:24:19

          20251201156760991

          545

          1793.0

          XLON

          01-Dec-2025

          15:24:19

          20251201156760993

          499

          1793.0

          XLON

          01-Dec-2025

          15:24:19

          20251201156760995

          511

          1793.0

          XLON

          01-Dec-2025

          15:24:19

          20251201156760997

          64

          1793.0

          BATE

          01-Dec-2025

          15:26:48

          20251201156762102

          484

          1793.0

          CHIX

          01-Dec-2025

          15:26:48

          20251201156762104

          221

          1793.0

          CHIX

          01-Dec-2025

          15:26:48

          20251201156762106

          46

          1793.0

          XLON

          01-Dec-2025

          15:26:48

          20251201156762108

          758

          1793.0

          XLON

          01-Dec-2025

          15:26:48

          20251201156762110

          100

          1794.0

          CHIX

          01-Dec-2025

          15:28:57

          20251201156763002

          294

          1793.5

          BATE

          01-Dec-2025

          15:29:02

          20251201156763046

          336

          1793.5

          CHIX

          01-Dec-2025

          15:29:02

          20251201156763048

          416

          1793.5

          XLON

          01-Dec-2025

          15:29:02

          20251201156763050

          200

          1792.5

          XLON

          01-Dec-2025

          15:29:03

          20251201156763052

          196

          1792.5

          CHIX

          01-Dec-2025

          15:29:03

          20251201156763054

          87

          1792.5

          XLON

          01-Dec-2025

          15:29:03

          20251201156763056

          169

          1792.0

          CHIX

          01-Dec-2025

          15:29:25

          20251201156763132

          553

          1792.0

          XLON

          01-Dec-2025

          15:29:25

          20251201156763134

          259

          1792.0

          XLON

          01-Dec-2025

          15:30:00

          20251201156763372

          82

          1792.0

          BATE

          01-Dec-2025

          15:30:00

          20251201156763374

          421

          1792.0

          CHIX

          01-Dec-2025

          15:30:00

          20251201156763376

          52

          1792.0

          XLON

          01-Dec-2025

          15:30:30

          20251201156763622

          295

          1792.0

          XLON

          01-Dec-2025

          15:30:30

          20251201156763624

          153

          1792.0

          CHIX

          01-Dec-2025

          15:30:38

          20251201156763680

          248

          1792.0

          XLON

          01-Dec-2025

          15:30:38

          20251201156763682

          62

          1794.0

          BATE

          01-Dec-2025

          15:33:30

          20251201156765135

          196

          1794.0

          CHIX

          01-Dec-2025

          15:33:30

          20251201156765137

          242

          1794.0

          XLON

          01-Dec-2025

          15:33:30

          20251201156765139

          24

          1794.0

          BATE

          01-Dec-2025

          15:33:46

          20251201156765191

          1,639

          1794.0

          XLON

          01-Dec-2025

          15:33:46

          20251201156765193

          251

          1794.0

          XLON

          01-Dec-2025

          15:33:46

          20251201156765195

          196

          1791.5

          CHIX

          01-Dec-2025

          15:36:19

          20251201156766114

          51

          1791.5

          BATE

          01-Dec-2025

          15:36:19

          20251201156766116

          381

          1791.5

          XLON

          01-Dec-2025

          15:36:19

          20251201156766118

          509

          1791.5

          XLON

          01-Dec-2025

          15:37:08

          20251201156766433

          239

          1791.5

          XLON

          01-Dec-2025

          15:37:08

          20251201156766435

          588

          1791.5

          XLON

          01-Dec-2025

          15:37:08

          20251201156766437

          507

          1793.0

          XLON

          01-Dec-2025

          15:39:22

          20251201156767209

          185

          1792.5

          CHIX

          01-Dec-2025

          15:39:56

          20251201156767372

          46

          1792.5

          CHIX

          01-Dec-2025

          15:39:56

          20251201156767374

          243

          1792.5

          CHIX

          01-Dec-2025

          15:39:56

          20251201156767376

          355

          1792.5

          XLON

          01-Dec-2025

          15:39:56

          20251201156767378

          78

          1792.5

          BATE

          01-Dec-2025

          15:39:56

          20251201156767380

          732

          1792.5

          XLON

          01-Dec-2025

          15:39:56

          20251201156767482

          211

          1793.0

          XLON

          01-Dec-2025

          15:41:20

          20251201156767960

          1,464

          1793.5

          XLON

          01-Dec-2025

          15:41:36

          20251201156768128

          305

          1793.0

          XLON

          01-Dec-2025

          15:43:48

          20251201156770260

          170

          1793.0

          CHIX

          01-Dec-2025

          15:43:48

          20251201156770262

          603

          1793.0

          XLON

          01-Dec-2025

          15:44:15

          20251201156770530

          531

          1793.0

          XLON

          01-Dec-2025

          15:44:15

          20251201156770532

          266

          1792.5

          BATE

          01-Dec-2025

          15:44:17

          20251201156770536

          278

          1792.5

          CHIX

          01-Dec-2025

          15:44:17

          20251201156770538

          564

          1792.5

          XLON

          01-Dec-2025

          15:44:17

          20251201156770540

          137

          1794.5

          BATE

          01-Dec-2025

          15:47:04

          20251201156771881

          199

          1794.5

          CHIX

          01-Dec-2025

          15:47:04

          20251201156771883

          649

          1794.5

          XLON

          01-Dec-2025

          15:47:04

          20251201156771885

          196

          1793.5

          CHIX

          01-Dec-2025

          15:47:04

          20251201156771891

          77

          1793.5

          CHIX

          01-Dec-2025

          15:47:04

          20251201156771893

          196

          1793.5

          XLON

          01-Dec-2025

          15:47:04

          20251201156771895

          195

          1793.5

          XLON

          01-Dec-2025

          15:48:49

          20251201156772493

          241

          1793.5

          XLON

          01-Dec-2025

          15:48:49

          20251201156772495

          1,000

          1793.5

          XLON

          01-Dec-2025

          15:48:49

          20251201156772497

          196

          1792.5

          CHIX

          01-Dec-2025

          15:50:35

          20251201156773080

          14

          1792.5

          BATE

          01-Dec-2025

          15:50:35

          20251201156773082

          268

          1792.5

          XLON

          01-Dec-2025

          15:50:35

          20251201156773084

          198

          1792.0

          BATE

          01-Dec-2025

          15:50:48

          20251201156773234

          501

          1792.0

          CHIX

          01-Dec-2025

          15:50:48

          20251201156773236

          426

          1792.0

          XLON

          01-Dec-2025

          15:50:48

          20251201156773238

          85

          1793.5

          CHIX

          01-Dec-2025

          15:52:32

          20251201156773964

          1,704

          1793.5

          XLON

          01-Dec-2025

          15:52:32

          20251201156773966

          1,092

          1794.5

          CHIX

          01-Dec-2025

          15:54:49

          20251201156775080

          255

          1794.5

          BATE

          01-Dec-2025

          15:54:49

          20251201156775082

          794

          1794.5

          CHIX

          01-Dec-2025

          15:54:50

          20251201156775084

          98

          1794.5

          BATE

          01-Dec-2025

          15:54:50

          20251201156775086

          196

          1794.5

          CHIX

          01-Dec-2025

          15:54:50

          20251201156775088

          196

          1794.5

          CHIX

          01-Dec-2025

          15:55:41

          20251201156775419

          71

          1794.5

          CHIX

          01-Dec-2025

          15:55:41

          20251201156775421

          196

          1794.5

          XLON

          01-Dec-2025

          15:55:41

          20251201156775423

          141

          1793.0

          BATE

          01-Dec-2025

          15:57:05

          20251201156776161

          434

          1793.0

          CHIX

          01-Dec-2025

          15:57:05

          20251201156776163

          25

          1792.5

          BATE

          01-Dec-2025

          15:57:05

          20251201156776165

          574

          1793.0

          XLON

          01-Dec-2025

          15:57:05

          20251201156776167

          196

          1792.5

          CHIX

          01-Dec-2025

          15:57:05

          20251201156776169

          216

          1792.5

          XLON

          01-Dec-2025

          15:57:05

          20251201156776171

          63

          1793.5

          BATE

          01-Dec-2025

          16:00:01

          20251201156777660

          543

          1793.5

          BATE

          01-Dec-2025

          16:00:01

          20251201156777662

          657

          1793.5

          CHIX

          01-Dec-2025

          16:00:01

          20251201156777666

          1,323

          1793.5

          XLON

          01-Dec-2025

          16:00:01

          20251201156777670

          189

          1794.5

          CHIX

          01-Dec-2025

          16:02:39

          20251201156778907

          296

          1794.5

          XLON

          01-Dec-2025

          16:02:39

          20251201156778909

          1,658

          1794.5

          CHIX

          01-Dec-2025

          16:02:57

          20251201156779017

          565

          1794.5

          XLON

          01-Dec-2025

          16:02:57

          20251201156779019

          421

          1795.0

          CHIX

          01-Dec-2025

          16:06:00

          20251201156780326

          182

          1795.0

          BATE

          01-Dec-2025

          16:06:00

          20251201156780328

          481

          1795.0

          XLON

          01-Dec-2025

          16:06:00

          20251201156780330

          575

          1794.5

          XLON

          01-Dec-2025

          16:06:55

          20251201156780695

          800

          1794.5

          XLON

          01-Dec-2025

          16:06:55

          20251201156780697

          2,049

          1794.5

          XLON

          01-Dec-2025

          16:06:55

          20251201156780699

          22

          1794.5

          XLON

          01-Dec-2025

          16:06:55

          20251201156780701

          174

          1794.5

          BATE

          01-Dec-2025

          16:07:01

          20251201156780719

          64

          1794.5

          BATE

          01-Dec-2025

          16:07:01

          20251201156780721

          252

          1794.5

          BATE

          01-Dec-2025

          16:07:01

          20251201156780723

          448

          1794.5

          BATE

          01-Dec-2025

          16:07:01

          20251201156780725

          893

          1794.5

          XLON

          01-Dec-2025

          16:07:01

          20251201156780727

          196

          1793.5

          CHIX

          01-Dec-2025

          16:08:24

          20251201156781292

          25

          1793.5

          CHIX

          01-Dec-2025

          16:08:24

          20251201156781294

          196

          1793.5

          XLON

          01-Dec-2025

          16:08:24

          20251201156781296

          202

          1793.0

          BATE

          01-Dec-2025

          16:08:53

          20251201156781525

          196

          1793.0

          CHIX

          01-Dec-2025

          16:08:53

          20251201156781527

          295

          1793.0

          XLON

          01-Dec-2025

          16:08:53

          20251201156781529

          182

          1795.5

          BATE

          01-Dec-2025

          16:11:09

          20251201156782646

          418

          1795.5

          CHIX

          01-Dec-2025

          16:11:09

          20251201156782648

          1,026

          1795.5

          XLON

          01-Dec-2025

          16:11:09

          20251201156782650

          111

          1795.5

          XLON

          01-Dec-2025

          16:11:09

          20251201156782652

          153

          1795.5

          CHIX

          01-Dec-2025

          16:11:42

          20251201156782883

          196

          1795.5

          XLON

          01-Dec-2025

          16:11:42

          20251201156782885

          36

          1797.0

          BATE

          01-Dec-2025

          16:13:28

          20251201156783859

          411

          1797.0

          CHIX

          01-Dec-2025

          16:13:28

          20251201156783861

          826

          1797.0

          XLON

          01-Dec-2025

          16:13:28

          20251201156783863

          153

          1798.5

          CHIX

          01-Dec-2025

          16:14:25

          20251201156784287

          285

          1798.5

          XLON

          01-Dec-2025

          16:14:25

          20251201156784289

          478

          1800.0

          CHIX

          01-Dec-2025

          16:17:11

          20251201156785963

          221

          1800.0

          BATE

          01-Dec-2025

          16:17:11

          20251201156785965

          1,789

          1800.0

          BATE

          01-Dec-2025

          16:17:11

          20251201156785967

          60

          1800.0

          XLON

          01-Dec-2025

          16:17:11

          20251201156785969

          GSK enquiries

          Media:

          Tim Foley

          +44 (0) 20 8047 5502

          (London)

          Kathleen Quinn

          +1 202 603 5003

          (Washington DC)

          Investor Relations:

          Constantin Fest

          +44 (0) 7831 826525

          (London)

          James Dodwell

          +44 (0) 20 8047 2406

          (London)

          Mick Readey

          +44 (0) 7990 339653

          (London)

          Steph Mountifield

          +44 (0) 7796 707505

          (London)

          Sam Piper

          +44 (0) 7824 525779

          (London)

          Jeff McLaughlin

          +1 215 751 7002

          (Philadelphia)

          Frannie DeFranco

          +1 215 751 3126

          (Philadelphia)

          Cautionary statement regarding forward-looking statements

          GSK cautions investors that any forward-looking statements or projections made by GSK, including those made in this announcement, are subject to risks and uncertainties that may cause actual results to differ materially from those projected. Such factors include, but are not limited to, those described in the "Risk Factors" section in GSK's Annual Report on Form 20-F for 2024, and GSK's Q3 Results for 2025.

          Registered in England & Wales:

          No. 3888792

          Registered Office:

          79 New Oxford Street

          London

          WC1A 1DG

          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  POSPKDBKFBDDPBK

          Risk Warnings and Disclaimers
          You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
          Add to Favorites
          Share

          REG - GSK PLC - Transaction in Own Shares

          London Stock Exchange
          GlaxoSmithKline
          -0.33%
          RNS Number : 5259J GSK PLC 01 December 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:

          28 November 2025

          Aggregate number of ordinary shares of 31¼ pence each purchased:

          250,000

          Lowest price paid per share (GBp):

          1,786.00p

          Highest price paid per share (GBp):

          1,809.50p

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

          1,799.00p

          The purchased shares will be held as Treasury shares.

          Such purchase forms part of the Company's existing buyback programme and was effected pursuant to the non-discretionary agreement entered into with the Broker, as announced on 30 September 2025. Since 30 September 2025, the Company has purchased 11,143,733 ordinary shares.

          Following the above purchase, the Company will hold 236,608,577 ordinary shares in treasury and have 4,078,825,107 ordinary shares in issue (excluding Treasury shares).

