Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10 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 |
|
09 February 2022 |
15.5082 |
225,000 |
15.3950 |
15.6450 |
XLON |
|
09 February 2022 |
- |
- |
- |
- |
CHIX |
|
09 February 2022 |
15.5294 |
72,241 |
15.4000 |
15.6400 |
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 09 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 |
|
|
08:53:16 |
XLON |
112 |
15.415 |
483124307839238 |
|
|
08:53:16 |
XLON |
122 |
15.415 |
483124307839239 |
|
|
08:53:23 |
XLON |
227 |
15.42 |
483124307839267 |
|
|
08:53:23 |
XLON |
212 |
15.415 |
483124307839269 |
|
|
08:53:23 |
XLON |
227 |
15.42 |
483124307839273 |
|
|
08:55:14 |
XLON |
219 |
15.415 |
483124307839874 |
|
|
08:55:15 |
XLON |
150 |
15.415 |
483124307839880 |
|
|
08:55:16 |
BATE |
431 |
15.41 |
030000BW1 |
|
|
08:56:32 |
XLON |
248 |
15.41 |
483124307840204 |
|
|
08:56:37 |
XLON |
136 |
15.41 |
483124307840213 |
|
|
08:58:21 |
XLON |
618 |
15.41 |
483124307840681 |
|
|
08:58:22 |
XLON |
240 |
15.41 |
483124307840688 |
|
|
08:58:22 |
XLON |
116 |
15.41 |
483124307840689 |
|
|
08:58:22 |
XLON |
150 |
15.41 |
483124307840690 |
|
|
08:58:22 |
XLON |
112 |
15.41 |
483124307840691 |
|
|
08:58:22 |
XLON |
150 |
15.405 |
483124307840707 |
|
|
08:58:22 |
XLON |
140 |
15.405 |
483124307840708 |
|
|
08:58:22 |
XLON |
12 |
15.405 |
483124307840709 |
|
|
08:58:22 |
BATE |
135 |
15.4 |
030000C67 |
|
|
08:58:22 |
BATE |
77 |
15.4 |
030000C68 |
|
|
09:00:12 |
XLON |
150 |
15.4 |
483124307841223 |
|
|
09:00:12 |
XLON |
240 |
15.4 |
483124307841224 |
|
|
09:00:12 |
XLON |
64 |
15.4 |
483124307841225 |
|
|
09:00:13 |
XLON |
60 |
15.4 |
483124307841226 |
|
|
09:02:23 |
BATE |
80 |
15.41 |
030000CMH |
|
|
09:03:26 |
XLON |
53 |
15.415 |
483124307841831 |
|
|
09:03:26 |
XLON |
645 |
15.415 |
483124307841832 |
|
|
09:03:26 |
BATE |
41 |
15.41 |
030000CR2 |
|
|
09:03:26 |
BATE |
169 |
15.41 |
030000CR3 |
|
|
09:03:26 |
XLON |
150 |
15.41 |
483124307841845 |
|
|
09:03:26 |
XLON |
240 |
15.415 |
483124307841846 |
|
|
09:03:26 |
XLON |
65 |
15.415 |
483124307841847 |
|
|
09:03:26 |
XLON |
240 |
15.415 |
483124307841848 |
|
|
09:03:26 |
XLON |
46 |
15.415 |
483124307841849 |
|
|
09:03:26 |
XLON |
31 |
15.41 |
483124307841854 |
|
|
09:03:26 |
XLON |
229 |
15.41 |
483124307841855 |
|
|
09:03:26 |
XLON |
212 |
15.41 |
483124307841850 |
|
|
09:03:27 |
XLON |
61 |
15.41 |
483124307841856 |
|
|
09:03:27 |
XLON |
58 |
15.41 |
483124307841857 |
|
|
09:03:28 |
XLON |
240 |
15.405 |
483124307841860 |
|
|
09:03:28 |
XLON |
240 |
15.41 |
483124307841861 |
|
|
09:03:28 |
XLON |
150 |
15.41 |
483124307841862 |
|
|
09:03:28 |
BATE |
337 |
15.405 |
030000CRC |
|
|
09:03:28 |
BATE |
34 |
15.405 |
030000CRD |
|
|
09:03:28 |
XLON |
176 |
15.405 |
483124307841869 |
|
|
09:03:28 |
BATE |
134 |
15.405 |
030000CRE |
|
|
09:03:33 |
XLON |
240 |
15.405 |
483124307841890 |
|
|
09:03:33 |
BATE |
292 |
15.405 |
030000CRT |
|
|
09:03:32 |
XLON |
175 |
15.405 |
483124307841886 |
|
|
09:03:36 |
XLON |
150 |
15.41 |
483124307841929 |
|
|
09:03:36 |
XLON |
150 |
15.41 |
483124307841930 |
|
|
09:03:36 |
XLON |
150 |
15.41 |
483124307841931 |
|
|
09:03:36 |
XLON |
45 |
15.41 |
483124307841932 |
|
|
09:03:37 |
XLON |
205 |
15.41 |
483124307841933 |
|
|
09:03:39 |
XLON |
63 |
15.4 |
483124307841954 |
|
|
09:03:40 |
XLON |
198 |
15.405 |
483124307841962 |
|
|
09:03:45 |
XLON |
224 |
15.395 |
483124307841994 |
|
|
09:04:14 |
XLON |
680 |
15.415 |
483124307842136 |
|
|
09:04:15 |
XLON |
10 |
15.415 |
483124307842137 |
|
|
09:04:15 |
XLON |
309 |
15.415 |
483124307842138 |
|
|
09:04:15 |
XLON |
150 |
15.415 |
483124307842139 |
|
|
09:04:15 |
XLON |
150 |
15.42 |
483124307842140 |
|
|
09:04:15 |
XLON |
64 |
15.42 |
483124307842141 |
|
|
09:04:15 |
XLON |
81 |
15.42 |
483124307842142 |
|
|
09:04:15 |
XLON |
138 |
15.42 |
483124307842143 |
|
|
09:04:15 |
XLON |
117 |
15.42 |
483124307842144 |
|
|
09:04:15 |
XLON |
74 |
15.42 |
483124307842145 |
|
|
09:04:17 |
XLON |
150 |
15.42 |
483124307842183 |
|
|
09:04:17 |
XLON |
75 |
15.42 |
483124307842184 |
|
|
09:04:17 |
XLON |
429 |
15.415 |
483124307842186 |
|
|
09:04:17 |
XLON |
150 |
15.415 |
483124307842187 |
|
|
09:04:17 |
XLON |
177 |
15.415 |
483124307842188 |
|
|
09:04:17 |
XLON |
80 |
15.415 |
483124307842189 |
|
|
09:04:18 |
XLON |
216 |
15.415 |
483124307842191 |
|
|
09:04:21 |
XLON |
354 |
15.415 |
483124307842207 |
|
|
09:04:25 |
XLON |
358 |
15.41 |
483124307842216 |
|
|
09:06:02 |
BATE |
198 |
15.405 |
030000D56 |
|
|
09:06:02 |
XLON |
207 |
15.405 |
483124307842644 |
|
|
09:06:02 |
XLON |
199 |
15.405 |
483124307842646 |
|
|
09:07:28 |
XLON |
248 |
15.42 |
483124307843016 |
|
|
09:08:11 |
XLON |
393 |
15.415 |
483124307843230 |
|
|
09:08:37 |
XLON |
150 |
15.42 |
483124307843367 |
|
|
09:08:37 |
XLON |
204 |
15.42 |
483124307843368 |
|
|
09:08:37 |
XLON |
47 |
15.42 |
483124307843369 |
|
|
09:08:37 |
XLON |
251 |
15.42 |
483124307843370 |
|
|
09:08:38 |
XLON |
63 |
15.415 |
483124307843376 |
|
|
09:08:37 |
BATE |
11 |
15.415 |
030000DGB |
|
|
09:08:37 |
XLON |
248 |
15.415 |
483124307843371 |
|
|
09:08:37 |
XLON |
251 |
15.415 |
483124307843372 |
|
|
09:08:37 |
XLON |
63 |
15.415 |
483124307843373 |
|
|
09:08:37 |
XLON |
361 |
15.415 |
483124307843374 |
|
|
09:08:37 |
XLON |
320 |
15.415 |
483124307843375 |
|
|
09:09:16 |
XLON |
316 |
15.415 |
483124307843524 |
|
|
09:09:21 |
XLON |
204 |
15.42 |
483124307843555 |
|
|
09:09:21 |
XLON |
150 |
15.42 |
483124307843556 |
|
|
09:09:21 |
XLON |
63 |
15.42 |
483124307843557 |
|
|
09:09:22 |
XLON |
105 |
15.415 |
483124307843561 |
|
|
09:09:22 |
XLON |
40 |
15.415 |
483124307843562 |
|
|
09:09:22 |
XLON |
31 |
15.415 |
483124307843563 |
|
|
09:09:22 |
XLON |
390 |
15.415 |
483124307843564 |
|
|
09:09:22 |
XLON |
175 |
15.415 |
483124307843565 |
|
|
09:09:22 |
XLON |
261 |
15.415 |
483124307843566 |
|
|
09:09:52 |
BATE |
100 |
15.415 |
030000DMV |
|
|
09:09:57 |
BATE |
83 |
15.415 |
030000DN7 |
|
|
09:10:00 |
BATE |
83 |
15.415 |
030000DNG |
|
|
09:10:03 |
BATE |
83 |
15.415 |
030000DNW |
|
|
09:10:07 |
BATE |
71 |
15.415 |
030000DO4 |
|
|
09:10:12 |
BATE |
47 |
15.415 |
030000DOO |
|
|
09:10:12 |
BATE |
64 |
15.415 |
030000DOP |
|
|
09:10:22 |
XLON |
173 |
15.415 |
483124307843854 |
|
|
09:10:25 |
XLON |
240 |
15.415 |
483124307843873 |
|
|
09:10:28 |
XLON |
60 |
15.415 |
483124307843884 |
|
|
09:10:48 |
XLON |
589 |
15.41 |
483124307843990 |
|
|
09:11:13 |
XLON |
69 |
15.42 |
483124307844091 |
|
|
09:11:14 |
XLON |
166 |
15.42 |
483124307844092 |
