Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
03 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 |
|
02 February 2022 |
15.7861 |
210,000 |
15.7100 |
15.8700 |
XLON |
|
02 February 2022 |
- |
- |
- |
- |
CHIX |
|
02 February 2022 |
15.7592 |
21,749 |
15.6800 |
15.8650 |
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 02 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 |
|
|
09:28:06 |
BATE |
167 |
15.83 |
030000AUQ |
|
|
09:32:17 |
XLON |
400 |
15.84 |
478794980807672 |
|
|
09:32:17 |
XLON |
301 |
15.84 |
478794980807673 |
|
|
09:32:17 |
XLON |
66 |
15.84 |
478794980807661 |
|
|
09:32:17 |
XLON |
637 |
15.84 |
478794980807662 |
|
|
09:34:26 |
XLON |
150 |
15.85 |
478794980808130 |
|
|
09:36:16 |
XLON |
1 |
15.855 |
478794980808326 |
|
|
09:38:04 |
XLON |
335 |
15.85 |
478794980808735 |
|
|
09:38:04 |
XLON |
137 |
15.85 |
478794980808742 |
|
|
09:38:04 |
XLON |
240 |
15.85 |
478794980808743 |
|
|
09:38:04 |
XLON |
117 |
15.85 |
478794980808744 |
|
|
09:38:06 |
XLON |
150 |
15.85 |
478794980808750 |
|
|
09:38:23 |
XLON |
150 |
15.85 |
478794980808790 |
|
|
09:38:23 |
XLON |
84 |
15.85 |
478794980808791 |
|
|
09:38:25 |
XLON |
342 |
15.845 |
478794980808793 |
|
|
09:38:38 |
BATE |
62 |
15.845 |
030000BK8 |
|
|
09:39:59 |
XLON |
150 |
15.845 |
478794980808969 |
|
|
09:40:04 |
XLON |
1 |
15.845 |
478794980808986 |
|
|
09:40:04 |
XLON |
1 |
15.845 |
478794980808987 |
|
|
09:40:04 |
XLON |
597 |
15.845 |
478794980808988 |
|
|
09:40:56 |
BATE |
90 |
15.845 |
030000BPS |
|
|
09:41:19 |
BATE |
28 |
15.845 |
030000BQ7 |
|
|
09:41:36 |
XLON |
240 |
15.845 |
478794980809137 |
|
|
09:41:38 |
XLON |
1 |
15.845 |
478794980809141 |
|
|
09:41:38 |
XLON |
1 |
15.845 |
478794980809142 |
|
|
09:41:38 |
XLON |
277 |
15.845 |
478794980809143 |
|
|
09:41:38 |
XLON |
443 |
15.845 |
478794980809144 |
|
|
09:42:46 |
XLON |
150 |
15.845 |
478794980809280 |
|
|
09:42:51 |
XLON |
1 |
15.845 |
478794980809282 |
|
|
09:42:51 |
XLON |
1 |
15.845 |
478794980809283 |
|
|
09:42:51 |
XLON |
663 |
15.845 |
478794980809284 |
|
|
09:44:27 |
XLON |
150 |
15.845 |
478794980809554 |
|
|
09:44:30 |
XLON |
1 |
15.845 |
478794980809555 |
|
|
09:44:30 |
XLON |
1 |
15.845 |
478794980809556 |
|
|
09:44:30 |
XLON |
235 |
15.845 |
478794980809557 |
|
|
09:44:33 |
XLON |
155 |
15.845 |
478794980809561 |
|
|
09:44:50 |
XLON |
150 |
15.845 |
478794980809593 |
|
|
09:44:50 |
XLON |
368 |
15.845 |
478794980809594 |
|
|
09:44:53 |
XLON |
318 |
15.845 |
478794980809601 |
|
|
09:44:53 |
XLON |
150 |
15.845 |
478794980809602 |
|
|
09:44:56 |
XLON |
308 |
15.845 |
478794980809607 |
|
|
09:44:58 |
XLON |
167 |
15.845 |
478794980809614 |
|
|
09:45:00 |
XLON |
157 |
15.845 |
478794980809615 |
|
|
09:45:00 |
XLON |
345 |
15.845 |
478794980809616 |
|
|
09:45:47 |
XLON |
150 |
15.845 |
478794980809742 |
|
|
09:45:52 |
XLON |
288 |
15.845 |
478794980809761 |
|
|
09:45:57 |
XLON |
201 |
15.845 |
478794980809767 |
|
|
09:45:57 |
BATE |
90 |
15.845 |
030000C40 |
|
|
09:46:02 |
XLON |
372 |
15.845 |
478794980809769 |
|
|
09:47:19 |
XLON |
169 |
15.855 |
478794980809885 |
|
|
09:47:19 |
XLON |
150 |
15.855 |
478794980809886 |
|
|
09:47:21 |
XLON |
150 |
15.855 |
478794980809887 |
|
|
09:48:28 |
XLON |
591 |
15.86 |
478794980810026 |
|
|
09:50:41 |
XLON |
150 |
15.87 |
478794980810288 |
|
|
09:50:41 |
XLON |
529 |
15.87 |
478794980810289 |
|
|
09:50:41 |
XLON |
23 |
15.87 |
478794980810290 |
|
|
09:51:20 |
XLON |
150 |
15.87 |
478794980810387 |
|
|
09:51:20 |
XLON |
117 |
15.87 |
478794980810388 |
|
|
09:51:25 |
XLON |
150 |
15.87 |
478794980810389 |
|
|
09:51:25 |
XLON |
3 |
15.87 |
478794980810390 |
|
|
09:51:37 |
BATE |
61 |
15.865 |
030000CIN |
|
|
09:51:37 |
BATE |
62 |
15.865 |
030000CIO |
|
|
09:51:37 |
BATE |
164 |
15.865 |
030000CIP |
|
|
09:51:37 |
XLON |
240 |
15.865 |
478794980810402 |
|
|
09:51:37 |
XLON |
158 |
15.865 |
478794980810403 |
|
|
09:51:37 |
XLON |
150 |
15.865 |
478794980810404 |
|
|
09:51:40 |
XLON |
147 |
15.865 |
478794980810416 |
|
|
09:51:40 |
XLON |
520 |
15.865 |
478794980810417 |
|
|
09:51:57 |
XLON |
142 |
15.865 |
478794980810429 |
|
|
09:51:57 |
XLON |
215 |
15.865 |
478794980810430 |
|
|
09:52:01 |
XLON |
216 |
15.865 |
478794980810435 |
|
|
09:52:01 |
XLON |
238 |
15.865 |
478794980810436 |
|
|
09:52:45 |
XLON |
524 |
15.865 |
478794980810514 |
|
|
09:54:18 |
XLON |
343 |
15.86 |
478794980810667 |
|
|
09:54:18 |
XLON |
150 |
15.86 |
478794980810671 |
|
|
09:54:18 |
XLON |
117 |
15.86 |
478794980810672 |
|
|
09:54:18 |
XLON |
285 |
15.86 |
478794980810673 |
|
|
09:54:40 |
XLON |
150 |
15.865 |
478794980810716 |
|
|
09:55:37 |
BATE |
210 |
15.865 |
030000CT9 |
|
|
09:55:37 |
XLON |
110 |
15.87 |
478794980810840 |
|
|
09:55:37 |
XLON |
121 |
15.87 |
478794980810841 |
|
|
09:55:37 |
XLON |
150 |
15.87 |
478794980810842 |
|
|
09:55:37 |
XLON |
244 |
15.87 |
478794980810843 |
|
|
09:55:37 |
XLON |
115 |
15.87 |
478794980810844 |
|
|
09:55:40 |
XLON |
150 |
15.87 |
478794980810849 |
|
|
09:55:40 |
XLON |
562 |
15.87 |
478794980810850 |
|
|
09:55:40 |
XLON |
115 |
15.87 |
478794980810851 |
|
|
09:55:41 |
XLON |
150 |
15.87 |
478794980810852 |
|
|
09:55:41 |
XLON |
559 |
15.87 |
478794980810853 |
|
|
09:56:32 |
XLON |
349 |
15.865 |
478794980810988 |
|
|
10:00:03 |
XLON |
150 |
15.87 |
478794980811435 |
|
|
10:00:07 |
BATE |
48 |
15.865 |
030000D3I |
|
|
10:00:07 |
BATE |
346 |
15.865 |
030000D3J |
|
|
10:00:07 |
BATE |
394 |
15.865 |
030000D3F |
|
|
10:00:35 |
XLON |
150 |
15.86 |
478794980811543 |
|
|
10:00:52 |
XLON |
150 |
15.86 |
478794980811580 |
|
|
10:01:01 |
XLON |
150 |
15.855 |
478794980811590 |
|
|
10:01:01 |
XLON |
2 |
15.855 |
478794980811591 |
|
|
10:01:30 |
XLON |
547 |
15.85 |
478794980811678 |
|
|
10:01:32 |
XLON |
547 |
15.85 |
478794980811680 |
|
|
10:02:00 |
XLON |
357 |
15.845 |
478794980811745 |
|
|
10:02:01 |
XLON |
63 |
15.845 |
478794980811757 |
|
|
10:03:15 |
XLON |
351 |
15.85 |
478794980811964 |
|
|
10:04:00 |
BATE |
154 |
15.85 |
030000DFC |
|
|
10:04:20 |
BATE |
161 |
15.85 |
030000DGD |
|
|
10:04:20 |
XLON |
150 |
15.85 |
478794980812106 |
|
|
10:04:20 |
BATE |
161 |
15.85 |
030000DGE |
|
|
10:04:39 |
XLON |
203 |
15.845 |
478794980812144 |
|
|
10:04:39 |
XLON |
554 |
15.81 |
478794980812213 |
|
|
10:04:40 |
BATE |
102 |
15.82 |
030000DHX |
|
|
10:04:40 |
BATE |
55 |
15.825 |
030000DHY |
|
|
10:04:40 |
BATE |
120 |
15.825 |
030000DHZ |
|
|
10:04:40 |
BATE |
45 |
15.83 |
030000DI0 |
|
|
10:04:40 |
BATE |
121 |
15.82 |
030000DI1 |
|
|
10:04:40 |
BATE |
113 |
15.82 |
030000DI2 |
|
|
10:04:40 |
XLON |
230 |
15.81 |
478794980812220 |
|
|
10:04:40 |
XLON |
449 |
15.805 |
478794980812229 |
|
|
10:04:41 |
XLON |
345 |
15.81 |
478794980812232 |
|
|
10:04:40 |
BATE |
108 |
15.82 |
030000DI3 |
|
|
10:04:40 |
BATE |
121 |
15.82 |
030000DI4 |
|
|
10:04:41 |
XLON |
688 |
15.81 |
478794980812234 |
|
|
10:04:42 |
XLON |
1416 |
15.81 |
478794980812235 |
|
|
10:04:42 |
XLON |
180 |
15.81 |
478794980812238 |
|
|
10:04:42 |
XLON |
465 |
15.81 |
478794980812239 |
|
|
10:04:43 |
XLON |
1416 |
15.81 |
478794980812240 |
|
|
10:04:43 |
XLON |
1416 |
15.81 |
478794980812245 |
|
|
10:04:44 |
XLON |
283 |
15.81 |
478794980812259 |
|
|
10:04:44 |
XLON |
376 |
15.815 |
478794980812271 |
|
|
10:04:45 |
XLON |
167 |
15.815 |
478794980812272 |
|
|
10:04:46 |
XLON |
242 |
15.82 |
478794980812282 |
|
|
10:04:50 |
XLON |
192 |
15.825 |
478794980812289 |
|
|
10:04:50 |
XLON |
47 |
15.825 |
478794980812291 |
|
|
10:05:12 |
XLON |
711 |
15.825 |
478794980812340 |
|
|
10:05:12 |
XLON |
150 |
15.825 |
478794980812341 |
|
|
10:05:12 |
XLON |
319 |
15.825 |
478794980812342 |
|
|
10:05:25 |
XLON |
150 |
15.82 |
478794980812393 |
|
|
10:05:25 |
XLON |
1 |
15.82 |
478794980812394 |
|
|
10:05:25 |
XLON |
319 |
15.82 |
478794980812395 |
|
|
10:05:31 |
XLON |
703 |
15.82 |
478794980812408 |
|
|
10:05:32 |
XLON |
28 |
15.82 |
478794980812415 |
