Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
04 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 |
|
03 February 2022 |
15.7392 |
215,000 |
15.6650 |
15.8250 |
XLON |
|
03 February 2022 |
- |
- |
- |
- |
CHIX |
|
03 February 2022 |
15.7423 |
38,037 |
15.6700 |
15.8300 |
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 03 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 |
|
|
08:57:37 |
XLON |
734 |
15.675 |
479413456096111 |
|
|
08:57:37 |
XLON |
531 |
15.675 |
479413456096115 |
|
|
08:57:37 |
XLON |
132 |
15.675 |
479413456096116 |
|
|
09:01:23 |
BATE |
156 |
15.68 |
030000DXE |
|
|
09:01:56 |
XLON |
180 |
15.67 |
479413456097069 |
|
|
09:01:56 |
BATE |
123 |
15.675 |
030000DZT |
|
|
09:01:56 |
BATE |
108 |
15.675 |
030000DZU |
|
|
09:02:08 |
XLON |
411 |
15.665 |
479413456097143 |
|
|
09:03:23 |
XLON |
150 |
15.685 |
479413456097376 |
|
|
09:03:23 |
XLON |
112 |
15.685 |
479413456097377 |
|
|
09:03:23 |
XLON |
118 |
15.685 |
479413456097378 |
|
|
09:03:23 |
XLON |
324 |
15.685 |
479413456097379 |
|
|
09:03:27 |
XLON |
69 |
15.685 |
479413456097399 |
|
|
09:03:35 |
XLON |
13 |
15.685 |
479413456097424 |
|
|
09:03:40 |
XLON |
150 |
15.685 |
479413456097428 |
|
|
09:03:40 |
XLON |
118 |
15.685 |
479413456097429 |
|
|
09:03:40 |
XLON |
131 |
15.685 |
479413456097430 |
|
|
09:03:46 |
XLON |
150 |
15.685 |
479413456097470 |
|
|
09:03:46 |
XLON |
118 |
15.685 |
479413456097471 |
|
|
09:03:53 |
XLON |
125 |
15.69 |
479413456097522 |
|
|
09:03:53 |
XLON |
223 |
15.69 |
479413456097523 |
|
|
09:03:53 |
XLON |
8 |
15.69 |
479413456097524 |
|
|
09:03:55 |
XLON |
115 |
15.69 |
479413456097526 |
|
|
09:03:55 |
XLON |
118 |
15.69 |
479413456097527 |
|
|
09:04:14 |
XLON |
94 |
15.69 |
479413456097582 |
|
|
09:04:14 |
XLON |
75 |
15.69 |
479413456097583 |
|
|
09:04:19 |
XLON |
43 |
15.69 |
479413456097592 |
|
|
09:04:19 |
XLON |
91 |
15.69 |
479413456097593 |
|
|
09:05:33 |
XLON |
725 |
15.68 |
479413456097964 |
|
|
09:05:33 |
BATE |
219 |
15.68 |
030000EFC |
|
|
09:05:33 |
BATE |
27 |
15.68 |
030000EFG |
|
|
09:05:33 |
BATE |
192 |
15.68 |
030000EFH |
|
|
09:05:33 |
XLON |
948 |
15.68 |
479413456097968 |
|
|
09:05:33 |
XLON |
12 |
15.68 |
479413456097969 |
|
|
09:06:01 |
XLON |
452 |
15.675 |
479413456098196 |
|
|
09:06:01 |
XLON |
240 |
15.675 |
479413456098200 |
|
|
09:06:01 |
XLON |
150 |
15.675 |
479413456098201 |
|
|
09:06:01 |
XLON |
104 |
15.675 |
479413456098202 |
|
|
09:06:34 |
BATE |
104 |
15.67 |
030000EMW |
|
|
09:10:03 |
XLON |
499 |
15.665 |
479413456099096 |
|
|
09:12:21 |
XLON |
306 |
15.68 |
479413456099694 |
|
|
09:13:35 |
BATE |
223 |
15.675 |
030000FGO |
|
|
09:13:35 |
BATE |
73 |
15.675 |
030000FGQ |
|
|
09:13:35 |
BATE |
139 |
15.675 |
030000FGR |
|
|
09:13:38 |
BATE |
48 |
15.675 |
030000FGZ |
|
|
09:14:43 |
XLON |
325 |
15.69 |
479413456100172 |
|
|
09:14:43 |
XLON |
163 |
15.69 |
479413456100173 |
|
|
09:14:43 |
BATE |
90 |
15.69 |
030000FLC |
|
|
09:14:43 |
BATE |
97 |
15.695 |
030000FLD |
|
|
09:14:53 |
XLON |
100 |
15.7 |
479413456100237 |
|
|
09:14:53 |
XLON |
150 |
15.7 |
479413456100238 |
|
|
09:14:53 |
XLON |
64 |
15.7 |
479413456100239 |
|
|
09:14:53 |
XLON |
23 |
15.7 |
479413456100240 |
|
|
09:15:16 |
BATE |
266 |
15.685 |
030000FN5 |
|
|
09:15:16 |
XLON |
416 |
15.685 |
479413456100336 |
|
|
09:15:16 |
BATE |
266 |
15.685 |
030000FN6 |
|
|
09:15:16 |
XLON |
255 |
15.68 |
479413456100342 |
|
|
09:15:16 |
BATE |
266 |
15.685 |
030000FN7 |
|
|
09:15:17 |
XLON |
150 |
15.685 |
479413456100345 |
|
|
09:15:17 |
XLON |
190 |
15.685 |
479413456100346 |
|
|
09:15:33 |
XLON |
150 |
15.685 |
479413456100422 |
|
|
09:15:33 |
XLON |
160 |
15.69 |
479413456100423 |
|
|
09:15:33 |
XLON |
118 |
15.69 |
479413456100424 |
|
|
09:15:33 |
XLON |
110 |
15.69 |
479413456100425 |
|
|
09:15:33 |
XLON |
40 |
15.69 |
479413456100426 |
|
|
09:15:33 |
XLON |
74 |
15.69 |
479413456100427 |
|
|
09:15:33 |
XLON |
320 |
15.69 |
479413456100428 |
|
|
09:15:35 |
XLON |
150 |
15.685 |
479413456100453 |
|
|
09:15:43 |
XLON |
150 |
15.685 |
479413456100478 |
|
|
09:15:45 |
XLON |
150 |
15.685 |
479413456100491 |
|
|
09:15:45 |
XLON |
118 |
15.685 |
479413456100492 |
|
|
09:22:25 |
XLON |
517 |
15.705 |
479413456101923 |
|
|
09:25:25 |
XLON |
386 |
15.73 |
479413456102592 |
|
|
09:25:25 |
XLON |
231 |
15.73 |
479413456102593 |
|
|
09:25:54 |
XLON |
150 |
15.74 |
479413456102734 |
|
|
09:25:55 |
XLON |
110 |
15.755 |
479413456102752 |
|
|
09:25:55 |
XLON |
340 |
15.755 |
479413456102753 |
|
|
09:26:02 |
XLON |
328 |
15.76 |
479413456102795 |
|
|
09:26:02 |
XLON |
340 |
15.76 |
479413456102796 |
|
|
09:26:02 |
XLON |
150 |
15.76 |
479413456102797 |
|
|
09:26:02 |
XLON |
150 |
15.76 |
479413456102800 |
|
|
09:26:02 |
XLON |
190 |
15.76 |
479413456102801 |
|
|
09:26:04 |
XLON |
107 |
15.76 |
479413456102803 |
|
|
09:26:04 |
XLON |
190 |
15.76 |
479413456102804 |
|
|
09:27:15 |
XLON |
225 |
15.75 |
479413456103033 |
|
|
09:27:15 |
XLON |
98 |
15.745 |
479413456103042 |
|
|
09:27:15 |
XLON |
110 |
15.75 |
479413456103043 |
|
|
09:27:15 |
XLON |
17 |
15.75 |
479413456103044 |
|
|
09:28:23 |
XLON |
49 |
15.745 |
479413456103288 |
|
|
09:28:23 |
XLON |
182 |
15.745 |
479413456103289 |
|
|
09:28:23 |
XLON |
231 |
15.745 |
479413456103294 |
|
|
09:29:26 |
XLON |
463 |
15.74 |
479413456103509 |
|
|
09:29:26 |
XLON |
463 |
15.7 |
479413456103571 |
|
|
09:29:26 |
BATE |
97 |
15.705 |
030000H06 |
|
|
09:29:32 |
BATE |
373 |
15.72 |
030000H0H |
|
|
09:29:32 |
XLON |
919 |
15.7 |
479413456103630 |
|
|
09:29:32 |
BATE |
90 |
15.695 |
030000H0Q |
|
|
09:29:32 |
BATE |
283 |
15.7 |
030000H0R |
|
|
09:29:33 |
XLON |
576 |
15.7 |
479413456103633 |
|
|
09:29:33 |
BATE |
1241 |
15.7 |
030000H0W |
|
|
09:29:34 |
XLON |
576 |
15.7 |
479413456103637 |
|
|
09:29:34 |
BATE |
254 |
15.695 |
030000H0X |
|
|
09:29:33 |
XLON |
576 |
15.7 |
479413456103635 |
|
|
09:29:34 |
XLON |
576 |
15.7 |
479413456103639 |
|
|
09:29:35 |
XLON |
576 |
15.7 |
479413456103643 |
|
|
09:29:35 |
XLON |
576 |
15.7 |
479413456103647 |
|
|
09:29:37 |
XLON |
112 |
15.715 |
479413456103664 |
|
|
09:29:37 |
XLON |
150 |
15.715 |
479413456103665 |
|
|
09:29:37 |
XLON |
290 |
15.715 |
479413456103666 |
|
|
09:29:40 |
XLON |
354 |
15.72 |
479413456103672 |
|
|
09:29:40 |
XLON |
354 |
15.72 |
479413456103673 |
|
|
09:29:41 |
XLON |
150 |
15.715 |
479413456103677 |
|
|
09:30:06 |
XLON |
150 |
15.715 |
479413456103734 |
|
|
09:30:06 |
XLON |
109 |
15.715 |
479413456103735 |
|
|
09:30:38 |
XLON |
172 |
15.71 |
479413456103840 |
|
|
09:30:38 |
XLON |
172 |
15.71 |
479413456103850 |
|
|
09:30:50 |
XLON |
150 |
15.715 |
479413456103866 |
|
|
09:31:32 |
XLON |
44 |
15.735 |
479413456104020 |
|
|
09:31:54 |
XLON |
231 |
15.73 |
479413456104055 |
|
|
09:31:54 |
XLON |
150 |
15.735 |
479413456104057 |
|
|
09:31:54 |
XLON |
110 |
15.735 |
479413456104058 |
|
|
09:31:54 |
XLON |
130 |
15.735 |
479413456104059 |
|
|
09:32:11 |
XLON |
505 |
15.73 |
479413456104155 |
|
|
09:32:12 |
XLON |
150 |
15.73 |
479413456104163 |
|
|
09:32:12 |
XLON |
140 |
15.73 |
479413456104164 |
|
|
09:33:27 |
XLON |
162 |
15.72 |
479413456104322 |
|
|
09:33:27 |
XLON |
345 |
15.72 |
479413456104323 |
|
|
09:33:29 |
XLON |
170 |
15.735 |
479413456104351 |
|
|
09:33:29 |
XLON |
112 |
15.735 |
479413456104352 |
|
|
09:33:29 |
XLON |
116 |
15.735 |
479413456104353 |
|
|
09:33:29 |
XLON |
108 |
15.735 |
479413456104354 |
|
|
09:33:29 |
BATE |
110 |
15.725 |
030000HE4 |
|
|
09:33:29 |
XLON |
113 |
15.725 |
479413456104382 |
|
|
09:33:32 |
XLON |
115 |
15.735 |
479413456104422 |
|
|
09:33:32 |
XLON |
150 |
15.735 |
479413456104423 |
|
|
09:35:44 |
XLON |
552 |
15.73 |
479413456104888 |
|
|
09:35:44 |
XLON |
117 |
15.73 |
479413456104900 |
|
|
09:35:44 |
XLON |
435 |
15.73 |
479413456104901 |
|
|
09:35:52 |
XLON |
150 |
15.735 |
479413456104967 |
|
|
09:35:52 |
XLON |
150 |
15.735 |
479413456104968 |
|
|
09:35:52 |
XLON |
119 |
15.735 |
479413456104969 |
|
|
09:35:52 |
XLON |
111 |
15.74 |
479413456104970 |
|
|
09:35:54 |
XLON |
233 |
15.74 |
479413456104977 |
|
|
09:35:54 |
XLON |
119 |
15.74 |
479413456104978 |
|
|
09:35:54 |
XLON |
146 |
15.74 |
479413456104979 |
|
|
09:35:54 |
XLON |
173 |
15.74 |
479413456104980 |
|
|
09:35:54 |
XLON |
107 |
15.74 |
479413456104981 |
|
|
09:35:56 |
XLON |
107 |
15.74 |
479413456104988 |
|
|
09:35:56 |
XLON |
423 |
15.74 |
479413456104989 |
|
|
09:35:57 |
XLON |
107 |
15.74 |
479413456105009 |
|
|
09:35:57 |
XLON |
200 |
15.74 |