          The total number of voting rights in the Company is 4,078,825,107. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

          The Company confirms that, in accordance with DTR 5.5.1R, following the above purchase the percentage of voting rights attributable to the ordinary shares held in treasury is 5.80 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:   28 November 2025

          Investment firm:       BNP Paribas SA

          Aggregated information per trading venue:

          Venue

          Number of ordinary shares purchased

          Highest price paid (per ordinary share)

          (GBp)

          Lowest price paid (per ordinary share)

          (GBp)

          Volume weighted average price paid (per ordinary share) (GBp)

          BATE

          35,749

          1,809.00p

          1,786.00p

          1,798.32p

          CHIX

          72,569

          1,809.00p

          1,786.00p

          1,799.12p

          XLON

          141,682

          1,809.50p

          1,786.00p

          1,799.11p

          Individual transactions:

          Number of Shares

          Price per Share (GBp)

          Trading venue

          Date of transaction

          Time of transaction

          Transaction reference number

          117

          1806.0

          CHIX

          28-Nov-2025

          08:00:45

          20251128156226796

          197

          1806.0

          XLON

          28-Nov-2025

          08:00:45

          20251128156226798

          74

          1806.5

          CHIX

          28-Nov-2025

          08:02:05

          20251128156227145

          35

          1806.5

          CHIX

          28-Nov-2025

          08:02:05

          20251128156227147

          197

          1806.5

          XLON

          28-Nov-2025

          08:02:05

          20251128156227149

          259

          1804.5

          CHIX

          28-Nov-2025

          08:02:10

          20251128156227153

          87

          1804.5

          BATE

          28-Nov-2025

          08:02:10

          20251128156227155

          197

          1804.5

          XLON

          28-Nov-2025

          08:02:11

          20251128156227161

          231

          1804.0

          BATE

          28-Nov-2025

          08:03:03

          20251128156228006

          956

          1804.0

          XLON

          28-Nov-2025

          08:03:03

          20251128156228008

          718

          1808.0

          XLON

          28-Nov-2025

          08:05:54

          20251128156228904

          1,310

          1809.5

          XLON

          28-Nov-2025

          08:07:32

          20251128156229237

          27

          1809.5

          XLON

          28-Nov-2025

          08:07:32

          20251128156229239

          839

          1809.5

          XLON

          28-Nov-2025

          08:09:18

          20251128156229501

          198

          1809.5

          XLON

          28-Nov-2025

          08:09:18

          20251128156229503

          196

          1809.5

          XLON

          28-Nov-2025

          08:09:18

          20251128156229505

          34

          1809.5

          XLON

          28-Nov-2025

          08:09:18

          20251128156229507

          196

          1809.0

          CHIX

          28-Nov-2025

          08:10:11

          20251128156229769

          2

          1809.0

          BATE

          28-Nov-2025

          08:10:11

          20251128156229771

          200

          1809.0

          XLON

          28-Nov-2025

          08:10:11

          20251128156229773

          93

          1808.5

          CHIX

          28-Nov-2025

          08:11:28

          20251128156230291

          197

          1808.5

          XLON

          28-Nov-2025

          08:11:28

          20251128156230293

          91

          1808.0

          BATE

          28-Nov-2025

          08:12:43

          20251128156230641

          700

          1808.0

          CHIX

          28-Nov-2025

          08:12:43

          20251128156230643

          197

          1808.0

          CHIX

          28-Nov-2025

          08:12:43

          20251128156230645

          1

          1808.0

          BATE

          28-Nov-2025

          08:12:43

          20251128156230647

          234

          1808.0

          XLON

          28-Nov-2025

          08:12:43

          20251128156230649

          10

          1808.0

          XLON

          28-Nov-2025

          08:13:08

          20251128156230702

          197

          1807.0

          CHIX

          28-Nov-2025

          08:14:37

          20251128156231199

          219

          1807.0

          XLON

          28-Nov-2025

          08:14:37

          20251128156231201

          33

          1806.0

          CHIX

          28-Nov-2025

          08:15:42

          20251128156231517

          105

          1806.0

          CHIX

          28-Nov-2025

          08:15:42

          20251128156231519

          197

          1806.0

          XLON

          28-Nov-2025

          08:15:42

          20251128156231521

          467

          1807.0

          CHIX

          28-Nov-2025

          08:16:53

          20251128156231642

          186

          1807.0

          BATE

          28-Nov-2025

          08:16:53

          20251128156231744

          585

          1807.0

          XLON

          28-Nov-2025

          08:16:53

          20251128156231746

          144

          1806.5

          CHIX

          28-Nov-2025

          08:17:51

          20251128156231827

          98

          1806.5

          XLON

          28-Nov-2025

          08:17:51

          20251128156231829

          228

          1805.0

          CHIX

          28-Nov-2025

          08:18:26

          20251128156231901

          12

          1805.0

          BATE

          28-Nov-2025

          08:18:26

          20251128156231903

          13

          1805.0

          XLON

          28-Nov-2025

          08:18:26

          20251128156231905

          184

          1805.0

          XLON

          28-Nov-2025

          08:18:26

          20251128156231907

          257

          1804.0

          CHIX

          28-Nov-2025

          08:20:47

          20251128156232472

          197

          1804.0

          XLON

          28-Nov-2025

          08:20:47

          20251128156232474

          1

          1804.0

          XLON

          28-Nov-2025

          08:20:48

          20251128156232480

          85

          1803.5

          BATE

          28-Nov-2025

          08:20:59

          20251128156232530

          7

          1804.0

          CHIX

          28-Nov-2025

          08:20:59

          20251128156232532

          215

          1803.5

          CHIX

          28-Nov-2025

          08:20:59

          20251128156232534

          197

          1803.5

          XLON

          28-Nov-2025

          08:20:59

          20251128156232536

          170

          1803.5

          CHIX

          28-Nov-2025

          08:22:24

          20251128156232774

          26

          1803.5

          BATE

          28-Nov-2025

          08:22:24

          20251128156232776

          595

          1803.5

          XLON

          28-Nov-2025

          08:22:24

          20251128156232778

          25

          1803.5

          CHIX

          28-Nov-2025

          08:22:24

          20251128156232780

          341

          1803.5

          CHIX

          28-Nov-2025

          08:22:24

          20251128156232782

          136

          1803.5

          BATE

          28-Nov-2025

          08:22:24

          20251128156232784

          322

          1803.5

          XLON

          28-Nov-2025

          08:22:24

          20251128156232786

          130

          1803.5

          XLON

          28-Nov-2025

          08:24:44

          20251128156233322

          197

          1804.5

          CHIX

          28-Nov-2025

          08:25:43

          20251128156233549

          250

          1804.5

          XLON

          28-Nov-2025

          08:25:43

          20251128156233551

          77

          1804.5

          XLON

          28-Nov-2025

          08:25:43

          20251128156233553

          15

          1804.5

          XLON

          28-Nov-2025

          08:25:43

          20251128156233555

          38

          1804.5

          XLON

          28-Nov-2025

          08:25:43

          20251128156233557

          2

          1804.5

          XLON

          28-Nov-2025

          08:25:45

          20251128156233559

          40

          1804.5

          XLON

          28-Nov-2025

          08:25:45

          20251128156233561

          365

          1804.5

          XLON

          28-Nov-2025

          08:25:51

          20251128156233611

          769

          1804.5

          CHIX

          28-Nov-2025

          08:25:55

          20251128156233635

          197

          1805.5

          CHIX

          28-Nov-2025

          08:27:16

          20251128156234167

          80

          1805.5

          CHIX

          28-Nov-2025

          08:27:16

          20251128156234169

          197

          1805.5

          XLON

          28-Nov-2025

          08:27:16

          20251128156234175

          197

          1804.5

          CHIX

          28-Nov-2025

          08:29:06

          20251128156235040

          197

          1804.5

          XLON

          28-Nov-2025

          08:29:06

          20251128156235042

          459

          1804.5

          XLON

          28-Nov-2025

          08:29:06

          20251128156235044

          98

          1804.5

          XLON

          28-Nov-2025

          08:29:06

          20251128156235046

          437

          1806.0

          XLON

          28-Nov-2025

          08:30:34

          20251128156235751

          375

          1806.0

          XLON

          28-Nov-2025

          08:30:34

          20251128156235753

          588

          1807.0

          CHIX

          28-Nov-2025

          08:33:21

          20251128156236716

          23

          1807.0

          CHIX

          28-Nov-2025

          08:33:21

          20251128156236718

          287

          1807.0

          CHIX

          28-Nov-2025

          08:33:21

          20251128156236720

          224

          1806.5

          XLON

          28-Nov-2025

          08:33:21

          20251128156236822

          42

          1807.0

          CHIX

          28-Nov-2025

          08:33:21

          20251128156236824

          197

          1807.0

          CHIX

          28-Nov-2025

          08:33:35

          20251128156236848

          177

          1806.5

          CHIX

          28-Nov-2025

          08:35:04

          20251128156237132

          53

          1806.5

          XLON

          28-Nov-2025

          08:35:04

          20251128156237134

          145

          1806.5

          XLON

          28-Nov-2025

          08:35:04

          20251128156237136

          52

          1806.5

          CHIX

          28-Nov-2025

          08:36:40

          20251128156237296

          436

          1806.5

          CHIX

          28-Nov-2025

          08:36:40

          20251128156237298

          718

          1806.5

          XLON

          28-Nov-2025

          08:36:40

          20251128156237300

          191

          1806.5

          XLON

          28-Nov-2025

          08:36:40

          20251128156237302

          830

          1807.0

          CHIX

          28-Nov-2025

          08:41:18

          20251128156238766

          244

          1807.0

          XLON

          28-Nov-2025

          08:41:18

          20251128156238768

          564

          1807.0

          CHIX

          28-Nov-2025

          08:42:43

          20251128156239280

          630

          1807.0

          XLON

          28-Nov-2025

          08:42:43

          20251128156239282

          134

          1807.0

          CHIX

          28-Nov-2025

          08:42:43

          20251128156239288

          700

          1807.5

          CHIX

          28-Nov-2025

          08:46:19

          20251128156240184

          298

          1807.5

          XLON

          28-Nov-2025

          08:47:02

          20251128156240450

          188

          1807.5

          CHIX

          28-Nov-2025

          08:47:02

          20251128156240452

          9

          1807.5

          CHIX

          28-Nov-2025

          08:47:02

          20251128156240454

          98

          1807.5

          CHIX

          28-Nov-2025

          08:47:02

          20251128156240456

          118

          1807.0

          CHIX

          28-Nov-2025

          08:49:05

          20251128156241138

          74

          1807.0

          CHIX

          28-Nov-2025

          08:49:05

          20251128156241140

          14

          1807.0

          BATE

          28-Nov-2025

          08:49:05

          20251128156241142

          202

          1807.0

          XLON

          28-Nov-2025

          08:49:05

          20251128156241144

          4

          1807.0

          CHIX

          28-Nov-2025

          08:50:51

          20251128156241415

          137

          1807.0

          BATE

          28-Nov-2025

          08:50:51

          20251128156241417

          66

          1807.0

          BATE

          28-Nov-2025

          08:50:51

          20251128156241419

          521

          1807.0

          CHIX

          28-Nov-2025

          08:50:51

          20251128156241421

          225

          1807.0

          CHIX

          28-Nov-2025

          08:50:51

          20251128156241423

          75

          1807.0

          BATE

          28-Nov-2025

          08:50:51

          20251128156241425

          22

          1807.0

          CHIX

          28-Nov-2025

          08:50:51

          20251128156241427

          197

          1806.5

          XLON

          28-Nov-2025

          08:50:51

          20251128156241429

          213

          1808.5

          XLON

          28-Nov-2025

          08:55:20

          20251128156242091

          214

          1808.5

          XLON

          28-Nov-2025

          08:55:20

          20251128156242093

          100

          1808.5

          XLON

          28-Nov-2025

          08:55:20

          20251128156242195

          100

          1808.5

          XLON

          28-Nov-2025

          08:55:20

          20251128156242197

          691

          1808.5

          XLON

          28-Nov-2025

          08:55:20

          20251128156242199

          114

          1807.5

          CHIX

          28-Nov-2025

          08:56:16

          20251128156242349

          7

          1807.5

          CHIX

          28-Nov-2025

          08:56:16

          20251128156242351

          211

          1807.5

          XLON

          28-Nov-2025

          08:56:16

          20251128156242353

          159

          1807.0

          CHIX

          28-Nov-2025

          08:56:52

          20251128156242549

          197

          1807.0

          XLON

          28-Nov-2025

          08:56:52

          20251128156242551

          170

          1807.0

          XLON

          28-Nov-2025

          08:57:31

          20251128156242617

          177

          1807.0

          XLON

          28-Nov-2025

          08:59:06

          20251128156242857

          490

          1807.0

          CHIX

          28-Nov-2025

          09:01:01

          20251128156243206

          192

          1807.0

          BATE

          28-Nov-2025

          09:01:01

          20251128156243208

          363

          1807.0

          XLON

          28-Nov-2025

          09:01:01

          20251128156243210

          104

          1807.5

          BATE

          28-Nov-2025

          09:04:10

          20251128156243745

          437

          1807.5

          CHIX

          28-Nov-2025

          09:04:10

          20251128156243747

          866

          1807.5

          XLON

          28-Nov-2025

          09:04:10

          20251128156243749

          613

          1807.5

          CHIX

          28-Nov-2025

          09:07:37

          20251128156244165

          155

          1807.5

          BATE

          28-Nov-2025

          09:07:37

          20251128156244167

          494

          1807.0

          XLON

          28-Nov-2025

          09:07:45

          20251128156244291

          72

          1806.0

          CHIX

          28-Nov-2025

          09:08:07

          20251128156244341

          174

          1805.5

          CHIX

          28-Nov-2025

          09:10:14

          20251128156244702

          72

          1805.0

          BATE

          28-Nov-2025

          09:10:46

          20251128156244754

          303

          1805.0

          CHIX

          28-Nov-2025

          09:10:46

          20251128156244756

          486

          1805.0

          XLON

          28-Nov-2025

          09:10:46

          20251128156244758

          35

          1805.0

          CHIX

          28-Nov-2025

          09:10:46

          20251128156244760

          37

          1805.0

          XLON

          28-Nov-2025

          09:10:46

          20251128156244762

          104

          1805.0

          XLON

          28-Nov-2025

          09:10:46

          20251128156244764

          129

          1805.0

          CHIX

          28-Nov-2025

          09:13:55

          20251128156245059

          239

          1805.0

          BATE

          28-Nov-2025

          09:13:55

          20251128156245061

          970

          1805.0

          XLON

          28-Nov-2025

          09:13:55

          20251128156245063