|
|
10:05:32 |
XLON |
640 |
15.82 |
478794980812416 |
|
|
10:06:20 |
XLON |
150 |
15.82 |
478794980812566 |
|
|
10:06:20 |
XLON |
47 |
15.82 |
478794980812567 |
|
|
10:06:25 |
XLON |
206 |
15.82 |
478794980812582 |
|
|
10:06:27 |
XLON |
510 |
15.82 |
478794980812593 |
|
|
10:06:45 |
XLON |
187 |
15.82 |
478794980812647 |
|
|
10:06:50 |
XLON |
187 |
15.82 |
478794980812650 |
|
|
10:07:02 |
XLON |
260 |
15.82 |
478794980812687 |
|
|
10:07:32 |
XLON |
150 |
15.82 |
478794980812780 |
|
|
10:07:32 |
XLON |
319 |
15.82 |
478794980812781 |
|
|
10:07:37 |
XLON |
100 |
15.82 |
478794980812790 |
|
|
10:07:37 |
XLON |
150 |
15.82 |
478794980812791 |
|
|
10:07:37 |
XLON |
197 |
15.82 |
478794980812792 |
|
|
10:07:37 |
XLON |
29 |
15.82 |
478794980812793 |
|
|
10:07:40 |
XLON |
197 |
15.82 |
478794980812794 |
|
|
10:07:40 |
XLON |
44 |
15.82 |
478794980812795 |
|
|
10:07:41 |
XLON |
106 |
15.82 |
478794980812796 |
|
|
10:07:41 |
XLON |
135 |
15.82 |
478794980812797 |
|
|
10:07:43 |
XLON |
241 |
15.82 |
478794980812812 |
|
|
10:07:44 |
XLON |
2 |
15.82 |
478794980812816 |
|
|
10:07:44 |
XLON |
239 |
15.82 |
478794980812817 |
|
|
10:07:45 |
XLON |
257 |
15.82 |
478794980812820 |
|
|
10:07:46 |
XLON |
2 |
15.82 |
478794980812821 |
|
|
10:07:46 |
XLON |
166 |
15.82 |
478794980812822 |
|
|
10:07:48 |
XLON |
150 |
15.825 |
478794980812828 |
|
|
10:07:49 |
XLON |
150 |
15.825 |
478794980812830 |
|
|
10:07:49 |
XLON |
551 |
15.825 |
478794980812831 |
|
|
10:07:50 |
XLON |
150 |
15.825 |
478794980812832 |
|
|
10:08:06 |
XLON |
150 |
15.825 |
478794980812916 |
|
|
10:08:06 |
XLON |
319 |
15.825 |
478794980812917 |
|
|
10:08:10 |
XLON |
478 |
15.82 |
478794980812934 |
|
|
10:10:01 |
XLON |
333 |
15.815 |
478794980813175 |
|
|
10:10:01 |
XLON |
150 |
15.81 |
478794980813188 |
|
|
10:10:01 |
XLON |
33 |
15.81 |
478794980813189 |
|
|
10:10:01 |
XLON |
101 |
15.81 |
478794980813190 |
|
|
10:10:01 |
XLON |
49 |
15.815 |
478794980813191 |
|
|
10:10:03 |
BATE |
121 |
15.81 |
030000DZR |
|
|
10:10:07 |
XLON |
76 |
15.81 |
478794980813203 |
|
|
10:10:06 |
BATE |
145 |
15.81 |
030000DZY |
|
|
10:18:06 |
XLON |
150 |
15.82 |
478794980813992 |
|
|
10:18:11 |
XLON |
323 |
15.82 |
478794980814012 |
|
|
10:18:14 |
XLON |
323 |
15.82 |
478794980814020 |
|
|
10:18:37 |
XLON |
150 |
15.82 |
478794980814088 |
|
|
10:18:43 |
XLON |
150 |
15.82 |
478794980814165 |
|
|
10:18:47 |
XLON |
312 |
15.82 |
478794980814204 |
|
|
10:18:52 |
XLON |
2 |
15.82 |
478794980814260 |
|
|
10:18:52 |
XLON |
238 |
15.82 |
478794980814261 |
|
|
10:18:52 |
XLON |
150 |
15.82 |
478794980814262 |
|
|
10:18:55 |
XLON |
123 |
15.815 |
478794980814287 |
|
|
10:18:55 |
XLON |
150 |
15.815 |
478794980814288 |
|
|
10:18:58 |
XLON |
580 |
15.81 |
478794980814311 |
|
|
10:18:58 |
XLON |
150 |
15.81 |
478794980814312 |
|
|
10:19:05 |
XLON |
150 |
15.81 |
478794980814330 |
|
|
10:19:10 |
XLON |
20 |
15.81 |
478794980814348 |
|
|
10:19:10 |
XLON |
143 |
15.81 |
478794980814349 |
|
|
10:19:12 |
XLON |
7 |
15.81 |
478794980814351 |
|
|
10:19:12 |
XLON |
156 |
15.81 |
478794980814352 |
|
|
10:19:14 |
XLON |
163 |
15.81 |
478794980814364 |
|
|
10:19:15 |
XLON |
163 |
15.81 |
478794980814367 |
|
|
10:19:17 |
XLON |
18 |
15.81 |
478794980814369 |
|
|
10:19:17 |
XLON |
145 |
15.81 |
478794980814370 |
|
|
10:19:18 |
XLON |
5 |
15.81 |
478794980814372 |
|
|
10:19:18 |
XLON |
158 |
15.81 |
478794980814373 |
|
|
10:19:20 |
XLON |
163 |
15.81 |
478794980814376 |
|
|
10:19:21 |
XLON |
150 |
15.805 |
478794980814380 |
|
|
10:19:21 |
BATE |
35 |
15.81 |
030000EQY |
|
|
10:19:40 |
XLON |
150 |
15.8 |
478794980814422 |
|
|
10:19:42 |
BATE |
109 |
15.8 |
030000ESG |
|
|
10:19:45 |
XLON |
236 |
15.8 |
478794980814423 |
|
|
10:19:45 |
XLON |
150 |
15.8 |
478794980814424 |
|
|
10:19:50 |
XLON |
448 |
15.8 |
478794980814431 |
|
|
10:19:54 |
XLON |
456 |
15.8 |
478794980814436 |
|
|
10:19:54 |
XLON |
253 |
15.8 |
478794980814437 |
|
|
10:19:54 |
XLON |
150 |
15.8 |
478794980814438 |
|
|
10:19:56 |
XLON |
456 |
15.8 |
478794980814439 |
|
|
10:19:56 |
XLON |
29 |
15.8 |
478794980814440 |
|
|
10:19:56 |
XLON |
150 |
15.8 |
478794980814441 |
|
|
10:19:58 |
XLON |
535 |
15.8 |
478794980814452 |
|
|
10:25:33 |
XLON |
150 |
15.795 |
478794980815030 |
|
|
10:25:33 |
XLON |
150 |
15.8 |
478794980815031 |
|
|
10:25:33 |
XLON |
141 |
15.8 |
478794980815032 |
|
|
10:25:36 |
BATE |
120 |
15.795 |
030000F7W |
|
|
10:25:38 |
XLON |
558 |
15.795 |
478794980815043 |
|
|
10:25:39 |
XLON |
2 |
15.795 |
478794980815053 |
|
|
10:25:39 |
XLON |
535 |
15.795 |
478794980815054 |
|
|
10:27:29 |
XLON |
150 |
15.795 |
478794980815350 |
|
|
10:27:34 |
XLON |
40 |
15.795 |
478794980815360 |
|
|
10:27:34 |
XLON |
591 |
15.795 |
478794980815361 |
|
|
10:27:34 |
XLON |
150 |
15.795 |
478794980815362 |
|
|
10:27:36 |
XLON |
1 |
15.795 |
478794980815365 |
|
|
10:27:36 |
XLON |
1 |
15.795 |
478794980815366 |
|
|
10:27:36 |
XLON |
591 |
15.795 |
478794980815367 |
|
|
10:27:36 |
XLON |
150 |
15.795 |
478794980815368 |
|
|
10:27:38 |
XLON |
2 |
15.795 |
478794980815369 |
|
|
10:27:38 |
XLON |
591 |
15.795 |
478794980815370 |
|
|
10:27:38 |
XLON |
150 |
15.795 |
478794980815371 |
|
|
10:29:15 |
XLON |
150 |
15.795 |
478794980815562 |
|
|
10:29:15 |
XLON |
132 |
15.795 |
478794980815563 |
|
|
10:29:15 |
XLON |
85 |
15.795 |
478794980815564 |
|
|
10:29:15 |
XLON |
110 |
15.795 |
478794980815565 |
|
|
10:29:15 |
XLON |
893 |
15.795 |
478794980815566 |
|
|
10:32:14 |
XLON |
2 |
15.79 |
478794980816009 |
|
|
10:32:14 |
XLON |
272 |
15.79 |
478794980816010 |
|
|
10:32:14 |
XLON |
116 |
15.79 |
478794980816011 |
|
|
10:32:35 |
XLON |
207 |
15.79 |
478794980816047 |
|
|
10:32:40 |
XLON |
16 |
15.79 |
478794980816065 |
|
|
10:32:42 |
XLON |
179 |
15.79 |
478794980816074 |
|
|
10:32:44 |
XLON |
155 |
15.79 |
478794980816097 |
|
|
10:33:01 |
XLON |
240 |
15.79 |
478794980816126 |
|
|
10:33:34 |
XLON |
150 |
15.79 |
478794980816204 |
|
|
10:33:39 |
XLON |
149 |
15.79 |
478794980816228 |
|
|
10:33:39 |
XLON |
150 |
15.79 |
478794980816229 |
|
|
10:35:02 |
XLON |
94 |
15.785 |
478794980816423 |
|
|
10:35:03 |
XLON |
129 |
15.785 |
478794980816424 |
|
|
10:35:04 |
XLON |
223 |
15.785 |
478794980816431 |
|
|
10:35:17 |
BATE |
3 |
15.79 |
030000FWM |
|
|
10:35:17 |
BATE |
31 |
15.79 |
030000FWN |
|
|
10:35:22 |
XLON |
195 |
15.79 |
478794980816487 |
|
|
10:35:22 |
XLON |
764 |
15.79 |
478794980816488 |
|
|
10:35:22 |
XLON |
150 |
15.79 |
478794980816489 |
|
|
10:36:41 |
XLON |
150 |
15.79 |
478794980816642 |
|
|
10:40:06 |
XLON |
214 |
15.79 |
478794980817050 |
|
|
10:40:11 |
XLON |
138 |
15.805 |
478794980817072 |
|
|
10:40:11 |
BATE |
65 |
15.805 |
030000G78 |
|
|
10:40:32 |
XLON |
517 |
15.805 |
478794980817128 |
|
|
10:40:39 |
XLON |
222 |
15.8 |
478794980817141 |
|
|
10:40:39 |
XLON |
150 |
15.8 |
478794980817142 |
|
|
10:40:40 |
XLON |
241 |
15.8 |
478794980817143 |
|
|
10:41:08 |
XLON |
150 |
15.8 |
478794980817270 |
|
|
10:41:13 |
XLON |
642 |
15.8 |
478794980817279 |
|
|
10:41:13 |
XLON |
150 |
15.8 |
478794980817280 |
|
|
10:41:31 |
XLON |
150 |
15.8 |
478794980817333 |
|
|
10:41:36 |
XLON |
150 |
15.8 |
478794980817341 |
|
|
10:41:36 |
XLON |
491 |
15.8 |
478794980817342 |
|
|
10:41:39 |
XLON |
175 |
15.8 |
478794980817368 |
|
|
10:41:43 |
XLON |
398 |
15.8 |
478794980817373 |
|
|
10:41:46 |
XLON |
93 |
15.8 |
478794980817385 |
|
|
10:41:48 |
XLON |
533 |
15.8 |
478794980817388 |
|
|
10:44:22 |
XLON |
389 |
15.81 |
478794980817614 |
|
|
10:45:05 |
XLON |
325 |
15.81 |
478794980817713 |
|
|
10:45:10 |
XLON |
1 |
15.81 |
478794980817743 |
|
|
10:45:10 |
XLON |
1 |
15.81 |
478794980817744 |
|
|
10:45:10 |
XLON |
681 |
15.81 |
478794980817745 |
|
|
10:45:10 |
XLON |
150 |
15.81 |
478794980817746 |
|
|
10:46:08 |
XLON |
345 |
15.81 |
478794980817832 |
|
|
10:46:08 |
XLON |
346 |
15.81 |
478794980817833 |
|
|
10:46:08 |
XLON |
27 |
15.81 |