479413456105010 |
|
|
09:35:57 |
XLON |
14 |
15.74 |
479413456105011 |
|
|
09:35:58 |
XLON |
56 |
15.74 |
479413456105019 |
|
|
09:35:58 |
XLON |
146 |
15.74 |
479413456105020 |
|
|
09:35:58 |
XLON |
107 |
15.74 |
479413456105030 |
|
|
09:35:58 |
XLON |
69 |
15.74 |
479413456105031 |
|
|
09:35:58 |
XLON |
423 |
15.74 |
479413456105032 |
|
|
09:35:59 |
XLON |
107 |
15.74 |
479413456105034 |
|
|
09:35:59 |
XLON |
150 |
15.74 |
479413456105035 |
|
|
09:35:59 |
XLON |
70 |
15.74 |
479413456105036 |
|
|
09:35:59 |
XLON |
423 |
15.74 |
479413456105037 |
|
|
09:36:00 |
XLON |
107 |
15.74 |
479413456105039 |
|
|
09:36:00 |
XLON |
70 |
15.74 |
479413456105040 |
|
|
09:36:00 |
XLON |
430 |
15.74 |
479413456105041 |
|
|
09:36:01 |
XLON |
150 |
15.735 |
479413456105057 |
|
|
09:36:05 |
XLON |
115 |
15.74 |
479413456105100 |
|
|
09:36:05 |
XLON |
430 |
15.74 |
479413456105101 |
|
|
09:36:05 |
XLON |
107 |
15.74 |
479413456105102 |
|
|
09:36:06 |
XLON |
115 |
15.74 |
479413456105114 |
|
|
09:36:06 |
XLON |
71 |
15.74 |
479413456105115 |
|
|
09:36:06 |
XLON |
430 |
15.74 |
479413456105116 |
|
|
09:36:08 |
XLON |
115 |
15.74 |
479413456105126 |
|
|
09:36:08 |
XLON |
430 |
15.74 |
479413456105127 |
|
|
09:36:09 |
XLON |
113 |
15.74 |
479413456105128 |
|
|
09:36:13 |
XLON |
150 |
15.735 |
479413456105143 |
|
|
09:37:02 |
XLON |
150 |
15.735 |
479413456105427 |
|
|
09:37:02 |
XLON |
190 |
15.735 |
479413456105428 |
|
|
09:37:02 |
XLON |
119 |
15.735 |
479413456105429 |
|
|
09:37:50 |
XLON |
150 |
15.735 |
479413456105529 |
|
|
09:37:50 |
XLON |
107 |
15.74 |
479413456105530 |
|
|
09:37:50 |
XLON |
113 |
15.74 |
479413456105531 |
|
|
09:37:50 |
XLON |
38 |
15.74 |
479413456105532 |
|
|
09:38:41 |
XLON |
150 |
15.735 |
479413456105803 |
|
|
09:39:50 |
XLON |
148 |
15.735 |
479413456106069 |
|
|
09:39:50 |
XLON |
156 |
15.735 |
479413456106070 |
|
|
09:41:29 |
XLON |
103 |
15.725 |
479413456106373 |
|
|
09:41:31 |
XLON |
160 |
15.725 |
479413456106374 |
|
|
09:41:38 |
XLON |
150 |
15.72 |
479413456106382 |
|
|
09:41:43 |
XLON |
150 |
15.72 |
479413456106394 |
|
|
09:41:43 |
XLON |
160 |
15.72 |
479413456106395 |
|
|
09:43:01 |
BATE |
105 |
15.705 |
030000IH5 |
|
|
09:46:01 |
BATE |
19 |
15.705 |
030000IRU |
|
|
09:46:01 |
BATE |
25 |
15.705 |
030000IRV |
|
|
09:47:20 |
BATE |
49 |
15.715 |
030000IW6 |
|
|
09:47:20 |
XLON |
1 |
15.715 |
479413456107538 |
|
|
09:48:00 |
XLON |
388 |
15.71 |
479413456107652 |
|
|
09:48:00 |
XLON |
150 |
15.715 |
479413456107655 |
|
|
09:48:00 |
XLON |
120 |
15.715 |
479413456107656 |
|
|
09:49:42 |
BATE |
4 |
15.715 |
030000J4F |
|
|
09:49:44 |
BATE |
5 |
15.715 |
030000J4S |
|
|
09:50:20 |
XLON |
635 |
15.71 |
479413456107983 |
|
|
09:50:21 |
XLON |
240 |
15.715 |
479413456107986 |
|
|
09:50:21 |
XLON |
150 |
15.715 |
479413456107987 |
|
|
09:55:42 |
XLON |
203 |
15.735 |
479413456108814 |
|
|
09:55:42 |
XLON |
60 |
15.735 |
479413456108815 |
|
|
09:56:54 |
XLON |
301 |
15.735 |
479413456109015 |
|
|
09:57:37 |
XLON |
37 |
15.735 |
479413456109105 |
|
|
09:57:37 |
XLON |
264 |
15.735 |
479413456109106 |
|
|
09:57:37 |
XLON |
150 |
15.73 |
479413456109151 |
|
|
09:57:37 |
XLON |
180 |
15.73 |
479413456109152 |
|
|
09:57:37 |
XLON |
112 |
15.73 |
479413456109153 |
|
|
10:00:26 |
XLON |
339 |
15.735 |
479413456109815 |
|
|
10:00:26 |
XLON |
190 |
15.735 |
479413456109816 |
|
|
10:00:26 |
XLON |
117 |
15.735 |
479413456109817 |
|
|
10:04:43 |
XLON |
113 |
15.755 |
479413456110510 |
|
|
10:04:43 |
XLON |
119 |
15.755 |
479413456110511 |
|
|
10:05:01 |
XLON |
150 |
15.755 |
479413456110582 |
|
|
10:05:01 |
XLON |
113 |
15.755 |
479413456110583 |
|
|
10:05:46 |
XLON |
108 |
15.755 |
479413456110639 |
|
|
10:05:46 |
BATE |
72 |
15.755 |
030000KOA |
|
|
10:09:41 |
XLON |
554 |
15.775 |
479413456111518 |
|
|
10:09:41 |
XLON |
76 |
15.77 |
479413456111526 |
|
|
10:09:41 |
XLON |
146 |
15.77 |
479413456111527 |
|
|
10:09:41 |
XLON |
195 |
15.77 |
479413456111528 |
|
|
10:09:41 |
XLON |
271 |
15.77 |
479413456111529 |
|
|
10:09:41 |
BATE |
80 |
15.77 |
030000L37 |
|
|
10:09:41 |
XLON |
159 |
15.765 |
479413456111533 |
|
|
10:09:51 |
XLON |
63 |
15.765 |
479413456111547 |
|
|
10:09:51 |
XLON |
310 |
15.765 |
479413456111548 |
|
|
10:09:51 |
XLON |
105 |
15.765 |
479413456111549 |
|
|
10:10:04 |
XLON |
111 |
15.76 |
479413456111554 |
|
|
10:10:04 |
XLON |
83 |
15.76 |
479413456111555 |
|
|
10:10:04 |
BATE |
110 |
15.765 |
030000L4M |
|
|
10:10:44 |
XLON |
194 |
15.76 |
479413456111656 |
|
|
10:10:44 |
XLON |
470 |
15.76 |
479413456111657 |
|
|
10:11:31 |
BATE |
110 |
15.76 |
030000L9N |
|
|
10:11:36 |
BATE |
97 |
15.76 |
030000L9Z |
|
|
10:13:15 |
XLON |
340 |
15.765 |
479413456111879 |
|
|
10:13:21 |
XLON |
150 |
15.775 |
479413456111896 |
|
|
10:13:22 |
XLON |
109 |
15.775 |
479413456111900 |
|
|
10:13:22 |
XLON |
117 |
15.775 |
479413456111901 |
|
|
10:13:35 |
XLON |
98 |
15.775 |
479413456111929 |
|
|
10:13:45 |
XLON |
150 |
15.775 |
479413456111939 |
|
|
10:13:45 |
XLON |
117 |
15.775 |
479413456111940 |
|
|
10:13:45 |
XLON |
109 |
15.775 |
479413456111941 |
|
|
10:13:50 |
XLON |
110 |
15.775 |
479413456111952 |
|
|
10:13:50 |
XLON |
109 |
15.775 |
479413456111953 |
|
|
10:13:50 |
XLON |
150 |
15.775 |
479413456111954 |
|
|
10:14:27 |
XLON |
117 |
15.775 |
479413456112037 |
|
|
10:14:27 |
XLON |
150 |
15.775 |
479413456112038 |
|
|
10:19:36 |
XLON |
139 |
15.78 |
479413456112582 |
|
|
10:19:49 |
XLON |
150 |
15.785 |
479413456112614 |
|
|
10:19:49 |
XLON |
117 |
15.785 |
479413456112615 |
|
|
10:20:35 |
XLON |
35 |
15.78 |
479413456112692 |
|
|
10:20:36 |
XLON |
240 |
15.78 |
479413456112698 |
|
|
10:20:36 |
XLON |
67 |
15.78 |
479413456112699 |
|
|
10:22:35 |
XLON |
670 |
15.78 |
479413456112977 |
|
|
10:22:35 |
XLON |
25 |
15.78 |
479413456112978 |
|
|
10:22:35 |
XLON |
22 |
15.78 |
479413456112979 |
|
|
10:22:35 |
BATE |
110 |
15.785 |
030000M77 |
|
|
10:22:35 |
BATE |
122 |
15.785 |
030000M78 |
|
|
10:22:35 |
BATE |
107 |
15.785 |
030000M79 |
|
|
10:22:35 |
XLON |
240 |
15.785 |
479413456112982 |
|
|
10:22:35 |
XLON |
150 |
15.785 |
479413456112983 |
|
|
10:26:41 |
XLON |
240 |
15.785 |
479413456113399 |
|
|
10:30:05 |
XLON |
150 |
15.79 |
479413456113895 |
|
|
10:30:28 |
XLON |
150 |
15.79 |
479413456114000 |
|
|
10:30:38 |
XLON |
150 |
15.79 |
479413456114022 |
|
|
10:31:02 |
XLON |
150 |
15.79 |
479413456114155 |
|
|
10:31:16 |
XLON |
150 |
15.79 |
479413456114198 |
|
|
10:31:22 |
XLON |
150 |
15.775 |
479413456114215 |
|
|
10:31:35 |
BATE |
110 |
15.79 |
030000MYJ |
|
|
10:31:35 |
XLON |
150 |
15.785 |
479413456114244 |
|
|
10:31:38 |
XLON |
115 |
15.785 |
479413456114245 |
|
|
10:31:43 |
XLON |
183 |
15.785 |
479413456114283 |
|
|
10:31:52 |
XLON |
150 |
15.785 |
479413456114310 |
|
|
10:31:57 |
XLON |
150 |
15.79 |
479413456114319 |
|
|
10:32:45 |
BATE |
2 |
15.79 |
030000N10 |
|
|
10:32:45 |
BATE |
7 |
15.79 |
030000N11 |
|
|
10:32:45 |
BATE |
3 |
15.79 |
030000N12 |
|
|
10:32:45 |
BATE |
20 |
15.79 |
030000N13 |
|
|
10:32:45 |
BATE |
21 |
15.79 |
030000N14 |
|
|
10:32:45 |
BATE |
20 |
15.79 |
030000N15 |
|
|
10:33:11 |
XLON |
150 |
15.79 |
479413456114493 |
|
|
10:33:11 |
XLON |
133 |
15.79 |
479413456114494 |
|
|
10:35:27 |
XLON |
700 |
15.78 |
479413456114894 |
|
|
10:40:02 |
XLON |
367 |
15.785 |
479413456115710 |
|
|
10:40:29 |
XLON |
295 |
15.79 |
479413456115760 |
|
|
10:40:29 |
BATE |
90 |
15.79 |
030000NQH |
|
|
10:40:31 |
XLON |
212 |
15.785 |
479413456115773 |
|
|
10:40:38 |
BATE |
78 |
15.785 |
030000NRK |
|
|
10:41:44 |
XLON |
294 |
15.78 |
479413456115935 |
|
|
10:42:00 |
XLON |
141 |
15.78 |
479413456115963 |
|
|
10:42:04 |
XLON |
23 |
15.78 |
479413456115969 |
|
|
10:44:00 |
XLON |
91 |
15.785 |
479413456116286 |
|
|
10:44:18 |
XLON |
150 |
15.785 |
479413456116340 |
|
|
10:49:13 |
XLON |
177 |
15.8 |
479413456117017 |
|
|
10:49:13 |
XLON |
150 |
15.81 |
479413456117021 |
|
|
10:49:13 |
XLON |
122 |
15.81 |
479413456117022 |
|
|
10:49:13 |
XLON |
108 |
15.81 |
479413456117023 |
|
|
10:49:13 |
XLON |
123 |
15.81 |
479413456117024 |
|
|
10:49:16 |
XLON |
150 |
15.81 |
479413456117035 |
|
|
10:49:16 |
XLON |
108 |
15.81 |
479413456117036 |
|
|
10:49:18 |
XLON |
119 |
15.81 |
479413456117037 |
|
|
10:49:18 |
XLON |
108 |
15.81 |
479413456117038 |
|
|
10:50:42 |
XLON |
562 |
15.805 |
479413456117202 |
|
|
10:50:44 |
XLON |
124 |
15.805 |
479413456117204 |
|
|
10:50:44 |
XLON |
326 |
15.805 |
479413456117205 |
|
|
10:50:44 |
XLON |
112 |
