REG - Smiths Group PLC - Transaction in Own Shares
07/02/2022 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220207:nRSG8060Aa&default-theme=true
RNS Number : 8060A Smiths Group PLC 07 February 2022
07 February 2022
SMITHS GROUP PLC
TRANSACTIONS IN OWN SHARES
Smiths Group plc ("Smiths Group") announces today that it has purchased the
following number of its ordinary shares of 37.5 pence each on the London Stock
Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was
effected pursuant to instructions issued by Smiths Group on 18 November 2021,
as announced on 19 November 2021:
Date of purchase Volume weighted average price paid per share (GBP) Number of shares purchased Lowest price paid per share: (GBP) Highest price paid per share: (GBP) Venue
04 February 2022 15.4306 215,000 15.3300 15.5150 XLON
04 February 2022 - - - - CHIX
04 February 2022 15.4236 65,256 15.3300 15.5200 BATE
Smiths Group will cancel the purchased shares.
ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No
596/2014 (as incorporated into UK domestic law by the European Union
(Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman
Sachs on 04 February 2022 is detailed below.
This announcement does not constitute, or form part of, an offer or any
solicitation of an offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
Jemma.spalton@smiths.com
Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
Matthew.whyte@smiths.com
Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11
About Smiths Group
For over 170 years, Smiths Group has been pioneering progress by improving
the world through smarter engineering. We serve millions of people every year,
to help create a safer, more efficient and better-connected world, across four
major global markets: Energy, General Industry, Security & Defence, and
Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600
colleagues in over 50 countries. For more information visit www.smiths.com.
Time Exchange Venue Quantity purchased Price per share (GBP) Transaction reference number
10:05:19 XLON 50 15.505 480031931394904
10:05:19 XLON 130 15.505 480031931394905
10:05:19 XLON 102 15.505 480031931394906
10:05:19 XLON 78 15.505 480031931394907
10:05:21 XLON 150 15.5 480031931394919
10:05:21 XLON 114 15.5 480031931394920
10:05:21 XLON 116 15.5 480031931394921
10:05:21 XLON 101 15.5 480031931394922
10:05:28 XLON 154 15.49 480031931394944
10:05:28 XLON 4 15.49 480031931394945
10:09:52 BATE 100 15.5 030000JNS
10:11:18 XLON 122 15.495 480031931395833
10:11:18 XLON 90 15.495 480031931395834
10:11:24 XLON 114 15.495 480031931395837
10:11:26 BATE 50 15.495 030000JRQ
10:11:26 XLON 41 15.495 480031931395859
10:11:26 XLON 114 15.495 480031931395860
10:11:28 XLON 15 15.495 480031931395865
10:11:29 BATE 17 15.495 030000JS1
10:11:30 XLON 114 15.495 480031931395879
10:11:30 XLON 114 15.495 480031931395880
10:11:30 XLON 150 15.495 480031931395881
10:11:30 XLON 44 15.495 480031931395882
10:11:33 BATE 32 15.495 030000JS6
10:11:35 BATE 21 15.495 030000JS7
10:11:37 BATE 22 15.495 030000JSC
10:14:40 XLON 149 15.495 480031931396366
10:14:40 BATE 100 15.49 030000K2V
10:14:40 XLON 133 15.49 480031931396367
10:16:33 XLON 613 15.49 480031931396677
10:18:01 BATE 52 15.485 030000KCG
10:18:01 XLON 528 15.485 480031931396905
10:18:01 BATE 124 15.485 030000KCH
10:18:01 XLON 240 15.485 480031931396907
10:18:01 XLON 89 15.485 480031931396908
10:18:02 BATE 10 15.485 030000KCQ
10:18:05 BATE 100 15.485 030000KCU
10:18:15 BATE 144 15.485 030000KDH
10:18:15 BATE 294 15.485 030000KDI
10:18:58 XLON 452 15.48 480031931397101
10:19:15 XLON 148 15.48 480031931397165
10:19:15 XLON 19 15.48 480031931397166
10:19:15 XLON 190 15.48 480031931397167
10:19:15 XLON 31 15.48 480031931397168
10:19:15 XLON 363 15.48 480031931397169
10:21:22 BATE 114 15.475 030000KPG
10:23:20 BATE 120 15.465 030000KWR
10:23:20 BATE 43 15.465 030000KWS
10:23:20 XLON 319 15.465 480031931397756
10:24:11 BATE 105 15.455 030000L0Z
10:24:16 BATE 68 15.455 030000L1G
10:24:18 BATE 83 15.455 030000L1H
10:24:20 BATE 102 15.45 030000L1V
10:24:20 BATE 37 15.45 030000L1W
10:29:47 XLON 433 15.45 480031931398697
10:30:25 BATE 464 15.445 030000LNK
10:30:25 XLON 47 15.445 480031931398886
10:30:25 XLON 115 15.445 480031931398887
10:30:25 BATE 91 15.445 030000LNM
10:30:27 XLON 150 15.44 480031931398889
10:30:27 XLON 7 15.44 480031931398890
10:30:32 XLON 98 15.44 480031931398924
10:31:39 BATE 105 15.445 030000LQT
10:31:47 XLON 496 15.44 480031931399130
10:31:47 XLON 240 15.44 480031931399164
10:31:47 XLON 150 15.44 480031931399165
10:31:47 XLON 93 15.44 480031931399166
10:31:50 XLON 240 15.435 480031931399186
10:35:05 BATE 46 15.45 030000M3C
10:35:12 XLON 368 15.45 480031931399904
10:37:54 XLON 11 15.46 480031931400293
10:37:54 XLON 322 15.46 480031931400294
10:38:27 XLON 309 15.465 480031931400355
10:38:27 XLON 197 15.465 480031931400356
10:38:54 XLON 150 15.465 480031931400426
10:38:54 XLON 150 15.465 480031931400427
10:38:54 XLON 116 15.465 480031931400428
10:38:54 XLON 180 15.465 480031931400429
10:39:24 XLON 181 15.455 480031931400529
10:39:24 XLON 371 15.455 480031931400530
10:39:24 XLON 150 15.455 480031931400532
10:39:24 XLON 51 15.455 480031931400533
10:39:24 XLON 150 15.46 480031931400534
10:39:24 XLON 118 15.46 480031931400535
10:39:24 XLON 112 15.46 480031931400536
10:39:29 XLON 98 15.46 480031931400537
10:39:29 XLON 150 15.46 480031931400538
10:39:44 XLON 114 15.46 480031931400587
10:39:49 XLON 150 15.46 480031931400605
10:40:11 XLON 211 15.455 480031931400685
10:40:11 XLON 201 15.455 480031931400686
10:40:12 XLON 301 15.455 480031931400701
10:40:44 XLON 106 15.455 480031931400761
10:40:44 XLON 258 15.455 480031931400762
10:42:29 BATE 124 15.45 030000MP9
10:42:29 BATE 100 15.455 030000MPA
10:42:29 BATE 42 15.455 030000MPB
10:42:30 XLON 10 15.455 480031931401070
10:42:30 XLON 56 15.455 480031931401071
10:42:30 XLON 111 15.455 480031931401072
10:42:30 XLON 128 15.455 480031931401073
10:42:30 XLON 180 15.455 480031931401074
10:42:32 XLON 83 15.455 480031931401087
10:42:32 XLON 150 15.455 480031931401088
10:42:32 XLON 55 15.455 480031931401089
10:42:32 XLON 111 15.455 480031931401090
10:42:32 XLON 117 15.455 480031931401096
10:42:32 XLON 150 15.455 480031931401097
10:42:32 XLON 55 15.455 480031931401098
10:42:34 XLON 150 15.45 480031931401117
10:42:34 XLON 53 15.45 480031931401118
10:42:34 XLON 54 15.45 480031931401119
10:42:34 XLON 111 15.45 480031931401120
10:42:34 XLON 104 15.45 480031931401121
10:42:34 XLON 107 15.45 480031931401123
10:42:34 XLON 49 15.45 480031931401124
10:42:35 XLON 311 15.45 480031931401125
10:42:35 XLON 150 15.45 480031931401126
10:42:35 XLON 54 15.45 480031931401127
10:42:35 XLON 110 15.45 480031931401128
10:42:35 XLON 74 15.45 480031931401129
10:42:35 XLON 65 15.45 480031931401130
10:42:35 XLON 186 15.45 480031931401131
10:42:35 XLON 180 15.45 480031931401132
10:43:48 XLON 735 15.45 480031931401263
10:43:48 XLON 250 15.45 480031931401253
10:43:48 XLON 197 15.45 480031931401254
10:44:15 XLON 747 15.45 480031931401317
10:44:15 XLON 150 15.455 480031931401318
10:44:15 XLON 907 15.455 480031931401319
10:44:15 XLON 118 15.455 480031931401320
10:44:15 XLON 66 15.455 480031931401321
10:44:20 BATE 110 15.445 030000MUP
10:44:20 BATE 40 15.445 030000MUQ
10:44:20 BATE 96 15.445 030000MUR
10:45:30 BATE 114 15.44 030000MY2
10:45:30 BATE 116 15.44 030000MY3
10:46:47 XLON 64 15.455 480031931401672
10:47:32 XLON 161 15.455 480031931401754
10:47:32 XLON 499 15.455 480031931401755
10:47:32 XLON 104 15.455 480031931401757
10:47:32 XLON 526 15.455 480031931401758
10:47:33 BATE 120 15.45 030000N65
10:47:33 BATE 124 15.45 030000N66
10:47:34 XLON 68 15.45 480031931401780
10:47:58 XLON 10 15.455 480031931401821
10:48:00 XLON 145 15.455 480031931401825
10:48:00 XLON 113 15.455 480031931401826
10:48:35 XLON 125 15.445 480031931401876
10:48:35 XLON 44 15.445 480031931401877
10:48:35 XLON 109 15.445 480031931401878
10:49:42 XLON 116 15.445 480031931402020
10:49:42 XLON 117 15.445 480031931402021
10:56:47 XLON 119 15.46 480031931403141
10:56:47 XLON 49 15.46 480031931403134
10:56:47 XLON 284 15.46 480031931403135
10:56:47 XLON 52 15.46 480031931403136
10:56:47 XLON 277 15.46 480031931403137
10:56:47 BATE 90 15.46 030000O05
10:56:47 BATE 100 15.46 030000O06