478794980817834 |
|
|
10:46:34 |
XLON |
150 |
15.81 |
478794980817885 |
|
|
10:47:30 |
XLON |
321 |
15.81 |
478794980817985 |
|
|
10:48:00 |
XLON |
190 |
15.81 |
478794980818041 |
|
|
10:48:00 |
XLON |
125 |
15.81 |
478794980818042 |
|
|
10:48:02 |
XLON |
205 |
15.81 |
478794980818053 |
|
|
10:48:02 |
XLON |
150 |
15.81 |
478794980818054 |
|
|
10:48:04 |
XLON |
351 |
15.81 |
478794980818056 |
|
|
10:48:04 |
XLON |
28 |
15.81 |
478794980818057 |
|
|
10:48:05 |
XLON |
136 |
15.81 |
478794980818076 |
|
|
10:48:05 |
XLON |
243 |
15.81 |
478794980818077 |
|
|
10:48:06 |
XLON |
157 |
15.81 |
478794980818078 |
|
|
10:48:07 |
XLON |
243 |
15.81 |
478794980818086 |
|
|
10:48:07 |
XLON |
160 |
15.81 |
478794980818087 |
|
|
10:48:08 |
XLON |
238 |
15.81 |
478794980818089 |
|
|
10:49:10 |
XLON |
200 |
15.81 |
478794980818164 |
|
|
10:49:10 |
XLON |
132 |
15.81 |
478794980818165 |
|
|
10:49:10 |
XLON |
51 |
15.81 |
478794980818166 |
|
|
10:49:15 |
XLON |
361 |
15.81 |
478794980818191 |
|
|
10:49:15 |
XLON |
164 |
15.81 |
478794980818192 |
|
|
10:53:04 |
XLON |
174 |
15.81 |
478794980818640 |
|
|
10:53:14 |
XLON |
14 |
15.815 |
478794980818699 |
|
|
10:53:28 |
XLON |
630 |
15.815 |
478794980818797 |
|
|
10:53:28 |
BATE |
155 |
15.815 |
030000H97 |
|
|
10:53:31 |
XLON |
630 |
15.815 |
478794980818808 |
|
|
10:53:58 |
XLON |
230 |
15.815 |
478794980818914 |
|
|
10:54:26 |
XLON |
514 |
15.82 |
478794980818992 |
|
|
10:54:31 |
XLON |
505 |
15.82 |
478794980819006 |
|
|
10:54:31 |
XLON |
164 |
15.82 |
478794980819007 |
|
|
10:54:31 |
XLON |
150 |
15.82 |
478794980819008 |
|
|
10:56:08 |
XLON |
647 |
15.815 |
478794980819233 |
|
|
10:56:08 |
BATE |
28 |
15.815 |
030000HHI |
|
|
10:56:08 |
BATE |
56 |
15.815 |
030000HHJ |
|
|
10:56:08 |
BATE |
3 |
15.815 |
030000HHK |
|
|
10:56:08 |
BATE |
159 |
15.815 |
030000HHL |
|
|
10:56:08 |
XLON |
150 |
15.82 |
478794980819236 |
|
|
10:56:08 |
XLON |
135 |
15.82 |
478794980819237 |
|
|
10:56:08 |
XLON |
112 |
15.82 |
478794980819238 |
|
|
10:56:09 |
BATE |
112 |
15.815 |
030000HI0 |
|
|
10:56:10 |
BATE |
121 |
15.815 |
030000HI2 |
|
|
10:59:01 |
XLON |
150 |
15.81 |
478794980819529 |
|
|
10:59:01 |
XLON |
170 |
15.81 |
478794980819530 |
|
|
10:59:04 |
XLON |
239 |
15.81 |
478794980819537 |
|
|
10:59:44 |
XLON |
158 |
15.81 |
478794980819665 |
|
|
11:03:11 |
XLON |
150 |
15.81 |
478794980820006 |
|
|
11:03:16 |
XLON |
1 |
15.81 |
478794980820012 |
|
|
11:03:16 |
XLON |
1 |
15.81 |
478794980820013 |
|
|
11:03:16 |
XLON |
373 |
15.81 |
478794980820014 |
|
|
11:03:21 |
XLON |
1 |
15.81 |
478794980820023 |
|
|
11:03:21 |
XLON |
1 |
15.81 |
478794980820024 |
|
|
11:03:21 |
XLON |
373 |
15.81 |
478794980820025 |
|
|
11:03:23 |
XLON |
2 |
15.81 |
478794980820052 |
|
|
11:03:23 |
XLON |
373 |
15.81 |
478794980820053 |
|
|
11:03:25 |
XLON |
2 |
15.81 |
478794980820058 |
|
|
11:03:25 |
XLON |
373 |
15.81 |
478794980820059 |
|
|
11:03:38 |
XLON |
150 |
15.81 |
478794980820067 |
|
|
11:03:43 |
XLON |
424 |
15.81 |
478794980820070 |
|
|
11:04:22 |
XLON |
162 |
15.81 |
478794980820193 |
|
|
11:06:11 |
XLON |
150 |
15.81 |
478794980820414 |
|
|
11:06:16 |
XLON |
2 |
15.81 |
478794980820429 |
|
|
11:06:16 |
XLON |
487 |
15.81 |
478794980820430 |
|
|
11:06:16 |
XLON |
300 |
15.81 |
478794980820431 |
|
|
11:06:19 |
XLON |
2 |
15.81 |
478794980820432 |
|
|
11:06:19 |
XLON |
528 |
15.81 |
478794980820433 |
|
|
11:06:35 |
XLON |
314 |
15.81 |
478794980820465 |
|
|
11:07:34 |
XLON |
150 |
15.81 |
478794980820597 |
|
|
11:07:34 |
XLON |
345 |
15.81 |
478794980820598 |
|
|
11:07:39 |
XLON |
89 |
15.81 |
478794980820606 |
|
|
11:07:39 |
XLON |
345 |
15.81 |
478794980820607 |
|
|
11:07:39 |
XLON |
150 |
15.81 |
478794980820608 |
|
|
11:07:39 |
XLON |
417 |
15.81 |
478794980820609 |
|
|
11:07:42 |
XLON |
2 |
15.81 |
478794980820615 |
|
|
11:07:42 |
XLON |
180 |
15.81 |
478794980820616 |
|
|
11:08:32 |
XLON |
240 |
15.81 |
478794980820665 |
|
|
11:08:32 |
XLON |
40 |
15.81 |
478794980820666 |
|
|
11:08:34 |
XLON |
280 |
15.81 |
478794980820674 |
|
|
11:08:36 |
XLON |
60 |
15.81 |
478794980820690 |
|
|
11:08:38 |
XLON |
280 |
15.81 |
478794980820727 |
|
|
11:09:41 |
XLON |
150 |
15.81 |
478794980820818 |
|
|
11:09:41 |
XLON |
330 |
15.81 |
478794980820819 |
|
|
11:09:46 |
XLON |
112 |
15.81 |
478794980820824 |
|
|
11:09:46 |
XLON |
1 |
15.81 |
478794980820825 |
|
|
11:09:46 |
XLON |
150 |
15.81 |
478794980820826 |
|
|
11:09:46 |
XLON |
1 |
15.81 |
478794980820827 |
|
|
11:09:46 |
XLON |
170 |
15.81 |
478794980820828 |
|
|
11:09:50 |
XLON |
150 |
15.81 |
478794980820839 |
|
|
11:09:50 |
XLON |
170 |
15.81 |
478794980820840 |
|
|
11:09:51 |
XLON |
150 |
15.81 |
478794980820841 |
|
|
11:09:51 |
XLON |
2 |
15.81 |
478794980820842 |
|
|
11:09:51 |
XLON |
170 |
15.81 |
478794980820843 |
|
|
11:09:53 |
XLON |
150 |
15.81 |
478794980820845 |
|
|
11:09:53 |
XLON |
170 |
15.81 |
478794980820846 |
|
|
11:11:05 |
XLON |
218 |
15.81 |
478794980820981 |
|
|
11:13:07 |
XLON |
180 |
15.805 |
478794980821182 |
|
|
11:13:07 |
XLON |
150 |
15.805 |
478794980821202 |
|
|
11:13:07 |
XLON |
30 |
15.805 |
478794980821203 |
|
|
11:13:11 |
XLON |
325 |
15.795 |
478794980821232 |
|
|
11:13:11 |
XLON |
214 |
15.795 |
478794980821233 |
|
|
11:13:11 |
XLON |
539 |
15.795 |
478794980821236 |
|
|
11:13:22 |
XLON |
150 |
15.795 |
478794980821289 |
|
|
11:13:22 |
XLON |
200 |
15.795 |
478794980821290 |
|
|
11:13:26 |
XLON |
1 |
15.795 |
478794980821295 |
|
|
11:13:26 |
XLON |
433 |
15.795 |
478794980821296 |
|
|
11:14:45 |
XLON |
175 |
15.795 |
478794980821396 |
|
|
11:15:27 |
XLON |
157 |
15.8 |
478794980821489 |
|
|
11:16:20 |
XLON |
150 |
15.8 |
478794980821563 |
|
|
11:16:20 |
XLON |
84 |
15.8 |
478794980821564 |
|
|
11:16:44 |
XLON |
152 |
15.8 |
478794980821601 |
|
|
11:16:45 |
XLON |
240 |
15.8 |
478794980821604 |
|
|
11:16:47 |
XLON |
270 |
15.795 |
478794980821638 |
|
|
11:16:47 |
XLON |
69 |
15.795 |
478794980821639 |
|
|
11:16:48 |
XLON |
339 |
15.795 |
478794980821644 |
|
|
11:16:48 |
XLON |
354 |
15.795 |
478794980821645 |
|
|
11:18:38 |
XLON |
259 |
15.795 |
478794980821949 |
|
|
11:18:38 |
XLON |
305 |
15.795 |
478794980821950 |
|
|
11:18:38 |
BATE |
110 |
15.795 |
030000J2L |
|
|
11:19:48 |
XLON |
150 |
15.795 |
478794980822113 |
|
|
11:19:48 |
XLON |
117 |
15.795 |
478794980822114 |
|
|
11:19:58 |
XLON |
308 |
15.79 |
478794980822169 |
|
|
11:19:58 |
XLON |
337 |
15.79 |
478794980822170 |
|
|
11:19:59 |
XLON |
150 |
15.79 |
478794980822176 |
|
|
11:19:59 |
XLON |
470 |
15.79 |
478794980822177 |
|
|
11:19:59 |
XLON |
1 |
15.79 |
478794980822178 |
|
|
11:19:59 |
XLON |
63 |
15.79 |
478794980822179 |
|
|
11:20:00 |
BATE |
3 |
15.79 |
030000J5Z |
|
|
11:21:00 |
XLON |
186 |
15.79 |
478794980822301 |
|
|
11:21:27 |
XLON |
206 |
15.79 |
478794980822331 |
|
|
11:21:27 |
XLON |
96 |
15.79 |
478794980822332 |
|
|
11:21:27 |
XLON |
206 |
15.79 |
478794980822333 |
|
|
11:22:11 |
XLON |
150 |
15.79 |
478794980822409 |
|
|
11:25:23 |
XLON |
150 |
15.8 |
478794980822897 |
|
|
11:25:24 |
XLON |
337 |
15.8 |
478794980822905 |
|
|
11:26:43 |
XLON |
160 |
15.8 |
478794980823157 |
|
|
11:26:48 |
XLON |
613 |
15.8 |
478794980823170 |
|
|
11:26:51 |
XLON |
240 |
15.8 |
478794980823176 |
|
|
11:27:54 |
XLON |
180 |
15.805 |
478794980823334 |
|
|
11:27:54 |
XLON |
240 |
15.805 |
478794980823335 |
|
|
11:29:40 |
XLON |
150 |
15.805 |
478794980823615 |
|
|
11:29:45 |
XLON |
175 |
15.805 |
478794980823651 |
|
|
11:29:45 |
XLON |
150 |
15.805 |
478794980823652 |
|
|
11:29:45 |
XLON |
159 |
15.805 |
478794980823653 |
|
|
11:29:50 |
XLON |
150 |
15.805 |
478794980823658 |
|
|
11:29:50 |
XLON |
2 |
15.805 |
478794980823659 |
|
|
11:29:50 |
XLON |
305 |
15.805 |
478794980823660 |
|
|
11:29:50 |
XLON |
131 |
15.805 |
478794980823661 |
|
|
11:29:50 |
XLON |
97 |
15.805 |
478794980823662 |
|
|
11:29:53 |
XLON |
150 |
15.8 |
478794980823671 |
|
|
11:29:53 |