15.805 |
479413456117206 |
|
|
10:51:56 |
XLON |
404 |
15.8 |
479413456117326 |
|
|
10:51:56 |
BATE |
100 |
15.805 |
030000OPS |
|
|
10:52:04 |
BATE |
227 |
15.805 |
030000OQI |
|
|
10:52:46 |
BATE |
162 |
15.805 |
030000OT2 |
|
|
10:55:48 |
XLON |
668 |
15.8 |
479413456118234 |
|
|
10:55:48 |
XLON |
16 |
15.8 |
479413456118235 |
|
|
10:58:50 |
XLON |
117 |
15.81 |
479413456118750 |
|
|
10:58:55 |
XLON |
117 |
15.81 |
479413456118770 |
|
|
10:59:24 |
XLON |
136 |
15.81 |
479413456118907 |
|
|
10:59:51 |
XLON |
120 |
15.815 |
479413456118975 |
|
|
11:00:45 |
XLON |
529 |
15.815 |
479413456119204 |
|
|
11:01:17 |
XLON |
389 |
15.81 |
479413456119288 |
|
|
11:02:17 |
XLON |
297 |
15.8 |
479413456119449 |
|
|
11:02:17 |
BATE |
101 |
15.81 |
030000POA |
|
|
11:02:17 |
BATE |
85 |
15.81 |
030000POB |
|
|
11:02:18 |
XLON |
159 |
15.8 |
479413456119450 |
|
|
11:02:18 |
XLON |
152 |
15.8 |
479413456119451 |
|
|
11:02:18 |
XLON |
87 |
15.8 |
479413456119452 |
|
|
11:02:18 |
XLON |
201 |
15.8 |
479413456119453 |
|
|
11:02:18 |
XLON |
87 |
15.8 |
479413456119454 |
|
|
11:02:19 |
XLON |
263 |
15.79 |
479413456119480 |
|
|
11:02:19 |
XLON |
48 |
15.79 |
479413456119481 |
|
|
11:02:19 |
XLON |
150 |
15.795 |
479413456119482 |
|
|
11:02:19 |
XLON |
112 |
15.795 |
479413456119483 |
|
|
11:02:22 |
BATE |
3 |
15.8 |
030000POU |
|
|
11:02:22 |
BATE |
15 |
15.8 |
030000POV |
|
|
11:02:56 |
XLON |
586 |
15.79 |
479413456119611 |
|
|
11:04:33 |
BATE |
125 |
15.795 |
030000PUF |
|
|
11:04:38 |
BATE |
101 |
15.795 |
030000PUH |
|
|
11:05:49 |
XLON |
266 |
15.79 |
479413456120051 |
|
|
11:05:49 |
BATE |
110 |
15.795 |
030000PY0 |
|
|
11:10:06 |
XLON |
258 |
15.8 |
479413456121144 |
|
|
11:10:06 |
XLON |
68 |
15.8 |
479413456121164 |
|
|
11:10:15 |
XLON |
129 |
15.8 |
479413456121179 |
|
|
11:10:15 |
XLON |
61 |
15.8 |
479413456121180 |
|
|
11:10:15 |
BATE |
110 |
15.8 |
030000QF1 |
|
|
11:11:53 |
XLON |
150 |
15.8 |
479413456121401 |
|
|
11:12:08 |
XLON |
249 |
15.795 |
479413456121414 |
|
|
11:12:08 |
XLON |
68 |
15.795 |
479413456121415 |
|
|
11:12:08 |
XLON |
305 |
15.795 |
479413456121416 |
|
|
11:12:13 |
XLON |
159 |
15.795 |
479413456121431 |
|
|
11:12:15 |
XLON |
34 |
15.795 |
479413456121432 |
|
|
11:12:25 |
XLON |
429 |
15.795 |
479413456121451 |
|
|
11:12:45 |
XLON |
174 |
15.79 |
479413456121531 |
|
|
11:12:45 |
XLON |
19 |
15.79 |
479413456121532 |
|
|
11:12:45 |
BATE |
90 |
15.795 |
030000QKI |
|
|
11:14:12 |
XLON |
107 |
15.8 |
479413456121788 |
|
|
11:16:12 |
XLON |
438 |
15.795 |
479413456122077 |
|
|
11:16:13 |
BATE |
4 |
15.795 |
030000QW7 |
|
|
11:16:14 |
XLON |
1 |
15.795 |
479413456122089 |
|
|
11:16:14 |
XLON |
150 |
15.795 |
479413456122090 |
|
|
11:16:21 |
XLON |
457 |
15.795 |
479413456122108 |
|
|
11:17:51 |
XLON |
127 |
15.805 |
479413456122394 |
|
|
11:17:51 |
XLON |
1 |
15.805 |
479413456122395 |
|
|
11:17:51 |
XLON |
106 |
15.805 |
479413456122396 |
|
|
11:17:51 |
XLON |
190 |
15.805 |
479413456122397 |
|
|
11:18:44 |
XLON |
150 |
15.805 |
479413456122509 |
|
|
11:18:44 |
XLON |
114 |
15.805 |
479413456122510 |
|
|
11:18:49 |
XLON |
150 |
15.805 |
479413456122530 |
|
|
11:19:33 |
XLON |
109 |
15.805 |
479413456122676 |
|
|
11:19:46 |
XLON |
15 |
15.805 |
479413456122698 |
|
|
11:19:46 |
XLON |
109 |
15.805 |
479413456122699 |
|
|
11:19:46 |
XLON |
685 |
15.805 |
479413456122700 |
|
|
11:20:18 |
XLON |
330 |
15.795 |
479413456122781 |
|
|
11:21:06 |
XLON |
507 |
15.79 |
479413456122895 |
|
|
11:21:06 |
XLON |
150 |
15.79 |
479413456122897 |
|
|
11:21:06 |
XLON |
190 |
15.79 |
479413456122898 |
|
|
11:21:06 |
XLON |
167 |
15.79 |
479413456122899 |
|
|
11:23:26 |
XLON |
180 |
15.745 |
479413456123271 |
|
|
11:23:26 |
XLON |
108 |
15.745 |
479413456123272 |
|
|
11:23:26 |
BATE |
93 |
15.745 |
030000RGN |
|
|
11:23:26 |
BATE |
1120 |
15.75 |
030000RGO |
|
|
11:23:26 |
BATE |
99 |
15.75 |
030000RGP |
|
|
11:23:26 |
BATE |
105 |
15.75 |
030000RGQ |
|
|
11:23:29 |
BATE |
280 |
15.75 |
030000RGV |
|
|
11:23:29 |
XLON |
1039 |
15.75 |
479413456123282 |
|
|
11:23:29 |
XLON |
1039 |
15.75 |
479413456123283 |
|
|
11:23:30 |
XLON |
725 |
15.74 |
479413456123285 |
|
|
11:23:30 |
XLON |
150 |
15.72 |
479413456123325 |
|
|
11:23:30 |
XLON |
128 |
15.72 |
479413456123326 |
|
|
11:23:30 |
XLON |
150 |
15.725 |
479413456123327 |
|
|
11:23:30 |
XLON |
132 |
15.725 |
479413456123328 |
|
|
11:23:30 |
XLON |
110 |
15.725 |
479413456123329 |
|
|
11:23:30 |
XLON |
240 |
15.73 |
479413456123330 |
|
|
11:23:30 |
XLON |
110 |
15.73 |
479413456123331 |
|
|
11:23:30 |
XLON |
19 |
15.735 |
479413456123332 |
|
|
11:23:30 |
BATE |
122 |
15.72 |
030000RH6 |
|
|
11:23:31 |
XLON |
114 |
15.715 |
479413456123349 |
|
|
11:23:31 |
BATE |
102 |
15.715 |
030000RHH |
|
|
11:23:44 |
XLON |
150 |
15.71 |
479413456123378 |
|
|
11:23:44 |
XLON |
318 |
15.71 |
479413456123379 |
|
|
11:28:38 |
XLON |
110 |
15.78 |
479413456124070 |
|
|
11:28:38 |
XLON |
430 |
15.78 |
479413456124071 |
|
|
11:28:38 |
XLON |
150 |
15.78 |
479413456124072 |
|
|
11:28:38 |
XLON |
137 |
15.78 |
479413456124073 |
|
|
11:28:46 |
XLON |
371 |
15.785 |
479413456124114 |
|
|
11:28:46 |
XLON |
137 |
15.785 |
479413456124115 |
|
|
11:28:58 |
XLON |
148 |
15.785 |
479413456124129 |
|
|
11:29:22 |
XLON |
150 |
15.785 |
479413456124175 |
|
|
11:29:22 |
XLON |
117 |
15.785 |
479413456124176 |
|
|
11:30:44 |
XLON |
150 |
15.785 |
479413456124265 |
|
|
11:30:44 |
XLON |
117 |
15.785 |
479413456124266 |
|
|
11:30:44 |
XLON |
143 |
15.79 |
479413456124267 |
|
|
11:30:44 |
XLON |
109 |
15.79 |
479413456124268 |
|
|
11:30:44 |
XLON |
62 |
15.79 |
479413456124269 |
|
|
11:30:47 |
XLON |
150 |
15.785 |
479413456124273 |
|
|
11:30:50 |
XLON |
150 |
15.785 |
479413456124280 |
|
|
11:30:50 |
XLON |
117 |
15.785 |
479413456124281 |
|
|
11:31:08 |
XLON |
150 |
15.785 |
479413456124311 |
|
|
11:31:08 |
XLON |
117 |
15.785 |
479413456124312 |
|
|
11:31:13 |
XLON |
150 |
15.785 |
479413456124329 |
|
|
11:31:13 |
XLON |
51 |
15.785 |
479413456124330 |
|
|
11:31:15 |
XLON |
150 |
15.785 |
479413456124357 |
|
|
11:31:18 |
XLON |
150 |
15.785 |
479413456124361 |
|
|
11:31:35 |
XLON |
149 |
15.79 |
479413456124394 |
|
|
11:31:37 |
XLON |
158 |
15.785 |
479413456124399 |
|
|
11:31:37 |
BATE |
94 |
15.785 |
030000S2I |
|
|
11:31:41 |
BATE |
109 |
15.785 |
030000S2L |
|
|
11:31:43 |
BATE |
107 |
15.785 |
030000S2M |
|
|
11:31:50 |
BATE |
96 |
15.785 |
030000S2Q |
|
|
11:32:09 |
XLON |
524 |
15.775 |
479413456124440 |
|
|
11:32:09 |
BATE |
102 |
15.77 |
030000S3N |
|
|
11:32:09 |
BATE |
95 |
15.775 |
030000S3O |
|
|
11:32:09 |
BATE |
110 |
15.775 |
030000S3P |
|
|
11:32:09 |
BATE |
102 |
15.78 |
030000S3Q |
|
|
11:32:09 |
BATE |
107 |
15.78 |
030000S3R |
|
|
11:32:09 |
BATE |
91 |
15.785 |
030000S3S |
|
|
11:32:09 |
BATE |
96 |
15.785 |
030000S3T |
|
|
11:32:14 |
BATE |
59 |
15.775 |
030000S3U |
|
|
11:33:00 |
XLON |
45 |
15.765 |
479413456124543 |
|
|
11:33:00 |
XLON |
178 |
15.765 |
479413456124544 |
|
|
11:33:00 |
BATE |
90 |
15.77 |
030000S61 |
|
|
11:33:05 |
BATE |
2 |
15.77 |
030000S6C |
|
|
11:33:09 |
XLON |
150 |
15.77 |
479413456124567 |
|
|
11:34:15 |
XLON |
546 |
15.765 |
479413456124637 |
|
|
11:34:15 |
BATE |
1981 |
15.75 |
030000S9F |
|
|
11:34:15 |
XLON |
150 |
15.75 |
479413456124652 |
|
|
11:34:15 |
XLON |
117 |
15.75 |
479413456124653 |
|
|
11:34:15 |
XLON |
279 |
15.75 |
479413456124654 |
|
|
11:34:15 |
XLON |
2128 |
15.75 |
479413456124660 |
|
|
11:34:16 |
BATE |
539 |
15.75 |
030000S9J |
|
|
11:34:16 |
BATE |
560 |
15.75 |
030000S9K |
|
|
11:34:16 |
BATE |
116 |
15.75 |
030000S9L |
|
|
11:34:16 |
XLON |
2128 |
15.75 |
479413456124661 |
|
|
11:34:16 |
XLON |
2128 |
15.75 |
479413456124666 |
|
|
11:34:16 |
BATE |
560 |
15.75 |
030000S9N |
|
|
11:34:27 |
XLON |
146 |
15.77 |
479413456124737 |
|
|
11:34:27 |
XLON |
190 |
15.77 |
479413456124738 |
|
|
11:34:27 |
XLON |
127 |
15.77 |
479413456124739 |
|
|
11:34:27 |
XLON |
150 |
15.765 |
479413456124741 |
|
|
11:34:30 |
XLON |
150 |
15.765 |
479413456124742 |
|
|
11:34:30 |
XLON |
150 |
15.765 |
479413456124743 |
|
|
11:34:30 |
XLON |
190 |
15.765 |
479413456124744 |
|
|
11:34:36 |
XLON |
150 |
15.765 |
479413456124747 |
|
|
11:34:36 |
XLON |
170 |
15.765 |
479413456124748 |
|
|
11:34:42 |
XLON |
150 |
15.765 |
479413456124770 |
|
|
11:34:42 |
XLON |
160 |
15.765 |
479413456124771 |
|
|
11:34:46 |
XLON |
150 |
15.76 |
479413456124788 |
|
|
11:34:46 |
XLON |
105 |
15.765 |
479413456124789 |
|
|
11:34:49 |