10:56:56 XLON 110 15.455 480031931403241
10:56:56 XLON 180 15.455 480031931403242
10:56:56 XLON 117 15.455 480031931403243
10:59:14 XLON 74 15.46 480031931403657
10:59:53 XLON 33 15.465 480031931403698
10:59:53 XLON 114 15.465 480031931403699
10:59:53 BATE 107 15.465 030000OB1
11:00:03 BATE 102 15.465 030000OC4
11:00:04 XLON 103 15.46 480031931403738
11:00:04 XLON 119 15.46 480031931403739
11:00:06 XLON 133 15.46 480031931403745
11:00:06 XLON 109 15.46 480031931403746
11:00:06 XLON 150 15.46 480031931403747
11:00:16 XLON 184 15.45 480031931403794
11:00:16 BATE 55 15.455 030000ODV
11:00:16 XLON 95 15.45 480031931403795
11:00:16 XLON 82 15.45 480031931403796
11:01:32 XLON 342 15.445 480031931403940
11:02:49 XLON 124 15.445 480031931404111
11:02:49 XLON 191 15.445 480031931404112
11:02:49 XLON 402 15.445 480031931404116
11:03:25 BATE 211 15.435 030000OOA
11:03:25 XLON 597 15.435 480031931404305
11:03:43 XLON 602 15.435 480031931404366
11:03:43 XLON 240 15.435 480031931404368
11:04:59 BATE 80 15.435 030000OV1
11:04:59 BATE 98 15.435 030000OV2
11:05:15 BATE 130 15.425 030000OWX
11:05:15 BATE 45 15.425 030000OWY
11:07:07 XLON 212 15.425 480031931405030
11:07:11 BATE 247 15.42 030000P1Y
11:07:11 BATE 27 15.42 030000P1Z
11:09:08 XLON 256 15.415 480031931405478
11:11:13 XLON 350 15.415 480031931405882
11:11:54 XLON 640 15.42 480031931406015
11:12:05 XLON 150 15.42 480031931406052
11:12:05 XLON 105 15.42 480031931406053
11:12:13 XLON 150 15.42 480031931406101
11:13:23 BATE 42 15.42 030000PU7
11:16:33 BATE 50 15.425 030000Q7K
11:17:10 XLON 177 15.43 480031931407250
11:17:10 BATE 100 15.43 030000Q9K
11:18:26 BATE 100 15.435 030000QDU
11:18:26 XLON 240 15.435 480031931407459
11:18:26 XLON 330 15.435 480031931407460
11:19:43 XLON 25 15.44 480031931407657
11:20:39 BATE 24 15.44 030000QMY
11:21:02 XLON 670 15.435 480031931407836
11:21:02 XLON 240 15.435 480031931407838
11:21:02 XLON 100 15.435 480031931407839
11:21:02 XLON 158 15.435 480031931407840
11:21:02 XLON 150 15.44 480031931407841
11:21:02 XLON 119 15.44 480031931407842
11:21:02 XLON 118 15.44 480031931407843
11:21:02 XLON 125 15.44 480031931407844
11:21:02 XLON 113 15.44 480031931407845
11:21:02 XLON 73 15.44 480031931407846
11:21:07 XLON 290 15.44 480031931407864
11:21:07 XLON 167 15.44 480031931407865
11:21:07 XLON 150 15.44 480031931407866
11:21:07 XLON 113 15.44 480031931407867
11:21:08 XLON 77 15.44 480031931407868
11:21:08 XLON 150 15.44 480031931407869
11:21:08 XLON 62 15.44 480031931407870
11:21:08 XLON 173 15.43 480031931407871
11:21:08 XLON 104 15.43 480031931407872
11:21:08 XLON 64 15.43 480031931407873
11:21:11 BATE 100 15.42 030000QPV
11:21:11 BATE 77 15.42 030000QPW
11:32:37 XLON 108 15.46 480031931409391
11:32:37 XLON 150 15.46 480031931409392
11:32:37 XLON 117 15.46 480031931409393
11:32:37 XLON 109 15.46 480031931409394
11:32:37 XLON 150 15.46 480031931409395
11:32:39 XLON 130 15.46 480031931409400
11:32:39 XLON 201 15.46 480031931409401
11:32:39 XLON 150 15.46 480031931409402
11:32:39 XLON 109 15.46 480031931409403
11:32:39 XLON 73 15.46 480031931409404
11:32:40 XLON 99 15.46 480031931409405
11:32:40 XLON 119 15.46 480031931409406
11:32:40 XLON 109 15.46 480031931409410
11:32:40 XLON 119 15.46 480031931409411
11:34:29 XLON 167 15.465 480031931409571
11:37:12 BATE 235 15.475 030000RXK
11:37:13 BATE 86 15.475 030000RXL
11:37:13 BATE 149 15.475 030000RXM
11:37:13 XLON 240 15.475 480031931409894
11:37:13 XLON 158 15.475 480031931409895
11:37:13 XLON 45 15.475 480031931409896
11:37:17 XLON 47 15.48 480031931409903
11:37:17 XLON 150 15.48 480031931409904
11:37:17 XLON 303 15.48 480031931409905
11:38:33 BATE 20 15.495 030000S1S
11:39:51 XLON 123 15.49 480031931410184
11:43:01 XLON 150 15.49 480031931410559
11:43:01 XLON 113 15.49 480031931410560
11:43:18 XLON 150 15.49 480031931410601
11:53:08 BATE 88 15.49 030000SZB
11:53:08 BATE 54 15.49 030000SZC
11:53:08 XLON 389 15.48 480031931411522
11:53:08 XLON 167 15.485 480031931411524
11:53:15 XLON 86 15.485 480031931411620
11:53:15 XLON 71 15.485 480031931411621
11:53:15 XLON 150 15.485 480031931411622
11:53:14 XLON 10 15.485 480031931411619
11:53:15 XLON 122 15.485 480031931411624
11:53:15 XLON 150 15.485 480031931411625
11:57:02 XLON 150 15.475 480031931412104
11:57:02 XLON 135 15.475 480031931412105
11:57:39 XLON 209 15.49 480031931412178
11:57:39 XLON 163 15.49 480031931412180
11:57:53 XLON 1030 15.495 480031931412236
11:58:02 XLON 826 15.5 480031931412254
11:58:03 BATE 73 15.5 030000TCF
11:58:04 XLON 114 15.5 480031931412262
11:58:04 XLON 1214 15.5 480031931412263
11:58:04 XLON 134 15.5 480031931412264
11:58:06 XLON 64 15.5 480031931412265
11:58:08 BATE 1 15.5 030000TCV
11:58:11 BATE 21 15.5 030000TD7
11:58:38 XLON 32 15.495 480031931412322
11:58:38 XLON 592 15.495 480031931412323
11:59:35 BATE 55 15.5 030000TGZ
11:59:35 XLON 240 15.495 480031931412490
11:59:39 XLON 150 15.495 480031931412501
11:59:40 BATE 29 15.495 030000TH4
11:59:40 BATE 17 15.495 030000TH5
11:59:47 XLON 433 15.49 480031931412530
11:59:47 XLON 184 15.49 480031931412541
11:59:47 XLON 292 15.49 480031931412542
11:59:53 XLON 268 15.485 480031931412570
11:59:53 BATE 70 15.49 030000TIB
11:59:53 XLON 240 15.485 480031931412576
11:59:53 XLON 389 15.485 480031931412577
11:59:55 XLON 252 15.48 480031931412604
11:59:56 BATE 27 15.485 030000TIY
11:59:56 BATE 27 15.485 030000TIZ
11:59:56 BATE 19 15.485 030000TJ0
12:03:04 XLON 110 15.495 480031931413036
12:07:46 BATE 90 15.515 030000U5Z
12:09:48 BATE 50 15.515 030000UAQ
12:09:59 XLON 738 15.515 480031931413878
12:10:19 BATE 118 15.52 030000UCF
12:10:34 XLON 150 15.515 480031931414017
12:10:48 XLON 150 15.515 480031931414049
12:11:02 BATE 30 15.5 030000UEO
12:11:02 BATE 29 15.5 030000UEP
12:11:53 XLON 273 15.495 480031931414106
12:11:53 XLON 280 15.495 480031931414107
12:11:53 XLON 150 15.495 480031931414126
12:11:53 XLON 129 15.495 480031931414127
12:11:57 XLON 248 15.485 480031931414166
12:11:57 XLON 193 15.485 480031931414167
12:11:58 XLON 111 15.485 480031931414170
12:12:36 XLON 330 15.485 480031931414235
12:12:46 XLON 352 15.485 480031931414274
12:13:26 BATE 53 15.49 030000UKG
12:15:28 XLON 398 15.485 480031931414566
12:15:28 XLON 46 15.485 480031931414562
12:15:28 XLON 352 15.485 480031931414563
12:15:28 BATE 104 15.49 030000UPC
12:15:28 BATE 124 15.49 030000UPD
12:15:34 XLON 12 15.48 480031931414576
12:15:34 XLON 466 15.48 480031931414577
12:15:35 XLON 175 15.475 480031931414581
12:15:35 XLON 480 15.475 480031931414582
12:15:37 XLON 257 15.47 480031931414583
12:15:37 XLON 7 15.47 480031931414584
12:15:37 XLON 240 15.475 480031931414585
12:15:37 XLON 150 15.475 480031931414586
12:15:37 XLON 109 15.475 480031931414587
12:15:37 XLON 114 15.475 480031931414588
12:15:59 XLON 300 15.475 480031931414671
12:17:20 XLON 716 15.47 480031931414846
12:17:20 XLON 150 15.475 480031931414848
12:17:20 XLON 117 15.475 480031931414849
12:17:25 XLON 150 15.475 480031931414857
12:17:25 XLON 7 15.475 480031931414858
12:17:25 XLON 68 15.475 480031931414859
12:17:25 XLON 100 15.475 480031931414860
12:17:25 XLON 117 15.475 480031931414861
12:17:27 XLON 150 15.46 480031931414867
12:17:27 XLON 7 15.46 480031931414868
12:17:27 XLON 271 15.46 480031931414869
12:17:28 BATE 100 15.46 030000USH
12:17:28 XLON 111 15.46 480031931414870
12:17:28 XLON 100 15.46 480031931414871
12:17:29 XLON 167 15.46 480031931414876
12:17:30 XLON 105 15.46 480031931414877
12:17:30 XLON 100 15.46 480031931414878
12:17:56 BATE 114 15.46 030000UT0
12:18:12 BATE 66 15.455 030000UTC
12:18:23 XLON 656 15.445 480031931415001
12:18:23 BATE 100 15.45 030000UTQ
12:18:47 BATE 100 15.445 030000UUB
12:18:52 BATE 78 15.445 030000UUH
12:18:57 BATE 78 15.445 030000UUR
12:19:02 BATE 78 15.445 030000UUY
12:19:07 BATE 78 15.445 030000UV2
12:22:53 BATE 343 15.435 030000V20
12:22:53 BATE 3 15.435 030000V21
12:22:53 BATE 274 15.435 030000V22
12:22:53 XLON 150 15.435 480031931415398
12:27:19 BATE 305 15.445 030000VA5
12:27:19 XLON 410 15.445 480031931415813
12:27:19 BATE 23 15.445 030000VA8
12:27:19 BATE 350 15.445 030000VA9
12:27:20 BATE 120 15.445 030000VAA
12:28:40 XLON 85 15.45 480031931415905
12:29:43 BATE 46 15.45 030000VFR
12:29:43 BATE 82 15.45 030000VFS
12:29:43 BATE 206 15.45 030000VFT
12:30:06 XLON 33 15.445 480031931416031
12:30:08 XLON 33 15.445 480031931416032