|
|
09:11:14 |
XLON |
150 |
15.42 |
483124307844093 |
|
|
09:11:14 |
XLON |
232 |
15.42 |
483124307844094 |
|
|
09:11:15 |
XLON |
93 |
15.415 |
483124307844095 |
|
|
09:11:15 |
XLON |
400 |
15.415 |
483124307844096 |
|
|
09:11:15 |
XLON |
20 |
15.415 |
483124307844097 |
|
|
09:12:00 |
XLON |
150 |
15.415 |
483124307844242 |
|
|
09:12:00 |
XLON |
138 |
15.415 |
483124307844243 |
|
|
09:12:00 |
XLON |
126 |
15.415 |
483124307844244 |
|
|
09:12:00 |
XLON |
262 |
15.415 |
483124307844245 |
|
|
09:13:12 |
XLON |
84 |
15.42 |
483124307844561 |
|
|
09:13:12 |
XLON |
61 |
15.42 |
483124307844562 |
|
|
09:13:17 |
XLON |
150 |
15.415 |
483124307844599 |
|
|
09:13:17 |
BATE |
126 |
15.415 |
030000E2F |
|
|
09:13:19 |
XLON |
513 |
15.415 |
483124307844609 |
|
|
09:13:42 |
XLON |
150 |
15.425 |
483124307844672 |
|
|
09:13:42 |
XLON |
23 |
15.425 |
483124307844673 |
|
|
09:13:42 |
XLON |
59 |
15.425 |
483124307844674 |
|
|
09:13:42 |
BATE |
100 |
15.425 |
030000E46 |
|
|
09:13:46 |
XLON |
150 |
15.425 |
483124307844686 |
|
|
09:13:46 |
XLON |
79 |
15.425 |
483124307844687 |
|
|
09:13:46 |
XLON |
239 |
15.425 |
483124307844688 |
|
|
09:13:46 |
XLON |
251 |
15.425 |
483124307844689 |
|
|
09:13:47 |
XLON |
150 |
15.425 |
483124307844698 |
|
|
09:13:47 |
XLON |
79 |
15.425 |
483124307844699 |
|
|
09:13:47 |
XLON |
63 |
15.425 |
483124307844700 |
|
|
09:13:48 |
XLON |
79 |
15.425 |
483124307844703 |
|
|
09:14:41 |
XLON |
150 |
15.435 |
483124307844828 |
|
|
09:14:41 |
XLON |
262 |
15.435 |
483124307844829 |
|
|
09:14:41 |
XLON |
169 |
15.435 |
483124307844830 |
|
|
09:14:41 |
XLON |
23 |
15.435 |
483124307844831 |
|
|
09:14:41 |
XLON |
55 |
15.435 |
483124307844832 |
|
|
09:14:43 |
XLON |
96 |
15.435 |
483124307844833 |
|
|
09:14:43 |
XLON |
23 |
15.435 |
483124307844834 |
|
|
09:14:45 |
XLON |
23 |
15.435 |
483124307844835 |
|
|
09:14:46 |
XLON |
23 |
15.435 |
483124307844837 |
|
|
09:14:47 |
XLON |
6 |
15.435 |
483124307844838 |
|
|
09:14:48 |
XLON |
130 |
15.435 |
483124307844839 |
|
|
09:14:48 |
XLON |
150 |
15.435 |
483124307844840 |
|
|
09:14:48 |
XLON |
237 |
15.435 |
483124307844841 |
|
|
09:14:49 |
XLON |
124 |
15.435 |
483124307844845 |
|
|
09:14:49 |
XLON |
150 |
15.435 |
483124307844846 |
|
|
09:14:49 |
XLON |
60 |
15.435 |
483124307844847 |
|
|
09:14:54 |
XLON |
143 |
15.435 |
483124307844863 |
|
|
09:14:55 |
XLON |
163 |
15.435 |
483124307844867 |
|
|
09:14:57 |
XLON |
163 |
15.435 |
483124307844870 |
|
|
09:14:58 |
XLON |
137 |
15.435 |
483124307844871 |
|
|
09:14:58 |
XLON |
337 |
15.435 |
483124307844872 |
|
|
09:14:58 |
BATE |
5 |
15.435 |
030000E9D |
|
|
09:14:59 |
XLON |
163 |
15.435 |
483124307844877 |
|
|
09:14:59 |
XLON |
245 |
15.435 |
483124307844878 |
|
|
09:15:01 |
XLON |
51 |
15.435 |
483124307844884 |
|
|
09:15:11 |
XLON |
268 |
15.435 |
483124307844910 |
|
|
09:15:11 |
XLON |
150 |
15.435 |
483124307844912 |
|
|
09:15:11 |
XLON |
240 |
15.435 |
483124307844913 |
|
|
09:15:11 |
XLON |
340 |
15.435 |
483124307844914 |
|
|
09:15:14 |
XLON |
98 |
15.435 |
483124307844942 |
|
|
09:15:14 |
XLON |
250 |
15.435 |
483124307844943 |
|
|
09:15:16 |
XLON |
133 |
15.435 |
483124307844946 |
|
|
09:15:16 |
XLON |
63 |
15.435 |
483124307844947 |
|
|
09:15:17 |
XLON |
151 |
15.435 |
483124307844949 |
|
|
09:15:19 |
XLON |
151 |
15.435 |
483124307844950 |
|
|
09:15:20 |
XLON |
151 |
15.435 |
483124307844955 |
|
|
09:15:23 |
XLON |
150 |
15.44 |
483124307844964 |
|
|
09:15:23 |
XLON |
269 |
15.44 |
483124307844965 |
|
|
09:15:25 |
XLON |
180 |
15.44 |
483124307844966 |
|
|
09:16:07 |
XLON |
150 |
15.44 |
483124307845084 |
|
|
09:16:07 |
XLON |
20 |
15.44 |
483124307845085 |
|
|
09:16:08 |
BATE |
83 |
15.44 |
030000EED |
|
|
09:16:13 |
BATE |
83 |
15.44 |
030000EEX |
|
|
09:16:18 |
BATE |
69 |
15.44 |
030000EF4 |
|
|
09:16:23 |
BATE |
23 |
15.44 |
030000EFN |
|
|
09:16:23 |
BATE |
82 |
15.44 |
030000EFO |
|
|
09:16:23 |
BATE |
73 |
15.44 |
030000EFP |
|
|
09:16:37 |
XLON |
101 |
15.435 |
483124307845196 |
|
|
09:16:37 |
XLON |
150 |
15.435 |
483124307845197 |
|
|
09:16:37 |
XLON |
183 |
15.435 |
483124307845198 |
|
|
09:16:38 |
XLON |
205 |
15.435 |
483124307845204 |
|
|
09:16:38 |
XLON |
131 |
15.435 |
483124307845205 |
|
|
09:16:39 |
XLON |
155 |
15.435 |
483124307845212 |
|
|
09:16:39 |
XLON |
32 |
15.435 |
483124307845213 |
|
|
09:16:39 |
XLON |
403 |
15.43 |
483124307845218 |
|
|
09:16:39 |
BATE |
441 |
15.43 |
030000EGS |
|
|
09:16:39 |
XLON |
240 |
15.43 |
483124307845221 |
|
|
09:16:39 |
XLON |
83 |
15.43 |
483124307845222 |
|
|
09:16:40 |
XLON |
199 |
15.43 |
483124307845224 |
|
|
09:16:40 |
XLON |
236 |
15.43 |
483124307845225 |
|
|
09:16:41 |
XLON |
155 |
15.43 |
483124307845226 |
|
|
09:16:41 |
XLON |
75 |
15.43 |
483124307845227 |
|
|
09:16:41 |
XLON |
59 |
15.43 |
483124307845228 |
|
|
09:16:41 |
XLON |
75 |
15.43 |
483124307845234 |
|
|
09:16:42 |
XLON |
75 |
15.43 |
483124307845249 |
|
|
09:17:03 |
XLON |
144 |
15.43 |
483124307845323 |
|
|
09:17:03 |
XLON |
119 |
15.43 |
483124307845324 |
|
|
09:17:04 |
XLON |
141 |
15.43 |
483124307845338 |
|
|
09:17:04 |
XLON |
68 |
15.43 |
483124307845339 |
|
|
09:17:04 |
XLON |
150 |
15.43 |
483124307845340 |
|
|
09:17:06 |
XLON |
17 |
15.43 |
483124307845350 |
|
|
09:17:07 |
XLON |
37 |
15.43 |
483124307845361 |
|
|
09:17:07 |
XLON |
68 |
15.43 |
483124307845362 |
|
|
09:17:08 |
XLON |
141 |
15.43 |
483124307845363 |
|
|
09:17:08 |
XLON |
68 |
15.43 |
483124307845364 |
|
|
09:17:09 |
XLON |
138 |
15.43 |
483124307845370 |
|
|
09:17:09 |
XLON |
69 |
15.43 |
483124307845371 |
|
|
09:17:10 |
XLON |
214 |
15.43 |
483124307845375 |
|
|
09:17:11 |
XLON |
138 |
15.43 |
483124307845377 |
|
|
09:17:11 |
XLON |
69 |
15.43 |
483124307845378 |
|
|
09:17:11 |
XLON |
63 |
15.43 |
483124307845379 |
|
|
09:17:11 |
XLON |
69 |
15.43 |
483124307845384 |
|
|
09:17:11 |
XLON |
69 |
15.43 |
483124307845385 |
|
|
09:17:12 |
XLON |
141 |
15.43 |
483124307845387 |
|
|
09:17:12 |
XLON |
69 |
15.43 |
483124307845388 |
|
|
09:17:13 |
XLON |
138 |
15.43 |
483124307845389 |
|
|
09:17:13 |
XLON |
69 |
15.43 |
483124307845390 |
|
|
09:17:13 |
XLON |
102 |
15.43 |
483124307845391 |
|
|
09:17:13 |
XLON |
69 |
15.43 |
483124307845392 |
|
|
09:17:14 |
XLON |
141 |
15.43 |
483124307845393 |
|
|
09:17:14 |
XLON |
69 |
15.43 |
483124307845394 |
|
|
09:17:14 |
XLON |
150 |
15.43 |
483124307845395 |
|
|
09:17:15 |
XLON |
141 |
15.43 |
483124307845396 |
|
|
09:17:15 |
XLON |
69 |
15.43 |
483124307845397 |
|
|
09:17:15 |
XLON |
100 |
15.43 |
483124307845398 |
|
|
09:17:15 |