XLON |
190 |
15.8 |
478794980823672 |
|
|
11:31:04 |
XLON |
248 |
15.8 |
478794980823872 |
|
|
11:31:09 |
XLON |
709 |
15.8 |
478794980823891 |
|
|
11:33:58 |
XLON |
150 |
15.8 |
478794980824206 |
|
|
11:34:14 |
XLON |
49 |
15.805 |
478794980824276 |
|
|
11:34:14 |
XLON |
161 |
15.805 |
478794980824277 |
|
|
11:34:14 |
XLON |
139 |
15.805 |
478794980824278 |
|
|
11:34:19 |
XLON |
14 |
15.805 |
478794980824281 |
|
|
11:34:57 |
XLON |
186 |
15.8 |
478794980824328 |
|
|
11:37:37 |
XLON |
439 |
15.805 |
478794980824658 |
|
|
11:37:45 |
XLON |
344 |
15.805 |
478794980824662 |
|
|
11:38:23 |
XLON |
150 |
15.805 |
478794980824751 |
|
|
11:38:23 |
XLON |
117 |
15.805 |
478794980824752 |
|
|
11:38:28 |
XLON |
297 |
15.805 |
478794980824771 |
|
|
11:38:28 |
XLON |
150 |
15.805 |
478794980824772 |
|
|
11:38:31 |
XLON |
220 |
15.805 |
478794980824791 |
|
|
11:38:34 |
XLON |
92 |
15.805 |
478794980824827 |
|
|
11:38:34 |
XLON |
128 |
15.805 |
478794980824828 |
|
|
11:38:36 |
XLON |
179 |
15.8 |
478794980824853 |
|
|
11:38:36 |
XLON |
179 |
15.8 |
478794980824852 |
|
|
11:39:54 |
XLON |
242 |
15.8 |
478794980824992 |
|
|
11:39:59 |
XLON |
1 |
15.8 |
478794980825002 |
|
|
11:39:59 |
XLON |
1 |
15.8 |
478794980825003 |
|
|
11:39:59 |
XLON |
288 |
15.8 |
478794980825004 |
|
|
11:41:33 |
XLON |
174 |
15.8 |
478794980825182 |
|
|
11:41:55 |
XLON |
158 |
15.8 |
478794980825206 |
|
|
11:42:00 |
XLON |
240 |
15.8 |
478794980825224 |
|
|
11:42:48 |
XLON |
150 |
15.8 |
478794980825313 |
|
|
11:42:52 |
XLON |
351 |
15.795 |
478794980825314 |
|
|
11:42:52 |
XLON |
21 |
15.795 |
478794980825315 |
|
|
11:42:52 |
BATE |
90 |
15.795 |
030000KUI |
|
|
11:42:53 |
XLON |
269 |
15.795 |
478794980825326 |
|
|
11:45:36 |
XLON |
353 |
15.795 |
478794980825624 |
|
|
11:45:46 |
XLON |
150 |
15.795 |
478794980825632 |
|
|
11:45:46 |
BATE |
4 |
15.795 |
030000L1W |
|
|
11:45:49 |
XLON |
1 |
15.795 |
478794980825637 |
|
|
11:45:49 |
XLON |
1 |
15.795 |
478794980825638 |
|
|
11:45:49 |
XLON |
171 |
15.795 |
478794980825639 |
|
|
11:45:49 |
XLON |
42 |
15.79 |
478794980825642 |
|
|
11:45:49 |
XLON |
118 |
15.79 |
478794980825643 |
|
|
11:45:49 |
XLON |
150 |
15.79 |
478794980825645 |
|
|
11:45:49 |
XLON |
97 |
15.79 |
478794980825646 |
|
|
11:45:49 |
XLON |
266 |
15.79 |
478794980825647 |
|
|
11:46:55 |
XLON |
150 |
15.79 |
478794980825694 |
|
|
11:46:55 |
XLON |
240 |
15.79 |
478794980825695 |
|
|
11:46:55 |
XLON |
123 |
15.79 |
478794980825696 |
|
|
11:46:55 |
XLON |
106 |
15.79 |
478794980825697 |
|
|
11:46:55 |
XLON |
409 |
15.79 |
478794980825698 |
|
|
11:46:55 |
BATE |
63 |
15.79 |
030000L4C |
|
|
11:47:00 |
XLON |
61 |
15.79 |
478794980825711 |
|
|
11:47:00 |
XLON |
150 |
15.79 |
478794980825712 |
|
|
11:47:02 |
XLON |
150 |
15.79 |
478794980825713 |
|
|
11:47:02 |
XLON |
592 |
15.79 |
478794980825714 |
|
|
11:47:04 |
XLON |
383 |
15.79 |
478794980825715 |
|
|
11:47:04 |
XLON |
47 |
15.79 |
478794980825716 |
|
|
11:47:05 |
XLON |
193 |
15.79 |
478794980825717 |
|
|
11:47:06 |
XLON |
334 |
15.79 |
478794980825718 |
|
|
11:48:33 |
XLON |
158 |
15.79 |
478794980825858 |
|
|
11:48:36 |
XLON |
475 |
15.79 |
478794980825862 |
|
|
11:48:38 |
XLON |
475 |
15.79 |
478794980825865 |
|
|
11:48:40 |
XLON |
475 |
15.79 |
478794980825871 |
|
|
11:48:42 |
XLON |
475 |
15.79 |
478794980825879 |
|
|
11:48:43 |
XLON |
475 |
15.79 |
478794980825882 |
|
|
11:50:48 |
XLON |
313 |
15.79 |
478794980826056 |
|
|
11:50:53 |
XLON |
226 |
15.79 |
478794980826072 |
|
|
11:50:58 |
XLON |
317 |
15.79 |
478794980826080 |
|
|
11:50:58 |
XLON |
81 |
15.79 |
478794980826081 |
|
|
11:53:03 |
XLON |
463 |
15.79 |
478794980826212 |
|
|
11:56:49 |
XLON |
520 |
15.785 |
478794980826759 |
|
|
11:56:54 |
XLON |
225 |
15.785 |
478794980826775 |
|
|
11:56:54 |
XLON |
295 |
15.785 |
478794980826776 |
|
|
11:58:35 |
XLON |
150 |
15.785 |
478794980826971 |
|
|
11:58:35 |
XLON |
160 |
15.785 |
478794980826972 |
|
|
11:58:35 |
XLON |
133 |
15.785 |
478794980826973 |
|
|
11:58:35 |
XLON |
441 |
15.785 |
478794980826974 |
|
|
11:58:36 |
BATE |
31 |
15.785 |
030000LUS |
|
|
11:58:40 |
XLON |
654 |
15.785 |
478794980826976 |
|
|
11:58:40 |
XLON |
380 |
15.785 |
478794980826977 |
|
|
11:58:40 |
XLON |
150 |
15.785 |
478794980826978 |
|
|
12:03:21 |
XLON |
375 |
15.795 |
478794980827523 |
|
|
12:03:21 |
XLON |
360 |
15.795 |
478794980827524 |
|
|
12:03:22 |
XLON |
305 |
15.795 |
478794980827525 |
|
|
12:03:23 |
BATE |
42 |
15.8 |
030000M6S |
|
|
12:05:05 |
BATE |
99 |
15.8 |
030000MCB |
|
|
12:05:10 |
BATE |
1 |
15.8 |
030000MCV |
|
|
12:05:10 |
BATE |
34 |
15.8 |
030000MCW |
|
|
12:05:10 |
BATE |
1 |
15.8 |
030000MCX |
|
|
12:06:31 |
XLON |
240 |
15.795 |
478794980827979 |
|
|
12:06:31 |
XLON |
150 |
15.795 |
478794980827980 |
|
|
12:07:04 |
XLON |
190 |
15.795 |
478794980828139 |
|
|
12:07:08 |
XLON |
150 |
15.795 |
478794980828155 |
|
|
12:07:08 |
XLON |
297 |
15.795 |
478794980828156 |
|
|
12:07:21 |
XLON |
150 |
15.795 |
478794980828242 |
|
|
12:07:21 |
XLON |
222 |
15.795 |
478794980828243 |
|
|
12:07:26 |
XLON |
137 |
15.795 |
478794980828263 |
|
|
12:07:30 |
XLON |
222 |
15.795 |
478794980828265 |
|
|
12:08:02 |
XLON |
242 |
15.795 |
478794980828387 |
|
|
12:08:03 |
XLON |
200 |
15.795 |
478794980828389 |
|
|
12:08:03 |
XLON |
42 |
15.795 |
478794980828390 |
|
|
12:08:03 |
XLON |
259 |
15.795 |
478794980828391 |
|
|
12:08:18 |
XLON |
395 |
15.79 |
478794980828451 |
|
|
12:08:21 |
XLON |
395 |
15.79 |
478794980828461 |
|
|
12:08:34 |
XLON |
520 |
15.79 |
478794980828479 |
|
|
12:08:37 |
XLON |
520 |
15.79 |
478794980828507 |
|
|
12:08:55 |
XLON |
150 |
15.79 |
478794980828544 |
|
|
12:08:55 |
XLON |
598 |
15.785 |
478794980828546 |
|
|
12:08:56 |
BATE |
100 |
15.785 |
030000MKE |
|
|
12:12:23 |
BATE |
101 |
15.76 |
030000MR7 |
|
|
12:12:23 |
BATE |
107 |
15.765 |
030000MR8 |
|
|
12:12:23 |
BATE |
122 |
15.765 |
030000MR9 |
|
|
12:13:28 |
BATE |
70 |
15.77 |
030000MTQ |
|
|
12:13:28 |
BATE |
46 |
15.77 |
030000MTR |
|
|
12:13:28 |
BATE |
456 |
15.77 |
030000MTS |
|
|
12:13:28 |
BATE |
323 |
15.77 |
030000MTO |
|
|
12:17:16 |
XLON |
670 |
15.795 |
478794980829595 |
|
|
12:17:16 |
XLON |
150 |
15.795 |
478794980829596 |
|
|
12:17:37 |
XLON |
141 |
15.795 |
478794980829676 |
|
|
12:17:37 |
XLON |
150 |
15.795 |
478794980829677 |
|
|
12:17:37 |
XLON |
68 |
15.795 |
478794980829678 |
|
|
12:17:42 |
XLON |
150 |
15.795 |
478794980829681 |
|
|
12:17:42 |
XLON |
351 |
15.795 |
478794980829682 |
|
|
12:17:42 |
XLON |
239 |
15.795 |
478794980829683 |
|
|
12:17:42 |
XLON |
688 |
15.795 |
478794980829684 |
|
|
12:23:22 |
XLON |
180 |
15.795 |
478794980830334 |
|
|
12:23:26 |
XLON |
486 |
15.795 |
478794980830346 |
|
|
12:25:01 |
XLON |
258 |
15.8 |
478794980830621 |
|
|
12:25:01 |
BATE |
396 |
15.8 |
030000NI6 |
|
|
12:25:01 |
BATE |
39 |
15.8 |
030000NI7 |
|
|
12:25:03 |
XLON |
462 |
15.8 |
478794980830626 |
|
|
12:25:03 |
XLON |
178 |
15.8 |
478794980830627 |
|
|
12:25:03 |
BATE |
3 |
15.8 |
030000NI8 |
|
|
12:25:03 |
XLON |
1000 |
15.8 |
478794980830630 |
|
|
12:25:05 |
XLON |
1000 |
15.8 |
478794980830635 |
|
|
12:25:04 |
XLON |
1000 |
15.8 |
478794980830633 |
|
|
12:25:05 |
XLON |
1000 |
15.8 |
478794980830638 |
|
|
12:25:06 |
XLON |
295 |
15.8 |
478794980830650 |
|
|
12:25:06 |
XLON |
354 |
15.8 |
478794980830665 |
|
|
12:25:07 |
XLON |
354 |
15.8 |
478794980830669 |
|
|
12:25:07 |
XLON |
655 |
15.8 |
478794980830711 |
|
|
12:25:08 |
XLON |
933 |
15.8 |
478794980830722 |
|
|
12:25:08 |
XLON |
58 |
15.8 |
478794980830725 |
|
|
12:25:08 |
XLON |
875 |
15.8 |
478794980830726 |
|
|
12:25:09 |
XLON |
933 |
15.8 |
478794980830728 |
|
|
12:25:09 |
XLON |
558 |
15.8 |
478794980830735 |
|
|
12:25:09 |
XLON |
375 |
15.8 |
478794980830736 |
|
|
12:25:10 |
XLON |
625 |
15.8 |
478794980830737 |
|
|
12:25:10 |
XLON |
308 |
15.8 |
478794980830738 |
|
|
12:25:10 |
XLON |
293 |
15.8 |
478794980830739 |
|
|