XLON |
150 |
15.76 |
479413456124791 |
|
|
11:34:49 |
XLON |
136 |
15.76 |
479413456124792 |
|
|
11:34:49 |
XLON |
76 |
15.76 |
479413456124793 |
|
|
11:35:11 |
XLON |
247 |
15.77 |
479413456124902 |
|
|
11:35:17 |
XLON |
110 |
15.77 |
479413456124918 |
|
|
11:35:17 |
XLON |
74 |
15.77 |
479413456124919 |
|
|
11:35:20 |
XLON |
132 |
15.77 |
479413456124920 |
|
|
11:40:28 |
BATE |
471 |
15.765 |
030000SV7 |
|
|
11:40:28 |
BATE |
98 |
15.765 |
030000SV9 |
|
|
11:40:28 |
BATE |
400 |
15.765 |
030000SVA |
|
|
11:40:28 |
BATE |
46 |
15.765 |
030000SVB |
|
|
11:41:45 |
BATE |
91 |
15.75 |
030000SZB |
|
|
11:41:45 |
BATE |
110 |
15.755 |
030000SZC |
|
|
11:41:45 |
BATE |
50 |
15.755 |
030000SZD |
|
|
11:41:45 |
BATE |
90 |
15.755 |
030000SZE |
|
|
11:41:45 |
BATE |
92 |
15.76 |
030000SZF |
|
|
11:44:13 |
XLON |
150 |
15.755 |
479413456126110 |
|
|
11:50:03 |
XLON |
592 |
15.745 |
479413456126897 |
|
|
11:50:03 |
XLON |
825 |
15.745 |
479413456126898 |
|
|
11:50:54 |
BATE |
1 |
15.745 |
030000TQ0 |
|
|
11:59:11 |
XLON |
15 |
15.77 |
479413456127950 |
|
|
11:59:11 |
XLON |
115 |
15.77 |
479413456127951 |
|
|
11:59:13 |
XLON |
115 |
15.77 |
479413456127968 |
|
|
11:59:17 |
XLON |
115 |
15.77 |
479413456127971 |
|
|
11:59:19 |
XLON |
67 |
15.77 |
479413456127973 |
|
|
11:59:19 |
XLON |
115 |
15.77 |
479413456127974 |
|
|
12:00:02 |
XLON |
150 |
15.77 |
479413456128217 |
|
|
12:00:04 |
XLON |
150 |
15.765 |
479413456128236 |
|
|
12:00:05 |
XLON |
150 |
15.765 |
479413456128244 |
|
|
12:00:07 |
XLON |
18 |
15.765 |
479413456128313 |
|
|
12:00:20 |
XLON |
162 |
15.765 |
479413456128489 |
|
|
12:00:20 |
XLON |
150 |
15.765 |
479413456128493 |
|
|
12:00:20 |
XLON |
338 |
15.765 |
479413456128494 |
|
|
12:00:21 |
BATE |
13 |
15.765 |
030000US7 |
|
|
12:00:30 |
XLON |
150 |
15.765 |
479413456128600 |
|
|
12:00:35 |
XLON |
150 |
15.755 |
479413456128696 |
|
|
12:00:35 |
XLON |
318 |
15.755 |
479413456128697 |
|
|
12:00:35 |
XLON |
468 |
15.755 |
479413456128673 |
|
|
12:00:48 |
XLON |
441 |
15.75 |
479413456128785 |
|
|
12:00:49 |
XLON |
275 |
15.75 |
479413456128818 |
|
|
12:00:49 |
XLON |
166 |
15.75 |
479413456128819 |
|
|
12:00:50 |
XLON |
153 |
15.75 |
479413456128820 |
|
|
12:00:50 |
BATE |
11 |
15.76 |
030000UWM |
|
|
12:01:18 |
XLON |
156 |
15.755 |
479413456129065 |
|
|
12:01:22 |
XLON |
534 |
15.75 |
479413456129081 |
|
|
12:01:22 |
XLON |
52 |
15.75 |
479413456129082 |
|
|
12:01:22 |
BATE |
102 |
15.76 |
030000V0K |
|
|
12:01:22 |
XLON |
670 |
15.745 |
479413456129085 |
|
|
12:01:35 |
XLON |
722 |
15.745 |
479413456129176 |
|
|
12:02:05 |
XLON |
202 |
15.75 |
479413456129347 |
|
|
12:02:05 |
BATE |
216 |
15.745 |
030000V69 |
|
|
12:02:06 |
XLON |
150 |
15.75 |
479413456129349 |
|
|
12:02:06 |
XLON |
52 |
15.75 |
479413456129350 |
|
|
12:02:17 |
XLON |
650 |
15.745 |
479413456129445 |
|
|
12:02:17 |
XLON |
139 |
15.745 |
479413456129447 |
|
|
12:02:17 |
XLON |
510 |
15.745 |
479413456129448 |
|
|
12:03:08 |
XLON |
52 |
15.77 |
479413456129720 |
|
|
12:04:59 |
XLON |
575 |
15.765 |
479413456130059 |
|
|
12:04:59 |
BATE |
306 |
15.765 |
030000VIJ |
|
|
12:04:59 |
XLON |
150 |
15.765 |
479413456130062 |
|
|
12:04:59 |
XLON |
117 |
15.765 |
479413456130063 |
|
|
12:04:59 |
XLON |
150 |
15.77 |
479413456130064 |
|
|
12:04:59 |
XLON |
117 |
15.77 |
479413456130065 |
|
|
12:04:59 |
XLON |
123 |
15.77 |
479413456130066 |
|
|
12:04:59 |
XLON |
146 |
15.77 |
479413456130067 |
|
|
12:05:27 |
XLON |
209 |
15.76 |
479413456130224 |
|
|
12:05:27 |
XLON |
150 |
15.765 |
479413456130233 |
|
|
12:05:27 |
XLON |
113 |
15.765 |
479413456130234 |
|
|
12:05:27 |
XLON |
113 |
15.77 |
479413456130235 |
|
|
12:05:27 |
XLON |
200 |
15.77 |
479413456130236 |
|
|
12:05:27 |
XLON |
146 |
15.77 |
479413456130237 |
|
|
12:05:29 |
XLON |
113 |
15.77 |
479413456130239 |
|
|
12:05:30 |
XLON |
190 |
15.77 |
479413456130240 |
|
|
12:05:31 |
XLON |
113 |
15.77 |
479413456130268 |
|
|
12:05:31 |
XLON |
145 |
15.77 |
479413456130269 |
|
|
12:05:32 |
XLON |
113 |
15.77 |
479413456130274 |
|
|
12:05:33 |
XLON |
113 |
15.77 |
479413456130287 |
|
|
12:06:01 |
BATE |
150 |
15.76 |
030000VPI |
|
|
12:06:01 |
BATE |
53 |
15.76 |
030000VPN |
|
|
12:06:01 |
BATE |
97 |
15.76 |
030000VPO |
|
|
12:06:01 |
BATE |
90 |
15.76 |
030000VPP |
|
|
12:06:02 |
BATE |
447 |
15.755 |
030000VPR |
|
|
12:08:32 |
BATE |
121 |
15.74 |
030000W1U |
|
|
12:08:32 |
BATE |
65 |
15.74 |
030000W1V |
|
|
12:08:33 |
XLON |
112 |
15.74 |
479413456131265 |
|
|
12:08:45 |
XLON |
26 |
15.74 |
479413456131304 |
|
|
12:08:45 |
BATE |
3 |
15.74 |
030000W32 |
|
|
12:08:50 |
XLON |
150 |
15.735 |
479413456131390 |
|
|
12:08:53 |
BATE |
137 |
15.735 |
030000W3T |
|
|
12:12:11 |
XLON |
371 |
15.75 |
479413456131954 |
|
|
12:12:46 |
XLON |
72 |
15.75 |
479413456131996 |
|
|
12:12:46 |
XLON |
508 |
15.75 |
479413456131997 |
|
|
12:12:46 |
XLON |
357 |
15.75 |
479413456131998 |
|
|
12:16:21 |
XLON |
548 |
15.765 |
479413456132533 |
|
|
12:16:21 |
XLON |
150 |
15.765 |
479413456132536 |
|
|
12:16:21 |
XLON |
398 |
15.765 |
479413456132537 |
|
|
12:16:21 |
XLON |
150 |
15.765 |
479413456132538 |
|
|
12:16:21 |
XLON |
190 |
15.765 |
479413456132539 |
|
|
12:16:21 |
XLON |
114 |
15.765 |
479413456132540 |
|
|
12:16:56 |
XLON |
19 |
15.765 |
479413456132604 |
|
|
12:17:28 |
XLON |
719 |
15.76 |
479413456132763 |
|
|
12:17:28 |
XLON |
150 |
15.765 |
479413456132766 |
|
|
12:17:28 |
XLON |
109 |
15.765 |
479413456132767 |
|
|
12:17:33 |
XLON |
109 |
15.765 |
479413456132774 |
|
|
12:18:15 |
XLON |
20 |
15.765 |
479413456132940 |
|
|
12:25:04 |
XLON |
316 |
15.77 |
479413456134319 |
|
|
12:25:51 |
XLON |
164 |
15.765 |
479413456134400 |
|
|
12:25:51 |
XLON |
150 |
15.77 |
479413456134401 |
|
|
12:25:51 |
XLON |
110 |
15.77 |
479413456134402 |
|
|
12:26:40 |
XLON |
8 |
15.77 |
479413456134577 |
|
|
12:29:04 |
XLON |
279 |
15.775 |
479413456134837 |
|
|
12:29:04 |
XLON |
154 |
15.78 |
479413456134840 |
|
|
12:29:04 |
XLON |
170 |
15.78 |
479413456134841 |
|
|
12:29:04 |
XLON |
117 |
15.78 |
479413456134842 |
|
|
12:29:04 |
XLON |
150 |
15.78 |
479413456134843 |
|
|
12:29:04 |
XLON |
124 |
15.78 |
479413456134844 |
|
|
12:29:04 |
XLON |
153 |
15.78 |
479413456134845 |
|
|
12:29:05 |
XLON |
608 |
15.775 |
479413456134857 |
|
|
12:29:05 |
XLON |
21 |
15.775 |
479413456134858 |
|
|
12:29:38 |
BATE |
78 |
15.78 |
030000Y3J |
|
|
12:30:05 |
XLON |
279 |
15.775 |
479413456134957 |
|
|
12:30:13 |
XLON |
279 |
15.775 |
479413456134996 |
|
|
12:30:13 |
XLON |
373 |
15.77 |
479413456134998 |
|
|
12:30:53 |
XLON |
256 |
15.765 |
479413456135093 |
|
|
12:30:53 |
XLON |
127 |
15.765 |
479413456135107 |
|
|
12:30:53 |
XLON |
129 |
15.765 |
479413456135108 |
|
|
12:31:43 |
XLON |
169 |
15.765 |
479413456135213 |
|
|
12:31:43 |
XLON |
10 |
15.765 |
479413456135214 |
|
|
12:31:43 |
XLON |
154 |
15.765 |
479413456135217 |
|
|
12:31:43 |
XLON |
25 |
15.765 |
479413456135218 |
|
|
12:31:43 |
XLON |
240 |
15.765 |
479413456135219 |
|
|
12:32:16 |
XLON |
209 |
15.76 |
479413456135331 |
|
|
12:32:16 |
XLON |
364 |
15.76 |
479413456135332 |
|
|
12:32:16 |
BATE |
80 |
15.765 |
030000YG3 |
|
|
12:32:36 |
BATE |
5 |
15.765 |
030000YGT |
|
|
12:32:51 |
BATE |
202 |
15.765 |
030000YI8 |
|
|
12:32:54 |
XLON |
208 |
15.755 |
479413456135382 |
|
|
12:32:54 |
XLON |
1 |
15.755 |
479413456135383 |
|
|
12:32:55 |
XLON |
203 |
15.755 |
479413456135384 |
|
|
12:33:44 |
XLON |
59 |
15.75 |
479413456135588 |
|
|
12:33:44 |
XLON |
159 |
15.75 |
479413456135589 |
|
|
12:35:03 |
XLON |
353 |
15.755 |
479413456135747 |
|
|
12:35:03 |
XLON |
730 |
15.755 |
479413456135750 |
|
|
12:36:37 |
XLON |
730 |
15.755 |
479413456136003 |
|
|
12:37:54 |
XLON |
67 |
15.765 |
479413456136130 |
|
|
12:37:54 |
XLON |
428 |
15.765 |
479413456136131 |
|
|
12:37:54 |
XLON |
476 |
15.765 |
479413456136134 |
|
|
12:40:49 |
XLON |
101 |
15.77 |
479413456136486 |
|
|
12:42:06 |
BATE |
106 |
15.78 |
030000Z9S |
|
|
12:42:11 |
BATE |
69 |
15.78 |
030000ZAL |
|
|
12:43:37 |
BATE |
62 |
15.78 |
030000ZEV |
|
|
12:44:32 |
XLON |
22 |
15.775 |
479413456136955 |
|
|
12:44:32 |
XLON |
1 |
15.775 |
479413456136958 |
|
|
12:44:33 |
XLON |
208 |
15.775 |
479413456136959 |
|
|
12:44:32 |
XLON |
187 |
15.775 |
479413456136954 |
|
|
12:46:13 |
XLON |
68 |
15.795 |
479413456137357 |
|
|
12:46:13 |
XLON |
150 |
15.795 |
479413456137358 |
|
|
12:46:13 |
XLON |
115 |
15.795 |
479413456137359 |
|
|
12:51:34 |
XLON |
102 |
15.81 |
479413456138322 |
|
|