          50

          1804.5

          BATE

          28-Nov-2025

          09:13:56

          20251128156245073

          254

          1804.5

          CHIX

          28-Nov-2025

          09:13:56

          20251128156245075

          197

          1804.5

          XLON

          28-Nov-2025

          09:13:56

          20251128156245077

          144

          1804.0

          CHIX

          28-Nov-2025

          09:14:26

          20251128156245375

          321

          1803.5

          CHIX

          28-Nov-2025

          09:16:41

          20251128156245984

          63

          1803.5

          BATE

          28-Nov-2025

          09:16:41

          20251128156246086

          150

          1804.0

          BATE

          28-Nov-2025

          09:19:19

          20251128156246696

          10

          1804.0

          BATE

          28-Nov-2025

          09:19:19

          20251128156246698

          112

          1804.0

          BATE

          28-Nov-2025

          09:19:49

          20251128156246744

          98

          1804.0

          BATE

          28-Nov-2025

          09:19:49

          20251128156246746

          128

          1804.0

          BATE

          28-Nov-2025

          09:19:49

          20251128156246748

          119

          1804.0

          BATE

          28-Nov-2025

          09:19:49

          20251128156246750

          139

          1804.0

          BATE

          28-Nov-2025

          09:19:49

          20251128156246752

          197

          1804.0

          BATE

          28-Nov-2025

          09:19:49

          20251128156246754

          5

          1803.5

          CHIX

          28-Nov-2025

          09:19:49

          20251128156246756

          312

          1803.5

          XLON

          28-Nov-2025

          09:19:49

          20251128156246758

          485

          1803.0

          CHIX

          28-Nov-2025

          09:22:53

          20251128156247157

          304

          1803.0

          BATE

          28-Nov-2025

          09:22:53

          20251128156247159

          422

          1803.0

          XLON

          28-Nov-2025

          09:22:53

          20251128156247161

          205

          1802.5

          CHIX

          28-Nov-2025

          09:23:20

          20251128156247283

          214

          1802.5

          XLON

          28-Nov-2025

          09:23:20

          20251128156247285

          87

          1802.5

          BATE

          28-Nov-2025

          09:23:20

          20251128156247287

          604

          1804.0

          CHIX

          28-Nov-2025

          09:26:56

          20251128156247775

          144

          1804.0

          BATE

          28-Nov-2025

          09:26:56

          20251128156247777

          539

          1804.0

          XLON

          28-Nov-2025

          09:26:56

          20251128156247879

          144

          1803.5

          XLON

          28-Nov-2025

          09:29:17

          20251128156248302

          189

          1803.5

          CHIX

          28-Nov-2025

          09:30:13

          20251128156248506

          306

          1803.5

          CHIX

          28-Nov-2025

          09:30:13

          20251128156248508

          45

          1803.5

          XLON

          28-Nov-2025

          09:30:13

          20251128156248510

          151

          1804.0

          BATE

          28-Nov-2025

          09:31:31

          20251128156248804

          113

          1804.0

          BATE

          28-Nov-2025

          09:31:31

          20251128156248806

          186

          1804.0

          BATE

          28-Nov-2025

          09:31:31

          20251128156248808

          50

          1804.0

          BATE

          28-Nov-2025

          09:31:31

          20251128156248810

          123

          1804.0

          BATE

          28-Nov-2025

          09:31:31

          20251128156248812

          100

          1804.0

          BATE

          28-Nov-2025

          09:31:31

          20251128156248814

          16

          1803.5

          XLON

          28-Nov-2025

          09:32:06

          20251128156248862

          368

          1803.5

          XLON

          28-Nov-2025

          09:32:06

          20251128156248864

          137

          1803.5

          XLON

          28-Nov-2025

          09:32:06

          20251128156248866

          192

          1803.0

          CHIX

          28-Nov-2025

          09:34:42

          20251128156249471

          25

          1800.5

          BATE

          28-Nov-2025

          09:35:11

          20251128156249529

          813

          1803.5

          XLON

          28-Nov-2025

          09:36:31

          20251128156249799

          239

          1803.5

          CHIX

          28-Nov-2025

          09:36:31

          20251128156249801

          21

          1803.5

          BATE

          28-Nov-2025

          09:36:31

          20251128156249803

          197

          1803.5

          XLON

          28-Nov-2025

          09:36:31

          20251128156249805

          197

          1803.0

          CHIX

          28-Nov-2025

          09:39:08

          20251128156250379

          86

          1803.0

          CHIX

          28-Nov-2025

          09:39:08

          20251128156250381

          197

          1803.0

          XLON

          28-Nov-2025

          09:39:08

          20251128156250383

          143

          1803.0

          BATE

          28-Nov-2025

          09:40:09

          20251128156250623

          113

          1803.0

          BATE

          28-Nov-2025

          09:40:09

          20251128156250625

          172

          1803.0

          BATE

          28-Nov-2025

          09:40:09

          20251128156250627

          203

          1803.0

          XLON

          28-Nov-2025

          09:40:09

          20251128156250629

          473

          1803.0

          XLON

          28-Nov-2025

          09:40:09

          20251128156250631

          247

          1803.0

          XLON

          28-Nov-2025

          09:40:09

          20251128156250633

          5

          1803.0

          BATE

          28-Nov-2025

          09:44:14

          20251128156251179

          161

          1803.0

          BATE

          28-Nov-2025

          09:44:14

          20251128156251181

          355

          1803.0

          XLON

          28-Nov-2025

          09:44:14

          20251128156251183

          213

          1803.0

          XLON

          28-Nov-2025

          09:44:14

          20251128156251185

          81

          1803.0

          BATE

          28-Nov-2025

          09:44:14

          20251128156251187

          73

          1803.0

          XLON

          28-Nov-2025

          09:44:14

          20251128156251189

          166

          1803.0

          XLON

          28-Nov-2025

          09:44:14

          20251128156251191

          212

          1802.0

          BATE

          28-Nov-2025

          09:47:47

          20251128156251640

          173

          1802.0

          BATE

          28-Nov-2025

          09:47:47

          20251128156251642

          374

          1802.0

          BATE

          28-Nov-2025

          09:47:47

          20251128156251644

          10

          1802.0

          BATE

          28-Nov-2025

          09:47:47

          20251128156251646

          19

          1802.0

          CHIX

          28-Nov-2025

          09:47:47

          20251128156251648

          151

          1802.0

          CHIX

          28-Nov-2025

          09:47:47

          20251128156251650

          121

          1802.0

          BATE

          28-Nov-2025

          09:47:47

          20251128156251652

          45

          1802.0

          CHIX

          28-Nov-2025

          09:47:47

          20251128156251654

          10

          1802.0

          CHIX

          28-Nov-2025

          09:48:43

          20251128156251820

          105

          1802.0

          CHIX

          28-Nov-2025

          09:48:43

          20251128156251822

          82

          1802.0

          BATE

          28-Nov-2025

          09:48:43

          20251128156251824

          591

          1802.5

          CHIX

          28-Nov-2025

          09:51:51

          20251128156252206

          204

          1802.5

          XLON

          28-Nov-2025

          09:51:51

          20251128156252208

          218

          1802.5

          XLON

          28-Nov-2025

          09:51:51

          20251128156252210

          42

          1802.5

          CHIX

          28-Nov-2025

          09:51:51

          20251128156252212

          1,355

          1803.5

          CHIX

          28-Nov-2025

          09:56:43

          20251128156253007

          213

          1804.5

          BATE

          28-Nov-2025

          10:00:44

          20251128156253920

          200

          1805.0

          CHIX

          28-Nov-2025

          10:00:52

          20251128156253966

          100

          1805.0

          CHIX

          28-Nov-2025

          10:00:52

          20251128156253968

          291

          1805.0

          XLON

          28-Nov-2025

          10:00:52

          20251128156253970

          87

          1805.0

          XLON

          28-Nov-2025

          10:00:52

          20251128156253972

          197

          1805.0

          CHIX

          28-Nov-2025

          10:03:00

          20251128156254267

          260

          1805.0

          XLON

          28-Nov-2025

          10:03:00

          20251128156254269

          16

          1805.0

          XLON

          28-Nov-2025

          10:04:00

          20251128156254347

          404

          1805.0

          CHIX

          28-Nov-2025

          10:08:43

          20251128156255968

          43

          1805.0

          XLON

          28-Nov-2025

          10:08:43

          20251128156255970

          471

          1805.0

          XLON

          28-Nov-2025

          10:08:43

          20251128156255972

          164

          1805.0

          XLON

          28-Nov-2025

          10:08:43

          20251128156255974

          11

          1805.0

          XLON

          28-Nov-2025

          10:08:43

          20251128156255976

          373

          1805.0

          XLON

          28-Nov-2025

          10:08:43

          20251128156255978

          85

          1805.0

          CHIX

          28-Nov-2025

          10:08:43

          20251128156255980

          90

          1805.0

          CHIX

          28-Nov-2025

          10:08:43

          20251128156255982

          85

          1805.0

          XLON

          28-Nov-2025

          10:08:43

          20251128156255984

          100

          1805.0

          CHIX

          28-Nov-2025

          10:10:30

          20251128156256298

          376

          1805.0

          XLON

          28-Nov-2025

          10:10:35

          20251128156256318

          365

          1805.0

          XLON

          28-Nov-2025

          10:10:35

          20251128156256320

          325

          1805.0

          XLON

          28-Nov-2025

          10:10:35

          20251128156256322

          622

          1805.0

          CHIX

          28-Nov-2025

          10:13:44

          20251128156256868

          304

          1805.0

          CHIX

          28-Nov-2025

          10:13:44

          20251128156256870

          105

          1805.0

          BATE

          28-Nov-2025

          10:13:44

          20251128156256872

          197

          1805.0

          XLON

          28-Nov-2025

          10:13:44

          20251128156256874

          47

          1804.5

          CHIX

          28-Nov-2025

          10:17:31

          20251128156257479

          482

          1804.0

          CHIX

          28-Nov-2025

          10:18:15

          20251128156257595

          25

          1804.0

          BATE

          28-Nov-2025

          10:18:15

          20251128156257597

          101

          1804.0

          BATE

          28-Nov-2025

          10:18:15

          20251128156257599

          968

          1804.0

          XLON

          28-Nov-2025

          10:18:15

          20251128156257601

          665

          1804.0

          CHIX

          28-Nov-2025

          10:21:51

          20251128156258209

          238

          1804.0

          BATE

          28-Nov-2025

          10:21:51

          20251128156258211

          383

          1804.0

          XLON

          28-Nov-2025

          10:21:51

          20251128156258213

          42

          1803.0

          XLON

          28-Nov-2025

          10:24:17

          20251128156258826

          306

          1803.0

          XLON

          28-Nov-2025

          10:24:17

          20251128156258828

          80

          1803.0

          CHIX

          28-Nov-2025

          10:24:17

          20251128156258830

          82

          1803.0

          BATE

          28-Nov-2025

          10:26:25

          20251128156259346

          14

          1803.0

          CHIX

          28-Nov-2025

          10:26:25

          20251128156259348

          4

          1803.0

          XLON

          28-Nov-2025

          10:26:25

          20251128156259350

          653

          1803.0

          CHIX

          28-Nov-2025

          10:26:25

          20251128156259352

          165

          1803.0

          BATE

          28-Nov-2025

          10:26:25

          20251128156259354

          406

          1803.0

          XLON

          28-Nov-2025

          10:26:25

          20251128156259356

          12

          1804.0

          CHIX

          28-Nov-2025

          10:31:00

          20251128156260241

          227

          1804.0

          CHIX

          28-Nov-2025

          10:31:00

          20251128156260243

          171

          1804.0

          CHIX

          28-Nov-2025

          10:31:00

          20251128156260245

          267

          1804.5

          XLON

          28-Nov-2025

          10:32:01

          20251128156260467

          386

          1804.5

          CHIX

          28-Nov-2025

          10:34:07

          20251128156260636

          124

          1804.5

          BATE

          28-Nov-2025

          10:34:07

          20251128156260638

          250

          1805.0

          XLON

          28-Nov-2025

          10:34:07

          20251128156260640

          177

          1805.0

          XLON

          28-Nov-2025

          10:34:07

          20251128156260642

          367

          1805.0

          XLON

          28-Nov-2025

          10:36:19

          20251128156261190

          13

          1805.0

          XLON

          28-Nov-2025

          10:36:19

          20251128156261192

          322

          1805.0

          XLON

          28-Nov-2025

          10:36:19

          20251128156261194

          210

          1805.0

          XLON

          28-Nov-2025

          10:36:19

          20251128156261196

          180

          1805.0

          XLON

          28-Nov-2025

          10:36:19

          20251128156261198

          197

          1805.0

          XLON

          28-Nov-2025

          10:36:19

          20251128156261200

          24

          1805.5

          CHIX

          28-Nov-2025

          10:37:54

          20251128156261448

          296

          1806.0

          CHIX

          28-Nov-2025

          10:40:39

          20251128156262248

          335

          1806.0

          CHIX

          28-Nov-2025

          10:40:39

          20251128156262250

          256

          1806.0

          CHIX

          28-Nov-2025

          10:40:39

          20251128156262252

          197

          1806.0

          CHIX

          28-Nov-2025

          10:40:39

          20251128156262254

          93

          1806.0

          CHIX

          28-Nov-2025

          10:40:39

          20251128156262256

          197

          1806.0

          CHIX

          28-Nov-2025

          10:40:42

          20251128156262262

          39

          1806.5

          XLON

          28-Nov-2025

          10:46:11

          20251128156263529

          44

          1806.5

          CHIX

          28-Nov-2025

          10:48:10

          20251128156263814

          227

          1806.5

          CHIX

          28-Nov-2025

          10:48:10

          20251128156263816

          575

          1806.5

          XLON

          28-Nov-2025

          10:48:10

          20251128156263818

          623

          1806.5

          XLON

          28-Nov-2025

          10:48:10

          20251128156263820

          470

          1806.5

          XLON

          28-Nov-2025

          10:48:10

          20251128156263822

          117

          1806.0

          XLON

          28-Nov-2025

          10:49:17

          20251128156264129

          156

          1806.0

          BATE

          28-Nov-2025

          10:52:52

          20251128156265368

          154

          1806.0

          BATE

          28-Nov-2025

          10:52:52

          20251128156265370

          382

          1806.0

          XLON

          28-Nov-2025

          10:52:52

          20251128156265372

          300

          1806.0

          XLON

          28-Nov-2025

          10:52:52

          20251128156265374

          275

          1806.0

          XLON

          28-Nov-2025

          10:52:52

          20251128156265376

          154

          1805.0

          CHIX

          28-Nov-2025

          10:54:09

          20251128156265835

          197

          1804.5

          XLON

          28-Nov-2025