12:25:10 |
XLON |
640 |
15.8 |
478794980830740 |
|
|
12:25:11 |
XLON |
431 |
15.8 |
478794980830743 |
|
|
12:25:11 |
XLON |
170 |
15.8 |
478794980830744 |
|
|
12:25:11 |
XLON |
933 |
15.8 |
478794980830746 |
|
|
12:25:11 |
BATE |
179 |
15.795 |
030000NJ6 |
|
|
12:25:11 |
BATE |
179 |
15.795 |
030000NJA |
|
|
12:25:12 |
BATE |
179 |
15.795 |
030000NJB |
|
|
12:25:12 |
XLON |
479 |
15.79 |
478794980830762 |
|
|
12:25:12 |
XLON |
80 |
15.79 |
478794980830763 |
|
|
12:25:13 |
XLON |
559 |
15.79 |
478794980830765 |
|
|
12:25:46 |
XLON |
621 |
15.795 |
478794980830872 |
|
|
12:25:56 |
BATE |
112 |
15.795 |
030000NL6 |
|
|
12:25:56 |
XLON |
47 |
15.79 |
478794980830886 |
|
|
12:25:56 |
XLON |
254 |
15.79 |
478794980830887 |
|
|
12:25:57 |
XLON |
301 |
15.79 |
478794980830901 |
|
|
12:25:58 |
XLON |
310 |
15.785 |
478794980830907 |
|
|
12:25:59 |
XLON |
301 |
15.785 |
478794980830911 |
|
|
12:25:59 |
XLON |
291 |
15.785 |
478794980830913 |
|
|
12:25:59 |
BATE |
12 |
15.79 |
030000NLB |
|
|
12:25:59 |
BATE |
104 |
15.79 |
030000NLC |
|
|
12:26:25 |
XLON |
226 |
15.79 |
478794980830983 |
|
|
12:26:25 |
XLON |
49 |
15.79 |
478794980830984 |
|
|
12:26:25 |
BATE |
6 |
15.775 |
030000NNA |
|
|
12:26:27 |
BATE |
125 |
15.775 |
030000NNG |
|
|
12:26:56 |
XLON |
585 |
15.775 |
478794980831085 |
|
|
12:29:55 |
BATE |
209 |
15.775 |
030000NZ4 |
|
|
12:29:55 |
BATE |
192 |
15.775 |
030000NZ5 |
|
|
12:29:55 |
XLON |
77 |
15.775 |
478794980831589 |
|
|
12:29:55 |
XLON |
150 |
15.765 |
478794980831597 |
|
|
12:29:55 |
XLON |
150 |
15.77 |
478794980831598 |
|
|
12:29:55 |
XLON |
117 |
15.77 |
478794980831599 |
|
|
12:29:55 |
XLON |
144 |
15.775 |
478794980831600 |
|
|
12:29:55 |
XLON |
24 |
15.775 |
478794980831601 |
|
|
12:29:56 |
XLON |
150 |
15.765 |
478794980831605 |
|
|
12:29:57 |
BATE |
58 |
15.77 |
030000NZH |
|
|
12:29:57 |
BATE |
102 |
15.77 |
030000NZI |
|
|
12:29:58 |
XLON |
150 |
15.76 |
478794980831624 |
|
|
12:29:59 |
XLON |
2 |
15.76 |
478794980831632 |
|
|
12:30:00 |
BATE |
67 |
15.765 |
030000NZK |
|
|
12:30:00 |
BATE |
107 |
15.765 |
030000NZL |
|
|
12:30:00 |
XLON |
150 |
15.76 |
478794980831640 |
|
|
12:30:01 |
XLON |
442 |
15.76 |
478794980831641 |
|
|
12:30:01 |
XLON |
150 |
15.76 |
478794980831642 |
|
|
12:30:01 |
BATE |
155 |
15.765 |
030000NZM |
|
|
12:30:01 |
BATE |
109 |
15.765 |
030000NZN |
|
|
12:30:03 |
BATE |
2 |
15.765 |
030000NZX |
|
|
12:30:03 |
BATE |
42 |
15.765 |
030000NZY |
|
|
12:30:06 |
XLON |
240 |
15.76 |
478794980831668 |
|
|
12:30:06 |
XLON |
150 |
15.76 |
478794980831669 |
|
|
12:30:06 |
BATE |
559 |
15.76 |
030000O1H |
|
|
12:30:21 |
XLON |
150 |
15.76 |
478794980831704 |
|
|
12:30:40 |
XLON |
585 |
15.755 |
478794980831770 |
|
|
12:30:40 |
XLON |
150 |
15.76 |
478794980831771 |
|
|
12:30:40 |
XLON |
135 |
15.76 |
478794980831772 |
|
|
12:30:40 |
XLON |
94 |
15.76 |
478794980831773 |
|
|
12:30:40 |
XLON |
400 |
15.76 |
478794980831774 |
|
|
12:30:42 |
XLON |
245 |
15.76 |
478794980831781 |
|
|
12:30:42 |
XLON |
150 |
15.76 |
478794980831782 |
|
|
12:30:42 |
XLON |
140 |
15.76 |
478794980831783 |
|
|
12:30:43 |
XLON |
167 |
15.76 |
478794980831784 |
|
|
12:33:35 |
XLON |
150 |
15.76 |
478794980832284 |
|
|
12:33:36 |
XLON |
491 |
15.755 |
478794980832287 |
|
|
12:33:36 |
BATE |
139 |
15.76 |
030000OEL |
|
|
12:33:36 |
BATE |
27 |
15.76 |
030000OEM |
|
|
12:33:36 |
XLON |
2 |
15.755 |
478794980832290 |
|
|
12:33:36 |
XLON |
150 |
15.755 |
478794980832291 |
|
|
12:33:38 |
XLON |
339 |
15.755 |
478794980832296 |
|
|
12:33:38 |
XLON |
150 |
15.755 |
478794980832297 |
|
|
12:35:14 |
BATE |
268 |
15.75 |
030000OK4 |
|
|
12:36:13 |
XLON |
150 |
15.745 |
478794980832667 |
|
|
12:40:08 |
XLON |
150 |
15.755 |
478794980833285 |
|
|
12:40:08 |
XLON |
369 |
15.755 |
478794980833286 |
|
|
12:41:23 |
XLON |
150 |
15.75 |
478794980833421 |
|
|
12:41:28 |
XLON |
1 |
15.75 |
478794980833425 |
|
|
12:41:28 |
XLON |
502 |
15.75 |
478794980833426 |
|
|
12:41:28 |
XLON |
150 |
15.75 |
478794980833427 |
|
|
12:41:33 |
XLON |
1 |
15.75 |
478794980833433 |
|
|
12:41:33 |
XLON |
453 |
15.75 |
478794980833434 |
|
|
12:41:33 |
XLON |
150 |
15.75 |
478794980833435 |
|
|
12:41:36 |
BATE |
218 |
15.75 |
030000P15 |
|
|
12:46:00 |
XLON |
150 |
15.75 |
478794980834312 |
|
|
12:46:00 |
XLON |
389 |
15.75 |
478794980834313 |
|
|
12:46:01 |
BATE |
100 |
15.75 |
030000PER |
|
|
12:46:06 |
BATE |
35 |
15.75 |
030000PFD |
|
|
12:46:28 |
BATE |
192 |
15.75 |
030000PH1 |
|
|
12:46:33 |
BATE |
36 |
15.75 |
030000PH6 |
|
|
12:46:33 |
BATE |
90 |
15.75 |
030000PH7 |
|
|
12:49:34 |
XLON |
147 |
15.74 |
478794980834837 |
|
|
12:49:39 |
XLON |
194 |
15.74 |
478794980834863 |
|
|
12:49:39 |
XLON |
261 |
15.74 |
478794980834864 |
|
|
12:49:39 |
XLON |
150 |
15.74 |
478794980834865 |
|
|
12:49:39 |
XLON |
310 |
15.74 |
478794980834866 |
|
|
12:49:44 |
XLON |
264 |
15.73 |
478794980834893 |
|
|
12:54:13 |
XLON |
422 |
15.745 |
478794980835737 |
|
|
12:58:31 |
XLON |
109 |
15.755 |
478794980836532 |
|
|
12:58:36 |
XLON |
128 |
15.755 |
478794980836544 |
|
|
12:58:36 |
XLON |
1 |
15.755 |
478794980836545 |
|
|
12:58:36 |
XLON |
66 |
15.755 |
478794980836546 |
|
|
12:58:36 |
XLON |
150 |
15.755 |
478794980836547 |
|
|
12:58:36 |
XLON |
420 |
15.755 |
478794980836548 |
|
|
12:58:39 |
XLON |
372 |
15.755 |
478794980836549 |
|
|
12:58:39 |
XLON |
88 |
15.755 |
478794980836550 |
|
|
12:58:39 |
XLON |
334 |
15.755 |
478794980836551 |
|
|
12:58:41 |
XLON |
150 |
15.755 |
478794980836553 |
|
|
12:58:42 |
XLON |
128 |
15.755 |
478794980836555 |
|
|
12:58:42 |
XLON |
66 |
15.755 |
478794980836556 |
|
|
12:58:43 |
XLON |
271 |
15.75 |
478794980836558 |
|
|
12:58:43 |
XLON |
320 |
15.75 |
478794980836559 |
|
|
12:59:42 |
BATE |
2 |
15.75 |
030000QL4 |
|
|
12:59:48 |
XLON |
483 |
15.75 |
478794980836802 |
|
|
12:59:50 |
XLON |
1 |
15.75 |
478794980836813 |
|
|
12:59:50 |
XLON |
1 |
15.75 |
478794980836814 |
|
|
12:59:50 |
XLON |
219 |
15.75 |
478794980836815 |
|
|
13:05:00 |
BATE |
21 |
15.75 |
030000R0O |
|
|
13:05:02 |
BATE |
1 |
15.75 |
030000R0T |
|
|
13:05:02 |
BATE |
1 |
15.75 |
030000R0U |
|
|
13:05:04 |
BATE |
2 |
15.75 |
030000R0Y |
|
|
13:05:56 |
BATE |
2 |
15.75 |
030000R2K |
|
|
13:06:02 |
XLON |
671 |
15.745 |
478794980837634 |
|
|
13:06:02 |
XLON |
1 |
15.745 |
478794980837635 |
|
|
13:06:02 |
XLON |
169 |
15.745 |
478794980837639 |
|
|
13:06:02 |
XLON |
44 |
15.745 |
478794980837640 |
|
|
13:06:04 |
XLON |
106 |
15.745 |
478794980837641 |
|
|
13:09:32 |
XLON |
734 |
15.74 |
478794980838087 |
|
|
13:13:20 |
XLON |
263 |
15.735 |
478794980838570 |
|
|
13:13:21 |
BATE |
57 |
15.74 |
030000RMI |
|
|
13:13:22 |
XLON |
221 |
15.74 |
478794980838579 |
|
|
13:16:47 |
XLON |
150 |
15.75 |
478794980839188 |
|
|
13:16:47 |
XLON |
367 |
15.75 |
478794980839189 |
|
|
13:16:47 |
BATE |
280 |
15.75 |
030000RXV |
|
|
13:18:45 |
XLON |
240 |
15.75 |
478794980839342 |
|
|
13:18:45 |
XLON |
122 |
15.75 |
478794980839343 |
|
|
13:21:32 |
BATE |
100 |
15.755 |
030000SA8 |
|
|
13:21:47 |
XLON |
735 |
15.76 |
478794980839816 |
|
|
13:21:50 |
XLON |
372 |
15.76 |
478794980839819 |
|
|
13:21:51 |
XLON |
176 |
15.76 |
478794980839820 |
|
|
13:21:53 |
XLON |
2 |
15.76 |
478794980839822 |
|
|
13:21:53 |
XLON |
370 |
15.76 |
478794980839823 |
|
|
13:21:54 |
XLON |
160 |
15.76 |
478794980839824 |
|
|
13:21:56 |
XLON |
370 |
15.76 |
478794980839825 |
|
|
13:21:58 |
XLON |
150 |
15.76 |
478794980839828 |
|
|
13:24:18 |
XLON |
10 |
15.76 |
478794980840128 |
|
|
13:24:19 |
XLON |
193 |
15.76 |
478794980840129 |
|
|
13:24:19 |
XLON |
67 |
15.76 |
478794980840130 |
|
|
13:24:46 |
XLON |
162 |
15.76 |
478794980840170 |
|
|
13:24:47 |
XLON |
249 |
15.76 |
478794980840173 |
|
|
13:33:19 |
XLON |
121 |
15.755 |
478794980841455 |
|
|
13:33:20 |
BATE |
66 |
15.755 |
030000T64 |
|
|
13:33:24 |
XLON |
50 |
15.755 |
478794980841458 |
|
|
13:33:24 |
XLON |
576 |
15.755 |