12:30:09 XLON 197 15.445 480031931416033
12:30:11 XLON 33 15.445 480031931416037
12:30:20 XLON 349 15.445 480031931416071
12:30:21 XLON 33 15.445 480031931416072
12:30:24 XLON 423 15.445 480031931416083
12:30:24 XLON 80 15.445 480031931416084
12:30:24 XLON 94 15.445 480031931416085
12:30:24 XLON 14 15.445 480031931416086
12:30:24 BATE 90 15.45 030000VHW
12:35:25 BATE 138 15.45 030000VUQ
12:35:25 BATE 31 15.45 030000VUR
12:36:22 XLON 141 15.45 480031931416613
12:36:22 XLON 508 15.45 480031931416614
12:36:22 BATE 475 15.45 030000VWR
12:36:22 BATE 169 15.45 030000VWT
12:36:49 BATE 44 15.475 030000VZE
12:37:09 XLON 173 15.475 480031931416700
12:37:09 XLON 119 15.475 480031931416701
12:37:09 XLON 118 15.475 480031931416702
12:37:12 XLON 167 15.475 480031931416707
12:37:14 XLON 118 15.475 480031931416708
12:37:42 XLON 114 15.475 480031931416744
12:37:47 XLON 252 15.475 480031931416747
12:37:52 XLON 150 15.475 480031931416748
12:37:52 XLON 72 15.475 480031931416749
12:38:12 XLON 150 15.475 480031931416771
12:38:12 XLON 114 15.475 480031931416772
12:38:16 BATE 42 15.475 030000W23
12:38:17 XLON 150 15.475 480031931416796
12:38:17 XLON 114 15.475 480031931416797
12:38:20 XLON 150 15.475 480031931416802
12:38:33 XLON 150 15.475 480031931416842
12:38:33 XLON 110 15.475 480031931416843
12:38:38 XLON 150 15.475 480031931416856
12:38:41 XLON 170 15.475 480031931416860
12:38:41 XLON 150 15.475 480031931416861
12:39:01 XLON 260 15.475 480031931416872
12:39:11 XLON 150 15.475 480031931416899
12:39:13 BATE 52 15.475 030000W44
12:39:55 XLON 66 15.48 480031931416962
12:39:55 XLON 150 15.48 480031931416963
12:42:11 XLON 281 15.475 480031931417184
12:43:10 BATE 73 15.49 030000WE3
12:43:21 XLON 645 15.485 480031931417334
12:43:26 BATE 13 15.49 030000WFG
12:47:02 XLON 429 15.485 480031931417734
12:50:25 XLON 616 15.495 480031931418205
12:50:25 BATE 330 15.495 030000WZ1
12:50:29 XLON 204 15.49 480031931418223
12:50:29 XLON 393 15.49 480031931418224
12:50:29 BATE 101 15.495 030000WZ7
12:50:29 XLON 155 15.49 480031931418227
12:50:29 XLON 150 15.49 480031931418228
12:50:29 XLON 327 15.49 480031931418229
12:50:38 BATE 100 15.495 030000WZJ
12:50:43 BATE 100 15.495 030000WZU
12:50:43 BATE 93 15.495 030000WZV
12:50:48 BATE 60 15.495 030000X0C
12:50:48 BATE 100 15.495 030000X0D
12:50:52 BATE 275 15.495 030000X0G
12:50:52 BATE 60 15.495 030000X0H
12:50:54 BATE 100 15.495 030000X0I
12:51:07 BATE 71 15.495 030000X0V
12:51:14 XLON 223 15.485 480031931418295
12:57:34 BATE 127 15.495 030000XH8
12:57:34 BATE 81 15.495 030000XH9
12:57:34 BATE 53 15.495 030000XHA
12:57:34 BATE 70 15.495 030000XHB
12:57:37 BATE 100 15.495 030000XHG
12:59:41 XLON 150 15.49 480031931419483
12:59:41 XLON 36 15.49 480031931419484
12:59:45 BATE 62 15.49 030000XOU
12:59:50 BATE 41 15.49 030000XOX
13:00:01 BATE 100 15.49 030000XPH
13:00:06 BATE 89 15.49 030000XQ2
13:01:08 XLON 36 15.485 480031931419670
13:02:46 XLON 104 15.5 480031931419949
13:02:46 XLON 118 15.5 480031931419950
13:02:51 XLON 150 15.5 480031931419954
13:02:51 XLON 118 15.5 480031931419955
13:03:07 XLON 167 15.495 480031931420000
13:03:07 XLON 225 15.495 480031931420001
13:03:07 BATE 42 15.495 030000XXT
13:03:07 BATE 101 15.495 030000XXU
13:03:07 XLON 163 15.495 480031931420003
13:03:07 XLON 344 15.495 480031931420004
13:03:07 XLON 2 15.495 480031931420005
13:03:15 XLON 130 15.495 480031931420034
13:03:15 XLON 170 15.495 480031931420035
13:03:15 XLON 150 15.495 480031931420036
13:04:03 XLON 125 15.495 480031931420154
13:04:03 XLON 150 15.495 480031931420155
13:04:03 XLON 69 15.495 480031931420156
13:05:04 XLON 150 15.495 480031931420262
13:05:04 XLON 282 15.495 480031931420263
13:05:05 XLON 150 15.485 480031931420271
13:05:05 XLON 11 15.485 480031931420272
13:05:16 XLON 240 15.485 480031931420300
13:05:16 XLON 137 15.485 480031931420301
13:05:16 XLON 73 15.485 480031931420302
13:05:16 XLON 133 15.485 480031931420303
13:06:41 XLON 134 15.48 480031931420417
13:10:34 XLON 703 15.495 480031931420746
13:11:27 XLON 150 15.49 480031931420829
13:11:27 XLON 126 15.49 480031931420830
13:19:30 BATE 54 15.49 030000Z6H
13:19:35 BATE 73 15.49 030000Z6K
13:19:44 XLON 127 15.49 480031931421973
13:19:44 BATE 100 15.49 030000Z7C
13:19:49 XLON 133 15.485 480031931421995
13:21:41 XLON 150 15.485 480031931422238
13:24:10 BATE 100 15.48 030000ZKD
13:24:10 XLON 100 15.48 480031931422516
13:24:10 XLON 106 15.48 480031931422517
13:24:12 XLON 133 15.48 480031931422519
13:24:13 BATE 100 15.48 030000ZKR
13:24:13 XLON 110 15.48 480031931422536
13:24:13 XLON 74 15.48 480031931422537
13:24:13 XLON 112 15.48 480031931422538
13:24:15 XLON 246 15.48 480031931422539
13:24:52 XLON 150 15.48 480031931422594
13:24:52 XLON 130 15.48 480031931422595
13:28:58 XLON 167 15.49 480031931423068
13:28:58 XLON 129 15.49 480031931423069
13:28:58 BATE 6 15.49 030000ZUZ
13:29:01 BATE 10 15.485 030000ZVD
13:29:43 XLON 630 15.48 480031931423148
13:29:43 BATE 120 15.48 030000ZX0
13:30:13 BATE 206 15.475 03000101Y
13:30:14 XLON 150 15.48 480031931423453
13:30:14 XLON 14 15.48 480031931423454
13:30:14 BATE 4 15.475 03000102L
13:30:34 XLON 242 15.46 480031931423800
13:30:35 XLON 150 15.46 480031931423802
13:30:35 XLON 115 15.46 480031931423803
13:30:38 XLON 150 15.455 480031931423841
13:30:39 BATE 101 15.455 030001078
13:30:42 XLON 150 15.455 480031931423883
13:30:44 XLON 150 15.455 480031931423920
13:30:54 XLON 150 15.455 480031931423986
13:30:54 XLON 127 15.455 480031931423987
13:33:32 XLON 150 15.455 480031931424738
13:33:32 XLON 126 15.455 480031931424739
13:33:32 XLON 55 15.455 480031931424740
13:33:32 BATE 42 15.455 0300010NT
13:33:54 XLON 682 15.44 480031931424798
13:34:28 BATE 100 15.445 0300010RV
13:34:28 BATE 140 15.445 0300010RW
13:34:30 BATE 78 15.445 0300010S9
13:34:30 BATE 73 15.445 0300010SA
13:34:32 BATE 78 15.445 0300010SN
13:34:34 BATE 78 15.445 0300010SQ
13:34:35 BATE 1 15.445 0300010SR
13:34:35 BATE 100 15.445 0300010SS
13:34:48 BATE 55 15.445 0300010TR
13:35:54 XLON 100 15.44 480031931425182
13:35:54 BATE 153 15.44 0300010ZO
13:36:33 XLON 125 15.44 480031931425332
13:36:38 XLON 24 15.44 480031931425409
13:36:38 XLON 125 15.44 480031931425410
13:36:43 XLON 150 15.44 480031931425449
13:37:15 XLON 206 15.435 480031931425538
13:37:15 XLON 118 15.435 480031931425539
13:37:15 BATE 110 15.44 03000114Q
13:37:15 XLON 115 15.435 480031931425541
13:37:15 XLON 279 15.435 480031931425542
13:37:20 BATE 47 15.44 03000114W
13:37:20 BATE 10 15.44 03000114X
13:37:20 BATE 19 15.44 03000114Y
13:37:20 BATE 80 15.44 03000114Z
13:37:20 BATE 90 15.44 030001150
13:39:47 BATE 68 15.445 0300011DR
13:41:43 XLON 727 15.465 480031931426408
13:41:45 BATE 281 15.46 0300011OC
13:41:45 BATE 100 15.46 0300011OG
13:41:45 BATE 95 15.46 0300011OH
13:41:45 XLON 158 15.455 480031931426411
13:41:45 XLON 240 15.46 480031931426412
13:41:45 XLON 150 15.46 480031931426413
13:41:45 XLON 127 15.46 480031931426414
13:41:45 XLON 73 15.46 480031931426415
13:41:45 XLON 350 15.46 480031931426416
13:41:45 XLON 150 15.465 480031931426417
13:41:45 XLON 160 15.465 480031931426418
13:41:45 XLON 127 15.465 480031931426419
13:41:45 XLON 73 15.465 480031931426420
13:41:47 XLON 150 15.46 480031931426442
13:41:48 XLON 269 15.46 480031931426447
13:41:48 XLON 245 15.46 480031931426448
13:41:48 XLON 627 15.45 480031931426450
13:41:52 BATE 100 15.45 0300011P2
13:41:57 BATE 78 15.45 0300011PS
13:42:17 BATE 114 15.45 0300011QV
13:43:28 XLON 160 15.445 480031931426692
13:43:28 XLON 400 15.445 480031931426693
13:43:28 XLON 131 15.445 480031931426695
13:43:28 XLON 131 15.445 480031931426696
13:44:00 BATE 100 15.445 0300011YR
13:44:59 BATE 106 15.445 03000121X
13:48:16 XLON 125 15.455 480031931427438
13:48:16 XLON 141 15.455 480031931427439
13:48:16 XLON 208 15.455 480031931427435
13:48:16 XLON 107 15.455 480031931427436
13:48:19 XLON 84 15.455 480031931427445
13:48:19 XLON 100 15.455 480031931427446
13:48:19 XLON 125 15.455 480031931427447
13:48:19 XLON 440 15.455 480031931427448
13:48:19 XLON 53 15.455 480031931427449
13:48:23 BATE 100 15.445 0300012EZ
13:50:26 BATE 100 15.445 0300012ML
13:50:26 XLON 110 15.445 480031931427729
13:50:26 XLON 111 15.445 480031931427730
13:53:21 BATE 33 15.44 0300012WK
13:53:21 BATE 626 15.44 0300012WL
13:56:41 XLON 150 15.43 480031931428936
13:56:41 XLON 132 15.43 480031931428937