XLON |
235 |
15.43 |
483124307845399 |
|
|
09:17:15 |
XLON |
150 |
15.43 |
483124307845400 |
|
|
09:17:15 |
XLON |
86 |
15.43 |
483124307845402 |
|
|
09:17:15 |
XLON |
69 |
15.43 |
483124307845403 |
|
|
09:17:15 |
XLON |
59 |
15.43 |
483124307845404 |
|
|
09:17:16 |
XLON |
141 |
15.43 |
483124307845406 |
|
|
09:17:16 |
XLON |
69 |
15.43 |
483124307845407 |
|
|
09:17:16 |
XLON |
94 |
15.43 |
483124307845408 |
|
|
09:17:16 |
XLON |
56 |
15.43 |
483124307845414 |
|
|
09:17:17 |
XLON |
138 |
15.43 |
483124307845415 |
|
|
09:17:17 |
XLON |
69 |
15.43 |
483124307845416 |
|
|
09:17:17 |
XLON |
150 |
15.43 |
483124307845417 |
|
|
09:17:17 |
XLON |
141 |
15.425 |
483124307845434 |
|
|
09:17:17 |
XLON |
151 |
15.425 |
483124307845435 |
|
|
09:17:18 |
XLON |
138 |
15.425 |
483124307845436 |
|
|
09:17:18 |
XLON |
141 |
15.425 |
483124307845437 |
|
|
09:17:18 |
XLON |
244 |
15.425 |
483124307845438 |
|
|
09:17:19 |
XLON |
61 |
15.425 |
483124307845440 |
|
|
09:17:19 |
XLON |
141 |
15.425 |
483124307845444 |
|
|
09:17:20 |
XLON |
138 |
15.425 |
483124307845445 |
|
|
09:17:20 |
XLON |
152 |
15.425 |
483124307845448 |
|
|
09:18:10 |
XLON |
240 |
15.425 |
483124307845540 |
|
|
09:18:10 |
XLON |
100 |
15.425 |
483124307845541 |
|
|
09:18:13 |
XLON |
172 |
15.425 |
483124307845547 |
|
|
09:18:13 |
XLON |
76 |
15.425 |
483124307845548 |
|
|
09:18:15 |
XLON |
13 |
15.425 |
483124307845564 |
|
|
09:18:15 |
XLON |
63 |
15.425 |
483124307845565 |
|
|
09:18:15 |
XLON |
23 |
15.425 |
483124307845566 |
|
|
09:18:15 |
BATE |
83 |
15.425 |
030000EMB |
|
|
09:18:17 |
XLON |
107 |
15.425 |
483124307845567 |
|
|
09:18:17 |
XLON |
89 |
15.425 |
483124307845568 |
|
|
09:18:17 |
XLON |
47 |
15.425 |
483124307845569 |
|
|
09:18:17 |
BATE |
118 |
15.425 |
030000EMC |
|
|
09:18:18 |
XLON |
36 |
15.425 |
483124307845571 |
|
|
09:18:18 |
XLON |
89 |
15.425 |
483124307845572 |
|
|
09:18:18 |
XLON |
65 |
15.425 |
483124307845573 |
|
|
09:18:18 |
XLON |
232 |
15.425 |
483124307845574 |
|
|
09:18:19 |
XLON |
107 |
15.425 |
483124307845575 |
|
|
09:18:19 |
XLON |
91 |
15.425 |
483124307845576 |
|
|
09:18:19 |
XLON |
65 |
15.425 |
483124307845577 |
|
|
09:18:19 |
XLON |
59 |
15.425 |
483124307845578 |
|
|
09:18:20 |
XLON |
175 |
15.425 |
483124307845579 |
|
|
09:18:20 |
XLON |
91 |
15.425 |
483124307845580 |
|
|
09:18:20 |
XLON |
65 |
15.425 |
483124307845581 |
|
|
09:18:21 |
BATE |
100 |
15.425 |
030000EME |
|
|
09:18:21 |
XLON |
7 |
15.425 |
483124307845595 |
|
|
09:18:22 |
XLON |
175 |
15.425 |
483124307845602 |
|
|
09:18:22 |
XLON |
91 |
15.425 |
483124307845603 |
|
|
09:18:22 |
XLON |
32 |
15.425 |
483124307845604 |
|
|
09:18:22 |
XLON |
141 |
15.425 |
483124307845605 |
|
|
09:18:22 |
XLON |
44 |
15.42 |
483124307845613 |
|
|
09:18:22 |
XLON |
186 |
15.42 |
483124307845614 |
|
|
09:18:22 |
XLON |
164 |
15.42 |
483124307845615 |
|
|
09:18:22 |
XLON |
160 |
15.42 |
483124307845616 |
|
|
09:18:23 |
XLON |
175 |
15.42 |
483124307845624 |
|
|
09:18:23 |
XLON |
33 |
15.42 |
483124307845625 |
|
|
09:18:23 |
XLON |
175 |
15.42 |
483124307845631 |
|
|
09:18:23 |
XLON |
91 |
15.42 |
483124307845632 |
|
|
09:18:23 |
XLON |
235 |
15.42 |
483124307845633 |
|
|
09:18:24 |
XLON |
104 |
15.42 |
483124307845636 |
|
|
09:18:24 |
XLON |
91 |
15.42 |
483124307845637 |
|
|
09:18:24 |
XLON |
3 |
15.42 |
483124307845638 |
|
|
09:18:24 |
BATE |
97 |
15.42 |
030000EMR |
|
|
09:18:24 |
XLON |
96 |
15.42 |
483124307845644 |
|
|
09:18:24 |
XLON |
49 |
15.42 |
483124307845645 |
|
|
09:18:24 |
XLON |
18 |
15.42 |
483124307845646 |
|
|
09:18:25 |
XLON |
96 |
15.42 |
483124307845663 |
|
|
09:18:25 |
XLON |
49 |
15.42 |
483124307845664 |
|
|
09:18:25 |
XLON |
58 |
15.42 |
483124307845665 |
|
|
09:18:25 |
XLON |
87 |
15.42 |
483124307845666 |
|
|
09:18:25 |
XLON |
49 |
15.42 |
483124307845667 |
|
|
09:18:26 |
XLON |
49 |
15.42 |
483124307845669 |
|
|
09:18:26 |
XLON |
96 |
15.42 |
483124307845670 |
|
|
09:18:26 |
XLON |
49 |
15.42 |
483124307845671 |
|
|
09:18:27 |
XLON |
87 |
15.42 |
483124307845672 |
|
|
09:18:27 |
XLON |
49 |
15.42 |
483124307845673 |
|
|
09:18:27 |
XLON |
96 |
15.42 |
483124307845674 |
|
|
09:18:27 |
XLON |
49 |
15.42 |
483124307845675 |
|
|
09:18:27 |
XLON |
230 |
15.42 |
483124307845676 |
|
|
09:18:28 |
XLON |
96 |
15.42 |
483124307845682 |
|
|
09:18:28 |
XLON |
49 |
15.42 |
483124307845683 |
|
|
09:18:28 |
XLON |
96 |
15.42 |
483124307845684 |
|
|
09:18:28 |
XLON |
49 |
15.42 |
483124307845685 |
|
|
09:18:28 |
BATE |
97 |
15.42 |
030000EMY |
|
|
09:18:29 |
XLON |
13 |
15.42 |
483124307845696 |
|
|
09:18:29 |
XLON |
49 |
15.42 |
483124307845697 |
|
|
09:18:29 |
XLON |
96 |
15.42 |
483124307845700 |
|
|
09:18:29 |
XLON |
49 |
15.42 |
483124307845701 |
|
|
09:18:30 |
XLON |
87 |
15.42 |
483124307845702 |
|
|
09:18:30 |
XLON |
49 |
15.42 |
483124307845703 |
|
|
09:18:30 |
XLON |
96 |
15.42 |
483124307845704 |
|
|
09:18:30 |
XLON |
49 |
15.42 |
483124307845705 |
|
|
09:18:31 |
XLON |
96 |
15.42 |
483124307845706 |
|
|
09:18:31 |
XLON |
49 |
15.42 |
483124307845707 |
|
|
09:18:31 |
XLON |
141 |
15.42 |
483124307845712 |
|
|
09:18:31 |
XLON |
59 |
15.42 |
483124307845713 |
|
|
09:18:32 |
BATE |
119 |
15.42 |
030000ENA |
|
|
09:18:32 |
XLON |
138 |
15.42 |
483124307845714 |
|
|
09:18:32 |
XLON |
73 |
15.42 |
483124307845715 |
|
|
09:18:32 |
XLON |
11 |
15.42 |
483124307845726 |
|
|
09:18:33 |
XLON |
73 |
15.42 |
483124307845739 |
|
|
09:18:33 |
XLON |
73 |
15.42 |
483124307845740 |
|
|
09:18:33 |
XLON |
248 |
15.42 |
483124307845741 |
|
|
09:18:37 |
BATE |
100 |
15.42 |
030000ENP |
|
|
09:18:56 |
XLON |
160 |
15.42 |
483124307845833 |
|
|
09:19:01 |
XLON |
115 |
15.42 |
483124307845880 |
|
|
09:19:01 |
XLON |
150 |
15.42 |
483124307845881 |
|
|
09:19:01 |
XLON |
59 |
15.42 |
483124307845882 |
|
|
09:19:01 |
XLON |
229 |
15.42 |
483124307845883 |
|
|
09:19:05 |
XLON |
75 |
15.42 |
483124307845898 |
|
|
09:19:05 |
XLON |
58 |
15.42 |
483124307845899 |
|
|
09:19:07 |
XLON |
89 |
15.42 |
483124307845909 |
|
|
09:19:07 |
XLON |
81 |
15.42 |
483124307845910 |
|
|
09:19:31 |
XLON |
209 |
15.425 |
483124307845955 |
|
|
09:19:33 |
XLON |
142 |
15.425 |
483124307845958 |
|
|
09:19:33 |
XLON |
40 |
15.425 |
483124307845959 |
|
|
09:19:34 |
XLON |
105 |
15.425 |
483124307845995 |
|
|
09:19:35 |
XLON |
142 |
15.425 |
483124307845996 |
|
|
09:19:35 |
XLON |
73 |
15.425 |
483124307845997 |
|
|
09:19:35 |
XLON |
62 |
15.425 |
483124307845998 |
|
|
09:19:36 |
XLON |
137 |
15.425 |
483124307845999 |
|
|
09:19:36 |
XLON |
72 |
15.425 |
483124307846000 |
|
|