          10:56:17

          20251128156266223

          242

          1804.5

          XLON

          28-Nov-2025

          10:56:17

          20251128156266225

          44

          1804.5

          XLON

          28-Nov-2025

          10:56:17

          20251128156266227

          140

          1804.0

          XLON

          28-Nov-2025

          10:57:11

          20251128156266316

          57

          1804.0

          XLON

          28-Nov-2025

          10:58:12

          20251128156266557

          435

          1804.0

          CHIX

          28-Nov-2025

          10:58:12

          20251128156266559

          273

          1805.0

          CHIX

          28-Nov-2025

          11:00:29

          20251128156267192

          160

          1805.0

          BATE

          28-Nov-2025

          11:00:29

          20251128156267194

          86

          1805.0

          CHIX

          28-Nov-2025

          11:00:29

          20251128156267196

          419

          1805.0

          BATE

          28-Nov-2025

          11:00:29

          20251128156267198

          368

          1805.0

          XLON

          28-Nov-2025

          11:00:29

          20251128156267200

          55

          1805.0

          BATE

          28-Nov-2025

          11:05:04

          20251128156268396

          157

          1805.0

          BATE

          28-Nov-2025

          11:05:04

          20251128156268398

          372

          1805.0

          XLON

          28-Nov-2025

          11:05:04

          20251128156268400

          745

          1805.0

          XLON

          28-Nov-2025

          11:05:04

          20251128156268402

          11

          1804.0

          CHIX

          28-Nov-2025

          11:08:24

          20251128156268890

          197

          1804.0

          XLON

          28-Nov-2025

          11:08:24

          20251128156268892

          103

          1804.0

          XLON

          28-Nov-2025

          11:08:24

          20251128156268894

          158

          1804.0

          CHIX

          28-Nov-2025

          11:08:24

          20251128156268896

          197

          1804.0

          CHIX

          28-Nov-2025

          11:08:24

          20251128156268898

          8

          1804.0

          CHIX

          28-Nov-2025

          11:08:24

          20251128156268900

          231

          1804.5

          BATE

          28-Nov-2025

          11:12:32

          20251128156269840

          975

          1804.5

          XLON

          28-Nov-2025

          11:12:32

          20251128156269842

          83

          1804.5

          BATE

          28-Nov-2025

          11:12:32

          20251128156269844

          305

          1804.5

          XLON

          28-Nov-2025

          11:12:32

          20251128156269846

          98

          1804.5

          XLON

          28-Nov-2025

          11:12:32

          20251128156269848

          3

          1804.5

          XLON

          28-Nov-2025

          11:12:32

          20251128156269850

          113

          1804.5

          XLON

          28-Nov-2025

          11:12:32

          20251128156269852

          38

          1804.0

          CHIX

          28-Nov-2025

          11:12:32

          20251128156269854

          61

          1804.0

          CHIX

          28-Nov-2025

          11:12:32

          20251128156269856

          410

          1804.0

          XLON

          28-Nov-2025

          11:12:32

          20251128156269858

          148

          1803.0

          XLON

          28-Nov-2025

          11:13:04

          20251128156269898

          38

          1803.0

          CHIX

          28-Nov-2025

          11:14:37

          20251128156270320

          211

          1803.0

          XLON

          28-Nov-2025

          11:14:37

          20251128156270322

          197

          1801.0

          CHIX

          28-Nov-2025

          11:15:09

          20251128156270380

          81

          1801.0

          XLON

          28-Nov-2025

          11:15:09

          20251128156270382

          454

          1804.0

          CHIX

          28-Nov-2025

          11:19:56

          20251128156270769

          91

          1804.0

          BATE

          28-Nov-2025

          11:19:56

          20251128156270771

          83

          1804.0

          BATE

          28-Nov-2025

          11:19:56

          20251128156270773

          616

          1804.0

          XLON

          28-Nov-2025

          11:19:56

          20251128156270775

          126

          1802.5

          BATE

          28-Nov-2025

          11:22:13

          20251128156271354

          64

          1802.5

          CHIX

          28-Nov-2025

          11:22:13

          20251128156271356

          102

          1802.5

          CHIX

          28-Nov-2025

          11:22:13

          20251128156271358

          71

          1802.5

          BATE

          28-Nov-2025

          11:22:13

          20251128156271360

          94

          1802.0

          BATE

          28-Nov-2025

          11:25:24

          20251128156271826

          6

          1802.0

          CHIX

          28-Nov-2025

          11:25:24

          20251128156271828

          47

          1802.0

          BATE

          28-Nov-2025

          11:25:24

          20251128156271830

          46

          1802.0

          BATE

          28-Nov-2025

          11:25:24

          20251128156271832

          382

          1802.0

          XLON

          28-Nov-2025

          11:25:24

          20251128156271834

          210

          1802.0

          XLON

          28-Nov-2025

          11:25:24

          20251128156271836

          444

          1802.0

          XLON

          28-Nov-2025

          11:25:24

          20251128156271838

          210

          1801.5

          XLON

          28-Nov-2025

          11:26:12

          20251128156271932

          386

          1801.5

          XLON

          28-Nov-2025

          11:30:29

          20251128156272580

          292

          1801.5

          XLON

          28-Nov-2025

          11:30:29

          20251128156272582

          586

          1801.5

          XLON

          28-Nov-2025

          11:30:29

          20251128156272584

          27

          1801.0

          BATE

          28-Nov-2025

          11:31:43

          20251128156272883

          44

          1801.0

          CHIX

          28-Nov-2025

          11:31:43

          20251128156272885

          111

          1801.0

          XLON

          28-Nov-2025

          11:31:43

          20251128156272887

          350

          1801.0

          XLON

          28-Nov-2025

          11:31:43

          20251128156272889

          44

          1801.0

          XLON

          28-Nov-2025

          11:31:43

          20251128156272891

          11

          1801.5

          CHIX

          28-Nov-2025

          11:36:04

          20251128156273625

          198

          1801.5

          CHIX

          28-Nov-2025

          11:36:04

          20251128156273627

          60

          1801.5

          CHIX

          28-Nov-2025

          11:36:04

          20251128156273629

          10

          1801.5

          CHIX

          28-Nov-2025

          11:36:04

          20251128156273631

          337

          1801.5

          XLON

          28-Nov-2025

          11:36:05

          20251128156273635

          65

          1801.5

          BATE

          28-Nov-2025

          11:36:08

          20251128156273637

          352

          1801.5

          CHIX

          28-Nov-2025

          11:37:42

          20251128156273939

          230

          1801.5

          XLON

          28-Nov-2025

          11:37:42

          20251128156273941

          8

          1801.5

          XLON

          28-Nov-2025

          11:37:42

          20251128156273943

          435

          1801.5

          XLON

          28-Nov-2025

          11:37:42

          20251128156273945

          45

          1801.5

          XLON

          28-Nov-2025

          11:37:42

          20251128156273947

          3

          1801.5

          BATE

          28-Nov-2025

          11:37:42

          20251128156273949

          264

          1801.5

          CHIX

          28-Nov-2025

          11:44:00

          20251128156274862

          311

          1801.5

          BATE

          28-Nov-2025

          11:44:00

          20251128156274864

          667

          1801.5

          XLON

          28-Nov-2025

          11:44:00

          20251128156274866

          88

          1801.5

          CHIX

          28-Nov-2025

          11:44:00

          20251128156274868

          202

          1801.5

          CHIX

          28-Nov-2025

          11:44:00

          20251128156274870

          175

          1801.5

          CHIX

          28-Nov-2025

          11:44:00

          20251128156274872

          141

          1801.5

          CHIX

          28-Nov-2025

          11:44:13

          20251128156274888

          2

          1802.5

          BATE

          28-Nov-2025

          11:49:41

          20251128156276024

          283

          1802.5

          CHIX

          28-Nov-2025

          11:49:41

          20251128156276026

          238

          1802.5

          XLON

          28-Nov-2025

          11:49:41

          20251128156276028

          466

          1802.5

          BATE

          28-Nov-2025

          11:49:41

          20251128156276030

          11

          1802.5

          XLON

          28-Nov-2025

          11:49:41

          20251128156276032

          499

          1802.5

          BATE

          28-Nov-2025

          11:49:41

          20251128156276034

          192

          1802.5

          CHIX

          28-Nov-2025

          11:49:41

          20251128156276036

          63

          1802.5

          XLON

          28-Nov-2025

          11:49:41

          20251128156276038

          5

          1802.5

          CHIX

          28-Nov-2025

          11:49:41

          20251128156276040

          35

          1802.0

          BATE

          28-Nov-2025

          11:53:52

          20251128156276666

          35

          1802.0

          BATE

          28-Nov-2025

          11:53:52

          20251128156276668

          151

          1802.0

          BATE

          28-Nov-2025

          11:53:52

          20251128156276670

          222

          1802.0

          BATE

          28-Nov-2025

          11:53:52

          20251128156276672

          154

          1802.0

          BATE

          28-Nov-2025

          11:53:52

          20251128156276674

          51

          1802.0

          CHIX

          28-Nov-2025

          11:53:52

          20251128156276676

          574

          1802.0

          CHIX

          28-Nov-2025

          11:53:52

          20251128156276678

          96

          1802.0

          CHIX

          28-Nov-2025

          11:53:52

          20251128156276680

          25

          1802.0

          CHIX

          28-Nov-2025

          11:53:52

          20251128156276682

          381

          1804.0

          XLON

          28-Nov-2025

          11:58:28

          20251128156277509

          386

          1804.0

          XLON

          28-Nov-2025

          11:58:28

          20251128156277511

          74

          1804.0

          XLON

          28-Nov-2025

          11:58:28

          20251128156277513

          197

          1804.0

          XLON

          28-Nov-2025

          11:58:28

          20251128156277515

          197

          1803.5

          CHIX

          28-Nov-2025

          11:58:37

          20251128156277561

          7

          1803.5

          BATE

          28-Nov-2025

          11:58:37

          20251128156277563

          300

          1804.5

          XLON

          28-Nov-2025

          12:03:32

          20251128156278502

          993

          1804.5

          XLON

          28-Nov-2025

          12:03:32

          20251128156278504

          25

          1805.0

          CHIX

          28-Nov-2025

          12:04:40

          20251128156278766

          458

          1805.0

          CHIX

          28-Nov-2025

          12:04:40

          20251128156278768

          78

          1805.0

          CHIX

          28-Nov-2025

          12:04:40

          20251128156278770

          150

          1805.0

          CHIX

          28-Nov-2025

          12:04:40

          20251128156278772

          73

          1805.0

          CHIX

          28-Nov-2025

          12:04:40

          20251128156278774

          150

          1805.0

          CHIX

          28-Nov-2025

          12:04:40

          20251128156278776

          66

          1804.5

          BATE

          28-Nov-2025

          12:06:27

          20251128156279090

          40

          1804.5

          CHIX

          28-Nov-2025

          12:06:27

          20251128156279092

          362

          1804.5

          XLON

          28-Nov-2025

          12:06:27

          20251128156279094

          72

          1805.0

          BATE

          28-Nov-2025

          12:08:37

          20251128156279616

          66

          1805.0

          BATE

          28-Nov-2025

          12:08:37

          20251128156279618

          50

          1805.0

          BATE

          28-Nov-2025

          12:08:37

          20251128156279620

          205

          1805.0

          BATE

          28-Nov-2025

          12:08:37

          20251128156279622

          50

          1805.0

          BATE

          28-Nov-2025

          12:08:37

          20251128156279624

          50

          1805.0

          BATE

          28-Nov-2025

          12:08:37

          20251128156279626

          197

          1805.0

          XLON

          28-Nov-2025

          12:08:37

          20251128156279628

          19

          1805.0

          BATE

          28-Nov-2025

          12:08:37

          20251128156279630

          233

          1805.0

          XLON

          28-Nov-2025

          12:08:37

          20251128156279632

          178

          1805.0

          CHIX

          28-Nov-2025

          12:08:37

          20251128156279634

          276

          1805.5

          XLON

          28-Nov-2025

          12:12:41

          20251128156280855

          387

          1805.5

          XLON

          28-Nov-2025

          12:12:41

          20251128156280857

          382

          1805.5

          XLON

          28-Nov-2025

          12:12:41

          20251128156280859

          181

          1805.5

          XLON

          28-Nov-2025

          12:12:41

          20251128156280861

          304

          1804.0

          CHIX

          28-Nov-2025

          12:16:00

          20251128156281477

          130

          1804.0

          BATE

          28-Nov-2025

          12:16:00

          20251128156281479

          197

          1804.0

          XLON

          28-Nov-2025

          12:16:00

          20251128156281481

          473

          1805.0

          CHIX

          28-Nov-2025

          12:18:47

          20251128156281841

          367

          1805.0

          BATE

          28-Nov-2025

          12:18:47

          20251128156281843

          197

          1805.0

          CHIX

          28-Nov-2025

          12:18:47

          20251128156281845

          264

          1805.0

          XLON

          28-Nov-2025

          12:18:47

          20251128156281847

          274

          1805.5

          XLON

          28-Nov-2025

          12:24:22

          20251128156283044

          685

          1805.5

          XLON

          28-Nov-2025

          12:24:22

          20251128156283046

          313

          1805.5

          XLON

          28-Nov-2025

          12:24:22

          20251128156283048

          346

          1804.5

          CHIX

          28-Nov-2025

          12:27:14

          20251128156283574

          197

          1804.5

          XLON

          28-Nov-2025

          12:27:14

          20251128156283576

          344

          1804.5

          XLON

          28-Nov-2025

          12:27:14

          20251128156283578

          5

          1804.0

          XLON

          28-Nov-2025

          12:29:05

          20251128156283825

          192

          1804.0

          XLON

          28-Nov-2025

          12:29:05

          20251128156283827

          134

          1804.0

          CHIX

          28-Nov-2025

          12:29:13

          20251128156283829

          197

          1804.0

          XLON

          28-Nov-2025

          12:29:13

          20251128156283831

          340

          1804.5

          CHIX

          28-Nov-2025

          12:31:36

          20251128156284149

          206

          1804.5

          CHIX

          28-Nov-2025

          12:31:36

          20251128156284151

          229

          1804.5

          BATE

          28-Nov-2025

          12:31:36

          20251128156284153

          472

          1804.5

          XLON

          28-Nov-2025

          12:34:20

          20251128156284561

          87

          1804.5

          CHIX

          28-Nov-2025

          12:34:44

          20251128156284735

          2

          1805.0

          XLON

          28-Nov-2025

          12:37:05

          20251128156285079

          121

          1805.0

          XLON

          28-Nov-2025

          12:37:05

          20251128156285081

          393

          1805.0

          XLON

          28-Nov-2025

          12:37:05

          20251128156285083

          809

          1805.0

          XLON