478794980841459 |
|
|
13:33:26 |
XLON |
2 |
15.755 |
478794980841460 |
|
|
13:33:26 |
XLON |
312 |
15.755 |
478794980841461 |
|
|
13:33:26 |
XLON |
359 |
15.755 |
478794980841462 |
|
|
13:36:15 |
XLON |
180 |
15.755 |
478794980841901 |
|
|
13:36:43 |
BATE |
34 |
15.76 |
030000TIB |
|
|
13:36:48 |
BATE |
1 |
15.76 |
030000TIJ |
|
|
13:36:48 |
BATE |
1 |
15.76 |
030000TIK |
|
|
13:44:21 |
BATE |
4 |
15.775 |
030000U5C |
|
|
13:46:27 |
BATE |
80 |
15.77 |
030000UBX |
|
|
13:46:31 |
XLON |
180 |
15.77 |
478794980843394 |
|
|
13:46:31 |
XLON |
150 |
15.77 |
478794980843395 |
|
|
13:46:31 |
XLON |
118 |
15.77 |
478794980843396 |
|
|
13:46:31 |
XLON |
129 |
15.77 |
478794980843397 |
|
|
13:46:31 |
XLON |
456 |
15.77 |
478794980843398 |
|
|
13:46:33 |
XLON |
433 |
15.77 |
478794980843403 |
|
|
13:46:35 |
XLON |
23 |
15.77 |
478794980843405 |
|
|
13:46:35 |
XLON |
165 |
15.77 |
478794980843406 |
|
|
13:46:36 |
XLON |
433 |
15.77 |
478794980843407 |
|
|
13:46:36 |
XLON |
96 |
15.77 |
478794980843408 |
|
|
13:46:38 |
XLON |
69 |
15.77 |
478794980843416 |
|
|
13:46:38 |
XLON |
335 |
15.77 |
478794980843417 |
|
|
13:46:47 |
XLON |
129 |
15.77 |
478794980843429 |
|
|
13:46:47 |
XLON |
53 |
15.77 |
478794980843430 |
|
|
13:49:51 |
XLON |
141 |
15.77 |
478794980843832 |
|
|
13:51:24 |
XLON |
240 |
15.755 |
478794980844008 |
|
|
13:51:24 |
XLON |
127 |
15.755 |
478794980844009 |
|
|
13:53:32 |
XLON |
299 |
15.76 |
478794980844317 |
|
|
13:53:32 |
XLON |
78 |
15.76 |
478794980844318 |
|
|
13:56:54 |
BATE |
21 |
15.755 |
030000VAQ |
|
|
13:57:03 |
XLON |
97 |
15.75 |
478794980844807 |
|
|
13:57:03 |
XLON |
150 |
15.75 |
478794980844808 |
|
|
13:57:21 |
XLON |
150 |
15.745 |
478794980844867 |
|
|
13:57:21 |
XLON |
52 |
15.745 |
478794980844868 |
|
|
13:57:21 |
BATE |
99 |
15.75 |
030000VCH |
|
|
13:57:26 |
BATE |
26 |
15.735 |
030000VCW |
|
|
13:57:26 |
BATE |
2 |
15.735 |
030000VCX |
|
|
13:57:28 |
BATE |
143 |
15.735 |
030000VD9 |
|
|
13:57:33 |
BATE |
122 |
15.735 |
030000VDG |
|
|
13:58:13 |
BATE |
76 |
15.735 |
030000VFT |
|
|
13:58:18 |
BATE |
37 |
15.73 |
030000VG1 |
|
|
13:58:18 |
BATE |
2 |
15.73 |
030000VG2 |
|
|
13:58:37 |
BATE |
98 |
15.73 |
030000VHN |
|
|
13:58:42 |
BATE |
5 |
15.73 |
030000VHX |
|
|
13:58:50 |
XLON |
150 |
15.725 |
478794980845078 |
|
|
13:58:50 |
XLON |
72 |
15.725 |
478794980845079 |
|
|
13:58:50 |
BATE |
42 |
15.73 |
030000VI7 |
|
|
13:58:55 |
XLON |
269 |
15.725 |
478794980845081 |
|
|
13:58:55 |
BATE |
123 |
15.725 |
030000VIA |
|
|
13:58:55 |
BATE |
65 |
15.725 |
030000VIB |
|
|
13:58:58 |
XLON |
269 |
15.725 |
478794980845090 |
|
|
13:58:58 |
BATE |
97 |
15.725 |
030000VIH |
|
|
13:59:02 |
XLON |
25 |
15.725 |
478794980845104 |
|
|
13:59:02 |
XLON |
244 |
15.725 |
478794980845105 |
|
|
14:00:06 |
XLON |
255 |
15.72 |
478794980845293 |
|
|
14:00:56 |
XLON |
135 |
15.715 |
478794980845415 |
|
|
14:00:58 |
BATE |
2 |
15.715 |
030000VPZ |
|
|
14:00:59 |
XLON |
202 |
15.715 |
478794980845442 |
|
|
14:02:07 |
XLON |
203 |
15.71 |
478794980845687 |
|
|
14:02:09 |
XLON |
374 |
15.71 |
478794980845690 |
|
|
14:02:10 |
XLON |
337 |
15.71 |
478794980845696 |
|
|
14:02:12 |
XLON |
240 |
15.71 |
478794980845699 |
|
|
14:02:13 |
XLON |
337 |
15.71 |
478794980845700 |
|
|
14:02:14 |
XLON |
556 |
15.71 |
478794980845703 |
|
|
14:02:15 |
XLON |
556 |
15.71 |
478794980845714 |
|
|
14:02:45 |
XLON |
132 |
15.71 |
478794980845835 |
|
|
14:02:48 |
XLON |
179 |
15.71 |
478794980845839 |
|
|
14:02:50 |
XLON |
74 |
15.71 |
478794980845856 |
|
|
14:02:53 |
XLON |
179 |
15.71 |
478794980845871 |
|
|
14:02:55 |
XLON |
132 |
15.71 |
478794980845885 |
|
|
14:02:59 |
XLON |
88 |
15.71 |
478794980845909 |
|
|
14:03:02 |
XLON |
179 |
15.71 |
478794980845942 |
|
|
14:03:04 |
XLON |
179 |
15.71 |
478794980845947 |
|
|
14:03:06 |
XLON |
179 |
15.71 |
478794980845955 |
|
|
14:03:08 |
XLON |
104 |
15.71 |
478794980845965 |
|
|
14:03:10 |
XLON |
179 |
15.71 |
478794980845966 |
|
|
14:03:13 |
XLON |
179 |
15.71 |
478794980845973 |
|
|
14:03:17 |
XLON |
179 |
15.71 |
478794980845985 |
|
|
14:03:20 |
XLON |
88 |
15.71 |
478794980845986 |
|
|
14:10:45 |
BATE |
67 |
15.735 |
030000WQE |
|
|
14:13:28 |
XLON |
196 |
15.73 |
478794980847765 |
|
|
14:13:28 |
XLON |
170 |
15.73 |
478794980847766 |
|
|
14:13:31 |
XLON |
424 |
15.73 |
478794980847767 |
|
|
14:15:19 |
XLON |
241 |
15.73 |
478794980848111 |
|
|
14:15:22 |
XLON |
472 |
15.73 |
478794980848120 |
|
|
14:15:22 |
XLON |
690 |
15.73 |
478794980848121 |
|
|
14:15:22 |
XLON |
150 |
15.73 |
478794980848122 |
|
|
14:17:03 |
XLON |
323 |
15.725 |
478794980848474 |
|
|
14:17:07 |
XLON |
1 |
15.725 |
478794980848488 |
|
|
14:17:07 |
XLON |
1 |
15.725 |
478794980848489 |
|
|
14:17:07 |
XLON |
506 |
15.725 |
478794980848490 |
|
|
14:17:12 |
XLON |
2 |
15.725 |
478794980848505 |
|
|
14:17:12 |
XLON |
506 |
15.725 |
478794980848506 |
|
|
14:17:13 |
XLON |
506 |
15.725 |
478794980848535 |
|
|
14:19:43 |
XLON |
150 |
15.725 |
478794980848981 |
|
|
14:19:43 |
BATE |
41 |
15.725 |
030000XO8 |
|
|
14:19:48 |
XLON |
3 |
15.725 |
478794980848987 |
|
|
14:19:48 |
XLON |
218 |
15.725 |
478794980848988 |
|
|
14:19:48 |
XLON |
339 |
15.725 |
478794980848989 |
|
|
14:19:48 |
XLON |
98 |
15.725 |
478794980848990 |
|
|
14:19:48 |
BATE |
2 |
15.725 |
030000XOD |
|
|
14:19:53 |
XLON |
533 |
15.725 |
478794980849014 |
|
|
14:20:05 |
XLON |
120 |
15.725 |
478794980849041 |
|
|
14:20:10 |
XLON |
324 |
15.725 |
478794980849061 |
|
|
14:20:10 |
XLON |
179 |
15.725 |
478794980849062 |
|
|
14:20:14 |
XLON |
324 |
15.725 |
478794980849085 |
|
|
14:20:14 |
XLON |
117 |
15.725 |
478794980849086 |
|
|
14:22:59 |
XLON |
466 |
15.725 |
478794980849452 |
|
|
14:22:59 |
XLON |
140 |
15.725 |
478794980849453 |
|
|
14:22:59 |
XLON |
294 |
15.725 |
478794980849454 |
|
|
14:22:59 |
XLON |
150 |
15.725 |
478794980849455 |
|
|
14:22:59 |
XLON |
130 |
15.725 |
478794980849456 |
|
|
14:22:59 |
XLON |
110 |
15.725 |
478794980849457 |
|
|
14:23:04 |
XLON |
59 |
15.725 |
478794980849466 |
|
|
14:23:14 |
XLON |
38 |
15.725 |
478794980849496 |
|
|
14:23:19 |
XLON |
38 |
15.725 |
478794980849507 |
|
|
14:23:24 |
XLON |
38 |
15.725 |
478794980849509 |
|
|
14:23:29 |
XLON |
21 |
15.725 |
478794980849514 |
|
|
14:23:29 |
XLON |
17 |
15.725 |
478794980849515 |
|
|
14:23:34 |
XLON |
38 |
15.725 |
478794980849528 |
|
|
14:23:38 |
XLON |
38 |
15.725 |
478794980849530 |
|
|
14:23:41 |
XLON |
521 |
15.725 |
478794980849540 |
|
|
14:23:41 |
XLON |
102 |
15.725 |
478794980849541 |
|
|
14:23:42 |
XLON |
159 |
15.725 |
478794980849542 |
|
|
14:23:42 |
XLON |
295 |
15.725 |
478794980849543 |
|
|
14:23:43 |
XLON |
215 |
15.725 |
478794980849545 |
|
|
14:23:44 |
XLON |
209 |
15.725 |
478794980849549 |
|
|
14:23:45 |
XLON |
20 |
15.725 |
478794980849553 |
|
|
14:23:46 |
XLON |
445 |
15.725 |
478794980849554 |
|
|
14:25:22 |
XLON |
150 |
15.725 |
478794980849920 |
|
|
14:25:27 |
XLON |
193 |
15.725 |
478794980849945 |
|
|
14:25:41 |
XLON |
105 |
15.725 |
478794980850005 |
|
|
14:25:46 |
XLON |
352 |
15.725 |
478794980850010 |
|
|
14:25:46 |
XLON |
321 |
15.725 |
478794980850011 |
|
|
14:25:51 |
XLON |
3 |
15.725 |
478794980850020 |
|
|
14:25:51 |
XLON |
673 |
15.725 |
478794980850021 |
|
|
14:25:54 |
XLON |
3 |
15.725 |
478794980850067 |
|
|
14:25:54 |
XLON |
673 |
15.725 |
478794980850068 |
|
|
14:25:57 |
XLON |
216 |
15.725 |
478794980850077 |
|
|
14:27:25 |
XLON |
179 |
15.725 |
478794980850356 |
|
|
14:27:25 |
XLON |
336 |
15.725 |
478794980850357 |
|
|
14:27:30 |
XLON |
3 |
15.725 |
478794980850382 |
|
|
14:27:30 |
XLON |
20 |
15.725 |
478794980850383 |
|
|
14:27:30 |
XLON |
616 |
15.725 |
478794980850384 |
|
|
14:28:06 |
XLON |
137 |
15.725 |
478794980850493 |
|
|
14:28:07 |
XLON |
150 |
15.725 |
478794980850496 |
|
|
14:28:29 |
XLON |
1 |
15.725 |
478794980850540 |
|
|
14:28:34 |
XLON |
684 |
15.725 |
478794980850549 |
|
|
14:28:37 |