13:56:41 XLON 105 15.43 480031931428938
13:56:42 XLON 132 15.425 480031931428939
13:56:42 XLON 150 15.425 480031931428940
13:56:42 XLON 140 15.425 480031931428941
13:56:42 XLON 170 15.425 480031931428942
13:56:42 XLON 471 15.425 480031931428943
13:56:42 XLON 150 15.43 480031931428944
13:56:42 XLON 126 15.43 480031931428945
13:56:42 XLON 471 15.43 480031931428946
13:56:42 XLON 49 15.43 480031931428947
13:56:42 BATE 106 15.43 0300013B1
13:56:42 BATE 100 15.43 0300013B2
13:56:42 XLON 150 15.425 480031931428948
13:56:42 XLON 471 15.425 480031931428949
13:56:42 XLON 121 15.425 480031931428950
13:56:43 XLON 150 15.425 480031931428951
13:56:43 XLON 135 15.425 480031931428952
13:56:43 XLON 471 15.425 480031931428953
13:56:43 XLON 117 15.425 480031931428954
13:56:43 BATE 100 15.42 0300013B8
13:56:43 BATE 86 15.42 0300013B9
13:56:43 BATE 45 15.42 0300013BA
13:56:43 BATE 13 15.42 0300013BB
13:56:43 BATE 100 15.42 0300013BC
13:56:43 BATE 93 15.425 0300013BD
13:56:43 XLON 240 15.42 480031931428956
13:56:43 XLON 254 15.42 480031931428957
13:56:43 XLON 349 15.42 480031931428958
13:56:43 XLON 471 15.42 480031931428959
13:56:43 XLON 30 15.42 480031931428960
13:56:47 BATE 10 15.41 0300013C0
13:56:47 BATE 318 15.41 0300013C1
13:56:47 XLON 362 15.41 480031931428983
13:56:47 XLON 150 15.41 480031931428984
13:56:47 XLON 471 15.41 480031931428985
13:56:47 XLON 150 15.415 480031931428986
13:56:47 XLON 135 15.415 480031931428987
13:56:47 XLON 63 15.415 480031931428988
13:56:47 XLON 135 15.415 480031931428989
13:56:47 BATE 95 15.415 0300013C2
13:56:47 XLON 143 15.4 480031931428999
13:56:48 XLON 145 15.4 480031931429000
13:56:48 XLON 420 15.4 480031931429001
13:57:35 XLON 708 15.4 480031931429146
13:57:37 XLON 500 15.385 480031931429178
13:57:40 BATE 100 15.39 0300013FY
13:57:40 XLON 100 15.39 480031931429204
13:57:45 BATE 70 15.39 0300013GD
13:57:45 BATE 100 15.39 0300013GE
13:57:45 XLON 100 15.39 480031931429240
13:58:41 BATE 55 15.4 0300013J5
13:58:44 BATE 3 15.395 0300013JD
13:59:45 BATE 47 15.395 0300013M1
13:59:49 XLON 263 15.395 480031931429571
13:59:50 BATE 6 15.395 0300013MD
14:01:25 BATE 55 15.39 0300013UD
14:01:25 BATE 90 15.395 0300013UE
14:01:25 BATE 55 15.395 0300013UF
14:01:25 XLON 124 15.39 480031931429961
14:01:25 XLON 150 15.395 480031931429962
14:01:25 XLON 53 15.395 480031931429963
14:01:25 XLON 70 15.395 480031931429964
14:01:25 XLON 124 15.395 480031931429965
14:01:25 XLON 130 15.395 480031931429966
14:01:30 BATE 54 15.385 0300013V6
14:02:16 BATE 143 15.385 0300013YJ
14:03:03 BATE 90 15.37 03000141R
14:03:03 BATE 41 15.37 03000141S
14:03:59 XLON 150 15.37 480031931430621
14:03:59 XLON 136 15.37 480031931430622
14:04:30 XLON 46 15.37 480031931430772
14:14:18 XLON 240 15.355 480031931432392
14:14:18 XLON 150 15.355 480031931432393
14:14:18 XLON 59 15.355 480031931432394
14:14:18 XLON 119 15.355 480031931432395
14:14:18 XLON 12 15.355 480031931432396
14:14:18 XLON 132 15.355 480031931432397
14:14:23 BATE 185 15.35 0300015DH
14:14:23 XLON 150 15.355 480031931432398
14:14:23 XLON 127 15.355 480031931432399
14:14:23 XLON 127 15.355 480031931432400
14:14:23 XLON 100 15.355 480031931432401
14:14:23 XLON 12 15.355 480031931432402
14:14:23 XLON 57 15.355 480031931432403
14:14:25 XLON 150 15.355 480031931432404
14:14:25 XLON 100 15.355 480031931432405
14:14:25 XLON 124 15.355 480031931432406
14:14:25 XLON 57 15.355 480031931432407
14:14:25 XLON 127 15.355 480031931432408
14:14:25 XLON 150 15.355 480031931432409
14:14:25 XLON 100 15.355 480031931432410
14:14:25 XLON 130 15.355 480031931432411
14:14:26 XLON 55 15.355 480031931432414
14:14:26 XLON 55 15.355 480031931432415
14:14:26 XLON 127 15.355 480031931432416
14:14:27 XLON 3 15.355 480031931432417
14:14:28 XLON 556 15.355 480031931432418
14:14:28 XLON 127 15.355 480031931432419
14:14:30 XLON 150 15.355 480031931432433
14:14:30 XLON 127 15.355 480031931432434
14:14:31 XLON 127 15.355 480031931432452
14:14:33 XLON 134 15.355 480031931432458
14:14:38 XLON 150 15.355 480031931432469
14:14:39 XLON 150 15.355 480031931432470
14:14:44 XLON 116 15.355 480031931432481
14:15:28 XLON 136 15.355 480031931432594
14:18:25 XLON 553 15.365 480031931433087
14:18:25 BATE 5 15.365 0300015YM
14:18:27 BATE 197 15.365 0300015YO
14:18:28 XLON 233 15.365 480031931433099
14:18:29 BATE 110 15.365 0300015YZ
14:27:35 BATE 2105 15.36 03000171Z
14:27:35 XLON 142 15.35 480031931434432
14:27:35 XLON 188 15.35 480031931434433
14:27:35 XLON 42 15.355 480031931434434
14:27:35 XLON 108 15.355 480031931434438
14:27:36 XLON 150 15.35 480031931434442
14:27:36 XLON 131 15.35 480031931434443
14:27:36 XLON 150 15.35 480031931434444
14:27:37 XLON 150 15.35 480031931434445
14:27:37 XLON 131 15.35 480031931434446
14:27:40 XLON 150 15.35 480031931434448
14:27:40 XLON 131 15.35 480031931434449
14:27:41 XLON 150 15.35 480031931434450
14:28:06 BATE 238 15.35 03000173K
14:28:12 BATE 542 15.34 03000173X
14:28:12 XLON 208 15.34 480031931434661
14:28:12 XLON 17 15.345 480031931434662
14:28:12 XLON 150 15.345 480031931434663
14:28:12 XLON 131 15.345 480031931434664
14:28:12 XLON 132 15.345 480031931434665
14:28:17 XLON 287 15.345 480031931434683
14:28:37 XLON 35 15.345 480031931434723
14:29:02 XLON 126 15.345 480031931434775
14:29:04 XLON 312 15.335 480031931434787
14:29:04 XLON 173 15.335 480031931434792
14:29:04 XLON 139 15.335 480031931434793
14:30:05 XLON 52 15.35 480031931435166
14:30:05 XLON 100 15.35 480031931435167
14:30:05 XLON 126 15.35 480031931435193
14:30:10 XLON 164 15.35 480031931435274
14:30:10 XLON 40 15.35 480031931435275
14:30:19 XLON 164 15.35 480031931435433
14:30:19 XLON 150 15.35 480031931435434
14:30:21 BATE 82 15.35 0300017MD
14:30:31 BATE 77 15.345 0300017NB
14:30:31 BATE 34 15.345 0300017NC
14:30:31 BATE 70 15.345 0300017ND
14:30:31 XLON 18 15.35 480031931435504
14:30:31 XLON 10 15.35 480031931435505
14:30:36 XLON 150 15.345 480031931435523
14:30:36 XLON 150 15.35 480031931435524
14:30:36 XLON 301 15.35 480031931435525
14:30:36 XLON 27 15.35 480031931435526
14:30:36 XLON 158 15.35 480031931435527
14:32:57 XLON 240 15.345 480031931436656
14:32:57 XLON 150 15.345 480031931436657
14:32:57 XLON 10 15.345 480031931436658
14:32:57 XLON 163 15.345 480031931436659
14:32:57 XLON 130 15.345 480031931436660
14:32:59 XLON 150 15.345 480031931436670
14:32:59 XLON 123 15.345 480031931436671
14:32:59 XLON 163 15.345 480031931436672
14:32:59 XLON 300 15.345 480031931436673
14:32:59 XLON 410 15.345 480031931436674
14:33:01 XLON 163 15.345 480031931436720
14:33:02 XLON 150 15.345 480031931436727
14:33:02 XLON 258 15.345 480031931436728
14:33:03 XLON 150 15.345 480031931436749
14:33:03 XLON 170 15.345 480031931436750
14:33:03 XLON 163 15.345 480031931436751
14:33:03 XLON 258 15.345 480031931436752
14:33:03 XLON 27 15.345 480031931436753
14:33:04 XLON 150 15.345 480031931436759
14:33:04 XLON 52 15.345 480031931436760
14:33:04 XLON 258 15.345 480031931436761
14:33:05 XLON 117 15.345 480031931436770
14:33:05 XLON 258 15.345 480031931436771
14:33:05 XLON 163 15.345 480031931436772
14:33:05 XLON 228 15.345 480031931436773
14:33:05 XLON 258 15.345 480031931436774
14:33:11 XLON 16 15.345 480031931436803
14:33:11 XLON 258 15.345 480031931436804
14:33:12 XLON 2 15.345 480031931436810
14:33:20 XLON 24 15.345 480031931436857
14:33:32 XLON 14 15.345 480031931436892
14:33:44 XLON 14 15.345 480031931436958
14:33:50 XLON 27 15.35 480031931436986
14:33:50 XLON 46 15.35 480031931436987
14:33:50 XLON 100 15.35 480031931436988
14:33:50 XLON 602 15.35 480031931436989
14:33:52 BATE 100 15.345 0300018EC
14:33:53 XLON 228 15.35 480031931436997
14:33:53 XLON 150 15.35 480031931436998
14:33:56 XLON 27 15.35 480031931437007
14:33:59 XLON 36 15.35 480031931437049
14:34:03 XLON 27 15.35 480031931437071
14:34:08 XLON 27 15.35 480031931437180
14:34:49 XLON 27 15.35 480031931437559
14:34:49 XLON 150 15.35 480031931437560
14:34:53 XLON 613 15.34 480031931437656
14:34:53 BATE 95 15.345 0300018MR
14:34:53 BATE 21 15.345 0300018MS
14:34:54 XLON 7 15.34 480031931437684
14:35:01 BATE 90 15.33 0300018P8
14:35:01 BATE 158 15.33 0300018P9
14:35:04 XLON 240 15.33 480031931437838
14:35:04 XLON 150 15.33 480031931437839
14:35:24 XLON 150 15.33 480031931438079
14:35:24 XLON 143 15.33 480031931438080
14:35:24 BATE 76 15.33 0300018UL