12:51:34 |
XLON |
76 |
15.81 |
479413456138323 |
|
|
12:51:34 |
XLON |
122 |
15.81 |
479413456138324 |
|
|
12:51:39 |
XLON |
117 |
15.81 |
479413456138353 |
|
|
12:51:39 |
XLON |
117 |
15.81 |
479413456138354 |
|
|
12:51:41 |
XLON |
117 |
15.81 |
479413456138355 |
|
|
12:51:41 |
XLON |
117 |
15.81 |
479413456138356 |
|
|
12:51:43 |
XLON |
117 |
15.81 |
479413456138357 |
|
|
12:51:43 |
XLON |
117 |
15.81 |
479413456138358 |
|
|
12:52:59 |
XLON |
183 |
15.815 |
479413456138545 |
|
|
12:52:59 |
BATE |
285 |
15.815 |
030001079 |
|
|
12:52:59 |
XLON |
101 |
15.815 |
479413456138560 |
|
|
12:52:59 |
XLON |
132 |
15.815 |
479413456138561 |
|
|
12:52:59 |
XLON |
113 |
15.815 |
479413456138562 |
|
|
12:52:59 |
XLON |
150 |
15.815 |
479413456138563 |
|
|
12:52:59 |
XLON |
52 |
15.815 |
479413456138564 |
|
|
12:53:32 |
XLON |
495 |
15.805 |
479413456138643 |
|
|
12:53:32 |
BATE |
306 |
15.805 |
03000109C |
|
|
12:53:32 |
BATE |
48 |
15.805 |
03000109D |
|
|
12:53:32 |
BATE |
258 |
15.805 |
03000109E |
|
|
12:53:33 |
XLON |
327 |
15.8 |
479413456138648 |
|
|
12:53:51 |
XLON |
356 |
15.795 |
479413456138688 |
|
|
12:56:17 |
XLON |
397 |
15.79 |
479413456139123 |
|
|
12:56:17 |
BATE |
110 |
15.795 |
0300010JS |
|
|
12:56:17 |
BATE |
104 |
15.795 |
0300010JT |
|
|
12:56:36 |
XLON |
348 |
15.79 |
479413456139218 |
|
|
12:56:36 |
XLON |
49 |
15.79 |
479413456139219 |
|
|
12:56:51 |
XLON |
150 |
15.79 |
479413456139305 |
|
|
13:00:21 |
XLON |
209 |
15.81 |
479413456140132 |
|
|
13:03:29 |
XLON |
201 |
15.815 |
479413456140599 |
|
|
13:04:11 |
XLON |
441 |
15.81 |
479413456140740 |
|
|
13:04:11 |
XLON |
180 |
15.81 |
479413456140741 |
|
|
13:04:11 |
XLON |
621 |
15.81 |
479413456140748 |
|
|
13:04:13 |
XLON |
73 |
15.81 |
479413456140797 |
|
|
13:04:13 |
XLON |
5 |
15.81 |
479413456140798 |
|
|
13:04:13 |
XLON |
14 |
15.81 |
479413456140799 |
|
|
13:04:13 |
XLON |
150 |
15.81 |
479413456140800 |
|
|
13:06:06 |
XLON |
483 |
15.805 |
479413456141036 |
|
|
13:06:06 |
XLON |
232 |
15.805 |
479413456141039 |
|
|
13:06:06 |
BATE |
1596 |
15.8 |
0300011D2 |
|
|
13:06:06 |
XLON |
128 |
15.795 |
479413456141049 |
|
|
13:06:06 |
XLON |
150 |
15.795 |
479413456141050 |
|
|
13:06:06 |
XLON |
126 |
15.8 |
479413456141051 |
|
|
13:06:06 |
XLON |
311 |
15.8 |
479413456141052 |
|
|
13:06:07 |
XLON |
1340 |
15.8 |
479413456141053 |
|
|
13:09:13 |
BATE |
49 |
15.8 |
0300011MR |
|
|
13:09:13 |
XLON |
38 |
15.8 |
479413456141497 |
|
|
13:09:13 |
XLON |
161 |
15.8 |
479413456141498 |
|
|
13:11:56 |
XLON |
512 |
15.815 |
479413456141813 |
|
|
13:11:56 |
XLON |
512 |
15.815 |
479413456141823 |
|
|
13:11:59 |
XLON |
421 |
15.81 |
479413456141828 |
|
|
13:12:04 |
BATE |
258 |
15.81 |
0300011U4 |
|
|
13:13:42 |
XLON |
217 |
15.81 |
479413456142027 |
|
|
13:13:47 |
XLON |
7 |
15.81 |
479413456142042 |
|
|
13:13:47 |
BATE |
87 |
15.81 |
0300011ZD |
|
|
13:13:47 |
BATE |
25 |
15.81 |
0300011ZE |
|
|
13:14:53 |
XLON |
94 |
15.82 |
479413456142134 |
|
|
13:14:54 |
XLON |
360 |
15.82 |
479413456142135 |
|
|
13:14:56 |
XLON |
52 |
15.82 |
479413456142136 |
|
|
13:14:56 |
BATE |
107 |
15.82 |
03000123A |
|
|
13:14:56 |
BATE |
53 |
15.82 |
03000123B |
|
|
13:18:07 |
XLON |
399 |
15.815 |
479413456142480 |
|
|
13:18:07 |
XLON |
55 |
15.815 |
479413456142481 |
|
|
13:18:07 |
XLON |
153 |
15.815 |
479413456142485 |
|
|
13:18:07 |
BATE |
100 |
15.815 |
0300012CM |
|
|
13:23:14 |
BATE |
17 |
15.83 |
0300012RD |
|
|
13:23:17 |
XLON |
394 |
15.825 |
479413456143029 |
|
|
13:23:17 |
XLON |
394 |
15.8 |
479413456143055 |
|
|
13:23:19 |
BATE |
213 |
15.795 |
0300012RW |
|
|
13:23:19 |
BATE |
427 |
15.795 |
0300012RX |
|
|
13:23:19 |
BATE |
65 |
15.795 |
0300012RY |
|
|
13:23:19 |
BATE |
35 |
15.795 |
0300012RZ |
|
|
13:23:19 |
BATE |
93 |
15.795 |
0300012S3 |
|
|
13:23:19 |
BATE |
45 |
15.795 |
0300012S4 |
|
|
13:23:19 |
BATE |
80 |
15.795 |
0300012S5 |
|
|
13:23:19 |
BATE |
400 |
15.795 |
0300012S6 |
|
|
13:23:19 |
BATE |
9 |
15.795 |
0300012S7 |
|
|
13:23:19 |
BATE |
7 |
15.795 |
0300012S8 |
|
|
13:23:19 |
BATE |
6 |
15.795 |
0300012S9 |
|
|
13:23:19 |
BATE |
6 |
15.795 |
0300012SA |
|
|
13:23:31 |
XLON |
150 |
15.82 |
479413456143140 |
|
|
13:23:59 |
XLON |
150 |
15.82 |
479413456143221 |
|
|
13:24:19 |
XLON |
150 |
15.82 |
479413456143287 |
|
|
13:24:19 |
XLON |
117 |
15.82 |
479413456143288 |
|
|
13:24:24 |
XLON |
150 |
15.82 |
479413456143305 |
|
|
13:24:59 |
BATE |
144 |
15.82 |
0300012Y8 |
|
|
13:25:59 |
XLON |
451 |
15.815 |
479413456143497 |
|
|
13:26:02 |
XLON |
166 |
15.805 |
479413456143512 |
|
|
13:26:10 |
BATE |
224 |
15.815 |
03000133F |
|
|
13:26:46 |
XLON |
434 |
15.8 |
479413456143588 |
|
|
13:26:46 |
XLON |
166 |
15.8 |
479413456143589 |
|
|
13:26:47 |
XLON |
600 |
15.8 |
479413456143590 |
|
|
13:26:47 |
BATE |
152 |
15.805 |
03000134Q |
|
|
13:30:44 |
XLON |
199 |
15.81 |
479413456144114 |
|
|
13:30:44 |
XLON |
199 |
15.81 |
479413456144120 |
|
|
13:32:14 |
XLON |
377 |
15.81 |
479413456144250 |
|
|
13:32:14 |
BATE |
922 |
15.8 |
0300013MS |
|
|
13:32:14 |
XLON |
131 |
15.795 |
479413456144267 |
|
|
13:32:14 |
XLON |
58 |
15.795 |
479413456144268 |
|
|
13:32:14 |
XLON |
150 |
15.795 |
479413456144269 |
|
|
13:32:14 |
XLON |
131 |
15.8 |
479413456144270 |
|
|
13:32:14 |
XLON |
1 |
15.8 |
479413456144271 |
|
|
13:33:15 |
XLON |
352 |
15.785 |
479413456144392 |
|
|
13:33:15 |
BATE |
109 |
15.785 |
0300013QH |
|
|
13:33:22 |
XLON |
287 |
15.77 |
479413456144403 |
|
|
13:33:22 |
XLON |
94 |
15.77 |
479413456144404 |
|
|
13:33:22 |
XLON |
47 |
15.77 |
479413456144405 |
|
|
13:33:25 |
BATE |
3 |
15.775 |
0300013RA |
|
|
13:34:28 |
XLON |
62 |
15.765 |
479413456144574 |
|
|
13:34:28 |
XLON |
466 |
15.765 |
479413456144575 |
|
|
13:37:40 |
XLON |
150 |
15.775 |
479413456145011 |
|
|
13:37:40 |
XLON |
160 |
15.77 |
479413456145013 |
|
|
13:37:40 |
XLON |
92 |
15.77 |
479413456145014 |
|
|
13:37:42 |
XLON |
150 |
15.775 |
479413456145025 |
|
|
13:37:42 |
XLON |
113 |
15.775 |
479413456145026 |
|
|
13:37:42 |
XLON |
125 |
15.775 |
479413456145027 |
|
|
13:37:42 |
XLON |
58 |
15.775 |
479413456145028 |
|
|
13:37:42 |
XLON |
146 |
15.775 |
479413456145029 |
|
|
13:37:51 |
XLON |
150 |
15.775 |
479413456145056 |
|
|
13:38:07 |
XLON |
159 |
15.765 |
479413456145141 |
|
|
13:38:07 |
BATE |
100 |
15.77 |
03000147V |
|
|
13:39:20 |
XLON |
150 |
15.775 |
479413456145351 |
|
|
13:39:20 |
XLON |
150 |
15.775 |
479413456145352 |
|
|
13:40:23 |
XLON |
317 |
15.78 |
479413456145487 |
|
|
13:40:23 |
XLON |
317 |
15.78 |
479413456145494 |
|
|
13:40:24 |
XLON |
317 |
15.78 |
479413456145496 |
|
|
13:40:46 |
XLON |
221 |
15.775 |
479413456145595 |
|
|
13:40:46 |
BATE |
227 |
15.775 |
0300014G8 |
|
|
13:40:46 |
BATE |
105 |
15.78 |
0300014G9 |
|
|
13:40:46 |
XLON |
525 |
15.775 |
479413456145602 |
|
|
13:41:35 |
XLON |
132 |
15.785 |
479413456145729 |
|
|
13:41:35 |
XLON |
180 |
15.785 |
479413456145730 |
|
|
13:41:37 |
XLON |
236 |
15.775 |
479413456145742 |
|
|
13:41:37 |
BATE |
102 |
15.78 |
0300014J8 |
|
|
13:42:07 |
XLON |
236 |
15.775 |
479413456145793 |
|
|
13:42:18 |
XLON |
127 |
15.775 |
479413456145816 |
|
|
13:42:18 |
XLON |
170 |
15.775 |
479413456145817 |
|
|
13:44:33 |
XLON |
294 |
15.765 |
479413456146359 |
|
|
13:44:33 |
XLON |
339 |
15.765 |
479413456146360 |
|
|
13:44:34 |
BATE |
97 |
15.76 |
0300014WT |
|
|
13:44:34 |
XLON |
150 |
15.76 |
479413456146373 |
|
|
13:44:35 |
XLON |
150 |
15.76 |
479413456146379 |
|
|
13:44:36 |
XLON |
150 |
15.76 |
479413456146380 |
|
|
13:44:38 |
XLON |
294 |
15.75 |
479413456146395 |
|
|
13:44:39 |
XLON |
462 |
15.75 |
479413456146399 |
|
|
13:44:39 |
BATE |
105 |
15.75 |
0300014XS |
|
|
13:44:39 |
XLON |
1 |
15.75 |
479413456146402 |
|
|
13:44:41 |
BATE |
3 |
15.75 |
0300014XZ |
|
|
13:45:25 |
XLON |
298 |
15.76 |
479413456146600 |
|
|
13:45:26 |
XLON |
298 |
15.76 |
479413456146606 |
|
|
13:45:34 |
XLON |
150 |
15.77 |
479413456146627 |
|
|
13:45:35 |
XLON |
150 |
15.77 |
479413456146635 |
|
|
13:45:35 |
XLON |
38 |
15.77 |
479413456146636 |
|
|
13:45:35 |
XLON |
255 |
15.77 |
479413456146637 |
|
|
13:45:35 |
XLON |
126 |
15.77 |
479413456146638 |
|
|
13:45:35 |
XLON |
71 |
15.77 |
479413456146639 |
|
|
13:46:05 |
XLON |
431 |
15.755 |
479413456146772 |
|
|
13:46:05 |
XLON |
35 |
15.755 |
479413456146773 |
|
|
13:46:05 |
XLON |
150 |
15.755 |
479413456146777 |
|
|
13:46:05 |
XLON |
60 |
15.755 |
479413456146778 |
|
|
13:46:05 |
XLON |
256 |
15.755 |
479413456146779 |
|
|
13:46:05 |