XLON |
3 |
15.725 |
478794980850553 |
|
|
14:28:37 |
XLON |
694 |
15.725 |
478794980850554 |
|
|
14:28:37 |
XLON |
141 |
15.725 |
478794980850555 |
|
|
14:28:57 |
XLON |
10 |
15.735 |
478794980850603 |
|
|
14:29:02 |
XLON |
88 |
15.735 |
478794980850621 |
|
|
14:29:02 |
XLON |
85 |
15.745 |
478794980850628 |
|
|
14:29:02 |
XLON |
150 |
15.745 |
478794980850629 |
|
|
14:29:02 |
XLON |
34 |
15.745 |
478794980850630 |
|
|
14:29:03 |
XLON |
150 |
15.745 |
478794980850637 |
|
|
14:29:03 |
XLON |
119 |
15.745 |
478794980850638 |
|
|
14:29:03 |
XLON |
269 |
15.745 |
478794980850639 |
|
|
14:29:04 |
XLON |
269 |
15.745 |
478794980850640 |
|
|
14:29:04 |
XLON |
7 |
15.745 |
478794980850642 |
|
|
14:29:05 |
XLON |
657 |
15.745 |
478794980850643 |
|
|
14:29:14 |
XLON |
667 |
15.75 |
478794980850665 |
|
|
14:29:14 |
XLON |
94 |
15.75 |
478794980850666 |
|
|
14:29:14 |
XLON |
150 |
15.75 |
478794980850667 |
|
|
14:29:16 |
BATE |
25 |
15.75 |
030000YN6 |
|
|
14:29:19 |
XLON |
343 |
15.75 |
478794980850677 |
|
|
14:29:28 |
XLON |
150 |
15.75 |
478794980850728 |
|
|
14:29:41 |
XLON |
103 |
15.75 |
478794980850774 |
|
|
14:30:08 |
XLON |
150 |
15.75 |
478794980851053 |
|
|
14:30:09 |
XLON |
214 |
15.745 |
478794980851075 |
|
|
14:30:09 |
XLON |
365 |
15.745 |
478794980851076 |
|
|
14:30:41 |
XLON |
127 |
15.745 |
478794980851410 |
|
|
14:30:41 |
XLON |
86 |
15.745 |
478794980851411 |
|
|
14:30:41 |
BATE |
104 |
15.75 |
030000Z3T |
|
|
14:30:41 |
BATE |
29 |
15.75 |
030000Z3U |
|
|
14:31:38 |
XLON |
150 |
15.745 |
478794980851706 |
|
|
14:32:00 |
XLON |
150 |
15.745 |
478794980851756 |
|
|
14:32:02 |
BATE |
13 |
15.745 |
030000ZDP |
|
|
14:32:05 |
XLON |
3 |
15.745 |
478794980851775 |
|
|
14:32:05 |
XLON |
3 |
15.745 |
478794980851776 |
|
|
14:32:05 |
XLON |
313 |
15.745 |
478794980851777 |
|
|
14:32:05 |
XLON |
150 |
15.745 |
478794980851778 |
|
|
14:32:05 |
XLON |
159 |
15.745 |
478794980851779 |
|
|
14:32:07 |
BATE |
3 |
15.745 |
030000ZE9 |
|
|
14:32:10 |
XLON |
159 |
15.745 |
478794980851796 |
|
|
14:32:16 |
XLON |
150 |
15.745 |
478794980851835 |
|
|
14:32:17 |
BATE |
1 |
15.74 |
030000ZET |
|
|
14:32:17 |
BATE |
723 |
15.74 |
030000ZEU |
|
|
14:32:17 |
XLON |
150 |
15.74 |
478794980851845 |
|
|
14:32:19 |
XLON |
182 |
15.74 |
478794980851853 |
|
|
14:32:19 |
XLON |
150 |
15.74 |
478794980851854 |
|
|
14:32:19 |
XLON |
100 |
15.74 |
478794980851855 |
|
|
14:32:21 |
XLON |
6 |
15.74 |
478794980851860 |
|
|
14:32:21 |
BATE |
3 |
15.74 |
030000ZFY |
|
|
14:32:22 |
XLON |
3 |
15.74 |
478794980851865 |
|
|
14:32:58 |
XLON |
150 |
15.74 |
478794980852076 |
|
|
14:33:03 |
XLON |
704 |
15.74 |
478794980852098 |
|
|
14:33:37 |
XLON |
129 |
15.74 |
478794980852263 |
|
|
14:33:42 |
XLON |
129 |
15.74 |
478794980852296 |
|
|
14:35:17 |
XLON |
97 |
15.755 |
478794980852821 |
|
|
14:35:17 |
XLON |
449 |
15.755 |
478794980852822 |
|
|
14:35:53 |
BATE |
3 |
15.755 |
03000105K |
|
|
14:36:01 |
XLON |
150 |
15.755 |
478794980853192 |
|
|
14:36:05 |
XLON |
150 |
15.755 |
478794980853313 |
|
|
14:36:05 |
XLON |
270 |
15.755 |
478794980853314 |
|
|
14:36:10 |
XLON |
444 |
15.755 |
478794980853364 |
|
|
14:37:43 |
XLON |
341 |
15.76 |
478794980854206 |
|
|
14:37:43 |
XLON |
101 |
15.765 |
478794980854211 |
|
|
14:37:43 |
XLON |
194 |
15.765 |
478794980854212 |
|
|
14:38:37 |
XLON |
116 |
15.765 |
478794980854497 |
|
|
14:38:42 |
XLON |
243 |
15.765 |
478794980854515 |
|
|
14:38:47 |
XLON |
155 |
15.765 |
478794980854539 |
|
|
14:38:52 |
XLON |
565 |
15.765 |
478794980854558 |
|
|
14:38:52 |
XLON |
80 |
15.765 |
478794980854559 |
|
|
14:38:57 |
XLON |
152 |
15.765 |
478794980854564 |
|
|
14:38:57 |
XLON |
428 |
15.765 |
478794980854565 |
|
|
14:39:40 |
XLON |
150 |
15.765 |
478794980854799 |
|
|
14:39:45 |
XLON |
2 |
15.765 |
478794980854809 |
|
|
14:39:45 |
XLON |
234 |
15.765 |
478794980854810 |
|
|
14:39:45 |
XLON |
183 |
15.765 |
478794980854811 |
|
|
14:39:45 |
XLON |
63 |
15.765 |
478794980854812 |
|
|
14:39:46 |
XLON |
12 |
15.76 |
478794980854818 |
|
|
14:39:50 |
XLON |
49 |
15.76 |
478794980854854 |
|
|
14:40:23 |
XLON |
150 |
15.75 |
478794980855144 |
|
|
14:40:23 |
XLON |
216 |
15.75 |
478794980855145 |
|
|
14:40:25 |
XLON |
97 |
15.75 |
478794980855150 |
|
|
14:40:26 |
XLON |
97 |
15.75 |
478794980855151 |
|
|
14:40:26 |
BATE |
16 |
15.755 |
030001139 |
|
|
14:40:26 |
BATE |
38 |
15.755 |
03000113A |
|
|
14:40:27 |
XLON |
692 |
15.75 |
478794980855155 |
|
|
14:40:27 |
XLON |
150 |
15.75 |
478794980855156 |
|
|
14:40:28 |
BATE |
2 |
15.755 |
03000113I |
|
|
14:40:28 |
BATE |
33 |
15.755 |
03000113J |
|
|
14:40:28 |
BATE |
4 |
15.755 |
03000113K |
|
|
14:40:42 |
XLON |
290 |
15.75 |
478794980855236 |
|
|
14:40:42 |
XLON |
93 |
15.745 |
478794980855243 |
|
|
14:40:45 |
XLON |
141 |
15.745 |
478794980855255 |
|
|
14:41:46 |
XLON |
150 |
15.755 |
478794980855570 |
|
|
14:41:46 |
XLON |
240 |
15.755 |
478794980855571 |
|
|
14:41:46 |
XLON |
134 |
15.755 |
478794980855572 |
|
|
14:41:46 |
XLON |
140 |
15.755 |
478794980855573 |
|
|
14:41:51 |
XLON |
626 |
15.755 |
478794980855608 |
|
|
14:41:51 |
XLON |
230 |
15.755 |
478794980855609 |
|
|
14:41:51 |
XLON |
61 |
15.755 |
478794980855610 |
|
|
14:41:51 |
XLON |
150 |
15.755 |
478794980855611 |
|
|
14:41:53 |
XLON |
243 |
15.755 |
478794980855621 |
|
|
14:41:53 |
XLON |
150 |
15.755 |
478794980855622 |
|
|
14:41:54 |
XLON |
277 |
15.755 |
478794980855658 |
|
|
14:41:55 |
XLON |
153 |
15.755 |
478794980855699 |
|
|
14:41:56 |
XLON |
268 |
15.755 |
478794980855718 |
|
|
14:41:57 |
XLON |
237 |
15.755 |
478794980855719 |
|
|
14:41:57 |
XLON |
97 |
15.755 |
478794980855720 |
|
|
14:42:22 |
XLON |
147 |
15.75 |
478794980855821 |
|
|
14:42:22 |
XLON |
357 |
15.75 |
478794980855822 |
|
|
14:42:22 |
XLON |
80 |
15.75 |
478794980855823 |
|
|
14:42:22 |
BATE |
80 |
15.75 |
0300011HA |
|
|
14:43:05 |
XLON |
150 |
15.755 |
478794980856129 |
|
|
14:43:05 |
XLON |
111 |
15.755 |
478794980856130 |
|
|
14:43:08 |
XLON |
150 |
15.755 |
478794980856142 |
|
|
14:43:08 |
XLON |
115 |
15.755 |
478794980856143 |
|
|
14:43:08 |
XLON |
269 |
15.755 |
478794980856144 |
|
|
14:43:10 |
XLON |
150 |
15.755 |
478794980856145 |
|
|
14:43:10 |
XLON |
4 |
15.755 |
478794980856146 |
|
|
14:43:10 |
XLON |
114 |
15.755 |
478794980856147 |
|
|
14:43:10 |
XLON |
269 |
15.755 |
478794980856148 |
|
|
14:43:11 |
XLON |
230 |
15.755 |
478794980856150 |
|
|
14:43:11 |
XLON |
150 |
15.755 |
478794980856151 |
|
|
14:43:12 |
XLON |
224 |
15.75 |
478794980856161 |
|
|
14:43:14 |
XLON |
240 |
15.75 |
478794980856168 |
|
|
14:43:14 |
XLON |
200 |
15.75 |
478794980856169 |
|
|
14:44:48 |
XLON |
150 |
15.76 |
478794980856757 |
|
|
14:44:48 |
XLON |
118 |
15.76 |
478794980856758 |
|
|
14:44:48 |
BATE |
59 |
15.76 |
0300011ZE |
|
|
14:44:49 |
XLON |
730 |
15.76 |
478794980856770 |
|
|
14:44:53 |
XLON |
237 |
15.76 |
478794980856795 |
|
|
14:44:53 |
XLON |
572 |
15.76 |
478794980856796 |
|
|
14:44:53 |
XLON |
231 |
15.76 |
478794980856797 |
|
|
14:44:53 |
XLON |
150 |
15.76 |
478794980856798 |
|
|
14:44:55 |
XLON |
447 |
15.755 |
478794980856803 |
|
|
14:44:55 |
BATE |
10 |
15.76 |
030001206 |
|
|
14:45:16 |
XLON |
150 |
15.755 |
478794980856885 |
|
|
14:45:16 |
XLON |
180 |
15.755 |
478794980856886 |
|
|
14:45:20 |
BATE |
110 |
15.75 |
03000124X |
|
|
14:45:23 |
XLON |
240 |
15.745 |
478794980856968 |
|
|
14:45:23 |
XLON |
150 |
15.745 |
478794980856969 |
|
|
14:45:37 |
XLON |
150 |
15.745 |
478794980857001 |
|
|
14:45:42 |
XLON |
164 |
15.745 |
478794980857002 |
|
|
14:45:42 |
XLON |
208 |
15.745 |
478794980857003 |
|
|
14:45:45 |
XLON |
379 |
15.745 |
478794980857037 |
|
|
14:46:08 |
BATE |
79 |
15.745 |
030001296 |
|
|
14:46:19 |
XLON |
150 |
15.745 |
478794980857224 |
|
|
14:46:19 |
XLON |
67 |
15.745 |
478794980857225 |
|
|
14:46:57 |
XLON |
109 |
15.745 |
478794980857339 |
|
|
14:46:57 |
XLON |
525 |
15.745 |
478794980857340 |