09:19:36 |
XLON |
142 |
15.425 |
483124307846001 |
|
|
09:19:37 |
XLON |
142 |
15.425 |
483124307846003 |
|
|
09:19:37 |
XLON |
137 |
15.425 |
483124307846006 |
|
|
09:19:38 |
XLON |
142 |
15.425 |
483124307846010 |
|
|
09:19:52 |
XLON |
775 |
15.425 |
483124307846081 |
|
|
09:19:52 |
XLON |
83 |
15.43 |
483124307846098 |
|
|
09:19:54 |
XLON |
119 |
15.43 |
483124307846119 |
|
|
09:19:54 |
XLON |
83 |
15.43 |
483124307846120 |
|
|
09:19:54 |
XLON |
240 |
15.43 |
483124307846121 |
|
|
09:19:54 |
XLON |
150 |
15.43 |
483124307846122 |
|
|
09:19:55 |
XLON |
160 |
15.43 |
483124307846124 |
|
|
09:19:55 |
XLON |
10 |
15.43 |
483124307846125 |
|
|
09:19:55 |
XLON |
250 |
15.43 |
483124307846126 |
|
|
09:19:56 |
XLON |
83 |
15.43 |
483124307846132 |
|
|
09:19:56 |
XLON |
23 |
15.43 |
483124307846133 |
|
|
09:19:56 |
XLON |
162 |
15.43 |
483124307846135 |
|
|
09:19:56 |
XLON |
83 |
15.43 |
483124307846136 |
|
|
09:19:56 |
XLON |
249 |
15.43 |
483124307846137 |
|
|
09:19:57 |
XLON |
12 |
15.43 |
483124307846138 |
|
|
09:19:57 |
XLON |
38 |
15.43 |
483124307846139 |
|
|
09:19:57 |
XLON |
63 |
15.43 |
483124307846140 |
|
|
09:19:57 |
XLON |
160 |
15.43 |
483124307846141 |
|
|
09:19:57 |
XLON |
150 |
15.43 |
483124307846142 |
|
|
09:19:58 |
XLON |
107 |
15.43 |
483124307846145 |
|
|
09:20:10 |
XLON |
78 |
15.435 |
483124307846183 |
|
|
09:20:14 |
XLON |
76 |
15.435 |
483124307846227 |
|
|
09:20:14 |
XLON |
78 |
15.435 |
483124307846228 |
|
|
09:20:14 |
XLON |
90 |
15.435 |
483124307846229 |
|
|
09:20:16 |
XLON |
146 |
15.435 |
483124307846240 |
|
|
09:20:16 |
XLON |
78 |
15.435 |
483124307846241 |
|
|
09:20:16 |
XLON |
80 |
15.435 |
483124307846242 |
|
|
09:21:05 |
XLON |
146 |
15.46 |
483124307846434 |
|
|
09:21:06 |
XLON |
150 |
15.46 |
483124307846437 |
|
|
09:21:06 |
XLON |
200 |
15.46 |
483124307846438 |
|
|
09:21:06 |
XLON |
57 |
15.46 |
483124307846439 |
|
|
09:21:07 |
XLON |
63 |
15.455 |
483124307846454 |
|
|
09:21:06 |
XLON |
150 |
15.455 |
483124307846449 |
|
|
09:21:06 |
XLON |
180 |
15.455 |
483124307846450 |
|
|
09:21:06 |
XLON |
32 |
15.455 |
483124307846451 |
|
|
09:21:06 |
XLON |
251 |
15.455 |
483124307846452 |
|
|
09:21:06 |
XLON |
247 |
15.455 |
483124307846453 |
|
|
09:21:08 |
XLON |
113 |
15.455 |
483124307846460 |
|
|
09:21:07 |
XLON |
95 |
15.455 |
483124307846459 |
|
|
09:21:09 |
XLON |
113 |
15.455 |
483124307846467 |
|
|
09:21:08 |
XLON |
10 |
15.455 |
483124307846462 |
|
|
09:21:09 |
XLON |
166 |
15.455 |
483124307846468 |
|
|
09:21:09 |
XLON |
226 |
15.455 |
483124307846469 |
|
|
09:21:15 |
XLON |
113 |
15.455 |
483124307846512 |
|
|
09:21:15 |
XLON |
75 |
15.455 |
483124307846513 |
|
|
09:21:41 |
XLON |
450 |
15.45 |
483124307846602 |
|
|
09:21:41 |
BATE |
275 |
15.45 |
030000EYL |
|
|
09:21:41 |
XLON |
190 |
15.445 |
483124307846610 |
|
|
09:21:41 |
XLON |
150 |
15.445 |
483124307846611 |
|
|
09:21:41 |
XLON |
9 |
15.445 |
483124307846612 |
|
|
09:21:41 |
XLON |
264 |
15.445 |
483124307846613 |
|
|
09:21:41 |
XLON |
132 |
15.45 |
483124307846614 |
|
|
09:21:41 |
BATE |
60 |
15.45 |
030000EYN |
|
|
09:21:41 |
BATE |
127 |
15.45 |
030000EYO |
|
|
09:21:41 |
BATE |
400 |
15.45 |
030000EYP |
|
|
09:21:41 |
BATE |
99 |
15.45 |
030000EYQ |
|
|
09:21:42 |
XLON |
150 |
15.445 |
483124307846629 |
|
|
09:21:42 |
XLON |
86 |
15.445 |
483124307846630 |
|
|
09:21:45 |
XLON |
252 |
15.44 |
483124307846640 |
|
|
09:21:46 |
XLON |
172 |
15.44 |
483124307846641 |
|
|
09:21:46 |
XLON |
4 |
15.44 |
483124307846642 |
|
|
09:21:48 |
XLON |
9 |
15.44 |
483124307846653 |
|
|
09:21:49 |
XLON |
237 |
15.44 |
483124307846660 |
|
|
09:21:50 |
XLON |
150 |
15.445 |
483124307846667 |
|
|
09:21:50 |
XLON |
243 |
15.445 |
483124307846668 |
|
|
09:21:51 |
XLON |
150 |
15.445 |
483124307846674 |
|
|
09:21:51 |
XLON |
52 |
15.445 |
483124307846675 |
|
|
09:22:01 |
XLON |
150 |
15.44 |
483124307846708 |
|
|
09:22:01 |
XLON |
136 |
15.44 |
483124307846709 |
|
|
09:22:01 |
XLON |
244 |
15.44 |
483124307846710 |
|
|
09:22:01 |
XLON |
160 |
15.44 |
483124307846711 |
|
|
09:22:03 |
XLON |
62 |
15.44 |
483124307846728 |
|
|
09:24:01 |
XLON |
150 |
15.47 |
483124307847018 |
|
|
09:25:08 |
XLON |
138 |
15.475 |
483124307847290 |
|
|
09:25:08 |
XLON |
150 |
15.475 |
483124307847291 |
|
|
09:25:16 |
XLON |
737 |
15.47 |
483124307847336 |
|
|
09:25:16 |
XLON |
314 |
15.47 |
483124307847349 |
|
|
09:25:16 |
XLON |
428 |
15.47 |
483124307847350 |
|
|
09:25:22 |
BATE |
251 |
15.47 |
030000FEZ |
|
|
09:25:22 |
BATE |
59 |
15.47 |
030000FF0 |
|
|
09:25:22 |
XLON |
150 |
15.47 |
483124307847369 |
|
|
09:25:22 |
XLON |
149 |
15.47 |
483124307847370 |
|
|
09:25:22 |
XLON |
150 |
15.47 |
483124307847371 |
|
|
09:25:58 |
BATE |
218 |
15.465 |
030000FHX |
|
|
09:25:58 |
BATE |
60 |
15.465 |
030000FI2 |
|
|
09:25:58 |
BATE |
62 |
15.465 |
030000FI3 |
|
|
09:25:58 |
BATE |
13 |
15.465 |
030000FI4 |
|
|
09:25:58 |
BATE |
48 |
15.465 |
030000FI5 |
|
|
09:25:58 |
XLON |
139 |
15.47 |
483124307847541 |
|
|
09:26:24 |
BATE |
358 |
15.465 |
030000FL4 |
|
|
09:26:24 |
XLON |
155 |
15.465 |
483124307847646 |
|
|
09:26:25 |
BATE |
312 |
15.465 |
030000FL8 |
|
|
09:30:11 |
XLON |
206 |
15.5 |
483124307848476 |
|
|
09:30:15 |
XLON |
62 |
15.505 |
483124307848493 |
|
|
09:30:15 |
XLON |
248 |
15.505 |
483124307848494 |
|
|
09:30:16 |
XLON |
150 |
15.49 |
483124307848521 |
|
|
09:30:20 |
XLON |
251 |
15.48 |
483124307848552 |
|
|
09:31:45 |
XLON |
124 |
15.5 |
483124307848779 |
|
|
09:31:55 |
XLON |
175 |
15.5 |
483124307848799 |
|
|
09:32:00 |
XLON |
44 |
15.51 |
483124307848805 |
|
|
09:32:00 |
XLON |
162 |
15.51 |
483124307848806 |
|
|
09:32:00 |
XLON |
195 |
15.51 |
483124307848807 |
|
|
09:32:03 |
XLON |
150 |
15.5 |
483124307848874 |
|
|
09:32:03 |
XLON |
260 |
15.5 |
483124307848875 |
|
|
09:32:03 |
XLON |
143 |
15.5 |
483124307848876 |
|
|
09:32:05 |
XLON |
98 |
15.5 |
483124307848877 |
|
|
09:35:44 |
XLON |
630 |
15.495 |
483124307849627 |
|
|
09:35:44 |
XLON |
630 |
15.495 |
483124307849647 |
|
|
09:35:45 |
XLON |
531 |
15.49 |
483124307849654 |
|
|
09:35:55 |
XLON |
150 |
15.49 |
483124307849701 |
|
|
09:35:55 |
XLON |
223 |
15.49 |
483124307849702 |
|
|
09:36:00 |
XLON |
233 |
15.49 |
483124307849761 |
|
|
09:36:00 |
XLON |
211 |
15.49 |
483124307849762 |
|
|
09:36:00 |
XLON |
150 |
15.49 |
483124307849763 |
|
|
09:36:04 |
XLON |
59 |
15.49 |
483124307849770 |
|
|
09:36:04 |
XLON |
233 |
15.49 |
483124307849771 |
|
|
09:36:06 |
XLON |
59 |
15.49 |
483124307849774 |
|
|
09:36:11 |
XLON |
211 |
15.49 |
483124307849783 |
|
|