BATE |
99 |
15.755 |
03000153Z |
|
|
13:46:25 |
XLON |
258 |
15.74 |
479413456146852 |
|
|
13:46:25 |
XLON |
66 |
15.74 |
479413456146853 |
|
|
13:46:27 |
XLON |
38 |
15.74 |
479413456146866 |
|
|
13:46:27 |
XLON |
146 |
15.74 |
479413456146867 |
|
|
13:46:27 |
XLON |
128 |
15.74 |
479413456146868 |
|
|
13:46:27 |
XLON |
57 |
15.74 |
479413456146869 |
|
|
13:46:35 |
XLON |
223 |
15.735 |
479413456146916 |
|
|
13:46:35 |
BATE |
100 |
15.735 |
03000156I |
|
|
13:46:35 |
XLON |
223 |
15.735 |
479413456146934 |
|
|
13:46:35 |
XLON |
223 |
15.735 |
479413456146937 |
|
|
13:46:35 |
XLON |
223 |
15.735 |
479413456146942 |
|
|
13:46:38 |
XLON |
35 |
15.735 |
479413456146974 |
|
|
13:47:43 |
XLON |
150 |
15.745 |
479413456147192 |
|
|
13:48:47 |
XLON |
150 |
15.745 |
479413456147348 |
|
|
13:50:40 |
XLON |
202 |
15.745 |
479413456147584 |
|
|
13:50:40 |
XLON |
97 |
15.745 |
479413456147585 |
|
|
13:50:40 |
XLON |
666 |
15.745 |
479413456147590 |
|
|
13:51:04 |
XLON |
270 |
15.74 |
479413456147619 |
|
|
13:52:32 |
XLON |
249 |
15.74 |
479413456147820 |
|
|
13:52:32 |
BATE |
290 |
15.74 |
0300015SH |
|
|
13:52:32 |
XLON |
249 |
15.74 |
479413456147824 |
|
|
13:53:31 |
XLON |
127 |
15.74 |
479413456148044 |
|
|
13:53:31 |
XLON |
76 |
15.74 |
479413456148045 |
|
|
13:53:31 |
BATE |
103 |
15.74 |
0300015X8 |
|
|
13:56:22 |
XLON |
237 |
15.74 |
479413456148613 |
|
|
13:56:24 |
XLON |
237 |
15.74 |
479413456148624 |
|
|
13:56:24 |
XLON |
237 |
15.74 |
479413456148633 |
|
|
13:56:24 |
XLON |
237 |
15.74 |
479413456148635 |
|
|
13:56:27 |
XLON |
237 |
15.74 |
479413456148660 |
|
|
13:56:27 |
XLON |
237 |
15.74 |
479413456148665 |
|
|
13:56:27 |
XLON |
126 |
15.74 |
479413456148667 |
|
|
13:56:27 |
XLON |
150 |
15.74 |
479413456148668 |
|
|
13:56:27 |
XLON |
412 |
15.74 |
479413456148669 |
|
|
13:56:33 |
BATE |
110 |
15.74 |
03000169W |
|
|
13:57:57 |
XLON |
670 |
15.74 |
479413456148979 |
|
|
13:58:30 |
BATE |
572 |
15.75 |
0300016H0 |
|
|
13:58:55 |
XLON |
174 |
15.745 |
479413456149145 |
|
|
13:58:57 |
XLON |
106 |
15.745 |
479413456149149 |
|
|
13:58:57 |
XLON |
117 |
15.745 |
479413456149150 |
|
|
13:58:57 |
XLON |
300 |
15.745 |
479413456149151 |
|
|
13:58:57 |
XLON |
150 |
15.745 |
479413456149152 |
|
|
13:59:52 |
XLON |
132 |
15.735 |
479413456149415 |
|
|
13:59:52 |
XLON |
46 |
15.735 |
479413456149416 |
|
|
13:59:52 |
BATE |
109 |
15.74 |
0300016LU |
|
|
13:59:52 |
XLON |
178 |
15.735 |
479413456149388 |
|
|
13:59:57 |
BATE |
3 |
15.735 |
0300016MC |
|
|
14:00:12 |
XLON |
591 |
15.73 |
479413456149488 |
|
|
14:00:12 |
XLON |
591 |
15.73 |
479413456149481 |
|
|
14:00:19 |
XLON |
191 |
15.725 |
479413456149506 |
|
|
14:00:19 |
XLON |
105 |
15.725 |
479413456149524 |
|
|
14:00:19 |
XLON |
86 |
15.725 |
479413456149525 |
|
|
14:01:51 |
XLON |
195 |
15.72 |
479413456149844 |
|
|
14:03:38 |
XLON |
115 |
15.735 |
479413456150369 |
|
|
14:04:01 |
XLON |
440 |
15.73 |
479413456150436 |
|
|
14:04:01 |
XLON |
407 |
15.73 |
479413456150508 |
|
|
14:04:02 |
XLON |
66 |
15.72 |
479413456150558 |
|
|
14:04:02 |
BATE |
60 |
15.725 |
0300017AU |
|
|
14:06:08 |
XLON |
291 |
15.73 |
479413456151074 |
|
|
14:06:08 |
XLON |
291 |
15.7 |
479413456151106 |
|
|
14:06:09 |
BATE |
1658 |
15.7 |
0300017K5 |
|
|
14:06:10 |
BATE |
94 |
15.695 |
0300017KM |
|
|
14:06:10 |
BATE |
90 |
15.695 |
0300017KQ |
|
|
14:06:11 |
BATE |
25 |
15.69 |
0300017KS |
|
|
14:06:17 |
XLON |
150 |
15.7 |
479413456151176 |
|
|
14:06:22 |
BATE |
94 |
15.695 |
0300017MA |
|
|
14:06:22 |
BATE |
24 |
15.7 |
0300017MB |
|
|
14:06:22 |
BATE |
37 |
15.7 |
0300017MC |
|
|
14:06:22 |
XLON |
142 |
15.695 |
479413456151246 |
|
|
14:06:22 |
XLON |
150 |
15.695 |
479413456151247 |
|
|
14:06:38 |
XLON |
145 |
15.695 |
479413456151288 |
|
|
14:06:38 |
XLON |
190 |
15.695 |
479413456151289 |
|
|
14:06:47 |
XLON |
150 |
15.69 |
479413456151323 |
|
|
14:06:47 |
XLON |
129 |
15.695 |
479413456151324 |
|
|
14:06:47 |
XLON |
118 |
15.695 |
479413456151325 |
|
|
14:06:50 |
XLON |
150 |
15.69 |
479413456151333 |
|
|
14:09:24 |
XLON |
150 |
15.705 |
479413456152109 |
|
|
14:09:24 |
BATE |
102 |
15.705 |
03000183F |
|
|
14:10:23 |
XLON |
240 |
15.695 |
479413456152276 |
|
|
14:10:23 |
XLON |
150 |
15.695 |
479413456152277 |
|
|
14:10:23 |
XLON |
135 |
15.695 |
479413456152278 |
|
|
14:10:23 |
XLON |
125 |
15.695 |
479413456152279 |
|
|
14:10:23 |
XLON |
146 |
15.695 |
479413456152280 |
|
|
14:10:28 |
XLON |
150 |
15.695 |
479413456152312 |
|
|
14:10:28 |
XLON |
172 |
15.695 |
479413456152313 |
|
|
14:10:28 |
XLON |
125 |
15.695 |
479413456152314 |
|
|
14:10:28 |
XLON |
109 |
15.695 |
479413456152315 |
|
|
14:10:28 |
XLON |
146 |
15.695 |
479413456152316 |
|
|
14:10:30 |
XLON |
105 |
15.695 |
479413456152325 |
|
|
14:10:30 |
XLON |
190 |
15.695 |
479413456152326 |
|
|
14:10:30 |
XLON |
125 |
15.695 |
479413456152327 |
|
|
14:10:30 |
XLON |
288 |
15.695 |
479413456152328 |
|
|
14:12:27 |
XLON |
150 |
15.685 |
479413456152717 |
|
|
14:12:27 |
XLON |
128 |
15.69 |
479413456152718 |
|
|
14:12:27 |
XLON |
109 |
15.69 |
479413456152719 |
|
|
14:12:29 |
XLON |
150 |
15.69 |
479413456152735 |
|
|
14:12:29 |
XLON |
120 |
15.69 |
479413456152736 |
|
|
14:12:29 |
XLON |
128 |
15.69 |
479413456152737 |
|
|
14:12:41 |
XLON |
128 |
15.685 |
479413456152762 |
|
|
14:14:31 |
XLON |
206 |
15.68 |
479413456153069 |
|
|
14:14:48 |
XLON |
192 |
15.675 |
479413456153128 |
|
|
14:16:31 |
XLON |
334 |
15.68 |
479413456153529 |
|
|
14:17:45 |
XLON |
82 |
15.675 |
479413456153793 |
|
|
14:18:34 |
XLON |
349 |
15.675 |
479413456153952 |
|
|
14:18:34 |
XLON |
120 |
15.675 |
479413456153969 |
|
|
14:18:34 |
XLON |
337 |
15.675 |
479413456153970 |
|
|
14:18:35 |
BATE |
1 |
15.675 |
03000193O |
|
|
14:18:36 |
XLON |
126 |
15.675 |
479413456153984 |
|
|
14:21:12 |
XLON |
192 |
15.69 |
479413456154400 |
|
|
14:21:12 |
XLON |
421 |
15.69 |
479413456154401 |
|
|
14:21:12 |
BATE |
101 |
15.69 |
0300019EF |
|
|
14:21:23 |
XLON |
125 |
15.685 |
479413456154428 |
|
|
14:21:23 |
XLON |
190 |
15.685 |
479413456154429 |
|
|
14:23:03 |
BATE |
96 |
15.69 |
0300019LW |
|
|
14:23:12 |
XLON |
600 |
15.68 |
479413456154773 |
|
|
14:24:06 |
XLON |
407 |
15.685 |
479413456154968 |
|
|
14:24:47 |
XLON |
123 |
15.685 |
479413456155070 |
|
|
14:24:47 |
XLON |
170 |
15.685 |
479413456155071 |
|
|
14:25:20 |
XLON |
286 |
15.68 |
479413456155217 |
|
|
14:25:20 |
XLON |
415 |
15.68 |
479413456155218 |
|
|
14:25:20 |
BATE |
90 |
15.685 |
0300019WP |
|
|
14:26:04 |
XLON |
520 |
15.69 |
479413456155355 |
|
|
14:28:38 |
XLON |
310 |
15.705 |
479413456155829 |
|
|
14:28:38 |
XLON |
252 |
15.705 |
479413456155830 |
|
|
14:29:31 |
BATE |
2 |
15.705 |
030001AF1 |
|
|
14:30:25 |
XLON |
696 |
15.71 |
479413456156703 |
|
|
14:30:26 |
XLON |
150 |
15.71 |
479413456156717 |
|
|
14:30:26 |
XLON |
72 |
15.71 |
479413456156718 |
|
|
14:30:28 |
XLON |
150 |
15.71 |
479413456156783 |
|
|
14:30:28 |
XLON |
70 |
15.71 |
479413456156784 |
|
|
14:30:28 |
XLON |
164 |
15.71 |
479413456156785 |
|
|
14:30:28 |
XLON |
541 |
15.7 |
479413456156787 |
|
|
14:30:31 |
XLON |
150 |
15.695 |
479413456156838 |
|
|
14:30:31 |
XLON |
66 |
15.695 |
479413456156839 |
|
|
14:30:31 |
XLON |
123 |
15.695 |
479413456156840 |
|
|
14:30:31 |
XLON |
164 |
15.695 |
479413456156841 |
|
|
14:31:06 |
XLON |
164 |
15.695 |
479413456157254 |
|
|
14:33:06 |
XLON |
249 |
15.705 |
479413456158099 |
|
|
14:33:30 |
XLON |
150 |
15.705 |
479413456158280 |
|
|
14:33:32 |
XLON |
330 |
15.7 |
479413456158316 |
|
|
14:33:32 |
XLON |
1 |
15.7 |
479413456158320 |
|
|
14:33:32 |
XLON |
162 |
15.7 |
479413456158321 |
|
|
14:33:32 |
XLON |
119 |
15.7 |
479413456158322 |
|
|
14:33:32 |
XLON |
150 |
15.7 |
479413456158323 |
|
|
14:33:32 |
XLON |
147 |
15.7 |
479413456158324 |
|
|
14:33:36 |
XLON |
162 |
15.7 |
479413456158352 |
|
|
14:33:36 |
XLON |
200 |
15.7 |
479413456158353 |
|
|
14:33:36 |
XLON |
989 |
15.7 |
479413456158354 |
|
|
14:34:13 |
XLON |
612 |
15.695 |
479413456158609 |
|
|
14:34:13 |
BATE |
100 |
15.7 |
030001BSS |
|
|
14:34:13 |
BATE |
41 |
15.7 |
030001BST |
|
|
14:34:13 |
BATE |
100 |
15.7 |
030001BSU |
|
|
14:34:13 |
BATE |
90 |
15.7 |
030001BSV |
|
|
14:34:13 |
XLON |
156 |
15.7 |
479413456158611 |
|
|
14:34:13 |
XLON |
240 |
15.7 |
479413456158612 |
|
|
14:34:13 |
XLON |
855 |
15.7 |
479413456158613 |
|
|
14:34:16 |
XLON |
156 |
15.7 |
479413456158657 |
|
|
14:34:17 |
XLON |
156 |
15.7 |
479413456158668 |
|
|
14:34:21 |
XLON |
156 |
15.7 |
479413456158704 |