          28-Nov-2025

          12:37:05

          20251128156285085

          26

          1804.5

          BATE

          28-Nov-2025

          12:45:14

          20251128156286351

          396

          1804.5

          XLON

          28-Nov-2025

          12:45:14

          20251128156286353

          468

          1804.5

          XLON

          28-Nov-2025

          12:45:14

          20251128156286355

          387

          1804.5

          XLON

          28-Nov-2025

          12:45:14

          20251128156286357

          2

          1804.5

          XLON

          28-Nov-2025

          12:45:15

          20251128156286359

          197

          1804.0

          CHIX

          28-Nov-2025

          12:45:42

          20251128156286509

          124

          1804.0

          CHIX

          28-Nov-2025

          12:45:42

          20251128156286511

          59

          1804.0

          BATE

          28-Nov-2025

          12:45:42

          20251128156286513

          197

          1804.0

          XLON

          28-Nov-2025

          12:45:42

          20251128156286515

          506

          1804.0

          XLON

          28-Nov-2025

          12:45:42

          20251128156286517

          576

          1804.5

          CHIX

          28-Nov-2025

          12:51:39

          20251128156287187

          459

          1804.5

          BATE

          28-Nov-2025

          12:51:39

          20251128156287189

          465

          1804.5

          XLON

          28-Nov-2025

          12:51:39

          20251128156287191

          149

          1805.0

          BATE

          28-Nov-2025

          12:56:24

          20251128156287785

          175

          1805.0

          BATE

          28-Nov-2025

          12:56:24

          20251128156287787

          947

          1805.0

          XLON

          28-Nov-2025

          12:56:24

          20251128156287789

          84

          1804.5

          BATE

          28-Nov-2025

          13:00:36

          20251128156288359

          350

          1804.5

          CHIX

          28-Nov-2025

          13:00:36

          20251128156288361

          157

          1805.0

          BATE

          28-Nov-2025

          13:00:36

          20251128156288363

          473

          1804.5

          XLON

          28-Nov-2025

          13:01:29

          20251128156288576

          292

          1804.5

          CHIX

          28-Nov-2025

          13:01:29

          20251128156288578

          32

          1804.5

          BATE

          28-Nov-2025

          13:01:29

          20251128156288580

          145

          1804.5

          BATE

          28-Nov-2025

          13:01:29

          20251128156288582

          321

          1804.5

          XLON

          28-Nov-2025

          13:01:29

          20251128156288584

          839

          1805.5

          XLON

          28-Nov-2025

          13:07:40

          20251128156289757

          346

          1805.5

          XLON

          28-Nov-2025

          13:07:40

          20251128156289759

          41

          1805.5

          XLON

          28-Nov-2025

          13:07:40

          20251128156289761

          197

          1805.5

          XLON

          28-Nov-2025

          13:07:40

          20251128156289763

          129

          1805.0

          XLON

          28-Nov-2025

          13:10:52

          20251128156290146

          197

          1804.0

          XLON

          28-Nov-2025

          13:11:35

          20251128156290232

          841

          1804.0

          XLON

          28-Nov-2025

          13:11:35

          20251128156290234

          44

          1805.0

          CHIX

          28-Nov-2025

          13:15:44

          20251128156291040

          76

          1805.0

          CHIX

          28-Nov-2025

          13:15:44

          20251128156291042

          10

          1805.0

          CHIX

          28-Nov-2025

          13:15:44

          20251128156291044

          54

          1805.0

          XLON

          28-Nov-2025

          13:15:44

          20251128156291046

          360

          1805.0

          CHIX

          28-Nov-2025

          13:15:44

          20251128156291048

          472

          1805.0

          XLON

          28-Nov-2025

          13:15:44

          20251128156291050

          231

          1805.0

          XLON

          28-Nov-2025

          13:15:44

          20251128156291052

          288

          1805.0

          BATE

          28-Nov-2025

          13:20:48

          20251128156292261

          393

          1805.0

          XLON

          28-Nov-2025

          13:20:48

          20251128156292263

          197

          1805.0

          BATE

          28-Nov-2025

          13:21:37

          20251128156292489

          197

          1805.0

          CHIX

          28-Nov-2025

          13:21:37

          20251128156292491

          97

          1805.0

          XLON

          28-Nov-2025

          13:21:37

          20251128156292493

          69

          1805.0

          XLON

          28-Nov-2025

          13:21:37

          20251128156292495

          82

          1804.5

          BATE

          28-Nov-2025

          13:24:29

          20251128156292781

          219

          1804.5

          BATE

          28-Nov-2025

          13:24:29

          20251128156292783

          222

          1804.5

          BATE

          28-Nov-2025

          13:24:29

          20251128156292785

          299

          1804.5

          CHIX

          28-Nov-2025

          13:24:29

          20251128156292787

          178

          1804.5

          CHIX

          28-Nov-2025

          13:24:29

          20251128156292789

          163

          1804.5

          CHIX

          28-Nov-2025

          13:24:29

          20251128156292791

          374

          1804.5

          CHIX

          28-Nov-2025

          13:25:23

          20251128156292869

          402

          1804.5

          CHIX

          28-Nov-2025

          13:25:23

          20251128156292871

          197

          1804.5

          CHIX

          28-Nov-2025

          13:25:23

          20251128156292873

          39

          1804.5

          BATE

          28-Nov-2025

          13:25:23

          20251128156292875

          79

          1803.5

          CHIX

          28-Nov-2025

          13:26:21

          20251128156293118

          40

          1803.5

          CHIX

          28-Nov-2025

          13:26:21

          20251128156293120

          197

          1803.5

          XLON

          28-Nov-2025

          13:26:21

          20251128156293122

          197

          1803.5

          XLON

          28-Nov-2025

          13:26:21

          20251128156293124

          265

          1803.5

          XLON

          28-Nov-2025

          13:26:21

          20251128156293126

          195

          1802.5

          BATE

          28-Nov-2025

          13:30:07

          20251128156293695

          108

          1803.0

          BATE

          28-Nov-2025

          13:30:58

          20251128156293983

          1,181

          1803.5

          XLON

          28-Nov-2025

          13:32:30

          20251128156294283

          63

          1803.5

          CHIX

          28-Nov-2025

          13:33:48

          20251128156294351

          197

          1803.5

          XLON

          28-Nov-2025

          13:33:48

          20251128156294353

          59

          1803.0

          BATE

          28-Nov-2025

          13:34:24

          20251128156294397

          362

          1803.0

          CHIX

          28-Nov-2025

          13:34:24

          20251128156294399

          299

          1803.0

          XLON

          28-Nov-2025

          13:34:24

          20251128156294401

          135

          1802.0

          BATE

          28-Nov-2025

          13:35:52

          20251128156294987

          228

          1802.0

          XLON

          28-Nov-2025

          13:37:20

          20251128156295199

          300

          1802.0

          BATE

          28-Nov-2025

          13:39:39

          20251128156295579

          300

          1802.0

          BATE

          28-Nov-2025

          13:39:39

          20251128156295581

          300

          1802.0

          CHIX

          28-Nov-2025

          13:39:39

          20251128156295583

          3

          1802.0

          BATE

          28-Nov-2025

          13:39:39

          20251128156295585

          197

          1802.0

          CHIX

          28-Nov-2025

          13:39:39

          20251128156295587

          100

          1802.0

          XLON

          28-Nov-2025

          13:39:39

          20251128156295589

          97

          1802.0

          CHIX

          28-Nov-2025

          13:39:39

          20251128156295591

          148

          1803.0

          BATE

          28-Nov-2025

          13:44:57

          20251128156296494

          86

          1803.0

          XLON

          28-Nov-2025

          13:44:57

          20251128156296496

          522

          1803.0

          XLON

          28-Nov-2025

          13:44:57

          20251128156296498

          255

          1803.0

          CHIX

          28-Nov-2025

          13:44:57

          20251128156296500

          35

          1803.0

          CHIX

          28-Nov-2025

          13:44:57

          20251128156296502

          197

          1803.0

          XLON

          28-Nov-2025

          13:44:57

          20251128156296504

          197

          1802.0

          CHIX

          28-Nov-2025

          13:45:00

          20251128156296508

          197

          1802.0

          CHIX

          28-Nov-2025

          13:45:00

          20251128156296510

          9

          1802.0

          XLON

          28-Nov-2025

          13:45:00

          20251128156296512

          234

          1803.5

          XLON

          28-Nov-2025

          13:49:40

          20251128156297319

          197

          1803.5

          CHIX

          28-Nov-2025

          13:50:08

          20251128156297365

          275

          1803.5

          BATE

          28-Nov-2025

          13:50:08

          20251128156297371

          2

          1803.5

          XLON

          28-Nov-2025

          13:50:08

          20251128156297375

          1,601

          1803.5

          XLON

          28-Nov-2025

          13:50:08

          20251128156297379

          433

          1803.5

          BATE

          28-Nov-2025

          13:52:50

          20251128156297892

          63

          1803.5

          BATE

          28-Nov-2025

          13:52:50

          20251128156297894

          332

          1803.5

          BATE

          28-Nov-2025

          13:52:50

          20251128156297896

          405

          1803.5

          XLON

          28-Nov-2025

          13:52:50

          20251128156297898

          42

          1803.5

          XLON

          28-Nov-2025

          13:52:50

          20251128156297900

          417

          1803.5

          CHIX

          28-Nov-2025

          13:56:54

          20251128156298575

          254

          1803.5

          BATE

          28-Nov-2025

          13:56:54

          20251128156298577

          506

          1803.5

          XLON

          28-Nov-2025

          13:56:54

          20251128156298579

          150

          1803.5

          CHIX

          28-Nov-2025

          14:01:01

          20251128156299460

          927

          1804.0

          XLON

          28-Nov-2025

          14:01:02

          20251128156299462

          321

          1804.0

          XLON

          28-Nov-2025

          14:01:02

          20251128156299464

          50

          1803.5

          CHIX

          28-Nov-2025

          14:03:33

          20251128156300529

          64

          1803.5

          BATE

          28-Nov-2025

          14:03:33

          20251128156300531

          409

          1803.5

          XLON

          28-Nov-2025

          14:03:33

          20251128156300533

          221

          1803.5

          BATE

          28-Nov-2025

          14:04:31

          20251128156300918

          185

          1803.5

          BATE

          28-Nov-2025

          14:04:31

          20251128156300920

          207

          1803.5

          BATE

          28-Nov-2025

          14:04:31

          20251128156300922

          82

          1803.5

          BATE

          28-Nov-2025

          14:04:31

          20251128156300924

          71

          1803.5

          BATE

          28-Nov-2025

          14:04:31

          20251128156300926

          563

          1803.5

          XLON

          28-Nov-2025

          14:04:31

          20251128156300928

          553

          1803.5

          CHIX

          28-Nov-2025

          14:08:35

          20251128156302185

          242

          1803.5

          BATE

          28-Nov-2025

          14:08:35

          20251128156302187

          537

          1803.5

          XLON

          28-Nov-2025

          14:08:35

          20251128156302189

          20

          1803.0

          CHIX

          28-Nov-2025

          14:08:39

          20251128156302199

          197

          1803.0

          CHIX

          28-Nov-2025

          14:08:39

          20251128156302201

          40

          1803.0

          BATE

          28-Nov-2025

          14:08:39

          20251128156302203

          197

          1803.0

          XLON

          28-Nov-2025

          14:08:39

          20251128156302205

          565

          1803.5

          CHIX

          28-Nov-2025

          14:12:40

          20251128156303360

          313

          1803.5

          BATE

          28-Nov-2025

          14:12:40

          20251128156303362

          461

          1803.5

          XLON

          28-Nov-2025

          14:12:40

          20251128156303364

          43

          1802.5

          CHIX

          28-Nov-2025

          14:13:14

          20251128156303564

          179

          1803.0

          BATE

          28-Nov-2025

          14:17:07

          20251128156304496

          77

          1803.0

          BATE

          28-Nov-2025

          14:17:07

          20251128156304498

          390

          1803.0

          CHIX

          28-Nov-2025

          14:17:07

          20251128156304500

          657

          1803.0

          XLON

          28-Nov-2025

          14:17:07

          20251128156304502

          31

          1802.0

          XLON

          28-Nov-2025

          14:19:21

          20251128156304880

          78

          1802.0

          XLON

          28-Nov-2025

          14:19:21

          20251128156304882

          156

          1802.0

          CHIX

          28-Nov-2025

          14:19:21

          20251128156304884

          47

          1802.0

          CHIX

          28-Nov-2025

          14:19:21

          20251128156304886

          88

          1802.0

          XLON

          28-Nov-2025

          14:19:21

          20251128156304888

          179

          1802.0

          XLON

          28-Nov-2025

          14:19:21

          20251128156304890

          635

          1803.5

          XLON

          28-Nov-2025

          14:21:54

          20251128156305449

          175

          1803.5

          XLON

          28-Nov-2025

          14:21:54

          20251128156305451

          197

          1803.5

          CHIX

          28-Nov-2025

          14:22:31

          20251128156305616

          197

          1803.5

          XLON

          28-Nov-2025

          14:22:31

          20251128156305618

          163

          1803.5

          CHIX

          28-Nov-2025

          14:22:31

          20251128156305620

          808

          1804.0

          XLON

          28-Nov-2025

          14:24:55

          20251128156306030

          420

          1804.0

          XLON

          28-Nov-2025

          14:24:55

          20251128156306032

          70

          1804.0

          XLON

          28-Nov-2025

          14:24:55

          20251128156306034

          197

          1803.5

          XLON

          28-Nov-2025

          14:26:10

          20251128156306388

          55

          1804.0

          BATE

          28-Nov-2025

          14:27:58

          20251128156306804

          257

          1804.5

          XLON

          28-Nov-2025

          14:28:56

          20251128156306908

          183

          1804.5

          XLON

          28-Nov-2025

          14:28:56

          20251128156306910

          219

          1804.5

          XLON

          28-Nov-2025

          14:28:56

          20251128156306912

          321

          1804.5

          XLON

          28-Nov-2025

          14:28:56

          20251128156306914

          389

          1804.5

          XLON

          28-Nov-2025

          14:28:56

          20251128156306916

          37

          1804.0

          CHIX

          28-Nov-2025

          14:29:49

          20251128156307112

          197

          1804.0

          XLON

          28-Nov-2025

          14:29:49

          20251128156307114

          197

          1804.0

          XLON

          28-Nov-2025

          14:29:49

          20251128156307116

          16

          1803.5

          XLON

          28-Nov-2025

          14:30:01

          20251128156307160

          82

          1801.5

          CHIX

          28-Nov-2025

          14:31:28

          20251128156307756

          88

          1801.5

          XLON

          28-Nov-2025

          14:31:28

          20251128156307758