14:36:34 XLON 50 15.35 480031931438654
14:36:34 XLON 100 15.35 480031931438655
14:36:34 XLON 360 15.35 480031931438656
14:36:34 XLON 150 15.35 480031931438657
14:36:47 XLON 31 15.35 480031931438718
14:36:56 XLON 468 15.345 480031931438771
14:36:56 BATE 92 15.35 03000197E
14:37:20 BATE 52 15.35 0300019AO
14:37:50 XLON 716 15.345 480031931439124
14:37:50 BATE 90 15.35 0300019E4
14:37:50 BATE 27 15.35 0300019E5
14:38:20 BATE 397 15.345 0300019GF
14:39:10 XLON 26 15.34 480031931439581
14:39:10 XLON 400 15.34 480031931439582
14:39:10 XLON 197 15.34 480031931439583
14:39:11 BATE 100 15.345 0300019LM
14:39:11 BATE 42 15.345 0300019LN
14:39:16 BATE 66 15.34 0300019M7
14:39:17 BATE 82 15.34 0300019M9
14:39:24 BATE 394 15.335 0300019MT
14:39:24 BATE 110 15.335 0300019MU
14:39:24 BATE 260 15.34 0300019MV
14:39:26 BATE 69 15.34 0300019N3
14:40:09 XLON 114 15.35 480031931439949
14:40:38 XLON 114 15.375 480031931440388
14:40:42 XLON 150 15.375 480031931440393
14:40:56 XLON 535 15.37 480031931440496
14:40:56 BATE 684 15.37 0300019ZJ
14:40:56 XLON 150 15.375 480031931440498
14:40:56 XLON 132 15.375 480031931440499
14:40:56 XLON 36 15.375 480031931440500
14:40:56 XLON 164 15.375 480031931440501
14:40:56 XLON 424 15.375 480031931440502
14:40:56 XLON 82 15.375 480031931440503
14:40:56 XLON 34 15.375 480031931440504
14:40:56 BATE 95 15.375 0300019ZQ
14:40:58 BATE 27 15.375 0300019ZS
14:41:02 BATE 129 15.365 030001A13
14:41:02 XLON 607 15.365 480031931440571
14:41:02 BATE 102 15.365 030001A15
14:41:04 BATE 238 15.365 030001A1O
14:41:06 XLON 150 15.365 480031931440595
14:41:25 BATE 4 15.37 030001A48
14:41:25 XLON 100 15.37 480031931440657
14:41:25 XLON 174 15.37 480031931440658
14:41:55 XLON 50 15.38 480031931440824
14:41:55 XLON 300 15.38 480031931440825
14:42:10 XLON 78 15.395 480031931441033
14:44:07 XLON 272 15.4 480031931441755
14:44:07 XLON 150 15.4 480031931441756
14:44:07 XLON 150 15.405 480031931441757
14:44:07 XLON 10 15.405 480031931441758
14:44:07 XLON 141 15.405 480031931441759
14:44:07 XLON 163 15.405 480031931441760
14:44:07 XLON 36 15.405 480031931441761
14:44:07 XLON 117 15.405 480031931441762
14:44:11 BATE 187 15.4 030001AP7
14:44:12 BATE 78 15.4 030001APN
14:44:20 XLON 156 15.4 480031931441850
14:44:22 BATE 194 15.4 030001AQR
14:44:25 XLON 150 15.4 480031931441918
14:44:25 XLON 150 15.4 480031931441919
14:44:25 XLON 156 15.4 480031931441920
14:45:24 BATE 71 15.4 030001AXU
14:46:31 XLON 240 15.415 480031931442716
14:48:35 BATE 100 15.415 030001BJJ
14:48:48 BATE 35 15.415 030001BL1
14:48:48 BATE 198 15.415 030001BL2
14:50:35 BATE 682 15.425 030001BWE
14:50:35 XLON 447 15.425 480031931443643
14:50:36 BATE 42 15.43 030001BWX
14:50:39 BATE 89 15.43 030001BX2
14:51:11 BATE 332 15.43 030001C1O
14:51:15 XLON 239 15.435 480031931443817
14:51:15 XLON 124 15.435 480031931443818
14:51:52 XLON 226 15.43 480031931443900
14:51:52 XLON 454 15.43 480031931443901
14:51:54 XLON 680 15.43 480031931443909
14:51:56 XLON 541 15.43 480031931443920
14:52:00 XLON 616 15.43 480031931443931
14:52:00 XLON 610 15.425 480031931443933
14:54:00 XLON 9 15.44 480031931444291
14:54:08 XLON 20 15.44 480031931444311
14:54:54 XLON 150 15.45 480031931444484
14:54:54 XLON 55 15.45 480031931444485
14:54:54 XLON 119 15.45 480031931444486
14:54:54 XLON 163 15.45 480031931444487
14:54:59 XLON 150 15.45 480031931444507
14:54:59 XLON 119 15.45 480031931444508
14:54:59 XLON 55 15.45 480031931444509
14:54:59 XLON 163 15.45 480031931444510
14:57:04 BATE 66 15.445 030001D4A
14:57:04 BATE 336 15.445 030001D4B
14:57:04 XLON 654 15.445 480031931445018
14:57:04 BATE 295 15.445 030001D4C
14:57:04 XLON 150 15.44 480031931445023
14:57:04 XLON 161 15.44 480031931445024
14:57:04 XLON 161 15.445 480031931445025
14:57:04 XLON 65 15.445 480031931445026
14:57:04 XLON 117 15.445 480031931445027
14:57:05 BATE 100 15.445 030001D4E
14:57:05 XLON 152 15.44 480031931445031
14:57:05 XLON 150 15.44 480031931445032
14:57:06 BATE 78 15.445 030001D4F
14:57:06 BATE 228 15.445 030001D4G
14:57:08 BATE 67 15.445 030001D4L
14:57:08 XLON 240 15.44 480031931445039
14:57:08 XLON 170 15.44 480031931445040
14:57:08 XLON 158 15.44 480031931445041
14:57:08 XLON 503 15.44 480031931445042
14:57:09 BATE 91 15.44 030001D4O
14:57:09 BATE 40 15.44 030001D4P
14:57:09 BATE 11 15.44 030001D4Q
14:57:09 BATE 63 15.44 030001D4R
14:57:10 XLON 150 15.44 480031931445050
14:57:10 XLON 163 15.44 480031931445051
14:57:10 XLON 119 15.44 480031931445052
14:57:10 XLON 550 15.44 480031931445053
14:57:11 XLON 25 15.44 480031931445059
14:57:15 XLON 240 15.44 480031931445068
14:57:15 XLON 124 15.44 480031931445069
14:57:15 XLON 150 15.44 480031931445070
14:57:15 XLON 164 15.44 480031931445071
14:57:15 XLON 158 15.44 480031931445072
14:57:15 XLON 71 15.44 480031931445073
14:57:15 XLON 150 15.44 480031931445074
14:57:15 XLON 82 15.44 480031931445075
14:57:15 XLON 1019 15.44 480031931445076
14:57:16 XLON 259 15.44 480031931445099
14:57:16 XLON 150 15.44 480031931445100
14:57:17 XLON 150 15.44 480031931445102
14:57:17 XLON 170 15.44 480031931445103
14:57:17 XLON 169 15.44 480031931445104
14:57:18 XLON 237 15.44 480031931445106
14:57:18 XLON 550 15.44 480031931445107
14:57:20 XLON 150 15.44 480031931445108
14:57:20 XLON 550 15.44 480031931445109
14:57:21 XLON 75 15.44 480031931445110
14:57:21 XLON 198 15.43 480031931445111
14:57:21 BATE 184 15.43 030001D6U
14:57:21 XLON 2 15.43 480031931445112
14:57:21 BATE 184 15.43 030001D6V
14:57:21 XLON 162 15.43 480031931445114
14:57:21 XLON 38 15.43 480031931445117
14:57:26 BATE 120 15.43 030001D7C
14:57:26 XLON 277 15.425 480031931445138
14:57:28 BATE 114 15.43 030001D7P
14:57:31 BATE 100 15.43 030001D86
14:57:31 XLON 99 15.43 480031931445203
14:57:31 XLON 169 15.43 480031931445204
14:57:33 XLON 143 15.43 480031931445205
14:57:33 XLON 420 15.43 480031931445206
14:57:34 XLON 150 15.43 480031931445209
14:57:35 XLON 152 15.43 480031931445211
14:57:35 XLON 163 15.43 480031931445212
14:57:35 XLON 420 15.43 480031931445213
14:57:35 XLON 269 15.43 480031931445214
14:57:35 XLON 100 15.43 480031931445215
14:57:35 XLON 150 15.43 480031931445216
14:57:36 XLON 114 15.43 480031931445217
14:57:38 XLON 114 15.43 480031931445224
14:57:38 XLON 300 15.43 480031931445225
14:57:44 BATE 138 15.43 030001DA0
14:59:34 BATE 64 15.43 030001DKF
14:59:34 BATE 129 15.43 030001DKG
14:59:34 BATE 400 15.43 030001DKH
14:59:34 XLON 356 15.43 480031931445786
14:59:34 XLON 150 15.43 480031931445787
14:59:34 XLON 181 15.43 480031931445788
14:59:34 XLON 249 15.43 480031931445778
14:59:34 BATE 180 15.43 030001DKE
14:59:41 BATE 90 15.43 030001DL5
14:59:42 XLON 13 15.435 480031931445829
14:59:42 XLON 150 15.435 480031931445830
14:59:44 XLON 166 15.435 480031931445878
14:59:44 XLON 274 15.435 480031931445879
14:59:47 XLON 166 15.435 480031931445888
15:00:02 XLON 19 15.435 480031931445947
15:00:10 XLON 25 15.435 480031931445975
15:00:10 XLON 166 15.435 480031931445976
15:00:20 XLON 14 15.435 480031931446048
15:00:38 XLON 13 15.435 480031931446179
15:00:44 XLON 358 15.435 480031931446222
15:00:44 BATE 100 15.435 030001DUA
15:00:56 BATE 73 15.44 030001DXB
15:01:01 BATE 375 15.44 030001DXO
15:01:02 XLON 357 15.435 480031931446399
15:01:05 BATE 100 15.44 030001DZ3
15:01:08 BATE 17 15.44 030001DZL
15:01:08 BATE 44 15.44 030001DZM
15:01:15 BATE 100 15.44 030001E0M
15:01:17 BATE 22 15.44 030001E0Q
15:01:17 BATE 100 15.44 030001E0R
15:01:21 BATE 72 15.44 030001E1O
15:01:27 XLON 269 15.45 480031931446564
15:01:27 XLON 167 15.45 480031931446565
15:01:29 XLON 127 15.455 480031931446577
15:01:30 XLON 150 15.455 480031931446580
15:01:30 XLON 119 15.455 480031931446581
15:01:30 XLON 153 15.455 480031931446582
15:01:37 XLON 21 15.455 480031931446615
15:01:37 XLON 710 15.455 480031931446616
15:02:14 XLON 55 15.455 480031931446816
15:02:14 XLON 158 15.455 480031931446817
15:02:19 XLON 152 15.455 480031931446877
15:02:19 XLON 156 15.455 480031931446878
15:02:19 XLON 55 15.455 480031931446879
15:02:19 XLON 56 15.455 480031931446880
15:02:23 XLON 59 15.455 480031931446910
15:02:26 XLON 73 15.455 480031931446920
15:02:30 XLON 55 15.455 480031931446935
15:02:31 XLON 128 15.455 480031931446936
15:02:44 XLON 14 15.455 480031931447002
15:02:48 XLON 299 15.445 480031931447015
15:02:48 BATE 91 15.445 030001EBH
15:02:48 XLON 150 15.445 480031931447026