|
|
14:47:02 |
XLON |
3 |
15.745 |
478794980857361 |
|
|
14:47:02 |
XLON |
187 |
15.745 |
478794980857362 |
|
|
14:48:43 |
XLON |
150 |
15.745 |
478794980857690 |
|
|
14:49:21 |
XLON |
150 |
15.745 |
478794980857858 |
|
|
14:49:21 |
XLON |
64 |
15.745 |
478794980857859 |
|
|
14:49:21 |
XLON |
101 |
15.745 |
478794980857860 |
|
|
14:49:41 |
XLON |
36 |
15.74 |
478794980857991 |
|
|
14:49:41 |
XLON |
3 |
15.74 |
478794980857992 |
|
|
14:49:42 |
BATE |
183 |
15.735 |
0300012X9 |
|
|
14:49:42 |
BATE |
27 |
15.74 |
0300012XA |
|
|
14:49:46 |
XLON |
147 |
15.73 |
478794980858038 |
|
|
14:49:46 |
XLON |
150 |
15.73 |
478794980858039 |
|
|
14:49:47 |
BATE |
27 |
15.74 |
0300012XK |
|
|
14:49:50 |
BATE |
27 |
15.74 |
0300012XR |
|
|
14:49:53 |
BATE |
27 |
15.74 |
0300012YC |
|
|
14:49:56 |
BATE |
27 |
15.74 |
0300012YI |
|
|
14:50:01 |
BATE |
27 |
15.74 |
030001303 |
|
|
14:50:06 |
BATE |
55 |
15.74 |
030001319 |
|
|
14:50:11 |
BATE |
42 |
15.74 |
030001326 |
|
|
14:50:16 |
BATE |
2 |
15.735 |
03000132S |
|
|
14:54:40 |
XLON |
122 |
15.75 |
478794980859287 |
|
|
14:54:40 |
XLON |
163 |
15.75 |
478794980859288 |
|
|
14:55:06 |
XLON |
150 |
15.75 |
478794980859366 |
|
|
14:55:11 |
XLON |
4 |
15.75 |
478794980859373 |
|
|
14:55:11 |
XLON |
542 |
15.75 |
478794980859374 |
|
|
14:55:11 |
XLON |
115 |
15.75 |
478794980859375 |
|
|
14:56:15 |
XLON |
150 |
15.75 |
478794980859634 |
|
|
14:56:15 |
XLON |
132 |
15.75 |
478794980859635 |
|
|
14:56:20 |
XLON |
603 |
15.75 |
478794980859667 |
|
|
14:56:20 |
XLON |
150 |
15.75 |
478794980859668 |
|
|
14:56:22 |
XLON |
13 |
15.75 |
478794980859688 |
|
|
14:56:25 |
XLON |
49 |
15.75 |
478794980859706 |
|
|
14:56:25 |
XLON |
161 |
15.75 |
478794980859707 |
|
|
14:56:25 |
XLON |
150 |
15.75 |
478794980859708 |
|
|
14:56:25 |
XLON |
320 |
15.75 |
478794980859709 |
|
|
14:56:26 |
XLON |
4 |
15.75 |
478794980859713 |
|
|
14:56:26 |
XLON |
369 |
15.75 |
478794980859714 |
|
|
14:56:52 |
XLON |
240 |
15.74 |
478794980859799 |
|
|
14:56:52 |
XLON |
34 |
15.74 |
478794980859800 |
|
|
14:56:57 |
BATE |
110 |
15.735 |
03000146X |
|
|
14:58:37 |
BATE |
73 |
15.735 |
0300014K1 |
|
|
14:58:42 |
BATE |
10 |
15.735 |
0300014K8 |
|
|
14:58:45 |
BATE |
2 |
15.735 |
0300014KF |
|
|
14:58:50 |
BATE |
10 |
15.735 |
0300014KQ |
|
|
14:59:41 |
BATE |
16 |
15.735 |
0300014PV |
|
|
14:59:46 |
BATE |
2 |
15.735 |
0300014Q8 |
|
|
15:00:26 |
BATE |
102 |
15.74 |
0300014WM |
|
|
15:00:26 |
BATE |
30 |
15.74 |
0300014WN |
|
|
15:02:19 |
BATE |
90 |
15.73 |
030001588 |
|
|
15:02:19 |
BATE |
97 |
15.73 |
030001589 |
|
|
15:02:24 |
BATE |
103 |
15.73 |
03000159C |
|
|
15:02:33 |
BATE |
35 |
15.73 |
0300015AK |
|
|
15:03:44 |
BATE |
14 |
15.725 |
0300015H5 |
|
|
15:03:44 |
BATE |
48 |
15.725 |
0300015H6 |
|
|
15:03:46 |
BATE |
55 |
15.725 |
0300015HC |
|
|
15:03:50 |
BATE |
50 |
15.725 |
0300015HL |
|
|
15:03:50 |
BATE |
55 |
15.725 |
0300015HM |
|
|
15:03:53 |
BATE |
58 |
15.725 |
0300015I4 |
|
|
15:03:53 |
BATE |
34 |
15.725 |
0300015I5 |
|
|
15:03:53 |
BATE |
55 |
15.725 |
0300015I6 |
|
|
15:03:56 |
BATE |
55 |
15.725 |
0300015ID |
|
|
15:03:58 |
BATE |
37 |
15.725 |
0300015IL |
|
|
15:03:58 |
BATE |
27 |
15.725 |
0300015IM |
|
|
15:04:02 |
BATE |
2 |
15.72 |
0300015J4 |
|
|
15:04:02 |
BATE |
10 |
15.72 |
0300015J5 |
|
|
15:04:06 |
BATE |
2 |
15.72 |
0300015JE |
|
|
15:04:08 |
BATE |
4 |
15.72 |
0300015JO |
|
|
15:05:17 |
BATE |
26 |
15.71 |
0300015QO |
|
|
15:10:17 |
BATE |
136 |
15.715 |
0300016Q0 |
|
|
15:10:22 |
BATE |
34 |
15.715 |
0300016QV |
|
|
15:10:22 |
BATE |
183 |
15.715 |
0300016QW |
|
|
15:10:27 |
BATE |
48 |
15.715 |
0300016R2 |
|
|
15:10:27 |
BATE |
33 |
15.715 |
0300016R3 |
|
|
15:10:56 |
BATE |
183 |
15.715 |
0300016T7 |
|
|
15:11:01 |
BATE |
5 |
15.715 |
0300016TD |
|
|
15:11:45 |
BATE |
3 |
15.715 |
0300016X3 |
|
|
15:12:10 |
BATE |
110 |
15.715 |
0300016ZZ |
|
|
15:13:25 |
BATE |
100 |
15.71 |
03000177N |
|
|
15:17:11 |
BATE |
80 |
15.71 |
0300017TH |
|
|
15:17:14 |
BATE |
64 |
15.71 |
0300017TO |
|
|
15:17:14 |
BATE |
40 |
15.71 |
0300017TP |
|
|
15:17:15 |
BATE |
58 |
15.71 |
0300017TV |
|
|
15:17:15 |
BATE |
40 |
15.71 |
0300017TW |
|
|
15:17:50 |
BATE |
711 |
15.695 |
0300017XN |
|
|
15:21:05 |
BATE |
133 |
15.685 |
0300018JB |
|
|
15:21:07 |
BATE |
133 |
15.685 |
0300018KC |
|
|
15:21:28 |
BATE |
80 |
15.68 |
0300018O8 |
|
|
15:22:33 |
BATE |
16 |
15.69 |
0300018TA |
|
|
15:24:49 |
BATE |
403 |
15.695 |
03000194L |
|
|
15:30:26 |
BATE |
120 |
15.71 |
030001A6H |
|
|
15:30:31 |
BATE |
6 |
15.71 |
030001A7G |
|
|
15:30:31 |
BATE |
6 |
15.71 |
030001A7H |
|
|
15:35:43 |
BATE |
90 |
15.695 |
030001B7O |
|
|
15:35:44 |
BATE |
31 |
15.695 |
030001B80 |
|
|
15:35:44 |
BATE |
29 |
15.695 |
030001B81 |
|
|
15:41:44 |
BATE |
89 |
15.695 |
030001CAG |
|
|
15:41:49 |
BATE |
2 |
15.695 |
030001CAS |
|
|
15:45:16 |
BATE |
281 |
15.71 |
030001CWV |
|
|
15:49:33 |
BATE |
630 |
15.74 |
030001DN1 |
|
|
15:51:46 |
BATE |
80 |
15.75 |
030001E1K |
|
|
15:51:46 |
BATE |
13 |
15.75 |
030001E1L |
|
|
15:51:49 |
BATE |
66 |
15.745 |
030001E1Q |
|
|
15:51:49 |
BATE |
33 |
15.745 |
030001E1R |
|
|
15:51:49 |
BATE |
10 |
15.745 |
030001E1S |
|
|
15:52:35 |
BATE |
90 |
15.745 |
030001E6G |
|
|
15:52:35 |
BATE |
28 |
15.745 |
030001E6H |
|
|
15:52:40 |
BATE |
25 |
15.745 |
030001E6O |
|
|
15:52:40 |
BATE |
37 |
15.745 |
030001E6P |
|
|
15:52:54 |
BATE |
112 |
15.745 |
030001E9T |
|
|
15:52:59 |
BATE |
102 |
15.735 |
030001EB1 |
|
|
15:52:59 |
BATE |
312 |
15.735 |
030001EB2 |
|
|
15:53:01 |
BATE |
19 |
15.735 |
030001EBU |
|
|
15:54:32 |
BATE |
100 |
15.72 |
030001ENT |
|
|
15:54:37 |
BATE |
12 |
15.72 |
030001EO6 |
|
|
15:54:37 |
BATE |
5 |
15.72 |
030001EO7 |
|
|
15:54:41 |
BATE |
4 |
15.72 |
030001EOM |
|
|
15:56:13 |
BATE |
90 |
15.72 |
030001EZ0 |
|
|
16:00:25 |
BATE |
80 |
15.74 |
030001FPZ |
|
|
16:01:12 |
BATE |
100 |
15.73 |
030001FVW |
|
|
16:01:17 |
BATE |
19 |
15.73 |
030001FWM |
|
|
16:01:17 |
BATE |
24 |
15.73 |
030001FWN |
|
|
16:01:17 |
BATE |
93 |
15.73 |
030001FWO |
|
|
16:01:22 |
BATE |
17 |
15.73 |
030001FXA |
|
|
16:05:41 |
BATE |
57 |
15.715 |
030001GMX |
|
|
16:05:46 |
BATE |
14 |
15.71 |
030001GNA |
|
|
16:05:46 |
BATE |
43 |
15.71 |
030001GNB |
|
|
16:05:46 |
BATE |
17 |
15.71 |
030001GNC |
|
|
16:11:12 |
BATE |
2 |
15.705 |
030001HTL |
|
|
16:12:09 |
BATE |
27 |
15.7 |
030001I1S |
|
|
16:12:09 |
BATE |
55 |
15.705 |
030001I1T |
|
|
16:12:13 |
BATE |
42 |
15.705 |
030001I2R |
|
|
16:13:14 |
BATE |
34 |
15.695 |
030001IB7 |
|
|
16:13:14 |
BATE |
110 |
15.695 |
030001IB8 |
|
|
16:13:17 |
BATE |
4 |
15.695 |
030001IBM |
|
|
16:13:21 |
BATE |
143 |
15.695 |
030001IC3 |
|
|
16:13:23 |
BATE |
7 |
15.695 |
030001ICP |
|
|
16:13:23 |
BATE |
12 |
15.695 |
030001ICQ |
|
|
16:13:23 |
BATE |
25 |
15.695 |
030001ICR |
|
|
16:16:45 |
BATE |
345 |
15.705 |
030001J2P |
|
|
16:16:45 |
BATE |
216 |
15.7 |
030001J2V |
|
|
16:20:28 |
BATE |
38 |
15.72 |
030001JX4 |
|
|
16:21:25 |
BATE |
1 |
15.72 |
030001K5W |
|
|
16:21:25 |
BATE |
6 |
15.72 |
030001K5X |
|
|
16:24:05 |
BATE |
2 |
15.725 |
030001KOP |
|
|
16:24:05 |
BATE |
39 |
15.725 |
030001KOQ |
|
|
16:24:05 |
BATE |
2 |
15.725 |
030001KOR |
|
|
16:28:45 |
BATE |
120 |
15.73 |
030001M2A |
|
|
16:28:45 |
BATE |
62 |
15.73 |
030001M2B |
|
|
16:28:47 |
BATE |
26 |
15.73 |
030001M3T |
|
|
16:28:47 |
BATE |
44 |
15.73 |
030001M3U |
|
|
16:28:47 |
BATE |
48 |
15.73 |
030001M3V |
|
|
16:28:49 |
BATE |
2 |
15.73 |
030001M4B |
|
|
16:28:49 |
BATE |
18 |
15.73 |
030001M4C |
|
|
16:28:49 |
BATE |
7 |
15.73 |
030001M4D |
|
|
16:28:49 |
BATE |
23 |
15.73 |
030001M4E |
|
|
16:29:58 |
BATE |
7 |
15.735 |
030001MJX |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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.
Latest directors dealings
- 1 hour ago SSP Group
- 2 hours ago Real Estate Investors
- 2 hours ago WPP
- 2 hours ago Spectris
- 2 hours ago Clarkson