          164

          1802.0

          XLON

          28-Nov-2025

          14:31:32

          20251128156307760

          518

          1802.0

          XLON

          28-Nov-2025

          14:31:32

          20251128156307762

          7

          1802.0

          XLON

          28-Nov-2025

          14:31:32

          20251128156307764

          337

          1802.0

          XLON

          28-Nov-2025

          14:31:32

          20251128156307766

          155

          1802.0

          XLON

          28-Nov-2025

          14:31:32

          20251128156307768

          197

          1802.0

          XLON

          28-Nov-2025

          14:31:32

          20251128156307770

          405

          1799.5

          BATE

          28-Nov-2025

          14:33:27

          20251128156308455

          122

          1799.5

          CHIX

          28-Nov-2025

          14:33:29

          20251128156308457

          152

          1799.5

          CHIX

          28-Nov-2025

          14:33:29

          20251128156308459

          252

          1799.5

          XLON

          28-Nov-2025

          14:33:29

          20251128156308461

          400

          1799.5

          XLON

          28-Nov-2025

          14:33:29

          20251128156308463

          206

          1798.0

          BATE

          28-Nov-2025

          14:34:31

          20251128156308905

          1,290

          1798.0

          XLON

          28-Nov-2025

          14:34:31

          20251128156308907

          197

          1796.0

          CHIX

          28-Nov-2025

          14:36:03

          20251128156309291

          197

          1796.0

          XLON

          28-Nov-2025

          14:36:03

          20251128156309293

          19

          1796.0

          XLON

          28-Nov-2025

          14:36:03

          20251128156309295

          197

          1796.0

          CHIX

          28-Nov-2025

          14:38:15

          20251128156309923

          122

          1796.0

          BATE

          28-Nov-2025

          14:38:15

          20251128156309925

          198

          1796.0

          XLON

          28-Nov-2025

          14:38:15

          20251128156309927

          184

          1796.0

          BATE

          28-Nov-2025

          14:38:15

          20251128156309929

          208

          1796.0

          BATE

          28-Nov-2025

          14:38:15

          20251128156309931

          256

          1796.0

          BATE

          28-Nov-2025

          14:38:15

          20251128156309933

          2

          1796.0

          BATE

          28-Nov-2025

          14:38:15

          20251128156309935

          306

          1796.0

          BATE

          28-Nov-2025

          14:38:15

          20251128156309937

          563

          1796.0

          BATE

          28-Nov-2025

          14:38:15

          20251128156309939

          412

          1796.0

          XLON

          28-Nov-2025

          14:38:15

          20251128156309941

          55

          1795.5

          XLON

          28-Nov-2025

          14:38:59

          20251128156310239

          56

          1795.0

          BATE

          28-Nov-2025

          14:39:02

          20251128156310259

          126

          1795.0

          CHIX

          28-Nov-2025

          14:39:02

          20251128156310261

          71

          1795.0

          CHIX

          28-Nov-2025

          14:39:02

          20251128156310263

          232

          1795.0

          XLON

          28-Nov-2025

          14:39:02

          20251128156310265

          77

          1795.5

          BATE

          28-Nov-2025

          14:40:07

          20251128156310533

          50

          1795.5

          BATE

          28-Nov-2025

          14:40:07

          20251128156310535

          152

          1795.5

          BATE

          28-Nov-2025

          14:40:07

          20251128156310537

          1,073

          1795.5

          XLON

          28-Nov-2025

          14:40:07

          20251128156310539

          41

          1795.0

          BATE

          28-Nov-2025

          14:41:49

          20251128156311009

          40

          1795.0

          CHIX

          28-Nov-2025

          14:41:49

          20251128156311011

          230

          1795.0

          CHIX

          28-Nov-2025

          14:41:49

          20251128156311013

          3

          1795.0

          BATE

          28-Nov-2025

          14:41:49

          20251128156311015

          22

          1795.0

          BATE

          28-Nov-2025

          14:41:49

          20251128156311017

          197

          1795.0

          XLON

          28-Nov-2025

          14:41:49

          20251128156311019

          197

          1795.0

          CHIX

          28-Nov-2025

          14:41:49

          20251128156311021

          157

          1795.0

          CHIX

          28-Nov-2025

          14:41:49

          20251128156311023

          270

          1795.0

          XLON

          28-Nov-2025

          14:41:49

          20251128156311025

          333

          1795.0

          XLON

          28-Nov-2025

          14:41:49

          20251128156311027

          245

          1794.0

          CHIX

          28-Nov-2025

          14:42:16

          20251128156311102

          158

          1794.0

          BATE

          28-Nov-2025

          14:42:16

          20251128156311104

          135

          1794.0

          XLON

          28-Nov-2025

          14:42:16

          20251128156311106

          357

          1794.0

          XLON

          28-Nov-2025

          14:42:16

          20251128156311108

          967

          1794.5

          XLON

          28-Nov-2025

          14:42:22

          20251128156311118

          169

          1794.5

          XLON

          28-Nov-2025

          14:42:22

          20251128156311120

          247

          1793.5

          BATE

          28-Nov-2025

          14:43:08

          20251128156311306

          521

          1793.5

          XLON

          28-Nov-2025

          14:43:40

          20251128156311412

          699

          1793.5

          XLON

          28-Nov-2025

          14:43:40

          20251128156311414

          262

          1794.0

          CHIX

          28-Nov-2025

          14:44:10

          20251128156311472

          28

          1794.0

          XLON

          28-Nov-2025

          14:44:10

          20251128156311474

          177

          1794.0

          XLON

          28-Nov-2025

          14:44:10

          20251128156311476

          71

          1792.5

          BATE

          28-Nov-2025

          14:46:01

          20251128156312190

          93

          1792.5

          CHIX

          28-Nov-2025

          14:46:01

          20251128156312192

          420

          1792.5

          XLON

          28-Nov-2025

          14:46:01

          20251128156312194

          188

          1792.0

          CHIX

          28-Nov-2025

          14:46:01

          20251128156312196

          91

          1792.0

          BATE

          28-Nov-2025

          14:46:02

          20251128156312208

          18

          1792.0

          CHIX

          28-Nov-2025

          14:46:02

          20251128156312210

          248

          1792.0

          XLON

          28-Nov-2025

          14:46:02

          20251128156312212

          170

          1790.5

          BATE

          28-Nov-2025

          14:46:39

          20251128156312336

          201

          1790.5

          CHIX

          28-Nov-2025

          14:46:39

          20251128156312338

          220

          1790.5

          CHIX

          28-Nov-2025

          14:46:39

          20251128156312340

          508

          1790.5

          XLON

          28-Nov-2025

          14:46:39

          20251128156312342

          240

          1790.5

          XLON

          28-Nov-2025

          14:46:39

          20251128156312344

          197

          1789.0

          CHIX

          28-Nov-2025

          14:47:07

          20251128156312597

          51

          1789.0

          XLON

          28-Nov-2025

          14:47:07

          20251128156312599

          197

          1789.0

          CHIX

          28-Nov-2025

          14:47:29

          20251128156312645

          128

          1789.0

          XLON

          28-Nov-2025

          14:47:29

          20251128156312647

          197

          1787.5

          CHIX

          28-Nov-2025

          14:48:24

          20251128156312966

          100

          1787.5

          XLON

          28-Nov-2025

          14:48:24

          20251128156312968

          347

          1786.5

          CHIX

          28-Nov-2025

          14:49:02

          20251128156313195

          6

          1786.5

          BATE

          28-Nov-2025

          14:49:02

          20251128156313197

          197

          1786.5

          XLON

          28-Nov-2025

          14:49:02

          20251128156313199

          59

          1786.0

          CHIX

          28-Nov-2025

          14:49:16

          20251128156313253

          19

          1786.0

          CHIX

          28-Nov-2025

          14:49:16

          20251128156313255

          197

          1786.0

          XLON

          28-Nov-2025

          14:49:16

          20251128156313257

          1,005

          1787.5

          XLON

          28-Nov-2025

          14:50:47

          20251128156313523

          388

          1787.5

          XLON

          28-Nov-2025

          14:50:47

          20251128156313525

          197

          1787.5

          BATE

          28-Nov-2025

          14:51:49

          20251128156313760

          365

          1787.5

          CHIX

          28-Nov-2025

          14:51:49

          20251128156313762

          5

          1787.5

          XLON

          28-Nov-2025

          14:51:49

          20251128156313764

          526

          1789.0

          BATE

          28-Nov-2025

          14:53:20

          20251128156314101

          401

          1789.0

          CHIX

          28-Nov-2025

          14:53:20

          20251128156314103

          580

          1789.0

          XLON

          28-Nov-2025

          14:53:20

          20251128156314105

          70

          1788.0

          CHIX

          28-Nov-2025

          14:54:37

          20251128156314401

          9

          1788.0

          XLON

          28-Nov-2025

          14:54:37

          20251128156314403

          188

          1788.0

          XLON

          28-Nov-2025

          14:54:37

          20251128156314405

          200

          1787.5

          CHIX

          28-Nov-2025

          14:55:19

          20251128156314658

          18

          1787.5

          CHIX

          28-Nov-2025

          14:55:19

          20251128156314660

          304

          1787.5

          CHIX

          28-Nov-2025

          14:55:19

          20251128156314662

          30

          1787.5

          BATE

          28-Nov-2025

          14:55:19

          20251128156314664

          62

          1787.5

          BATE

          28-Nov-2025

          14:55:19

          20251128156314666

          197

          1787.5

          XLON

          28-Nov-2025

          14:55:19

          20251128156314668

          235

          1787.5

          XLON

          28-Nov-2025

          14:55:19

          20251128156314670

          285

          1789.0

          XLON

          28-Nov-2025

          14:55:56

          20251128156314748

          483

          1789.0

          XLON

          28-Nov-2025

          14:55:56

          20251128156314750

          200

          1789.0

          CHIX

          28-Nov-2025

          14:55:56

          20251128156314752

          84

          1789.0

          CHIX

          28-Nov-2025

          14:55:56

          20251128156314754

          59

          1789.0

          BATE

          28-Nov-2025

          14:55:56

          20251128156314756

          189

          1789.0

          XLON

          28-Nov-2025

          14:55:56

          20251128156314758

          89

          1789.0

          XLON

          28-Nov-2025

          14:55:56

          20251128156314760

          74

          1789.0

          BATE

          28-Nov-2025

          14:57:54

          20251128156315465

          565

          1789.0

          BATE

          28-Nov-2025

          14:57:54

          20251128156315467

          784

          1789.0

          XLON

          28-Nov-2025

          14:57:54

          20251128156315469

          25

          1789.0

          CHIX

          28-Nov-2025

          14:58:59

          20251128156315790

          344

          1789.0

          CHIX

          28-Nov-2025

          14:58:59

          20251128156315792

          77

          1789.0

          CHIX

          28-Nov-2025

          14:58:59

          20251128156315794

          105

          1789.0

          CHIX

          28-Nov-2025

          14:58:59

          20251128156315796

          197

          1789.0

          XLON

          28-Nov-2025

          14:58:59

          20251128156315798

          278

          1789.0

          XLON

          28-Nov-2025

          14:58:59

          20251128156315800

          1,070

          1791.5

          CHIX

          28-Nov-2025

          15:00:58

          20251128156316521

          162

          1791.5

          BATE

          28-Nov-2025

          15:00:58

          20251128156316523

          249

          1791.5

          XLON

          28-Nov-2025

          15:00:58

          20251128156316525

          197

          1792.0

          CHIX

          28-Nov-2025

          15:02:15

          20251128156316784

          246

          1792.0

          CHIX

          28-Nov-2025

          15:02:15

          20251128156316786

          57

          1792.0

          BATE

          28-Nov-2025

          15:02:15

          20251128156316788

          437

          1792.0

          XLON

          28-Nov-2025

          15:02:15

          20251128156316790

          350

          1792.0

          XLON

          28-Nov-2025

          15:02:15

          20251128156316792

          527

          1793.0

          XLON

          28-Nov-2025

          15:03:07

          20251128156317066

          305

          1793.0

          XLON

          28-Nov-2025

          15:03:07

          20251128156317068

          5

          1793.0

          XLON

          28-Nov-2025

          15:03:07

          20251128156317070

          305

          1793.0

          CHIX

          28-Nov-2025

          15:03:10

          20251128156317072

          52

          1793.0

          BATE

          28-Nov-2025

          15:03:10

          20251128156317074

          46

          1793.0

          BATE

          28-Nov-2025

          15:03:10

          20251128156317076

          197

          1793.0

          XLON

          28-Nov-2025

          15:03:10

          20251128156317078

          554

          1793.5

          CHIX

          28-Nov-2025

          15:04:12

          20251128156317308

          38

          1793.5

          BATE

          28-Nov-2025

          15:04:12

          20251128156317310

          266

          1793.5

          XLON

          28-Nov-2025

          15:04:12

          20251128156317312

          126

          1792.5

          BATE

          28-Nov-2025

          15:04:58

          20251128156317582

          95

          1792.0

          BATE

          28-Nov-2025

          15:04:58

          20251128156317584

          211

          1792.0

          CHIX

          28-Nov-2025

          15:04:58

          20251128156317586

          265

          1792.5

          CHIX

          28-Nov-2025

          15:04:58

          20251128156317588

          317

          1792.5

          XLON

          28-Nov-2025

          15:04:58

          20251128156317590

          197

          1792.0

          XLON

          28-Nov-2025

          15:04:58

          20251128156317592

          600

          1793.0

          XLON

          28-Nov-2025

          15:06:02

          20251128156318014

          200

          1793.0

          XLON

          28-Nov-2025

          15:06:02

          20251128156318016

          517

          1793.0

          XLON

          28-Nov-2025

          15:06:02

          20251128156318018

          523

          1792.5

          XLON

          28-Nov-2025

          15:06:51

          20251128156318279

          49

          1792.0

          CHIX

          28-Nov-2025

          15:07:37

          20251128156318486

          197

          1792.0

          XLON

          28-Nov-2025

          15:07:37

          20251128156318488

          80

          1791.5

          BATE

          28-Nov-2025

          15:08:17

          20251128156318630

          197

          1791.5

          CHIX

          28-Nov-2025

          15:08:17

          20251128156318632

          349

          1791.5

          XLON

          28-Nov-2025

          15:08:17

          20251128156318634

          93

          1790.5

          BATE

          28-Nov-2025

          15:08:37

          20251128156318801

          223

          1792.5

          CHIX

          28-Nov-2025

          15:10:12

          20251128156319205

          889

          1792.5

          XLON

          28-Nov-2025

          15:10:12

          20251128156319207

          59

          1792.5

          CHIX

          28-Nov-2025

          15:10:12

          20251128156319209

          197

          1792.5

          XLON

          28-Nov-2025