15:02:48 XLON 397 15.445 480031931447027
15:02:49 XLON 205 15.445 480031931447031
15:02:49 XLON 803 15.445 480031931447032
15:02:51 BATE 100 15.445 030001EBX
15:02:53 BATE 100 15.445 030001EC4
15:02:53 BATE 77 15.445 030001EC5
15:03:01 BATE 29 15.445 030001ECT
15:03:01 XLON 625 15.435 480031931447074
15:03:01 XLON 150 15.44 480031931447077
15:03:01 XLON 730 15.44 480031931447078
15:03:01 XLON 154 15.44 480031931447079
15:03:10 XLON 28 15.44 480031931447143
15:03:10 XLON 320 15.44 480031931447144
15:03:13 XLON 720 15.43 480031931447205
15:03:15 BATE 126 15.43 030001EF4
15:03:15 BATE 100 15.43 030001EF5
15:03:16 BATE 107 15.43 030001EFB
15:03:18 BATE 92 15.43 030001EFD
15:03:18 BATE 100 15.43 030001EFE
15:03:21 BATE 80 15.425 030001EFU
15:03:21 BATE 90 15.425 030001EFV
15:03:21 BATE 186 15.425 030001EFW
15:03:50 BATE 114 15.425 030001EIU
15:03:55 XLON 430 15.415 480031931447328
15:04:05 XLON 134 15.42 480031931447375
15:04:05 XLON 20 15.42 480031931447376
15:04:07 XLON 125 15.42 480031931447377
15:04:07 XLON 100 15.42 480031931447378
15:04:08 XLON 94 15.42 480031931447381
15:04:08 XLON 100 15.42 480031931447382
15:04:31 XLON 150 15.42 480031931447535
15:04:35 BATE 80 15.415 030001ENT
15:06:48 BATE 186 15.42 030001F16
15:06:48 BATE 97 15.42 030001F17
15:06:53 BATE 102 15.42 030001F1W
15:06:53 BATE 100 15.42 030001F1X
15:06:53 XLON 75 15.415 480031931448525
15:06:54 XLON 163 15.41 480031931448528
15:06:54 XLON 51 15.41 480031931448531
15:06:54 XLON 167 15.41 480031931448532
15:09:23 XLON 16 15.405 480031931449195
15:09:23 XLON 314 15.405 480031931449196
15:09:23 XLON 8 15.405 480031931449198
15:09:23 XLON 279 15.405 480031931449199
15:09:31 XLON 590 15.405 480031931449238
15:09:31 BATE 93 15.405 030001FG1
15:09:31 XLON 154 15.405 480031931449239
15:09:31 XLON 86 15.405 480031931449240
15:09:31 XLON 197 15.405 480031931449241
15:09:31 XLON 168 15.405 480031931449242
15:09:43 BATE 367 15.4 030001FHC
15:09:43 XLON 589 15.4 480031931449305
15:09:56 XLON 438 15.395 480031931449468
15:09:56 XLON 193 15.395 480031931449469
15:09:57 XLON 211 15.395 480031931449487
15:09:58 XLON 429 15.395 480031931449499
15:09:58 XLON 211 15.395 480031931449506
15:10:03 XLON 272 15.395 480031931449550
15:10:03 XLON 274 15.395 480031931449551
15:10:03 XLON 150 15.395 480031931449552
15:10:04 XLON 150 15.395 480031931449559
15:10:04 XLON 100 15.395 480031931449560
15:10:04 XLON 99 15.395 480031931449561
15:10:06 BATE 85 15.395 030001FLU
15:10:06 BATE 100 15.395 030001FLV
15:10:06 XLON 258 15.395 480031931449593
15:10:06 XLON 150 15.395 480031931449594
15:10:06 XLON 126 15.395 480031931449595
15:10:06 XLON 119 15.395 480031931449596
15:10:10 XLON 240 15.38 480031931449625
15:10:10 XLON 373 15.38 480031931449626
15:10:13 BATE 100 15.385 030001FMO
15:10:15 BATE 27 15.385 030001FN0
15:10:15 BATE 78 15.385 030001FN1
15:10:17 BATE 54 15.385 030001FN4
15:10:20 BATE 27 15.385 030001FNE
15:10:22 BATE 228 15.385 030001FNQ
15:10:26 BATE 350 15.385 030001FNX
15:10:26 BATE 9 15.385 030001FNY
15:10:26 XLON 335 15.385 480031931449670
15:10:26 XLON 126 15.385 480031931449671
15:10:28 XLON 236 15.38 480031931449677
15:10:40 BATE 74 15.385 030001FPW
15:10:40 XLON 125 15.38 480031931449739
15:10:49 BATE 100 15.385 030001FQJ
15:10:54 BATE 100 15.385 030001FQT
15:10:55 XLON 618 15.38 480031931449769
15:10:59 BATE 78 15.385 030001FR6
15:11:04 BATE 78 15.385 030001FRR
15:11:07 BATE 27 15.385 030001FRW
15:11:14 BATE 114 15.385 030001FS4
15:11:19 BATE 100 15.385 030001FSC
15:11:23 BATE 102 15.38 030001FSY
15:11:23 BATE 130 15.38 030001FSZ
15:11:23 BATE 261 15.38 030001FSW
15:12:05 BATE 100 15.38 030001FVZ
15:13:18 BATE 78 15.395 030001G6U
15:14:15 XLON 587 15.42 480031931450596
15:14:20 XLON 637 15.42 480031931450624
15:15:32 XLON 12 15.435 480031931451006
15:17:07 XLON 40 15.445 480031931451534
15:17:07 XLON 100 15.445 480031931451535
15:17:07 XLON 468 15.445 480031931451536
15:17:36 XLON 13 15.455 480031931451654
15:17:36 XLON 13 15.455 480031931451655
15:17:36 XLON 13 15.455 480031931451656
15:17:36 XLON 13 15.455 480031931451657
15:17:36 BATE 86 15.455 030001GYY
15:17:36 BATE 100 15.455 030001GYZ
15:18:29 XLON 150 15.455 480031931451875
15:18:29 XLON 119 15.455 480031931451876
15:19:42 XLON 223 15.45 480031931452166
15:19:42 XLON 528 15.45 480031931452167
15:20:33 BATE 49 15.455 030001HIX
15:20:33 BATE 100 15.455 030001HIY
15:20:33 BATE 142 15.455 030001HIZ
15:20:33 BATE 100 15.455 030001HJ0
15:20:38 BATE 76 15.455 030001HJM
15:20:38 BATE 100 15.455 030001HJN
15:20:38 BATE 100 15.455 030001HJO
15:20:38 BATE 19 15.455 030001HJP
15:20:38 BATE 88 15.455 030001HJQ
15:20:40 BATE 7 15.455 030001HJU
15:20:40 BATE 53 15.455 030001HJV
15:20:41 BATE 100 15.455 030001HJZ
15:20:42 BATE 13 15.455 030001HK6
15:20:42 BATE 100 15.455 030001HK7
15:20:43 BATE 70 15.455 030001HK9
15:22:05 XLON 254 15.46 480031931452868
15:22:05 XLON 254 15.46 480031931452864
15:22:05 XLON 322 15.46 480031931452865
15:22:05 XLON 10 15.46 480031931452866
15:23:08 XLON 150 15.46 480031931453090
15:23:08 XLON 159 15.46 480031931453091
15:23:08 XLON 129 15.46 480031931453092
15:23:10 XLON 457 15.45 480031931453112
15:23:10 XLON 300 15.45 480031931453114
15:23:10 XLON 157 15.45 480031931453115
15:23:51 BATE 101 15.45 030001I2F
15:23:56 BATE 243 15.45 030001I3O
15:23:56 BATE 95 15.45 030001I3P
15:24:01 BATE 43 15.45 030001I46
15:24:05 BATE 98 15.45 030001I4F
15:24:12 XLON 100 15.45 480031931453351
15:25:20 XLON 736 15.45 480031931453574
15:25:23 XLON 78 15.445 480031931453613
15:25:26 XLON 664 15.445 480031931453641
15:25:26 XLON 150 15.445 480031931453650
15:25:26 XLON 304 15.445 480031931453651
15:26:10 BATE 98 15.445 030001IH6
15:26:15 BATE 100 15.445 030001IHN
15:26:15 BATE 75 15.445 030001IHO
15:26:15 BATE 100 15.445 030001IHP
15:26:20 BATE 100 15.445 030001IIF
15:26:20 BATE 11 15.445 030001IIG
15:26:20 BATE 318 15.445 030001IIH
15:26:25 BATE 228 15.445 030001IJT
15:26:45 BATE 114 15.445 030001IN0
15:27:02 BATE 93 15.445 030001INY
15:27:15 BATE 100 15.445 030001IPT
15:27:20 BATE 177 15.445 030001IQ6
15:27:20 BATE 203 15.445 030001IQ7
15:27:25 BATE 113 15.445 030001IQU
15:27:25 BATE 107 15.445 030001IQV
15:27:25 BATE 100 15.445 030001IQW
15:27:28 BATE 10 15.445 030001IR1
15:27:41 BATE 246 15.445 030001IS3
15:27:44 XLON 250 15.445 480031931454070
15:27:44 XLON 150 15.445 480031931454071
15:27:49 XLON 24 15.445 480031931454081
15:28:00 XLON 227 15.445 480031931454120
15:28:00 XLON 149 15.445 480031931454121
15:28:00 XLON 150 15.445 480031931454122
15:28:05 BATE 224 15.44 030001IVR
15:28:05 XLON 443 15.44 480031931454179
15:28:05 BATE 219 15.44 030001IVS
15:28:08 XLON 65 15.44 480031931454205
15:28:08 XLON 144 15.44 480031931454206
15:28:08 XLON 94 15.44 480031931454207
15:28:13 XLON 215 15.44 480031931454230
15:28:18 XLON 151 15.44 480031931454246
15:28:21 BATE 86 15.445 030001IY9
15:28:25 BATE 61 15.445 030001IYP
15:28:25 BATE 100 15.445 030001IYQ
15:28:25 BATE 241 15.445 030001IYR
15:28:29 BATE 81 15.445 030001IYT
15:28:34 BATE 100 15.445 030001J0K
15:28:36 BATE 44 15.445 030001J0N
15:28:36 BATE 100 15.445 030001J0O
15:28:41 BATE 61 15.445 030001J1C
15:28:51 XLON 299 15.44 480031931454403
15:28:51 XLON 110 15.44 480031931454404
15:28:51 XLON 299 15.44 480031931454412
15:28:56 BATE 79 15.445 030001J37
15:28:56 BATE 5 15.445 030001J38
15:29:06 XLON 475 15.435 480031931454536
15:29:06 BATE 10 15.43 030001J54
15:29:06 BATE 297 15.43 030001J55
15:29:06 XLON 240 15.435 480031931454540
15:29:06 XLON 156 15.435 480031931454541
15:29:06 XLON 79 15.435 480031931454542
15:29:11 BATE 212 15.425 030001J6Z
15:29:48 BATE 69 15.425 030001JAJ
15:29:53 BATE 67 15.42 030001JB6
15:29:56 BATE 100 15.42 030001JBM
15:29:57 BATE 690 15.415 030001JBV
15:29:58 BATE 105 15.415 030001JCF
15:29:58 BATE 99 15.415 030001JCG
15:30:01 BATE 81 15.415 030001JD1
15:30:03 BATE 138 15.415 030001JDC
15:30:04 BATE 98 15.415 030001JDW
15:30:04 BATE 100 15.415 030001JDX
15:31:28 XLON 726 15.425 480031931455532
15:31:33 BATE 89 15.43 030001JRC
15:31:38 BATE 142 15.43 030001JRR
15:31:41 BATE 180 15.425 030001JS1
15:32:13 XLON 150 15.43 480031931455674
15:32:13 XLON 155 15.43 480031931455675
15:32:13 XLON 432 15.43 480031931455676
15:32:13 BATE 219 15.425 030001JUU
15:32:14 XLON 368 15.43 480031931455679
15:32:14 XLON 310 15.43 480031931455680