|
|
14:34:21 |
XLON |
499 |
15.7 |
479413456158705 |
|
|
14:34:24 |
XLON |
9 |
15.69 |
479413456158715 |
|
|
14:34:24 |
XLON |
467 |
15.69 |
479413456158716 |
|
|
14:34:24 |
BATE |
246 |
15.69 |
030001BUV |
|
|
14:34:24 |
XLON |
476 |
15.69 |
479413456158720 |
|
|
14:37:48 |
XLON |
490 |
15.705 |
479413456160174 |
|
|
14:37:48 |
XLON |
150 |
15.705 |
479413456160176 |
|
|
14:37:48 |
XLON |
117 |
15.705 |
479413456160177 |
|
|
14:37:49 |
XLON |
415 |
15.705 |
479413456160186 |
|
|
14:38:28 |
XLON |
673 |
15.715 |
479413456160683 |
|
|
14:38:51 |
XLON |
240 |
15.72 |
479413456160832 |
|
|
14:38:51 |
XLON |
120 |
15.72 |
479413456160833 |
|
|
14:39:58 |
XLON |
156 |
15.745 |
479413456161422 |
|
|
14:39:58 |
XLON |
11 |
15.745 |
479413456161423 |
|
|
14:40:17 |
XLON |
445 |
15.74 |
479413456161612 |
|
|
14:40:17 |
XLON |
567 |
15.735 |
479413456161616 |
|
|
14:40:18 |
XLON |
570 |
15.73 |
479413456161623 |
|
|
14:40:21 |
XLON |
165 |
15.725 |
479413456161637 |
|
|
14:40:21 |
BATE |
100 |
15.73 |
030001D7T |
|
|
14:42:07 |
XLON |
386 |
15.725 |
479413456162516 |
|
|
14:42:07 |
XLON |
344 |
15.725 |
479413456162517 |
|
|
14:42:07 |
BATE |
543 |
15.725 |
030001DNC |
|
|
14:42:07 |
BATE |
236 |
15.72 |
030001DNF |
|
|
14:42:07 |
XLON |
131 |
15.725 |
479413456162524 |
|
|
14:42:07 |
XLON |
140 |
15.725 |
479413456162525 |
|
|
14:42:07 |
XLON |
158 |
15.725 |
479413456162526 |
|
|
14:42:07 |
XLON |
94 |
15.725 |
479413456162527 |
|
|
14:42:07 |
XLON |
207 |
15.725 |
479413456162528 |
|
|
14:42:07 |
XLON |
429 |
15.72 |
479413456162529 |
|
|
14:42:07 |
XLON |
200 |
15.725 |
479413456162539 |
|
|
14:42:07 |
XLON |
94 |
15.725 |
479413456162540 |
|
|
14:42:08 |
XLON |
158 |
15.725 |
479413456162571 |
|
|
14:42:08 |
XLON |
180 |
15.725 |
479413456162572 |
|
|
14:44:37 |
BATE |
90 |
15.715 |
030001E5H |
|
|
14:44:37 |
BATE |
102 |
15.715 |
030001E5I |
|
|
14:44:41 |
XLON |
150 |
15.705 |
479413456163874 |
|
|
14:44:42 |
BATE |
41 |
15.715 |
030001E6L |
|
|
14:44:46 |
BATE |
98 |
15.715 |
030001E6Y |
|
|
14:44:56 |
BATE |
135 |
15.71 |
030001E8F |
|
|
14:44:56 |
BATE |
43 |
15.71 |
030001E8G |
|
|
14:44:56 |
XLON |
138 |
15.705 |
479413456164021 |
|
|
14:45:18 |
XLON |
150 |
15.71 |
479413456164226 |
|
|
14:45:23 |
XLON |
150 |
15.71 |
479413456164245 |
|
|
14:45:30 |
XLON |
150 |
15.71 |
479413456164337 |
|
|
14:45:30 |
XLON |
160 |
15.71 |
479413456164338 |
|
|
14:45:35 |
XLON |
140 |
15.71 |
479413456164393 |
|
|
14:45:35 |
BATE |
35 |
15.71 |
030001ECY |
|
|
14:45:36 |
XLON |
361 |
15.7 |
479413456164423 |
|
|
14:45:40 |
BATE |
100 |
15.705 |
030001EE2 |
|
|
14:45:45 |
BATE |
70 |
15.705 |
030001EED |
|
|
14:45:46 |
XLON |
68 |
15.7 |
479413456164569 |
|
|
14:45:51 |
XLON |
150 |
15.7 |
479413456164615 |
|
|
14:46:46 |
XLON |
150 |
15.695 |
479413456165011 |
|
|
14:47:18 |
XLON |
128 |
15.69 |
479413456165268 |
|
|
14:47:18 |
XLON |
320 |
15.685 |
479413456165277 |
|
|
14:47:41 |
XLON |
448 |
15.685 |
479413456165399 |
|
|
14:47:41 |
BATE |
34 |
15.69 |
030001ERE |
|
|
14:48:03 |
XLON |
302 |
15.69 |
479413456165735 |
|
|
14:48:03 |
BATE |
110 |
15.695 |
030001EUG |
|
|
14:49:51 |
XLON |
742 |
15.7 |
479413456166601 |
|
|
14:49:51 |
XLON |
150 |
15.7 |
479413456166604 |
|
|
14:49:51 |
XLON |
192 |
15.7 |
479413456166605 |
|
|
14:51:53 |
XLON |
240 |
15.7 |
479413456167430 |
|
|
14:53:04 |
XLON |
300 |
15.7 |
479413456167795 |
|
|
14:53:05 |
XLON |
1 |
15.7 |
479413456167806 |
|
|
14:53:57 |
XLON |
300 |
15.695 |
479413456167997 |
|
|
14:54:04 |
XLON |
72 |
15.69 |
479413456168072 |
|
|
14:54:04 |
BATE |
39 |
15.695 |
030001FVX |
|
|
14:54:04 |
BATE |
90 |
15.695 |
030001FVY |
|
|
14:54:06 |
XLON |
158 |
15.69 |
479413456168075 |
|
|
14:54:06 |
XLON |
150 |
15.69 |
479413456168076 |
|
|
14:54:19 |
XLON |
152 |
15.69 |
479413456168165 |
|
|
14:54:19 |
XLON |
180 |
15.69 |
479413456168166 |
|
|
14:54:24 |
XLON |
57 |
15.69 |
479413456168174 |
|
|
14:54:24 |
XLON |
152 |
15.69 |
479413456168175 |
|
|
14:54:24 |
XLON |
150 |
15.69 |
479413456168176 |
|
|
14:54:24 |
XLON |
309 |
15.69 |
479413456168177 |
|
|
14:54:24 |
XLON |
226 |
15.69 |
479413456168178 |
|
|
14:54:26 |
XLON |
152 |
15.69 |
479413456168184 |
|
|
14:54:26 |
XLON |
309 |
15.69 |
479413456168185 |
|
|
14:54:28 |
XLON |
152 |
15.69 |
479413456168186 |
|
|
14:54:28 |
XLON |
309 |
15.69 |
479413456168187 |
|
|
14:54:31 |
XLON |
152 |
15.68 |
479413456168254 |
|
|
14:54:31 |
XLON |
160 |
15.68 |
479413456168255 |
|
|
14:55:12 |
XLON |
156 |
15.675 |
479413456168523 |
|
|
14:55:13 |
XLON |
162 |
15.675 |
479413456168528 |
|
|
14:55:13 |
XLON |
150 |
15.675 |
479413456168529 |
|
|
14:55:13 |
XLON |
31 |
15.675 |
479413456168530 |
|
|
14:56:56 |
XLON |
676 |
15.695 |
479413456169239 |
|
|
14:56:56 |
XLON |
514 |
15.7 |
479413456169228 |
|
|
14:56:56 |
XLON |
162 |
15.695 |
479413456169234 |
|
|
14:58:51 |
BATE |
100 |
15.705 |
030001GNG |
|
|
14:59:33 |
XLON |
486 |
15.69 |
479413456170230 |
|
|
14:59:34 |
XLON |
448 |
15.69 |
479413456170231 |
|
|
14:59:35 |
XLON |
448 |
15.69 |
479413456170232 |
|
|
14:59:35 |
BATE |
282 |
15.69 |
030001GSW |
|
|
14:59:41 |
XLON |
150 |
15.695 |
479413456170271 |
|
|
14:59:41 |
XLON |
155 |
15.695 |
479413456170272 |
|
|
14:59:41 |
XLON |
495 |
15.695 |
479413456170273 |
|
|
14:59:43 |
XLON |
150 |
15.695 |
479413456170287 |
|
|
14:59:43 |
XLON |
420 |
15.695 |
479413456170288 |
|
|
14:59:44 |
XLON |
150 |
15.695 |
479413456170290 |
|
|
14:59:44 |
XLON |
182 |
15.695 |
479413456170291 |
|
|
14:59:44 |
XLON |
83 |
15.685 |
479413456170298 |
|
|
14:59:44 |
XLON |
155 |
15.695 |
479413456170299 |
|
|
14:59:44 |
XLON |
150 |
15.695 |
479413456170300 |
|
|
14:59:44 |
XLON |
495 |
15.695 |
479413456170301 |
|
|
14:59:44 |
XLON |
83 |
15.695 |
479413456170302 |
|
|
14:59:44 |
XLON |
146 |
15.695 |
479413456170303 |
|
|
14:59:45 |
XLON |
150 |
15.695 |
479413456170309 |
|
|
14:59:45 |
XLON |
495 |
15.695 |
479413456170310 |
|
|
14:59:45 |
XLON |
150 |
15.695 |
479413456170311 |
|
|
14:59:45 |
XLON |
495 |
15.695 |
479413456170312 |
|
|
14:59:47 |
XLON |
939 |
15.7 |
479413456170334 |
|
|
14:59:47 |
XLON |
82 |
15.7 |
479413456170335 |
|
|
14:59:47 |
XLON |
304 |
15.7 |
479413456170336 |
|
|
14:59:47 |
XLON |
110 |
15.7 |
479413456170338 |
|
|
14:59:49 |
XLON |
140 |
15.695 |
479413456170347 |
|
|
14:59:49 |
XLON |
150 |
15.695 |
479413456170348 |
|
|
14:59:49 |
XLON |
150 |
15.7 |
479413456170349 |
|
|
14:59:49 |
XLON |
155 |
15.7 |
479413456170350 |
|
|
14:59:49 |
XLON |
93 |
15.7 |
479413456170351 |
|
|
14:59:50 |
XLON |
150 |
15.695 |
479413456170352 |
|
|
14:59:50 |
XLON |
110 |
15.695 |
479413456170356 |
|
|
14:59:50 |
XLON |
150 |
15.695 |
479413456170357 |
|
|
14:59:51 |
XLON |
150 |
15.695 |
479413456170368 |
|
|
14:59:51 |
XLON |
495 |
15.695 |
479413456170369 |
|
|
14:59:53 |
XLON |
146 |
15.695 |
479413456170372 |
|
|
14:59:53 |
XLON |
92 |
15.695 |
479413456170373 |
|
|
14:59:53 |
XLON |
146 |
15.695 |
479413456170374 |
|
|
15:00:06 |
XLON |
579 |
15.695 |
479413456170467 |
|
|
15:00:06 |
XLON |
362 |
15.695 |
479413456170468 |
|
|
15:00:20 |
XLON |
153 |
15.685 |
479413456170585 |
|
|
15:00:20 |
XLON |
150 |
15.69 |
479413456170589 |
|
|
15:00:20 |
XLON |
145 |
15.69 |
479413456170590 |
|
|
15:00:20 |
BATE |
80 |
15.685 |
030001GZL |
|
|
15:00:21 |
XLON |
361 |
15.675 |
479413456170617 |
|
|
15:00:21 |
XLON |
361 |
15.675 |
479413456170620 |
|
|
15:00:30 |
BATE |
2 |
15.685 |
030001H3U |
|
|
15:00:52 |
XLON |
150 |
15.69 |
479413456170889 |
|
|
15:00:52 |
XLON |
118 |
15.69 |
479413456170890 |
|
|
15:00:57 |
XLON |
2 |
15.69 |
479413456170911 |
|
|
15:01:03 |
XLON |
240 |
15.685 |
479413456170990 |
|
|
15:01:03 |
XLON |
36 |
15.685 |
479413456170991 |
|
|
15:01:03 |
XLON |
539 |
15.685 |
479413456170982 |
|
|
15:01:03 |
BATE |
110 |
15.69 |
030001H86 |
|
|
15:01:03 |
BATE |
110 |
15.69 |
030001H87 |
|
|
15:01:04 |
XLON |
240 |
15.675 |
479413456171008 |
|
|
15:01:08 |
BATE |
76 |
15.68 |
030001H9C |
|
|
15:01:19 |
BATE |
130 |
15.68 |
030001HBJ |
|
|
15:01:24 |
BATE |
77 |
15.68 |
030001HBT |
|
|
15:01:29 |
BATE |
7 |
15.68 |
030001HC2 |
|
|
15:02:48 |
XLON |
190 |
15.69 |
479413456171907 |
|
|
15:02:48 |
XLON |
118 |
15.69 |
479413456171908 |
|
|
15:02:49 |
BATE |
3 |
15.69 |
030001HNI |
|
|
15:02:51 |
XLON |
24 |
15.685 |
479413456171918 |
|
|
15:02:53 |
BATE |
32 |
15.69 |
030001HNU |
|
|
15:04:06 |
BATE |
1 |
15.69 |
030001HYB |
|
|
15:05:01 |
XLON |
198 |
15.695 |