          15:10:12

          20251128156319211

          43

          1792.5

          BATE

          28-Nov-2025

          15:11:06

          20251128156319525

          122

          1792.5

          CHIX

          28-Nov-2025

          15:11:06

          20251128156319527

          336

          1792.5

          CHIX

          28-Nov-2025

          15:11:06

          20251128156319531

          517

          1792.5

          XLON

          28-Nov-2025

          15:11:06

          20251128156319533

          122

          1792.0

          XLON

          28-Nov-2025

          15:11:25

          20251128156319807

          431

          1792.5

          CHIX

          28-Nov-2025

          15:12:39

          20251128156320576

          521

          1792.5

          XLON

          28-Nov-2025

          15:12:39

          20251128156320578

          390

          1792.5

          XLON

          28-Nov-2025

          15:12:39

          20251128156320580

          71

          1792.5

          XLON

          28-Nov-2025

          15:12:39

          20251128156320582

          197

          1792.0

          CHIX

          28-Nov-2025

          15:12:43

          20251128156320590

          143

          1792.0

          CHIX

          28-Nov-2025

          15:12:43

          20251128156320592

          197

          1792.0

          XLON

          28-Nov-2025

          15:12:43

          20251128156320594

          150

          1792.0

          BATE

          28-Nov-2025

          15:15:11

          20251128156321015

          255

          1792.0

          CHIX

          28-Nov-2025

          15:15:11

          20251128156321017

          173

          1792.0

          XLON

          28-Nov-2025

          15:15:11

          20251128156321019

          178

          1792.0

          CHIX

          28-Nov-2025

          15:15:11

          20251128156321021

          131

          1792.0

          XLON

          28-Nov-2025

          15:15:11

          20251128156321023

          219

          1792.0

          CHIX

          28-Nov-2025

          15:15:12

          20251128156321025

          129

          1792.0

          BATE

          28-Nov-2025

          15:15:12

          20251128156321027

          250

          1792.0

          XLON

          28-Nov-2025

          15:15:12

          20251128156321029

          431

          1792.5

          CHIX

          28-Nov-2025

          15:17:23

          20251128156321568

          100

          1792.5

          CHIX

          28-Nov-2025

          15:17:23

          20251128156321570

          532

          1792.5

          CHIX

          28-Nov-2025

          15:17:44

          20251128156321610

          236

          1792.5

          BATE

          28-Nov-2025

          15:17:44

          20251128156321612

          396

          1792.5

          CHIX

          28-Nov-2025

          15:17:44

          20251128156321614

          197

          1792.5

          BATE

          28-Nov-2025

          15:17:44

          20251128156321616

          154

          1792.5

          CHIX

          28-Nov-2025

          15:17:44

          20251128156321618

          1,513

          1792.5

          XLON

          28-Nov-2025

          15:17:59

          20251128156321765

          11

          1792.5

          XLON

          28-Nov-2025

          15:17:59

          20251128156321767

          278

          1795.0

          CHIX

          28-Nov-2025

          15:20:22

          20251128156322324

          56

          1795.0

          CHIX

          28-Nov-2025

          15:20:22

          20251128156322326

          57

          1795.0

          CHIX

          28-Nov-2025

          15:20:27

          20251128156322334

          849

          1795.0

          BATE

          28-Nov-2025

          15:20:32

          20251128156322356

          2

          1795.0

          CHIX

          28-Nov-2025

          15:20:32

          20251128156322358

          282

          1795.0

          XLON

          28-Nov-2025

          15:20:32

          20251128156322360

          85

          1794.5

          CHIX

          28-Nov-2025

          15:20:33

          20251128156322362

          837

          1794.5

          XLON

          28-Nov-2025

          15:20:33

          20251128156322364

          220

          1794.5

          BATE

          28-Nov-2025

          15:21:34

          20251128156322804

          179

          1794.5

          XLON

          28-Nov-2025

          15:21:34

          20251128156322806

          600

          1794.5

          XLON

          28-Nov-2025

          15:21:34

          20251128156322808

          500

          1794.5

          XLON

          28-Nov-2025

          15:21:34

          20251128156322810

          86

          1794.5

          XLON

          28-Nov-2025

          15:21:34

          20251128156322812

          69

          1794.5

          BATE

          28-Nov-2025

          15:22:27

          20251128156323282

          199

          1794.0

          BATE

          28-Nov-2025

          15:22:47

          20251128156323366

          358

          1794.0

          CHIX

          28-Nov-2025

          15:22:47

          20251128156323368

          431

          1794.0

          XLON

          28-Nov-2025

          15:22:47

          20251128156323370

          51

          1793.5

          BATE

          28-Nov-2025

          15:22:50

          20251128156323377

          50

          1793.5

          BATE

          28-Nov-2025

          15:22:50

          20251128156323379

          250

          1793.5

          CHIX

          28-Nov-2025

          15:22:50

          20251128156323381

          300

          1793.5

          CHIX

          28-Nov-2025

          15:22:50

          20251128156323383

          19

          1793.5

          CHIX

          28-Nov-2025

          15:22:50

          20251128156323385

          230

          1793.5

          XLON

          28-Nov-2025

          15:22:50

          20251128156323387

          52

          1793.5

          CHIX

          28-Nov-2025

          15:22:50

          20251128156323391

          1,513

          1795.0

          XLON

          28-Nov-2025

          15:24:17

          20251128156323885

          68

          1795.0

          XLON

          28-Nov-2025

          15:24:17

          20251128156323887

          1,301

          1795.0

          XLON

          28-Nov-2025

          15:24:21

          20251128156323917

          43

          1795.5

          BATE

          28-Nov-2025

          15:26:24

          20251128156324719

          60

          1796.5

          CHIX

          28-Nov-2025

          15:26:53

          20251128156324824

          263

          1796.5

          CHIX

          28-Nov-2025

          15:26:53

          20251128156324826

          44

          1796.5

          BATE

          28-Nov-2025

          15:26:53

          20251128156324828

          44

          1796.5

          XLON

          28-Nov-2025

          15:26:53

          20251128156324830

          747

          1796.5

          XLON

          28-Nov-2025

          15:26:53

          20251128156324832

          141

          1795.5

          CHIX

          28-Nov-2025

          15:27:44

          20251128156325090

          79

          1795.5

          XLON

          28-Nov-2025

          15:27:45

          20251128156325092

          24

          1795.0

          BATE

          28-Nov-2025

          15:27:45

          20251128156325094

          118

          1795.5

          XLON

          28-Nov-2025

          15:27:45

          20251128156325096

          130

          1795.0

          BATE

          28-Nov-2025

          15:28:06

          20251128156325174

          9

          1795.0

          BATE

          28-Nov-2025

          15:28:06

          20251128156325184

          64

          1795.0

          CHIX

          28-Nov-2025

          15:28:06

          20251128156325186

          142

          1795.0

          BATE

          28-Nov-2025

          15:29:22

          20251128156325462

          71

          1795.0

          CHIX

          28-Nov-2025

          15:29:22

          20251128156325464

          538

          1795.0

          XLON

          28-Nov-2025

          15:29:26

          20251128156325490

          500

          1795.0

          XLON

          28-Nov-2025

          15:29:26

          20251128156325592

          283

          1795.0

          XLON

          28-Nov-2025

          15:29:26

          20251128156325594

          571

          1797.0

          CHIX

          28-Nov-2025

          15:31:28

          20251128156326018

          92

          1797.0

          BATE

          28-Nov-2025

          15:31:28

          20251128156326020

          601

          1797.0

          XLON

          28-Nov-2025

          15:31:28

          20251128156326022

          92

          1796.5

          BATE

          28-Nov-2025

          15:31:28

          20251128156326024

          437

          1796.5

          CHIX

          28-Nov-2025

          15:31:28

          20251128156326026

          366

          1796.5

          XLON

          28-Nov-2025

          15:31:28

          20251128156326028

          43

          1796.0

          CHIX

          28-Nov-2025

          15:32:01

          20251128156326250

          197

          1795.5

          CHIX

          28-Nov-2025

          15:33:23

          20251128156326550

          122

          1795.5

          XLON

          28-Nov-2025

          15:33:23

          20251128156326552

          251

          1795.5

          CHIX

          28-Nov-2025

          15:34:00

          20251128156326616

          998

          1795.5

          XLON

          28-Nov-2025

          15:34:00

          20251128156326618

          114

          1796.0

          XLON

          28-Nov-2025

          15:34:00

          20251128156326620

          85

          1795.0

          CHIX

          28-Nov-2025

          15:35:05

          20251128156326884

          218

          1795.0

          XLON

          28-Nov-2025

          15:35:05

          20251128156326886

          113

          1794.0

          BATE

          28-Nov-2025

          15:35:45

          20251128156327248

          1,326

          1794.0

          XLON

          28-Nov-2025

          15:35:45

          20251128156327250

          320

          1794.0

          XLON

          28-Nov-2025

          15:35:45

          20251128156327252

          544

          1794.0

          CHIX

          28-Nov-2025

          15:36:33

          20251128156327583

          197

          1794.0

          CHIX

          28-Nov-2025

          15:37:14

          20251128156328009

          233

          1794.0

          CHIX

          28-Nov-2025

          15:37:14

          20251128156328011

          377

          1794.0

          XLON

          28-Nov-2025

          15:37:14

          20251128156328013

          200

          1794.0

          XLON

          28-Nov-2025

          15:37:14

          20251128156328015

          40

          1794.0

          BATE

          28-Nov-2025

          15:37:14

          20251128156328017

          154

          1794.0

          XLON

          28-Nov-2025

          15:37:14

          20251128156328019

          197

          1794.0

          XLON

          28-Nov-2025

          15:37:14

          20251128156328021

          447

          1793.5

          BATE

          28-Nov-2025

          15:37:47

          20251128156328087

          322

          1793.5

          XLON

          28-Nov-2025

          15:37:47

          20251128156328089

          300

          1793.5

          XLON

          28-Nov-2025

          15:37:47

          20251128156328091

          522

          1793.5

          XLON

          28-Nov-2025

          15:37:47

          20251128156328093

          219

          1793.0

          CHIX

          28-Nov-2025

          15:38:04

          20251128156328115

          211

          1793.0

          CHIX

          28-Nov-2025

          15:38:04

          20251128156328117

          90

          1793.0

          BATE

          28-Nov-2025

          15:38:04

          20251128156328119

          8

          1793.0

          XLON

          28-Nov-2025

          15:38:04

          20251128156328121

          119

          1793.0

          XLON

          28-Nov-2025

          15:38:04

          20251128156328123

          570

          1793.0

          XLON

          28-Nov-2025

          15:38:04

          20251128156328125

          192

          1793.0

          XLON

          28-Nov-2025

          15:38:04

          20251128156328127

          108

          1793.0

          BATE

          28-Nov-2025

          15:38:19

          20251128156328135

          232

          1793.0

          CHIX

          28-Nov-2025

          15:38:19

          20251128156328137

          197

          1792.5

          XLON

          28-Nov-2025

          15:38:45

          20251128156328289

          394

          1792.0

          CHIX

          28-Nov-2025

          15:40:10

          20251128156328737

          176

          1792.0

          BATE

          28-Nov-2025

          15:40:10

          20251128156328739

          248

          1792.0

          XLON

          28-Nov-2025

          15:40:10

          20251128156328741

          433

          1792.0

          XLON

          28-Nov-2025

          15:40:37

          20251128156328905

          506

          1792.0

          XLON

          28-Nov-2025

          15:40:37

          20251128156328907

          25

          1792.0

          BATE

          28-Nov-2025

          15:40:37

          20251128156328909

          257

          1792.0

          XLON

          28-Nov-2025

          15:40:37

          20251128156328911

          197

          1792.0

          XLON

          28-Nov-2025

          15:40:45

          20251128156328959

          480

          1791.5

          BATE

          28-Nov-2025

          15:41:44

          20251128156329189

          27

          1791.5

          CHIX

          28-Nov-2025

          15:41:44

          20251128156329191

          120

          1791.5

          BATE

          28-Nov-2025

          15:41:44

          20251128156329193

          30

          1791.5

          CHIX

          28-Nov-2025

          15:41:44

          20251128156329195

          5

          1791.5

          CHIX

          28-Nov-2025

          15:41:44

          20251128156329197

          37

          1791.5

          CHIX

          28-Nov-2025

          15:41:44

          20251128156329199

          105

          1791.5

          XLON

          28-Nov-2025

          15:41:44

          20251128156329201

          47

          1791.5

          CHIX

          28-Nov-2025

          15:41:44

          20251128156329203

          154

          1792.5

          BATE

          28-Nov-2025

          15:42:47

          20251128156329380

          462

          1792.5

          CHIX

          28-Nov-2025

          15:42:50

          20251128156329492

          432

          1792.5

          XLON

          28-Nov-2025

          15:42:50

          20251128156329494

          197

          1792.5

          CHIX

          28-Nov-2025

          15:43:41

          20251128156329826

          36

          1792.5

          BATE

          28-Nov-2025

          15:43:41

          20251128156329828

          300

          1792.0

          BATE

          28-Nov-2025

          15:44:41

          20251128156330217

          300

          1792.0

          BATE

          28-Nov-2025

          15:44:41

          20251128156330219

          226

          1792.0

          BATE

          28-Nov-2025

          15:44:41

          20251128156330221

          74

          1792.0

          CHIX

          28-Nov-2025

          15:44:41

          20251128156330223

          197

          1792.0

          CHIX

          28-Nov-2025

          15:44:41

          20251128156330225

          172

          1792.0

          CHIX

          28-Nov-2025

          15:44:44

          20251128156330235

          7

          1792.5

          BATE

          28-Nov-2025

          15:45:47

          20251128156330504

          193

          1792.5

          XLON

          28-Nov-2025

          15:45:47

          20251128156330506

          250

          1792.5

          XLON

          28-Nov-2025

          15:45:47

          20251128156330508

          168

          1792.5

          XLON

          28-Nov-2025

          15:45:47

          20251128156330510

          257

          1792.5

          XLON

          28-Nov-2025

          15:45:47

          20251128156330512

          64

          1792.5

          XLON

          28-Nov-2025

          15:45:47

          20251128156330514

          240

          1792.0

          CHIX

          28-Nov-2025

          15:46:43

          20251128156330744

          326

          1792.0

          CHIX

          28-Nov-2025

          15:46:43

          20251128156330748

          256

          1792.0

          CHIX

          28-Nov-2025

          15:46:43

          20251128156330750

          109

          1792.0

          BATE

          28-Nov-2025

          15:46:43

          20251128156330752

          342

          1792.0

          XLON

          28-Nov-2025

          15:46:43

          20251128156330754

          66

          1791.5

          BATE

          28-Nov-2025

          15:47:49

          20251128156330852

          79