15:32:14 XLON 150 15.43 480031931455681
15:32:14 XLON 432 15.43 480031931455682
15:32:14 XLON 62 15.43 480031931455683
15:32:56 BATE 58 15.425 030001JY0
15:33:22 BATE 53 15.425 030001K05
15:33:22 BATE 114 15.425 030001K06
15:33:27 BATE 78 15.425 030001K0F
15:33:48 BATE 93 15.425 030001K2Y
15:34:14 BATE 40 15.425 030001K5J
15:34:19 BATE 89 15.425 030001K6J
15:34:22 BATE 132 15.425 030001K6P
15:34:32 BATE 100 15.425 030001K7W
15:34:38 BATE 100 15.425 030001K8C
15:34:43 BATE 145 15.425 030001K8Y
15:34:43 BATE 100 15.425 030001K90
15:34:43 BATE 100 15.425 030001K91
15:35:28 XLON 168 15.415 480031931456516
15:35:28 XLON 53 15.415 480031931456517
15:35:29 XLON 236 15.415 480031931456534
15:35:44 BATE 83 15.42 030001KGW
15:35:47 BATE 99 15.42 030001KHB
15:35:47 BATE 100 15.42 030001KHC
15:35:47 BATE 127 15.42 030001KHA
15:35:56 XLON 227 15.415 480031931456656
15:35:56 XLON 17 15.415 480031931456657
15:36:37 BATE 80 15.415 030001KN4
15:36:50 BATE 114 15.415 030001KOF
15:37:50 XLON 191 15.41 480031931457261
15:37:50 XLON 205 15.41 480031931457262
15:37:50 XLON 135 15.41 480031931457265
15:37:50 XLON 288 15.41 480031931457266
15:38:16 XLON 728 15.405 480031931457624
15:38:19 BATE 98 15.405 030001L0J
15:38:30 XLON 332 15.4 480031931457718
15:38:34 XLON 277 15.4 480031931457733
15:38:34 BATE 81 15.405 030001L2Q
15:38:34 BATE 100 15.405 030001L2R
15:38:37 XLON 134 15.4 480031931457742
15:38:37 XLON 40 15.4 480031931457743
15:39:03 XLON 686 15.39 480031931457937
15:39:03 BATE 41 15.395 030001L6T
15:39:04 XLON 355 15.39 480031931457939
15:39:11 BATE 96 15.395 030001L8P
15:39:11 BATE 100 15.395 030001L8Q
15:39:16 BATE 78 15.395 030001L90
15:39:16 BATE 100 15.395 030001L91
15:39:19 BATE 78 15.395 030001L97
15:39:19 BATE 78 15.395 030001L98
15:39:21 BATE 78 15.395 030001L9C
15:39:23 BATE 78 15.395 030001L9J
15:39:23 BATE 85 15.395 030001L9K
15:39:54 BATE 89 15.4 030001LDQ
15:41:04 BATE 90 15.405 030001LM3
15:41:04 BATE 114 15.405 030001LM4
15:41:04 BATE 55 15.405 030001LM5
15:41:08 BATE 189 15.395 030001LMO
15:41:08 XLON 150 15.4 480031931458602
15:41:08 XLON 913 15.4 480031931458603
15:41:08 XLON 123 15.4 480031931458604
15:41:08 XLON 150 15.4 480031931458605
15:41:08 XLON 72 15.4 480031931458606
15:41:08 XLON 183 15.4 480031931458607
15:41:08 BATE 43 15.395 030001LMR
15:41:08 XLON 212 15.4 480031931458622
15:41:11 XLON 408 15.4 480031931458645
15:41:11 XLON 150 15.4 480031931458646
15:41:11 XLON 75 15.4 480031931458647
15:41:11 XLON 334 15.4 480031931458648
15:41:11 XLON 415 15.4 480031931458649
15:41:17 BATE 187 15.395 030001LNH
15:41:58 BATE 75 15.395 030001LRC
15:41:58 XLON 154 15.395 480031931458909
15:41:58 XLON 150 15.395 480031931458910
15:41:58 XLON 112 15.395 480031931458911
15:41:58 XLON 118 15.395 480031931458912
15:41:58 XLON 255 15.395 480031931458913
15:41:58 XLON 250 15.395 480031931458916
15:41:58 XLON 259 15.395 480031931458917
15:41:58 XLON 150 15.395 480031931458918
15:41:58 XLON 71 15.395 480031931458919
15:41:58 XLON 118 15.395 480031931458920
15:41:58 XLON 112 15.395 480031931458921
15:41:58 XLON 130 15.395 480031931458922
15:42:03 BATE 75 15.395 030001LS7
15:42:03 BATE 6 15.395 030001LS8
15:42:03 BATE 100 15.395 030001LS9
15:42:04 BATE 48 15.395 030001LSJ
15:42:04 BATE 75 15.395 030001LSK
15:42:04 BATE 78 15.395 030001LSL
15:42:06 BATE 71 15.395 030001LSW
15:42:06 BATE 149 15.395 030001LSX
15:42:06 BATE 78 15.395 030001LSU
15:42:06 BATE 100 15.395 030001LSV
15:42:22 XLON 668 15.39 480031931458971
15:42:22 XLON 155 15.39 480031931458974
15:42:22 XLON 350 15.39 480031931458975
15:42:22 XLON 196 15.39 480031931458976
15:42:37 BATE 9 15.385 030001LVX
15:43:09 BATE 75 15.4 030001LYS
15:43:09 BATE 8 15.4 030001LYT
15:43:16 BATE 4 15.405 030001LZC
15:43:16 BATE 42 15.405 030001LZD
15:43:22 XLON 487 15.395 480031931459151
15:43:22 XLON 38 15.395 480031931459152
15:43:22 BATE 55 15.4 030001M02
15:43:22 BATE 103 15.4 030001M03
15:43:22 XLON 226 15.395 480031931459153
15:43:41 XLON 325 15.395 480031931459226
15:43:41 XLON 413 15.395 480031931459227
15:43:42 BATE 83 15.4 030001M2R
15:43:50 BATE 2 15.4 030001M3O
15:44:01 XLON 8 15.39 480031931459263
15:44:01 XLON 317 15.39 480031931459264
15:44:01 BATE 90 15.39 030001M4F
15:44:01 BATE 94 15.39 030001M4G
15:44:13 BATE 100 15.39 030001M6P
15:44:24 BATE 60 15.39 030001M7N
15:44:24 BATE 211 15.39 030001M7O
15:44:24 BATE 23 15.39 030001M7P
15:44:24 BATE 81 15.39 030001M7Q
15:44:39 XLON 240 15.39 480031931459467
15:44:39 XLON 62 15.395 480031931459468
15:44:39 XLON 172 15.395 480031931459465
15:44:39 XLON 225 15.395 480031931459466
15:45:07 XLON 255 15.39 480031931459601
15:45:51 BATE 54 15.39 030001MHK
15:46:08 BATE 171 15.385 030001MKQ
15:46:29 XLON 507 15.385 480031931460009
15:46:54 BATE 180 15.385 030001MP2
15:47:28 XLON 456 15.385 480031931460217
15:48:22 XLON 11 15.395 480031931460506
15:48:23 XLON 300 15.395 480031931460507
15:49:14 XLON 588 15.405 480031931460682
15:49:14 XLON 97 15.405 480031931460683
15:49:15 XLON 598 15.405 480031931460687
15:50:01 BATE 139 15.41 030001N7H
15:50:02 BATE 154 15.41 030001N7P
15:50:42 XLON 393 15.405 480031931460982
15:50:44 XLON 233 15.405 480031931460994
15:50:45 XLON 233 15.405 480031931460995
15:50:53 XLON 170 15.4 480031931461000
15:51:30 XLON 291 15.405 480031931461104
15:52:11 XLON 142 15.41 480031931461281
15:52:11 XLON 119 15.41 480031931461282
15:52:11 XLON 150 15.41 480031931461283
15:52:57 XLON 116 15.425 480031931461457
15:53:00 XLON 191 15.42 480031931461468
15:53:04 BATE 17 15.415 030001NNS
15:53:07 XLON 325 15.42 480031931461573
15:53:36 BATE 14 15.425 030001NS2
15:55:11 XLON 647 15.44 480031931462014
15:55:16 XLON 100 15.435 480031931462029
15:55:16 XLON 338 15.435 480031931462030
15:55:16 XLON 141 15.435 480031931462031
15:55:16 BATE 317 15.435 030001O3C
15:55:23 XLON 557 15.435 480031931462171
15:59:25 XLON 72 15.445 480031931462951
15:59:25 XLON 585 15.445 480031931462952
15:59:36 XLON 150 15.44 480031931463019
15:59:36 XLON 127 15.44 480031931463020
15:59:39 XLON 179 15.44 480031931463041
15:59:39 XLON 206 15.44 480031931463042
16:00:01 BATE 282 15.435 030001OUW
16:00:01 XLON 150 15.44 480031931463155
16:00:01 XLON 119 15.44 480031931463156
16:00:01 XLON 139 15.44 480031931463157
16:00:01 XLON 170 15.44 480031931463158
16:01:19 XLON 598 15.435 480031931463584
16:01:19 XLON 313 15.435 480031931463585
16:01:19 XLON 90 15.435 480031931463586
16:01:33 XLON 100 15.44 480031931463658
16:01:33 XLON 119 15.44 480031931463659
16:01:33 XLON 187 15.44 480031931463660
16:01:37 BATE 66 15.44 030001P6G
16:01:46 BATE 58 15.44 030001P6Y
16:01:54 XLON 744 15.435 480031931463719
16:02:00 BATE 29 15.44 030001P8F
16:02:00 BATE 100 15.44 030001P8G
16:02:00 BATE 29 15.44 030001P8H
16:02:15 BATE 76 15.445 030001PA8
16:02:17 BATE 160 15.445 030001PAG
16:02:21 BATE 86 15.445 030001PB6
16:02:31 XLON 24 15.45 480031931463871
16:02:31 XLON 67 15.45 480031931463872
16:02:31 XLON 110 15.45 480031931463873
16:02:31 XLON 61 15.45 480031931463874
16:02:31 XLON 41 15.45 480031931463875
16:02:31 XLON 20 15.45 480031931463876
16:02:31 XLON 41 15.45 480031931463877
16:02:31 XLON 6 15.45 480031931463878
16:02:31 BATE 101 15.455 030001PCW
16:02:32 XLON 17 15.45 480031931463879
16:02:32 XLON 153 15.45 480031931463880
16:02:32 XLON 544 15.45 480031931463881
16:02:48 BATE 69 15.45 030001PEM
16:02:48 BATE 108 15.45 030001PEN
16:03:04 XLON 404 15.445 480031931463997
16:03:04 XLON 344 15.445 480031931463998
16:04:21 BATE 58 15.455 030001PMS
16:04:26 BATE 41 15.455 030001PNK
16:04:26 BATE 100 15.455 030001PNL
16:04:29 BATE 48 15.455 030001PNY
16:04:29 BATE 26 15.455 030001PNZ
16:04:29 BATE 76 15.455 030001PO0
16:05:54 XLON 660 15.445 480031931464677
16:05:56 XLON 260 15.44 480031931464703
16:05:56 XLON 83 15.44 480031931464704
16:05:56 XLON 175 15.44 480031931464705
16:06:06 BATE 25 15.44 030001PZN
16:06:38 BATE 83 15.445 030001Q1O
16:06:38 BATE 75 15.445 030001Q1P
16:06:41 XLON 80 15.435 480031931465025
16:06:41 XLON 137 15.435 480031931465026
16:06:41 XLON 371 15.435 480031931465027
16:06:41 XLON 131 15.435 480031931465028
16:06:43 BATE 138 15.44 030001Q2C
16:06:46 BATE 100 15.44 030001Q2S
16:07:07 XLON 84 15.44 480031931465101
16:07:07 XLON 72 15.44 480031931465102
16:07:28 BATE 13 15.445 030001Q6T
16:07:33 BATE 100 15.445 030001Q75