479413456172622 |
|
|
15:05:29 |
XLON |
20 |
15.695 |
479413456172784 |
|
|
15:06:23 |
XLON |
207 |
15.715 |
479413456173128 |
|
|
15:06:23 |
XLON |
35 |
15.715 |
479413456173129 |
|
|
15:06:39 |
BATE |
110 |
15.715 |
030001IGJ |
|
|
15:07:18 |
XLON |
150 |
15.71 |
479413456173333 |
|
|
15:08:58 |
BATE |
80 |
15.695 |
030001IY6 |
|
|
15:09:30 |
BATE |
2 |
15.695 |
030001J5S |
|
|
15:10:02 |
XLON |
64 |
15.705 |
479413456174525 |
|
|
15:10:02 |
XLON |
91 |
15.705 |
479413456174526 |
|
|
15:10:05 |
XLON |
118 |
15.705 |
479413456174563 |
|
|
15:10:05 |
XLON |
87 |
15.705 |
479413456174564 |
|
|
15:10:05 |
XLON |
150 |
15.705 |
479413456174565 |
|
|
15:10:05 |
XLON |
161 |
15.705 |
479413456174566 |
|
|
15:10:06 |
XLON |
13 |
15.705 |
479413456174601 |
|
|
15:10:06 |
XLON |
150 |
15.705 |
479413456174602 |
|
|
15:10:06 |
XLON |
88 |
15.705 |
479413456174603 |
|
|
15:10:06 |
XLON |
161 |
15.705 |
479413456174604 |
|
|
15:10:08 |
XLON |
11 |
15.705 |
479413456174614 |
|
|
15:10:08 |
BATE |
521 |
15.695 |
030001JCB |
|
|
15:10:09 |
XLON |
247 |
15.69 |
479413456174625 |
|
|
15:10:30 |
XLON |
150 |
15.69 |
479413456174695 |
|
|
15:11:47 |
XLON |
16 |
15.685 |
479413456175008 |
|
|
15:11:47 |
XLON |
150 |
15.69 |
479413456175011 |
|
|
15:11:47 |
XLON |
134 |
15.69 |
479413456175012 |
|
|
15:11:47 |
XLON |
149 |
15.69 |
479413456175013 |
|
|
15:12:30 |
BATE |
23 |
15.695 |
030001JOB |
|
|
15:13:54 |
XLON |
176 |
15.695 |
479413456175533 |
|
|
15:14:31 |
XLON |
150 |
15.705 |
479413456175713 |
|
|
15:16:25 |
BATE |
100 |
15.725 |
030001KFX |
|
|
15:16:42 |
XLON |
240 |
15.725 |
479413456176386 |
|
|
15:16:46 |
XLON |
240 |
15.725 |
479413456176403 |
|
|
15:16:46 |
XLON |
150 |
15.725 |
479413456176404 |
|
|
15:16:46 |
XLON |
117 |
15.725 |
479413456176405 |
|
|
15:16:46 |
XLON |
152 |
15.725 |
479413456176406 |
|
|
15:16:46 |
XLON |
41 |
15.725 |
479413456176407 |
|
|
15:17:37 |
XLON |
97 |
15.725 |
479413456176599 |
|
|
15:17:55 |
XLON |
170 |
15.725 |
479413456176673 |
|
|
15:17:55 |
XLON |
162 |
15.725 |
479413456176674 |
|
|
15:18:21 |
XLON |
160 |
15.725 |
479413456176745 |
|
|
15:18:21 |
XLON |
127 |
15.725 |
479413456176746 |
|
|
15:18:21 |
XLON |
162 |
15.725 |
479413456176747 |
|
|
15:18:21 |
XLON |
156 |
15.725 |
479413456176748 |
|
|
15:19:15 |
XLON |
62 |
15.72 |
479413456176892 |
|
|
15:19:15 |
XLON |
36 |
15.72 |
479413456176893 |
|
|
15:19:16 |
BATE |
3 |
15.72 |
030001KVK |
|
|
15:19:18 |
XLON |
57 |
15.72 |
479413456176914 |
|
|
15:20:37 |
XLON |
95 |
15.745 |
479413456177382 |
|
|
15:20:45 |
XLON |
737 |
15.745 |
479413456177411 |
|
|
15:20:45 |
XLON |
150 |
15.745 |
479413456177412 |
|
|
15:21:06 |
XLON |
240 |
15.745 |
479413456177479 |
|
|
15:21:06 |
XLON |
150 |
15.745 |
479413456177480 |
|
|
15:21:06 |
XLON |
134 |
15.745 |
479413456177481 |
|
|
15:21:06 |
XLON |
161 |
15.745 |
479413456177482 |
|
|
15:21:11 |
XLON |
103 |
15.745 |
479413456177517 |
|
|
15:21:11 |
XLON |
19 |
15.745 |
479413456177518 |
|
|
15:21:13 |
XLON |
57 |
15.745 |
479413456177542 |
|
|
15:21:50 |
XLON |
287 |
15.735 |
479413456177674 |
|
|
15:21:50 |
XLON |
414 |
15.735 |
479413456177675 |
|
|
15:22:13 |
XLON |
422 |
15.735 |
479413456177762 |
|
|
15:22:38 |
XLON |
158 |
15.73 |
479413456177867 |
|
|
15:22:38 |
XLON |
62 |
15.73 |
479413456177868 |
|
|
15:22:38 |
XLON |
26 |
15.73 |
479413456177869 |
|
|
15:22:38 |
BATE |
110 |
15.735 |
030001LG8 |
|
|
15:22:38 |
BATE |
97 |
15.735 |
030001LG9 |
|
|
15:22:43 |
BATE |
52 |
15.735 |
030001LGF |
|
|
15:22:43 |
BATE |
36 |
15.735 |
030001LGG |
|
|
15:23:01 |
XLON |
38 |
15.735 |
479413456177938 |
|
|
15:23:04 |
XLON |
62 |
15.735 |
479413456177945 |
|
|
15:23:07 |
BATE |
94 |
15.735 |
030001LJT |
|
|
15:24:30 |
XLON |
1 |
15.725 |
479413456178262 |
|
|
15:27:09 |
XLON |
150 |
15.72 |
479413456178960 |
|
|
15:28:35 |
XLON |
429 |
15.72 |
479413456179506 |
|
|
15:28:35 |
XLON |
161 |
15.72 |
479413456179507 |
|
|
15:28:35 |
XLON |
21 |
15.72 |
479413456179508 |
|
|
15:28:35 |
XLON |
611 |
15.72 |
479413456179511 |
|
|
15:31:18 |
XLON |
161 |
15.72 |
479413456180152 |
|
|
15:31:33 |
BATE |
605 |
15.715 |
030001N2Q |
|
|
15:31:33 |
BATE |
129 |
15.715 |
030001N2S |
|
|
15:31:48 |
BATE |
476 |
15.715 |
030001N40 |
|
|
15:31:48 |
BATE |
123 |
15.71 |
030001N4J |
|
|
15:31:48 |
BATE |
114 |
15.71 |
030001N4M |
|
|
15:31:48 |
BATE |
165 |
15.71 |
030001N4C |
|
|
15:32:05 |
BATE |
239 |
15.71 |
030001N7D |
|
|
15:32:37 |
XLON |
150 |
15.71 |
479413456180613 |
|
|
15:32:37 |
XLON |
53 |
15.71 |
479413456180614 |
|
|
15:32:37 |
XLON |
155 |
15.71 |
479413456180615 |
|
|
15:32:37 |
XLON |
581 |
15.71 |
479413456180616 |
|
|
15:32:38 |
BATE |
23 |
15.71 |
030001NBI |
|
|
15:32:38 |
BATE |
94 |
15.71 |
030001NBJ |
|
|
15:34:14 |
XLON |
208 |
15.715 |
479413456181160 |
|
|
15:35:06 |
XLON |
150 |
15.715 |
479413456181373 |
|
|
15:35:06 |
XLON |
317 |
15.715 |
479413456181374 |
|
|
15:35:09 |
XLON |
439 |
15.71 |
479413456181430 |
|
|
15:35:09 |
XLON |
439 |
15.71 |
479413456181438 |
|
|
15:35:19 |
XLON |
305 |
15.705 |
479413456181492 |
|
|
15:35:19 |
XLON |
120 |
15.705 |
479413456181493 |
|
|
15:35:19 |
BATE |
80 |
15.71 |
030001NRW |
|
|
15:35:24 |
BATE |
57 |
15.71 |
030001NS5 |
|
|
15:46:28 |
XLON |
153 |
15.705 |
479413456184389 |
|
|
15:46:28 |
XLON |
180 |
15.705 |
479413456184390 |
|
|
15:46:42 |
XLON |
153 |
15.705 |
479413456184511 |
|
|
15:46:42 |
XLON |
200 |
15.705 |
479413456184512 |
|
|
15:47:28 |
XLON |
406 |
15.705 |
479413456184739 |
|
|
15:47:29 |
BATE |
80 |
15.705 |
030001POT |
|
|
15:47:42 |
BATE |
99 |
15.705 |
030001PQP |
|
|
15:48:13 |
BATE |
28 |
15.715 |
030001PU2 |
|
|
15:48:18 |
XLON |
4 |
15.71 |
479413456185000 |
|
|
15:48:35 |
BATE |
110 |
15.71 |
030001PWA |
|
|
15:48:35 |
BATE |
42 |
15.71 |
030001PWB |
|
|
15:48:51 |
BATE |
70 |
15.71 |
030001PXO |
|
|
15:49:08 |
XLON |
150 |
15.71 |
479413456185256 |
|
|
15:49:08 |
XLON |
117 |
15.71 |
479413456185257 |
|
|
15:49:08 |
XLON |
149 |
15.71 |
479413456185258 |
|
|
15:49:08 |
XLON |
400 |
15.71 |
479413456185259 |
|
|
15:49:11 |
XLON |
150 |
15.71 |
479413456185272 |
|
|
15:49:11 |
XLON |
117 |
15.71 |
479413456185273 |
|
|
15:49:47 |
XLON |
150 |
15.7 |
479413456185473 |
|
|
15:49:47 |
XLON |
117 |
15.7 |
479413456185474 |
|
|
15:49:47 |
XLON |
234 |
15.705 |
479413456185475 |
|
|
15:49:47 |
XLON |
117 |
15.705 |
479413456185476 |
|
|
15:49:47 |
XLON |
69 |
15.705 |
479413456185477 |
|
|
15:49:47 |
XLON |
152 |
15.705 |
479413456185478 |
|
|
15:49:47 |
XLON |
146 |
15.705 |
479413456185479 |
|
|
15:49:47 |
XLON |
400 |
15.705 |
479413456185480 |
|
|
15:49:52 |
XLON |
150 |
15.705 |
479413456185491 |
|
|
15:49:52 |
XLON |
117 |
15.705 |
479413456185492 |
|
|
15:49:52 |
XLON |
400 |
15.705 |
479413456185493 |
|
|
15:49:52 |
XLON |
69 |
15.705 |
479413456185494 |
|
|
15:49:52 |
XLON |
152 |
15.705 |
479413456185495 |
|
|
15:49:52 |
XLON |
146 |
15.705 |
479413456185496 |
|
|
15:50:09 |
XLON |
402 |
15.695 |
479413456185629 |
|
|
15:50:09 |
XLON |
211 |
15.695 |
479413456185630 |
|
|
15:50:18 |
XLON |
206 |
15.69 |
479413456185718 |
|
|
15:50:18 |
XLON |
75 |
15.69 |
479413456185719 |
|
|
15:50:18 |
XLON |
150 |
15.69 |
479413456185720 |
|
|
15:50:18 |
XLON |
140 |
15.69 |
479413456185721 |
|
|
15:50:18 |
XLON |
162 |
15.69 |
479413456185722 |
|
|
15:50:21 |
XLON |
208 |
15.685 |
479413456185739 |
|
|
15:50:21 |
XLON |
9 |
15.685 |
479413456185741 |
|
|
15:50:52 |
XLON |
695 |
15.69 |
479413456185849 |
|
|
15:50:52 |
XLON |
179 |
15.69 |
479413456185851 |
|
|
16:01:39 |
BATE |
127 |
15.71 |
030001S54 |
|
|
16:03:19 |
BATE |
12 |
15.7 |
030001SEN |
|
|
16:03:57 |
BATE |
90 |
15.695 |
030001SIU |
|
|
16:04:14 |
BATE |
53 |
15.695 |
030001SLD |
|
|
16:04:31 |
BATE |
64 |
15.695 |
030001SNT |
|
|
16:04:36 |
BATE |
70 |
15.695 |
030001SNZ |
|
|
16:06:59 |
BATE |
43 |
15.705 |
030001T4A |
|
|
16:22:44 |
BATE |
184 |
15.71 |
030001WR3 |
|
|
16:22:44 |
BATE |
103 |
15.71 |
030001WR4 |
|
|
16:23:34 |
BATE |
122 |
15.71 |
030001X00 |
|
|
16:23:41 |
BATE |
324 |
15.7 |
030001X1W |
|
|
16:23:41 |
BATE |
380 |
15.7 |
030001X1Y |
|
|
16:23:46 |
BATE |
64 |
15.7 |
030001X2T |
|
|
16:29:32 |
BATE |
1 |
15.675 |
030001YVD |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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
- 11 hours ago Capricorn Energy
- 11 hours ago Manchester & London Investment Trust
- 11 hours ago Barclays
- 11 hours ago Phoenix Group Holdings
- 12 hours ago Shell