          1791.5

          CHIX

          28-Nov-2025

          15:47:49

          20251128156330854

          200

          1791.5

          XLON

          28-Nov-2025

          15:47:49

          20251128156330856

          168

          1791.5

          XLON

          28-Nov-2025

          15:47:49

          20251128156330858

          64

          1791.0

          BATE

          28-Nov-2025

          15:47:49

          20251128156330862

          441

          1791.0

          XLON

          28-Nov-2025

          15:47:49

          20251128156330870

          123

          1791.0

          CHIX

          28-Nov-2025

          15:47:49

          20251128156330872

          197

          1791.0

          XLON

          28-Nov-2025

          15:47:49

          20251128156330874

          216

          1789.5

          BATE

          28-Nov-2025

          15:49:15

          20251128156331334

          684

          1789.5

          CHIX

          28-Nov-2025

          15:49:15

          20251128156331336

          389

          1789.5

          CHIX

          28-Nov-2025

          15:49:15

          20251128156331338

          20

          1790.0

          CHIX

          28-Nov-2025

          15:51:18

          20251128156331927

          150

          1790.0

          CHIX

          28-Nov-2025

          15:51:18

          20251128156331929

          289

          1790.0

          CHIX

          28-Nov-2025

          15:51:18

          20251128156331931

          116

          1790.0

          BATE

          28-Nov-2025

          15:51:18

          20251128156331933

          200

          1789.5

          XLON

          28-Nov-2025

          15:51:21

          20251128156331935

          286

          1789.5

          XLON

          28-Nov-2025

          15:51:21

          20251128156331937

          292

          1789.5

          XLON

          28-Nov-2025

          15:51:21

          20251128156331939

          36

          1789.0

          BATE

          28-Nov-2025

          15:51:52

          20251128156332035

          197

          1789.0

          CHIX

          28-Nov-2025

          15:51:52

          20251128156332037

          244

          1789.0

          XLON

          28-Nov-2025

          15:51:52

          20251128156332039

          12

          1788.5

          CHIX

          28-Nov-2025

          15:51:52

          20251128156332043

          17

          1788.5

          CHIX

          28-Nov-2025

          15:51:52

          20251128156332045

          258

          1788.5

          BATE

          28-Nov-2025

          15:51:52

          20251128156332047

          196

          1788.5

          XLON

          28-Nov-2025

          15:51:52

          20251128156332049

          260

          1787.5

          BATE

          28-Nov-2025

          15:53:00

          20251128156332336

          58

          1787.0

          BATE

          28-Nov-2025

          15:53:00

          20251128156332338

          484

          1787.5

          CHIX

          28-Nov-2025

          15:53:00

          20251128156332340

          64

          1787.0

          CHIX

          28-Nov-2025

          15:53:00

          20251128156332342

          226

          1787.0

          CHIX

          28-Nov-2025

          15:53:00

          20251128156332344

          251

          1787.5

          XLON

          28-Nov-2025

          15:53:00

          20251128156332346

          259

          1787.0

          XLON

          28-Nov-2025

          15:53:00

          20251128156332348

          198

          1787.0

          XLON

          28-Nov-2025

          15:53:00

          20251128156332350

          340

          1787.0

          XLON

          28-Nov-2025

          15:53:00

          20251128156332352

          542

          1789.5

          CHIX

          28-Nov-2025

          15:55:49

          20251128156333166

          226

          1789.5

          BATE

          28-Nov-2025

          15:55:49

          20251128156333168

          669

          1789.5

          XLON

          28-Nov-2025

          15:55:49

          20251128156333170

          224

          1789.5

          XLON

          28-Nov-2025

          15:55:49

          20251128156333172

          71

          1788.0

          BATE

          28-Nov-2025

          15:57:23

          20251128156333700

          465

          1788.0

          BATE

          28-Nov-2025

          15:57:23

          20251128156333702

          856

          1788.0

          XLON

          28-Nov-2025

          15:57:23

          20251128156333704

          257

          1787.0

          CHIX

          28-Nov-2025

          15:57:28

          20251128156333708

          181

          1787.0

          XLON

          28-Nov-2025

          15:57:28

          20251128156333710

          242

          1787.0

          XLON

          28-Nov-2025

          15:57:28

          20251128156333712

          275

          1787.0

          XLON

          28-Nov-2025

          15:57:28

          20251128156333714

          83

          1786.0

          BATE

          28-Nov-2025

          15:58:58

          20251128156333844

          358

          1786.0

          CHIX

          28-Nov-2025

          15:58:58

          20251128156333846

          242

          1786.0

          XLON

          28-Nov-2025

          15:58:58

          20251128156333848

          36

          1787.5

          CHIX

          28-Nov-2025

          16:00:30

          20251128156334443

          431

          1787.5

          CHIX

          28-Nov-2025

          16:00:30

          20251128156334445

          217

          1787.5

          CHIX

          28-Nov-2025

          16:00:30

          20251128156334447

          431

          1787.5

          CHIX

          28-Nov-2025

          16:00:30

          20251128156334449

          266

          1787.5

          CHIX

          28-Nov-2025

          16:00:30

          20251128156334451

          431

          1787.0

          CHIX

          28-Nov-2025

          16:02:28

          20251128156334994

          200

          1787.0

          CHIX

          28-Nov-2025

          16:02:28

          20251128156334996

          201

          1787.0

          CHIX

          28-Nov-2025

          16:02:28

          20251128156334998

          77

          1787.0

          CHIX

          28-Nov-2025

          16:02:28

          20251128156335000

          197

          1787.0

          BATE

          28-Nov-2025

          16:02:28

          20251128156335002

          42

          1787.0

          BATE

          28-Nov-2025

          16:02:28

          20251128156335004

          38

          1787.0

          CHIX

          28-Nov-2025

          16:02:28

          20251128156335006

          419

          1787.0

          CHIX

          28-Nov-2025

          16:02:28

          20251128156335008

          235

          1789.0

          XLON

          28-Nov-2025

          16:04:33

          20251128156335496

          602

          1789.5

          XLON

          28-Nov-2025

          16:04:36

          20251128156335498

          60

          1789.5

          XLON

          28-Nov-2025

          16:04:36

          20251128156335500

          88

          1789.5

          XLON

          28-Nov-2025

          16:04:36

          20251128156335502

          112

          1789.5

          XLON

          28-Nov-2025

          16:04:36

          20251128156335504

          60

          1789.5

          XLON

          28-Nov-2025

          16:04:36

          20251128156335506

          60

          1789.5

          XLON

          28-Nov-2025

          16:04:36

          20251128156335508

          84

          1789.5

          XLON

          28-Nov-2025

          16:04:36

          20251128156335510

          40

          1789.5

          CHIX

          28-Nov-2025

          16:04:36

          20251128156335512

          60

          1789.5

          CHIX

          28-Nov-2025

          16:04:36

          20251128156335514

          197

          1789.5

          XLON

          28-Nov-2025

          16:04:46

          20251128156335550

          498

          1789.0

          XLON

          28-Nov-2025

          16:04:46

          20251128156335552

          160

          1789.5

          BATE

          28-Nov-2025

          16:04:46

          20251128156335554

          139

          1789.5

          BATE

          28-Nov-2025

          16:07:25

          20251128156336503

          250

          1789.5

          BATE

          28-Nov-2025

          16:07:25

          20251128156336505

          256

          1789.5

          CHIX

          28-Nov-2025

          16:07:25

          20251128156336507

          143

          1789.5

          BATE

          28-Nov-2025

          16:07:25

          20251128156336509

          78

          1789.5

          BATE

          28-Nov-2025

          16:07:25

          20251128156336511

          497

          1789.5

          XLON

          28-Nov-2025

          16:07:25

          20251128156336513

          92

          1789.5

          CHIX

          28-Nov-2025

          16:07:25

          20251128156336515

          1,098

          1789.5

          XLON

          28-Nov-2025

          16:07:25

          20251128156336517

          325

          1789.5

          XLON

          28-Nov-2025

          16:07:25

          20251128156336519

          652

          1789.0

          XLON

          28-Nov-2025

          16:07:25

          20251128156336521

          153

          1789.0

          BATE

          28-Nov-2025

          16:08:04

          20251128156336735

          82

          1789.0

          BATE

          28-Nov-2025

          16:08:04

          20251128156336737

          137

          1789.0

          BATE

          28-Nov-2025

          16:08:04

          20251128156336739

          356

          1789.0

          CHIX

          28-Nov-2025

          16:08:04

          20251128156336741

          593

          1789.0

          XLON

          28-Nov-2025

          16:08:04

          20251128156336743

          234

          1789.0

          XLON

          28-Nov-2025

          16:08:04

          20251128156336745

          184

          1788.5

          CHIX

          28-Nov-2025

          16:08:36

          20251128156336971

          223

          1788.5

          XLON

          28-Nov-2025

          16:08:36

          20251128156336973

          425

          1788.5

          BATE

          28-Nov-2025

          16:08:38

          20251128156336985

          431

          1788.5

          CHIX

          28-Nov-2025

          16:08:38

          20251128156336987

          228

          1788.5

          CHIX

          28-Nov-2025

          16:08:38

          20251128156336989

          1,292

          1788.5

          XLON

          28-Nov-2025

          16:08:38

          20251128156336991

          9

          1789.5

          CHIX

          28-Nov-2025

          16:09:00

          20251128156337033

          618

          1791.5

          CHIX

          28-Nov-2025

          16:10:06

          20251128156337373

          194

          1791.5

          BATE

          28-Nov-2025

          16:10:06

          20251128156337375

          668

          1791.5

          XLON

          28-Nov-2025

          16:10:06

          20251128156337377

          1,642

          1791.5

          XLON

          28-Nov-2025

          16:10:18

          20251128156337425

          1,354

          1791.5

          XLON

          28-Nov-2025

          16:10:18

          20251128156337427

          155

          1791.5

          CHIX

          28-Nov-2025

          16:10:22

          20251128156337447

          178

          1792.0

          BATE

          28-Nov-2025

          16:12:30

          20251128156338538

          152

          1792.0

          BATE

          28-Nov-2025

          16:12:30

          20251128156338540

          899

          1792.0

          XLON

          28-Nov-2025

          16:12:30

          20251128156338542

          197

          1792.5

          XLON

          28-Nov-2025

          16:13:16

          20251128156338943

          63

          1792.5

          XLON

          28-Nov-2025

          16:13:16

          20251128156338945

          34

          1793.0

          BATE

          28-Nov-2025

          16:14:10

          20251128156339255

          445

          1793.0

          BATE

          28-Nov-2025

          16:14:10

          20251128156339257

          600

          1793.0

          XLON

          28-Nov-2025

          16:14:10

          20251128156339259

          378

          1793.0

          XLON

          28-Nov-2025

          16:14:10

          20251128156339261

          181

          1792.5

          CHIX

          28-Nov-2025

          16:15:13

          20251128156339798

          197

          1792.5

          XLON

          28-Nov-2025

          16:15:13

          20251128156339800

          98

          1792.0

          BATE

          28-Nov-2025

          16:15:49

          20251128156340016

          197

          1792.0

          CHIX

          28-Nov-2025

          16:15:49

          20251128156340018

          1

          1791.5

          BATE

          28-Nov-2025

          16:16:26

          20251128156340120

          424

          1791.5

          BATE

          28-Nov-2025

          16:16:26

          20251128156340122

          431

          1791.5

          BATE

          28-Nov-2025

          16:16:26

          20251128156340124

          GSK enquiries

          Media:

          Tim Foley

          +44 (0) 20 8047 5502

          (London)

          Kathleen Quinn

          +1 202 603 5003

          (Washington DC)

          Investor Relations:

          Constantin Fest

          +44 (0) 7831 826525

          (London)

          James Dodwell

          +44 (0) 20 8047 2406

          (London)

          Mick Readey

          +44 (0) 7990 339653

          (London)

          Steph Mountifield

          +44 (0) 7796 707505

          (London)

          Sam Piper

          +44 (0) 7824 525779

          (London)

          Jeff McLaughlin

          +1 215 751 7002

          (Philadelphia)

          Frannie DeFranco

          +1 215 751 3126

          (Philadelphia)

          Cautionary statement regarding forward-looking statements

          GSK cautions investors that any forward-looking statements or projections made by GSK, including those made in this announcement, are subject to risks and uncertainties that may cause actual results to differ materially from those projected. Such factors include, but are not limited to, those described in the "Risk Factors" section in GSK's Annual Report on Form 20-F for 2024, and GSK's Q3 Results for 2025.

          Registered in England & Wales:

          No. 3888792

          Registered Office:

          79 New Oxford Street

          London

          WC1A 1DG

          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  POSPKFBBOBDDCDB

          Risk Warnings and Disclaimers
          You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
          Add to Favorites
          Share
          FastBull
          Copyright © 2025 FastBull Ltd

          728 RM B 7/F GEE LOK IND BLDG NO 34 HUNG TO RD KWUN TONG KLN HONG KONG

          TelegramInstagramTwitterfacebooklinkedin
          App Store Google Play Google Play
          Products
          Charts

          Chats

          Q&A with Experts
          Screeners
          Economic Calendar
          Data
          Tools
          Membership
          Features
          Function
          Markets
          Copy Trading
          Latest Signals
          Contests
          News
          Analysis
          24/7
          Columns
          Education
          Company
          Careers
          About Us
          Contact Us
          Advertising
          Help Center
          Feedback
          User Agreement
          Privacy Policy
          Business

          White Label

          Data API

          Web Plug-ins

          Poster Maker

          Affiliate Program

          Risk Disclosure

          The risk of loss in trading financial instruments such as stocks, FX, commodities, futures, bonds, ETFs and crypto can be substantial. You may sustain a total loss of the funds that you deposit with your broker. Therefore, you should carefully consider whether such trading is suitable for you in light of your circumstances and financial resources.

          No decision to invest should be made without thoroughly conducting due diligence by yourself or consulting with your financial advisors. Our web content might not suit you since we don't know your financial conditions and investment needs. Our financial information might have latency or contain inaccuracy, so you should be fully responsible for any of your trading and investment decisions. The company will not be responsible for your capital loss.

          Without getting permission from the website, you are not allowed to copy the website's graphics, texts, or trademarks. Intellectual property rights in the content or data incorporated into this website belong to its providers and exchange merchants.

          Not Logged In

          Log in to access more features

          FastBull Membership

          Not yet

          Purchase

          Become a signal provider
          Help Center
          Customer Service
          Dark Mode
          Price Up/Down Colors

          Log In

          Sign Up

          Position
          Layout
          Fullscreen
          Default to Chart
          The chart page opens by default when you visit fastbull.com