09:36:34 |
XLON |
475 |
15.49 |
483124307849863 |
|
|
09:38:07 |
XLON |
168 |
15.51 |
483124307850262 |
|
|
09:38:07 |
XLON |
240 |
15.51 |
483124307850263 |
|
|
09:39:01 |
XLON |
718 |
15.5 |
483124307850386 |
|
|
09:39:01 |
XLON |
150 |
15.5 |
483124307850403 |
|
|
09:39:01 |
XLON |
568 |
15.5 |
483124307850404 |
|
|
09:39:01 |
BATE |
110 |
15.5 |
030000GWJ |
|
|
09:39:01 |
XLON |
215 |
15.495 |
483124307850407 |
|
|
09:39:03 |
XLON |
130 |
15.495 |
483124307850417 |
|
|
09:39:03 |
XLON |
231 |
15.495 |
483124307850418 |
|
|
09:39:03 |
XLON |
233 |
15.495 |
483124307850419 |
|
|
09:39:08 |
XLON |
657 |
15.49 |
483124307850432 |
|
|
09:39:09 |
XLON |
240 |
15.5 |
483124307850448 |
|
|
09:41:28 |
XLON |
459 |
15.495 |
483124307850920 |
|
|
09:41:28 |
XLON |
150 |
15.495 |
483124307850921 |
|
|
09:41:28 |
XLON |
309 |
15.495 |
483124307850922 |
|
|
09:41:28 |
BATE |
249 |
15.495 |
030000H6K |
|
|
09:42:37 |
XLON |
290 |
15.49 |
483124307851198 |
|
|
09:42:37 |
XLON |
309 |
15.49 |
483124307851203 |
|
|
09:42:37 |
XLON |
194 |
15.49 |
483124307851204 |
|
|
09:42:37 |
BATE |
18 |
15.49 |
030000HCS |
|
|
09:44:17 |
BATE |
428 |
15.5 |
030000HI8 |
|
|
09:44:17 |
XLON |
270 |
15.5 |
483124307851534 |
|
|
09:44:17 |
BATE |
169 |
15.505 |
030000HIF |
|
|
09:44:17 |
BATE |
109 |
15.51 |
030000HIG |
|
|
09:44:17 |
BATE |
110 |
15.51 |
030000HIH |
|
|
09:44:17 |
BATE |
46 |
15.51 |
030000HII |
|
|
09:44:17 |
XLON |
340 |
15.5 |
483124307851550 |
|
|
09:44:17 |
XLON |
378 |
15.5 |
483124307851551 |
|
|
09:44:17 |
XLON |
174 |
15.5 |
483124307851554 |
|
|
09:44:17 |
XLON |
78 |
15.5 |
483124307851555 |
|
|
09:44:17 |
XLON |
382 |
15.5 |
483124307851556 |
|
|
09:44:17 |
XLON |
289 |
15.5 |
483124307851557 |
|
|
09:44:17 |
XLON |
12 |
15.495 |
483124307851563 |
|
|
09:44:17 |
XLON |
63 |
15.495 |
483124307851564 |
|
|
09:44:17 |
XLON |
252 |
15.495 |
483124307851565 |
|
|
09:44:24 |
BATE |
126 |
15.51 |
030000HJ2 |
|
|
09:44:24 |
BATE |
121 |
15.51 |
030000HJ6 |
|
|
09:44:24 |
BATE |
13 |
15.51 |
030000HJ7 |
|
|
09:44:26 |
BATE |
55 |
15.51 |
030000HJD |
|
|
09:45:03 |
XLON |
375 |
15.505 |
483124307851687 |
|
|
09:47:37 |
XLON |
364 |
15.5 |
483124307852135 |
|
|
09:47:37 |
BATE |
207 |
15.5 |
030000HUV |
|
|
09:47:37 |
XLON |
150 |
15.5 |
483124307852142 |
|
|
09:47:37 |
XLON |
560 |
15.5 |
483124307852143 |
|
|
09:47:37 |
XLON |
29 |
15.5 |
483124307852144 |
|
|
09:47:37 |
BATE |
207 |
15.5 |
030000HUW |
|
|
09:47:38 |
XLON |
150 |
15.495 |
483124307852150 |
|
|
09:47:38 |
XLON |
190 |
15.495 |
483124307852151 |
|
|
09:47:38 |
XLON |
182 |
15.495 |
483124307852152 |
|
|
09:47:38 |
XLON |
70 |
15.495 |
483124307852153 |
|
|
09:47:38 |
XLON |
66 |
15.495 |
483124307852154 |
|
|
09:47:38 |
XLON |
117 |
15.495 |
483124307852155 |
|
|
09:47:38 |
XLON |
251 |
15.495 |
483124307852156 |
|
|
09:47:41 |
BATE |
31 |
15.495 |
030000HVA |
|
|
09:47:55 |
BATE |
11 |
15.495 |
030000HWH |
|
|
09:48:24 |
BATE |
11 |
15.495 |
030000HXO |
|
|
09:48:38 |
BATE |
83 |
15.495 |
030000HYA |
|
|
09:48:46 |
BATE |
257 |
15.495 |
030000HYH |
|
|
09:48:58 |
XLON |
96 |
15.5 |
483124307852336 |
|
|
09:49:08 |
XLON |
211 |
15.5 |
483124307852350 |
|
|
09:49:08 |
XLON |
375 |
15.5 |
483124307852351 |
|
|
09:50:11 |
XLON |
658 |
15.505 |
483124307852524 |
|
|
09:50:11 |
XLON |
10 |
15.505 |
483124307852536 |
|
|
09:50:11 |
XLON |
150 |
15.505 |
483124307852537 |
|
|
09:50:11 |
XLON |
498 |
15.505 |
483124307852538 |
|
|
09:50:11 |
BATE |
225 |
15.495 |
030000I2M |
|
|
09:50:11 |
XLON |
160 |
15.495 |
483124307852548 |
|
|
09:50:12 |
XLON |
80 |
15.495 |
483124307852549 |
|
|
09:50:12 |
XLON |
834 |
15.495 |
483124307852550 |
|
|
09:54:45 |
BATE |
217 |
15.495 |
030000IED |
|
|
09:54:45 |
XLON |
440 |
15.495 |
483124307853278 |
|
|
09:54:45 |
BATE |
71 |
15.495 |
030000IEE |
|
|
09:54:45 |
BATE |
4 |
15.495 |
030000IEF |
|
|
09:54:45 |
BATE |
400 |
15.495 |
030000IEG |
|
|
09:54:45 |
BATE |
204 |
15.495 |
030000IEH |
|
|
09:54:45 |
XLON |
30 |
15.485 |
483124307853285 |
|
|
09:55:48 |
XLON |
455 |
15.5 |
483124307853454 |
|
|
09:55:48 |
XLON |
455 |
15.5 |
483124307853460 |
|
|
09:55:48 |
XLON |
180 |
15.5 |
483124307853462 |
|
|
09:55:48 |
XLON |
68 |
15.5 |
483124307853463 |
|
|
09:55:50 |
XLON |
125 |
15.5 |
483124307853466 |
|
|
09:56:15 |
XLON |
98 |
15.495 |
483124307853512 |
|
|
09:56:15 |
XLON |
87 |
15.495 |
483124307853513 |
|
|
09:56:18 |
XLON |
208 |
15.495 |
483124307853519 |
|
|
09:56:20 |
XLON |
38 |
15.495 |
483124307853520 |
|
|
09:56:20 |
XLON |
150 |
15.495 |
483124307853521 |
|
|
09:56:22 |
XLON |
62 |
15.495 |
483124307853522 |
|
|
09:57:30 |
XLON |
249 |
15.485 |
483124307853660 |
|
|
09:57:30 |
XLON |
456 |
15.48 |
483124307853661 |
|
|
09:57:30 |
XLON |
201 |
15.475 |
483124307853664 |
|
|
09:57:35 |
XLON |
650 |
15.48 |
483124307853721 |
|
|
09:57:35 |
XLON |
63 |
15.48 |
483124307853722 |
|
|
09:57:35 |
XLON |
150 |
15.48 |
483124307853723 |
|
|
09:57:56 |
XLON |
170 |
15.48 |
483124307853819 |
|
|
09:59:40 |
XLON |
223 |
15.485 |
483124307854154 |
|
|
09:59:40 |
BATE |
90 |
15.485 |
030000IUU |
|
|
09:59:40 |
XLON |
307 |
15.485 |
483124307854158 |
|
|
09:59:48 |
XLON |
270 |
15.485 |
483124307854176 |
|
|
09:59:48 |
XLON |
240 |
15.485 |
483124307854180 |
|
|
09:59:48 |
XLON |
67 |
15.485 |
483124307854181 |
|
|
09:59:49 |
XLON |
83 |
15.485 |
483124307854182 |
|
|
09:59:56 |
XLON |
102 |
15.475 |
483124307854202 |
|
|
09:59:56 |
XLON |
166 |
15.475 |
483124307854203 |
|
|
10:00:05 |
XLON |
131 |
15.485 |
483124307854220 |
|
|
10:00:06 |
XLON |
116 |
15.475 |
483124307854224 |
|
|
10:00:10 |
XLON |
218 |
15.48 |
483124307854245 |
|
|
10:00:11 |
XLON |
170 |
15.475 |
483124307854254 |
|
|
10:00:15 |
XLON |
218 |
15.475 |
483124307854298 |
|
|
10:00:16 |
XLON |
2 |
15.48 |
483124307854305 |
|
|
10:00:20 |
XLON |
100 |
15.48 |
483124307854313 |
|
|
10:00:26 |
BATE |
59 |
15.48 |
030000IYR |
|
|
10:00:26 |
XLON |
353 |
15.48 |
483124307854345 |
|
|
10:00:30 |
BATE |
60 |
15.48 |
030000IZ2 |
|
|
10:00:31 |
XLON |
238 |
15.48 |
483124307854358 |
|
|
10:00:32 |
BATE |
164 |
15.48 |
030000IZ7 |
|
|
10:00:32 |
BATE |
100 |
15.48 |
030000IZ8 |
|
|
10:00:41 |
BATE |
63 |
15.48 |
030000IZL |
|
|
10:00:43 |
BATE |
202 |
15.48 |
030000IZQ |
|
|
10:00:43 |
BATE |
37 |
15.48 |
030000IZR |
|
|
10:00:49 |
XLON |
688 |
15.48 |
483124307854407 |
|
|
10:00:51 |
XLON |
150 |
15.485 |
483124307854420 |
|
|
10:01:06 |
XLON |
110 |
15.475 |
483124307854473 |
|
|
10:01:09 |
BATE |
58 |
15.48 |
030000J1T |
|
|
10:01:14 |
XLON |