16:07:36 BATE 99 15.445 030001Q7I
16:07:45 BATE 29 15.445 030001Q81
16:07:56 XLON 699 15.44 480031931465258
16:07:56 XLON 150 15.44 480031931465260
16:08:00 XLON 150 15.44 480031931465276
16:08:00 XLON 170 15.44 480031931465277
16:08:00 XLON 123 15.44 480031931465278
16:08:00 XLON 350 15.44 480031931465279
16:08:00 XLON 280 15.44 480031931465280
16:08:00 XLON 76 15.44 480031931465281
16:08:00 XLON 197 15.435 480031931465287
16:08:00 XLON 335 15.435 480031931465288
16:08:06 BATE 3 15.44 030001QA1
16:08:06 BATE 80 15.44 030001QA2
16:08:06 BATE 94 15.44 030001QA3
16:08:54 BATE 41 15.445 030001QEY
16:09:51 BATE 62 15.445 030001QIB
16:10:03 BATE 16 15.445 030001QJT
16:10:03 BATE 106 15.445 030001QJU
16:10:20 BATE 54 15.445 030001QND
16:10:22 XLON 451 15.435 480031931465965
16:10:22 XLON 346 15.43 480031931465966
16:10:24 BATE 44 15.43 030001QOS
16:10:24 BATE 17 15.43 030001QOT
16:10:29 BATE 6 15.43 030001QQQ
16:10:29 BATE 7 15.43 030001QQR
16:10:29 BATE 165 15.43 030001QQS
16:10:29 BATE 80 15.43 030001QQT
16:10:31 BATE 55 15.43 030001QQY
16:10:31 BATE 94 15.43 030001QQZ
16:10:32 BATE 46 15.43 030001QR1
16:10:42 BATE 100 15.43 030001QS3
16:10:47 BATE 100 15.43 030001QTA
16:10:47 BATE 71 15.43 030001QTB
16:10:52 BATE 137 15.43 030001QU1
16:10:52 BATE 114 15.43 030001QU2
16:10:53 BATE 11 15.43 030001QU4
16:10:53 BATE 11 15.43 030001QU5
16:10:55 BATE 101 15.43 030001QUA
16:10:57 BATE 15 15.43 030001QUU
16:10:58 BATE 5 15.43 030001QUZ
16:11:01 XLON 189 15.42 480031931466264
16:11:30 BATE 42 15.425 030001QZ8
16:11:30 BATE 101 15.425 030001QZ9
16:11:30 BATE 100 15.425 030001QZA
16:11:30 BATE 74 15.425 030001QZB
16:11:30 BATE 100 15.425 030001QZC
16:11:35 BATE 42 15.425 030001QZO
16:11:35 BATE 100 15.425 030001QZP
16:11:36 BATE 85 15.425 030001QZQ
16:11:37 BATE 74 15.425 030001QZY
16:11:40 BATE 225 15.42 030001QZZ
16:11:40 BATE 12 15.42 030001R00
16:11:50 XLON 231 15.415 480031931466460
16:11:50 XLON 392 15.415 480031931466461
16:11:51 XLON 363 15.415 480031931466465
16:11:51 BATE 92 15.42 030001R13
16:12:12 BATE 97 15.425 030001R3J
16:12:24 BATE 58 15.43 030001R5F
16:13:28 XLON 169 15.425 480031931466900
16:13:28 BATE 65 15.425 030001RD6
16:13:28 BATE 73 15.425 030001RD7
16:13:49 BATE 71 15.43 030001RF4
16:14:01 BATE 153 15.425 030001RG8
16:14:01 XLON 391 15.425 480031931466988
16:14:01 BATE 210 15.425 030001RGC
16:14:01 XLON 262 15.425 480031931466991
16:14:44 XLON 253 15.42 480031931467150
16:15:06 XLON 280 15.42 480031931467266
16:15:06 XLON 256 15.42 480031931467267
16:15:16 XLON 752 15.42 480031931467293
16:15:47 BATE 3 15.42 030001RVX
16:15:47 BATE 118 15.42 030001RVY
16:15:47 BATE 100 15.42 030001RVZ
16:15:57 BATE 38 15.42 030001RX2
16:15:57 BATE 120 15.42 030001RX3
16:15:57 BATE 99 15.42 030001RX4
16:15:57 BATE 100 15.42 030001RX5
16:16:27 XLON 150 15.425 480031931467696
16:16:37 XLON 139 15.42 480031931467733
16:16:37 XLON 566 15.42 480031931467734
16:16:37 XLON 702 15.42 480031931467730
16:16:49 BATE 358 15.415 030001S5F
16:17:33 XLON 150 15.42 480031931468013
16:17:33 XLON 311 15.42 480031931468014
16:17:33 XLON 68 15.42 480031931468015
16:17:33 XLON 104 15.42 480031931468016
16:17:33 XLON 440 15.42 480031931468017
16:18:02 BATE 114 15.42 030001SEN
16:18:14 XLON 82 15.42 480031931468156
16:18:14 XLON 100 15.42 480031931468157
16:18:49 XLON 269 15.425 480031931468248
16:18:49 XLON 79 15.425 480031931468249
16:18:58 BATE 203 15.42 030001SK4
16:18:58 XLON 31 15.42 480031931468274
16:18:58 XLON 124 15.42 480031931468275
16:18:58 XLON 11 15.42 480031931468276
16:18:58 XLON 400 15.42 480031931468277
16:18:58 XLON 154 15.42 480031931468278
16:19:22 XLON 56 15.425 480031931468377
16:19:28 BATE 275 15.42 030001SNE
16:19:28 BATE 102 15.42 030001SNF
16:19:29 BATE 39 15.42 030001SNH
16:19:33 XLON 170 15.425 480031931468417
16:19:33 XLON 380 15.425 480031931468418
16:19:33 XLON 100 15.425 480031931468419
16:19:33 XLON 310 15.425 480031931468420
16:19:33 XLON 100 15.425 480031931468421
16:19:37 BATE 100 15.425 030001SP4
16:19:38 XLON 126 15.425 480031931468442
16:19:38 XLON 213 15.425 480031931468443
16:19:38 XLON 100 15.425 480031931468444
16:19:47 XLON 299 15.425 480031931468492
16:19:53 BATE 111 15.43 030001SR7
16:20:00 XLON 107 15.425 480031931468576
16:20:00 XLON 481 15.425 480031931468577
16:20:35 BATE 102 15.43 030001SZ3
16:20:39 BATE 115 15.425 030001SZT
16:20:40 BATE 22 15.425 030001SZY
16:20:44 XLON 235 15.415 480031931468884
16:20:44 XLON 146 15.42 480031931468887
16:20:44 XLON 173 15.42 480031931468888
16:20:45 BATE 40 15.42 030001T0K
16:20:45 BATE 55 15.42 030001T0L
16:20:45 BATE 110 15.42 030001T0M
16:20:47 BATE 100 15.42 030001T0W
16:20:49 BATE 14 15.42 030001T19
16:20:49 BATE 100 15.42 030001T1A
16:20:49 BATE 186 15.42 030001T1B
16:21:11 XLON 177 15.41 480031931468998
16:21:12 XLON 226 15.405 480031931469017
16:21:13 XLON 224 15.405 480031931469027
16:21:17 XLON 414 15.405 480031931469095
16:21:17 XLON 88 15.405 480031931469096
16:21:17 XLON 119 15.405 480031931469097
16:21:18 BATE 1 15.41 030001T7O
16:21:22 BATE 78 15.415 030001T89
16:21:22 BATE 100 15.415 030001T8A
16:21:22 BATE 100 15.415 030001T8B
16:21:24 BATE 78 15.415 030001T8E
16:21:24 BATE 129 15.415 030001T8F
16:22:04 BATE 37 15.415 030001TGB
16:22:04 BATE 38 15.415 030001TGC
16:22:04 BATE 44 15.415 030001TGD
16:22:04 BATE 44 15.415 030001TGE
16:22:04 XLON 241 15.415 480031931469331
16:22:04 XLON 281 15.415 480031931469332
16:22:04 XLON 150 15.415 480031931469333
16:22:04 XLON 112 15.415 480031931469334
16:22:19 BATE 83 15.415 030001TI1
16:22:19 BATE 114 15.415 030001TI2
16:22:19 BATE 78 15.415 030001TI3
16:22:52 XLON 657 15.405 480031931469477
16:23:19 BATE 66 15.41 030001TSU
16:23:19 BATE 100 15.41 030001TSV
16:23:19 BATE 100 15.41 030001TSW
16:23:19 BATE 36 15.41 030001TSX
16:23:19 BATE 45 15.41 030001TSY
16:23:46 BATE 96 15.41 030001TWK
16:23:46 BATE 84 15.41 030001TWL
16:23:46 BATE 80 15.41 030001TWM
16:23:46 BATE 100 15.41 030001TWN
16:23:49 XLON 758 15.4 480031931469710
16:24:22 BATE 218 15.395 030001U3J
16:24:22 XLON 631 15.395 480031931469938
16:24:24 XLON 432 15.4 480031931469970
16:24:24 XLON 100 15.4 480031931469971
16:24:24 XLON 57 15.4 480031931469972
16:24:24 XLON 285 15.4 480031931469981
16:24:24 XLON 252 15.4 480031931469982
16:24:24 XLON 100 15.4 480031931469983
16:24:25 XLON 100 15.4 480031931469989
16:25:05 BATE 83 15.395 030001UAS
16:25:05 BATE 75 15.395 030001UAT
16:25:07 BATE 78 15.395 030001UBN
16:25:08 BATE 78 15.395 030001UC9
16:25:08 BATE 6 15.395 030001UCA
16:25:17 XLON 375 15.4 480031931470356
16:25:22 XLON 7 15.4 480031931470411
16:25:43 XLON 368 15.4 480031931470534
16:25:43 BATE 1460 15.39 030001UI7
16:25:43 XLON 379 15.39 480031931470553
16:26:22 XLON 277 15.415 480031931470833
16:26:52 BATE 50 15.425 030001UUF
16:26:52 XLON 17 15.425 480031931470991
16:26:53 XLON 318 15.425 480031931470996
16:26:53 XLON 150 15.425 480031931470997
16:26:53 XLON 923 15.425 480031931470998
16:26:55 XLON 394 15.425 480031931471012
16:26:55 XLON 290 15.425 480031931471013
16:27:24 BATE 80 15.425 030001V1H
16:27:24 BATE 114 15.425 030001V1I
16:27:24 BATE 66 15.425 030001V1J
16:27:34 BATE 190 15.42 030001V32
16:27:34 BATE 81 15.42 030001V33
16:27:37 BATE 290 15.42 030001V3K
16:27:48 BATE 265 15.415 030001V74
16:28:03 XLON 1 15.415 480031931471416
16:28:03 XLON 312 15.415 480031931471417
16:28:03 XLON 105 15.415 480031931471418
16:28:03 XLON 156 15.415 480031931471419
16:28:27 XLON 14 15.41 480031931471618
16:28:27 XLON 150 15.41 480031931471628
16:28:27 XLON 63 15.41 480031931471629
16:28:27 XLON 173 15.41 480031931471630
16:28:27 XLON 14 15.41 480031931471631
16:28:32 XLON 173 15.41 480031931471681
16:28:32 XLON 146 15.41 480031931471682
16:28:34 BATE 23 15.41 030001VH5
16:29:17 BATE 187 15.41 030001VPR
16:29:27 BATE 95 15.41 030001VRN
16:29:38 BATE 8 15.41 030001VTM
16:29:38 BATE 94 15.41 030001VTN
16:29:51 BATE 33 15.41 030001VYN
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSUSVWRUNUURARRecent news on Smiths
See all newsREG - Smiths Group PLC - Transaction in Own Shares
AnnouncementREG - Smiths Group PLC - Transaction in Own Shares
AnnouncementREG - Smiths Group PLC - Transaction in Own Shares
AnnouncementREG - Smiths Group PLC - Transaction in Own Shares
AnnouncementREG - Smiths Group PLC - Transaction in Own Shares
Announcement