529 |
15.475 |
483124307854515 |
|
|
10:01:14 |
BATE |
118 |
15.475 |
030000J20 |
|
|
10:01:14 |
BATE |
126 |
15.475 |
030000J21 |
|
|
10:01:14 |
XLON |
105 |
15.47 |
483124307854520 |
|
|
10:01:14 |
XLON |
89 |
15.47 |
483124307854521 |
|
|
10:01:16 |
XLON |
150 |
15.475 |
483124307854536 |
|
|
10:01:16 |
XLON |
382 |
15.475 |
483124307854537 |
|
|
10:01:17 |
XLON |
532 |
15.475 |
483124307854541 |
|
|
10:01:17 |
XLON |
291 |
15.47 |
483124307854544 |
|
|
10:01:17 |
XLON |
114 |
15.47 |
483124307854545 |
|
|
10:01:18 |
XLON |
194 |
15.47 |
483124307854547 |
|
|
10:01:32 |
XLON |
250 |
15.47 |
483124307854605 |
|
|
10:01:32 |
XLON |
923 |
15.47 |
483124307854606 |
|
|
10:01:51 |
XLON |
180 |
15.47 |
483124307854641 |
|
|
10:01:51 |
XLON |
14 |
15.47 |
483124307854642 |
|
|
10:01:52 |
XLON |
256 |
15.47 |
483124307854644 |
|
|
10:01:53 |
XLON |
267 |
15.465 |
483124307854647 |
|
|
10:01:53 |
XLON |
250 |
15.465 |
483124307854648 |
|
|
10:01:56 |
BATE |
194 |
15.47 |
030000J3T |
|
|
10:01:56 |
BATE |
85 |
15.47 |
030000J3U |
|
|
10:01:59 |
BATE |
85 |
15.47 |
030000J41 |
|
|
10:02:14 |
XLON |
860 |
15.475 |
483124307854690 |
|
|
10:02:14 |
XLON |
136 |
15.475 |
483124307854691 |
|
|
10:02:31 |
XLON |
1336 |
15.48 |
483124307854742 |
|
|
10:02:35 |
XLON |
1336 |
15.48 |
483124307854747 |
|
|
10:02:36 |
XLON |
1336 |
15.48 |
483124307854748 |
|
|
10:02:37 |
XLON |
1336 |
15.48 |
483124307854749 |
|
|
10:02:38 |
XLON |
1336 |
15.48 |
483124307854750 |
|
|
10:02:42 |
XLON |
1336 |
15.48 |
483124307854764 |
|
|
10:02:50 |
XLON |
150 |
15.51 |
483124307854840 |
|
|
10:02:50 |
XLON |
200 |
15.51 |
483124307854841 |
|
|
10:02:50 |
XLON |
844 |
15.51 |
483124307854842 |
|
|
10:02:51 |
XLON |
644 |
15.5 |
483124307854850 |
|
|
10:02:51 |
XLON |
300 |
15.495 |
483124307854855 |
|
|
10:02:51 |
XLON |
829 |
15.495 |
483124307854856 |
|
|
10:02:51 |
XLON |
712 |
15.495 |
483124307854857 |
|
|
10:02:51 |
BATE |
126 |
15.5 |
030000J6O |
|
|
10:02:51 |
BATE |
113 |
15.5 |
030000J6P |
|
|
10:02:52 |
XLON |
203 |
15.495 |
483124307854858 |
|
|
10:03:33 |
BATE |
100 |
15.5 |
030000J93 |
|
|
10:03:33 |
BATE |
61 |
15.5 |
030000J94 |
|
|
10:03:33 |
BATE |
391 |
15.5 |
030000J95 |
|
|
10:03:33 |
XLON |
179 |
15.49 |
483124307854937 |
|
|
10:03:33 |
XLON |
180 |
15.49 |
483124307854948 |
|
|
10:03:33 |
XLON |
207 |
15.49 |
483124307854949 |
|
|
10:03:34 |
XLON |
150 |
15.49 |
483124307854950 |
|
|
10:03:34 |
XLON |
740 |
15.49 |
483124307854951 |
|
|
10:03:53 |
XLON |
192 |
15.5 |
483124307855035 |
|
|
10:03:53 |
XLON |
491 |
15.5 |
483124307855036 |
|
|
10:03:56 |
XLON |
297 |
15.495 |
483124307855038 |
|
|
10:04:05 |
XLON |
112 |
15.51 |
483124307855068 |
|
|
10:04:05 |
BATE |
126 |
15.515 |
030000JAN |
|
|
10:04:12 |
BATE |
46 |
15.515 |
030000JAS |
|
|
10:04:13 |
XLON |
150 |
15.515 |
483124307855079 |
|
|
10:04:13 |
XLON |
157 |
15.515 |
483124307855080 |
|
|
10:04:40 |
XLON |
340 |
15.5 |
483124307855162 |
|
|
10:04:40 |
BATE |
353 |
15.5 |
030000JCD |
|
|
10:05:03 |
XLON |
140 |
15.505 |
483124307855224 |
|
|
10:05:03 |
XLON |
474 |
15.505 |
483124307855225 |
|
|
10:05:03 |
BATE |
339 |
15.5 |
030000JEE |
|
|
10:05:06 |
XLON |
338 |
15.495 |
483124307855229 |
|
|
10:05:06 |
XLON |
397 |
15.495 |
483124307855234 |
|
|
10:05:07 |
XLON |
122 |
15.495 |
483124307855238 |
|
|
10:05:07 |
XLON |
523 |
15.495 |
483124307855239 |
|
|
10:05:18 |
XLON |
239 |
15.495 |
483124307855270 |
|
|
10:05:23 |
XLON |
150 |
15.505 |
483124307855274 |
|
|
10:05:43 |
XLON |
26 |
15.505 |
483124307855311 |
|
|
10:06:36 |
XLON |
90 |
15.52 |
483124307855442 |
|
|
10:06:36 |
XLON |
339 |
15.52 |
483124307855443 |
|
|
10:06:36 |
XLON |
192 |
15.52 |
483124307855445 |
|
|
10:06:38 |
XLON |
46 |
15.525 |
483124307855453 |
|
|
10:06:45 |
XLON |
111 |
15.525 |
483124307855481 |
|
|
10:09:14 |
XLON |
353 |
15.54 |
483124307856077 |
|
|
10:09:17 |
XLON |
202 |
15.535 |
483124307856098 |
|
|
10:09:17 |
XLON |
309 |
15.535 |
483124307856102 |
|
|
10:09:18 |
XLON |
371 |
15.535 |
483124307856103 |
|
|
10:09:19 |
XLON |
235 |
15.535 |
483124307856104 |
|
|
10:09:19 |
XLON |
371 |
15.535 |
483124307856105 |
|
|
10:09:20 |
XLON |
141 |
15.535 |
483124307856108 |
|
|
10:09:25 |
BATE |
47 |
15.535 |
030000JUM |
|
|
10:09:37 |
XLON |
344 |
15.535 |
483124307856135 |
|
|
10:09:42 |
XLON |
381 |
15.535 |
483124307856169 |
|
|
10:09:42 |
XLON |
226 |
15.535 |
483124307856170 |
|
|
10:09:45 |
XLON |
308 |
15.535 |
483124307856182 |
|
|
10:09:45 |
XLON |
130 |
15.535 |
483124307856183 |
|
|
10:09:49 |
XLON |
386 |
15.535 |
483124307856201 |
|
|
10:09:51 |
XLON |
344 |
15.535 |
483124307856203 |
|
|
10:10:25 |
XLON |
273 |
15.535 |
483124307856334 |
|
|
10:10:25 |
XLON |
425 |
15.535 |
483124307856335 |
|
|
10:10:25 |
XLON |
78 |
15.535 |
483124307856343 |
|
|
10:10:25 |
XLON |
620 |
15.535 |
483124307856344 |
|
|
10:11:28 |
XLON |
333 |
15.535 |
483124307856584 |
|
|
10:11:30 |
XLON |
333 |
15.535 |
483124307856601 |
|
|
10:11:31 |
XLON |
47 |
15.54 |
483124307856609 |
|
|
10:11:39 |
BATE |
84 |
15.54 |
030000K0W |
|
|
10:11:45 |
BATE |
84 |
15.54 |
030000K12 |
|
|
10:12:12 |
BATE |
337 |
15.54 |
030000K1Z |
|
|
10:12:17 |
BATE |
100 |
15.54 |
030000K24 |
|
|
10:13:34 |
XLON |
27 |
15.535 |
483124307856847 |
|
|
10:18:46 |
XLON |
320 |
15.56 |
483124307858085 |
|
|
10:18:46 |
BATE |
18 |
15.565 |
030000KOO |
|
|
10:18:46 |
BATE |
379 |
15.565 |
030000KOP |
|
|
10:18:46 |
BATE |
40 |
15.565 |
030000KOQ |
|
|
10:18:46 |
BATE |
61 |
15.57 |
030000KOR |
|
|
10:18:51 |
XLON |
35 |
15.565 |
483124307858098 |
|
|
10:23:24 |
XLON |
150 |
15.585 |
483124307858804 |
|
|
10:23:24 |
XLON |
223 |
15.585 |
483124307858805 |
|
|
10:23:24 |
XLON |
232 |
15.585 |
483124307858806 |
|
|
10:24:15 |
XLON |
157 |
15.575 |
483124307858919 |
|
|
10:24:15 |
XLON |
157 |
15.575 |
483124307858920 |
|
|
10:24:16 |
BATE |
261 |
15.57 |
030000L7W |
|
|
10:24:16 |
BATE |
372 |
15.57 |
030000L7X |
|
|
10:24:16 |
XLON |
61 |
15.57 |
483124307858922 |
|
|
10:24:16 |
XLON |
98 |
15.57 |
483124307858923 |
|
|
10:24:27 |
XLON |
249 |
15.565 |
483124307858947 |
|
|
10:24:32 |
XLON |
249 |
15.56 |
483124307858954 |
|
|
10:24:35 |
XLON |
137 |
15.56 |
483124307858959 |
|
|
10:24:35 |
XLON |
164 |
15.56 |
483124307858960 |
|
|
10:24:35 |
XLON |
85 |
15.56 |
483124307858961 |
|
|
10:24:35 |
XLON |
112 |
15.565 |
483124307858963 |
|
|
10:25:10 |
XLON |
396 |
15.56 |
483124307859184 |
|
|
10:25:20 |
XLON |
3 |
15.56 |
483124307859197 |
|
|
10:26:12 |
XLON |
293 |
15.565 |
483124307859326 |
|
|
10:26:14 |
XLON |
6 |
15.57 |
483124307859334 |
|
|
10:26:14 |
XLON |
210 |
15.57 |
483124307859335 |
|
|
10:26:15 |
BATE |
230 |
15.56 |
030000LFJ |
|
|
10:26:54 |
XLON |
170 |
15.565 |
483124307859412 |
|
|
10:26:54 |
XLON |
170 |
15.565 |
483124307859413 |
|
|
10:26:56 |
XLON |
150 |
15.57 |
483124307859425 |
|
|
10:26:56 |
XLON |
118 |
15.57 |
483124307859426 |
|
|
10:27:00 |
XLON |
254 |
15.57 |
483124307859439 |
|
|
10:27:30 |
XLON |
490 |
15.56 |
483124307859544 |
|
|
10:27:50 |
XLON |
120 |
15.56 |
483124307859577 |
|
|
10:28:35 |
XLON |
213 |
15.57 |
483124307859767 |
|
|
10:28:35 |
XLON |
213 |
15.57 |
483124307859770 |
|
|
10:29:39 |
XLON |
583 |
15.575 |
483124307859964 |
|
|
10:29:39 |
BATE |
325 |
15.575 |
030000LUZ |
|
|
10:29:39 |
XLON |
456 |
15.575 |
483124307859965 |
|
|
10:29:39 |
XLON |
127 |
15.575 |
483124307859966 |
|
|
10:29:42 |
BATE |
331 |
15.575 |
030000LV1 |
|
|
10:29:42 |
XLON |
174 |
15.575 |
483124307859975 |
|
|
10:30:00 |
XLON |
496 |
15.575 |
483124307860022 |
|
|
10:30:02 |
XLON |
188 |
15.575 |
483124307860024 |
|
|
10:30:04 |
XLON |
391 |
15.575 |
483124307860027 |
|
|
10:30:04 |
XLON |
27 |
15.575 |
483124307860028 |
|
|
10:30:04 |
XLON |
352 |
15.575 |
483124307860029 |
|
|
10:30:04 |
XLON |
39 |
15.575 |
483124307860030 |
|
|
10:30:46 |
XLON |
289 |
15.57 |
483124307860144 |
|
|
10:31:29 |
XLON |
167 |
15.57 |
483124307860257 |
|
|
10:31:29 |
XLON |
167 |
15.57 |
483124307860258 |
|
|
10:31:32 |
XLON |
424 |
15.565 |
483124307860272 |
|
|
10:33:24 |
XLON |
81 |
15.55 |
483124307860539 |
|
|
10:33:27 |
XLON |
70 |
15.55 |
483124307860633 |
|
|
10:33:28 |
XLON |
113 |
15.55 |
483124307860647 |
|
|
10:33:28 |
XLON |
130 |
15.55 |
483124307860648 |
|
|
10:33:28 |
XLON |
52 |
15.55 |
483124307860649 |
|
|
10:33:28 |
XLON |
130 |
15.55 |
483124307860650 |
|
|
10:33:29 |
XLON |
150 |
15.55 |
483124307860666 |
|
|
10:33:29 |
XLON |
51 |
15.55 |
483124307860667 |
|
|
10:33:29 |
XLON |
138 |
15.55 |
483124307860668 |
|
|
10:33:30 |
XLON |
70 |
15.55 |
483124307860670 |
|
|
10:33:30 |
XLON |
51 |
15.55 |
483124307860671 |
|
|
10:33:30 |
XLON |
113 |
15.55 |
483124307860672 |
|
|
10:33:30 |
XLON |
137 |
15.55 |
483124307860673 |
|
|
10:33:33 |
XLON |
170 |
15.55 |
483124307860685 |
|
|
10:33:32 |
XLON |
138 |
15.55 |
483124307860683 |
|
|
10:33:32 |
XLON |
51 |
15.55 |
483124307860684 |
|
|
10:33:38 |
XLON |
150 |
15.55 |
483124307860711 |
|
|
10:33:41 |
XLON |
150 |
15.55 |
483124307860712 |
|
|
10:41:42 |
BATE |
220 |
15.525 |
030000N6Y |
|
|
10:41:42 |
BATE |
46 |
15.515 |
030000N78 |
|
|
10:41:42 |
BATE |
129 |
15.515 |
030000N79 |
|
|
10:41:42 |
BATE |
115 |
15.52 |
030000N7A |
|
|
10:41:42 |
BATE |
61 |
15.52 |
030000N7B |
|
|
10:41:42 |
BATE |
110 |
15.525 |
030000N7C |
|
|
10:41:42 |
BATE |
61 |
15.525 |
030000N7D |
|
|
10:41:42 |
BATE |
9 |
15.525 |
030000N7E |
|
|
10:45:29 |
XLON |
150 |
15.51 |
483124307862630 |
|
|
10:45:29 |
XLON |
151 |
15.505 |
483124307862635 |
|
|
10:45:29 |
XLON |
201 |
15.505 |
483124307862636 |
|
|
10:45:30 |
XLON |
352 |
15.505 |
483124307862638 |
|
|
10:45:30 |
XLON |
171 |
15.5 |
483124307862644 |
|
|
10:49:52 |
XLON |
11 |
15.485 |
483124307863209 |
|
|
10:49:53 |
BATE |
83 |
15.49 |
030000O34 |
|
|
10:49:54 |
XLON |
314 |
15.475 |
483124307863212 |
|
|
10:49:56 |
BATE |
33 |
15.485 |
030000O37 |
|
|
10:50:03 |
XLON |
255 |
15.475 |
483124307863254 |
|
|
10:50:03 |
BATE |
125 |
15.485 |
030000O45 |
|
|
10:51:02 |
BATE |
402 |
15.475 |
030000O7U |
|
|
10:51:05 |
BATE |
126 |
15.49 |
030000O89 |
|
|
10:51:05 |
XLON |
150 |
15.485 |
483124307863494 |
|
|
10:51:08 |
BATE |
100 |
15.49 |
030000O8D |
|
|
10:52:00 |
BATE |
36 |
15.485 |
030000OBC |
|
|
10:54:47 |
XLON |
251 |
15.48 |
483124307863999 |
|
|
10:55:05 |
XLON |
90 |
15.475 |
483124307864073 |
|
|
10:55:05 |
XLON |
52 |
15.48 |
483124307864074 |
|
|
10:57:58 |
XLON |
133 |
15.47 |
483124307864466 |
|
|
10:57:58 |
XLON |
150 |
15.47 |
483124307864467 |
|
|
10:57:58 |
XLON |
313 |
15.47 |
483124307864468 |
|
|
10:59:02 |
XLON |
37 |
15.495 |
483124307864631 |
|
|
10:59:02 |
XLON |
20 |
15.495 |
483124307864632 |
|
|
10:59:02 |
XLON |
597 |
15.495 |
483124307864633 |
|
|
10:59:04 |
XLON |
37 |
15.495 |
483124307864641 |
|
|
11:00:25 |
XLON |
111 |
15.5 |
483124307864887 |
|
|
11:00:25 |
XLON |
111 |
15.5 |
483124307864890 |
|
|
11:00:25 |
XLON |
18 |
15.5 |
483124307864894 |
|
|
11:00:25 |
XLON |
260 |
15.5 |
483124307864895 |
|
|
11:00:25 |
XLON |
12 |
15.5 |
483124307864896 |
|
|
11:00:26 |
XLON |
146 |
15.5 |
483124307864897 |
|
|
11:00:26 |
XLON |
4 |
15.5 |
483124307864898 |
|
|
11:00:26 |
XLON |
60 |
15.5 |
483124307864899 |
|
|
11:00:26 |
XLON |
258 |
15.5 |
483124307864900 |
|
|
11:00:26 |
BATE |
71 |
15.505 |
030000P4A |
|
|
11:00:26 |
BATE |
23 |
15.505 |
030000P4B |
|
|
11:00:27 |
XLON |
150 |
15.505 |
483124307864907 |
|
|
11:02:34 |
XLON |
150 |
15.5 |
483124307865215 |
|
|
11:02:42 |
XLON |
150 |
15.5 |
483124307865241 |
|
|
11:02:42 |
XLON |
278 |
15.5 |
483124307865242 |
|
|
11:02:42 |
XLON |
410 |
15.5 |
483124307865243 |
|
|
11:02:44 |
XLON |
150 |
15.5 |
483124307865254 |
|
|
11:02:44 |
BATE |
90 |
15.495 |
030000PBY |
|
|
11:06:39 |
XLON |
240 |
15.5 |
483124307865878 |
|
|
11:08:25 |
XLON |
222 |
15.5 |
483124307866089 |
|
|
11:08:25 |
XLON |
222 |
15.5 |
483124307866087 |
|
|
11:08:28 |
XLON |
40 |
15.495 |
483124307866104 |
|
|
11:16:38 |
BATE |
191 |
15.51 |
030000QHQ |
|
|
11:16:38 |
XLON |
537 |
15.51 |
483124307867176 |
|
|
11:16:38 |
XLON |
120 |
15.505 |
483124307867181 |
|
|
11:16:38 |
XLON |
241 |
15.505 |
483124307867182 |
|
|
11:16:38 |
XLON |
176 |
15.51 |
483124307867183 |
|
|
11:17:44 |
XLON |
183 |
15.51 |
483124307867297 |
|
|
11:17:44 |
XLON |
183 |
15.51 |
483124307867298 |
|
|
11:17:46 |
XLON |
277 |
15.51 |
483124307867308 |
|
|
11:20:52 |
BATE |
257 |
15.51 |
030000QSS |
|
|
11:20:52 |
XLON |
271 |
15.51 |
483124307867687 |
|
|
11:20:52 |
XLON |
322 |
15.505 |
483124307867696 |
|
|
11:20:52 |
XLON |
24 |
15.505 |
483124307867697 |
|
|
11:20:52 |
BATE |
282 |
15.505 |
030000QST |
|
|
11:20:52 |
BATE |
101 |
15.51 |
030000QSU |
|
|
11:20:52 |
BATE |
343 |
15.51 |
030000QSV |
|
|
11:22:17 |
BATE |
324 |
15.51 |
030000QX7 |
|
|
11:22:18 |
BATE |
295 |
15.505 |
030000QX9 |
|
|
11:23:19 |
XLON |
512 |
15.51 |
483124307867997 |
|
|
11:24:31 |
XLON |
512 |
15.51 |
483124307868120 |
|
|
11:24:32 |
XLON |
244 |
15.51 |
483124307868123 |
|
|
11:24:32 |
XLON |
207 |
15.51 |
483124307868128 |
|
|
11:26:14 |
XLON |
21 |
15.505 |
483124307868264 |
|
|
11:27:58 |
XLON |
147 |
15.51 |
483124307868506 |
|
|
11:27:58 |
XLON |
24 |
15.51 |
483124307868507 |
|
|
11:27:58 |
XLON |
147 |
15.51 |
483124307868510 |
|
|
11:27:58 |
BATE |
337 |
15.51 |
030000RGV |
|
|
11:36:33 |
XLON |
150 |
15.515 |
483124307869555 |
|
|
11:37:47 |
XLON |
240 |
15.515 |
483124307869744 |
|
|
11:37:49 |
XLON |
515 |
15.51 |
483124307869750 |
|
|
11:40:47 |
BATE |
376 |
15.51 |
030000SJ9 |
|
|
11:41:31 |
XLON |
207 |
15.525 |
483124307870245 |
|
|
11:41:48 |
XLON |
359 |
15.525 |
483124307870281 |
|
|
11:41:48 |
XLON |
150 |
15.525 |
483124307870282 |
|
|
11:42:17 |
XLON |
283 |
15.525 |
483124307870366 |
|
|
11:42:36 |
XLON |
382 |
15.525 |
483124307870388 |
|
|
11:42:36 |
XLON |
150 |
15.525 |
483124307870389 |
|
|
11:43:02 |
XLON |
135 |
15.53 |
483124307870489 |
|
|
11:43:02 |
XLON |
392 |
15.53 |
483124307870494 |
|
|
11:43:08 |
XLON |
55 |
15.53 |
483124307870576 |
|
|
11:43:08 |
XLON |
48 |
15.53 |
483124307870577 |
|
|
11:44:06 |
XLON |
150 |
15.53 |
483124307870783 |
|
|
11:44:06 |
XLON |
117 |
15.53 |
483124307870784 |
|
|
11:44:18 |
XLON |
150 |
15.53 |
483124307870842 |
|
|
11:44:23 |
XLON |
150 |
15.53 |
483124307870857 |
|
|
11:44:49 |
XLON |
16 |
15.53 |
483124307870901 |
|
|
11:45:13 |
XLON |
89 |
15.535 |
483124307870972 |
|
|
11:45:13 |
BATE |
165 |
15.525 |
030000SX3 |
|
|
11:47:39 |
XLON |
91 |
15.53 |
483124307871267 |
|
|
11:48:38 |
BATE |
400 |
15.525 |
030000T7Y |
|
|
11:48:38 |
BATE |
380 |
15.525 |
030000T7Z |
|
|
11:48:38 |
XLON |
417 |
15.525 |
483124307871386 |
|
|
11:48:38 |
BATE |
74 |
15.525 |
030000T84 |
|
|
11:48:38 |
XLON |
183 |
15.53 |
483124307871394 |
|
|
11:48:38 |
XLON |
417 |
15.525 |
483124307871396 |
|
|
11:48:38 |
XLON |
417 |
15.525 |
483124307871402 |
|
|
11:48:39 |
XLON |
401 |
15.525 |
483124307871406 |
|
|
11:48:39 |
XLON |
126 |
15.525 |
483124307871407 |
|
|
11:48:51 |
XLON |
107 |
15.525 |
483124307871434 |
|
|
11:52:01 |
XLON |
60 |
15.545 |
483124307871933 |
|
|
11:53:00 |
XLON |
372 |
15.55 |
483124307872060 |
|
|
11:53:00 |
XLON |
150 |
15.55 |
483124307872061 |
|
|
11:53:05 |
XLON |
22 |
15.55 |
483124307872102 |
|
|
11:53:48 |
XLON |
249 |
15.55 |
483124307872186 |
|
|
11:54:34 |
BATE |
432 |
15.55 |
030000TPA |
|
|
11:54:34 |
XLON |
227 |
15.55 |
483124307872235 |
|
|
11:54:34 |
XLON |
227 |
15.55 |
483124307872239 |
|
|
11:54:34 |
XLON |
144 |
15.545 |
483124307872242 |
|
|
11:54:34 |
BATE |
503 |
15.545 |
030000TPE |
|
|
11:54:56 |
BATE |
18 |
15.545 |
030000TQP |
|
|
11:54:56 |
BATE |
17 |
15.545 |
030000TQQ |
|
|
11:54:56 |
BATE |
400 |
15.545 |
030000TQR |
|
|
11:54:56 |
BATE |
45 |
15.545 |
030000TQS |
|
|
11:59:41 |
BATE |
297 |
15.545 |
030000U4F |
|
|
11:59:41 |
XLON |
165 |
15.545 |
483124307872975 |
|
|
11:59:43 |
BATE |
426 |
15.54 |
030000U4J |
|
|
11:59:50 |
BATE |
534 |
15.54 |
030000U4T |
|
|
12:02:33 |
BATE |
386 |
15.535 |
030000UCW |
|
|
12:02:33 |
BATE |
3 |
15.535 |
030000UCX |
|
|
12:02:33 |
BATE |
275 |
15.535 |
030000UCY |
|
|
12:04:35 |
BATE |
278 |
15.53 |
030000UJH |
|
|
12:04:35 |
BATE |
362 |
15.53 |
030000UJI |
|
|
12:04:35 |
BATE |
102 |
15.525 |
030000UJO |
|
|
12:04:35 |
BATE |
284 |
15.525 |
030000UJP |
|
|
12:05:02 |
BATE |
286 |
15.52 |
030000UKQ |
|
|
12:06:19 |
BATE |
400 |
15.52 |
030000UO1 |
|
|
12:06:20 |
BATE |
413 |
15.52 |
030000UO2 |
|
|
12:06:20 |
BATE |
118 |
15.52 |
030000UO6 |
|
|
12:06:20 |
BATE |
210 |
15.52 |
030000UO7 |
|
|
12:07:02 |
XLON |
4 |
15.525 |
483124307874122 |
|
|
12:11:12 |
XLON |
62 |
15.525 |
483124307874643 |
|
|
12:11:12 |
XLON |
180 |
15.525 |
483124307874644 |
|
|
12:11:12 |
XLON |
27 |
15.525 |
483124307874645 |
|
|
12:11:57 |
XLON |
273 |
15.51 |
483124307874692 |
|
|
12:12:00 |
XLON |
76 |
15.51 |
483124307874703 |
|
|
12:12:04 |
BATE |
182 |
15.505 |
030000V5A |
|
|
12:12:04 |
XLON |
11 |
15.505 |
483124307874720 |
|
|
12:12:43 |
XLON |
11 |
15.505 |
483124307874796 |
|
|
12:12:43 |
XLON |
70 |
15.505 |
483124307874797 |
|
|
12:13:26 |
BATE |
123 |
15.51 |
030000V7U |
|
|
12:14:53 |
BATE |
321 |
15.5 |
030000VAF |
|
|
12:14:53 |
XLON |
11 |
15.5 |
483124307875005 |
|
|
12:15:29 |
BATE |
393 |
15.5 |
030000VDN |
|
|
12:15:30 |
XLON |
8 |
15.5 |
483124307875182 |
|
|
12:15:30 |
XLON |
253 |
15.5 |
483124307875183 |
|
|
12:17:41 |
XLON |
8 |
15.51 |
483124307875533 |
|
|
12:17:44 |
XLON |
548 |
15.5 |
483124307875542 |
|
|
12:18:16 |
XLON |
140 |
15.505 |
483124307875637 |
|
|
12:18:21 |
XLON |
149 |
15.505 |
483124307875647 |
|
|
12:18:47 |
XLON |
309 |
15.505 |
483124307875711 |
|
|
12:19:07 |
XLON |
292 |
15.505 |
483124307875755 |
|
|
12:20:04 |
XLON |
328 |
15.505 |
483124307875874 |
|
|
12:20:04 |
XLON |
170 |
15.505 |
483124307875875 |
|
|
12:20:32 |
XLON |
394 |
15.505 |
483124307875904 |
|
|
12:23:50 |
XLON |
26 |
15.52 |
483124307876408 |
|
|
12:23:51 |
BATE |
153 |
15.515 |
030000VZR |
|
|
12:23:51 |
XLON |
150 |
15.52 |
483124307876418 |
|
|
12:23:52 |
XLON |
150 |
15.52 |
483124307876421 |
|
|
12:23:53 |
XLON |
150 |
15.515 |
483124307876429 |
|
|
12:23:54 |
XLON |
150 |
15.515 |
483124307876430 |
|
|
12:23:54 |
XLON |
150 |
15.515 |
483124307876431 |
|
|
12:23:55 |
XLON |
102 |
15.51 |
483124307876434 |
|
|
12:23:56 |
XLON |
48 |
15.51 |
483124307876435 |
|
|
12:25:17 |
XLON |
150 |
15.52 |
483124307876562 |
|
|
12:26:20 |
BATE |
31 |
15.525 |
030000W6T |
|
|
12:26:20 |
XLON |
112 |
15.525 |
483124307876733 |
|
|
12:26:20 |
XLON |
150 |
15.525 |
483124307876734 |
|
|
12:28:38 |
BATE |
70 |
15.535 |
030000WD0 |
|
|
12:28:46 |
XLON |
342 |
15.535 |
483124307877076 |
|
|
12:28:46 |
XLON |
150 |
15.535 |
483124307877077 |
|
|
12:28:51 |
XLON |
107 |
15.535 |
483124307877083 |
|
|
12:29:38 |
XLON |
150 |
15.53 |
483124307877126 |
|
|
12:29:38 |
XLON |
120 |
15.53 |
483124307877127 |
|
|
12:29:38 |
XLON |
150 |
15.535 |
483124307877128 |
|
|
12:29:38 |
XLON |
120 |
15.535 |
483124307877129 |
|
|
12:29:38 |
XLON |
81 |
15.535 |
483124307877130 |
|
|
12:29:38 |
BATE |
243 |
15.53 |
030000WFB |
|
|
12:29:38 |
BATE |
189 |
15.53 |
030000WFC |
|
|
12:29:38 |
XLON |
400 |
15.53 |
483124307877123 |
|
|
12:29:38 |
XLON |
341 |
15.53 |
483124307877124 |
|
|
12:29:43 |
XLON |
48 |
15.535 |
483124307877146 |
|
|
12:29:44 |
XLON |
48 |
15.535 |
483124307877147 |
|
|
12:29:45 |
XLON |
48 |
15.535 |
483124307877148 |
|
|
12:29:46 |
XLON |
48 |
15.535 |
483124307877149 |
|
|
12:29:48 |
XLON |
48 |
15.535 |
483124307877154 |
|
|
12:29:49 |
XLON |
6 |
15.535 |
483124307877159 |
|
|
12:29:49 |
XLON |
42 |
15.535 |
483124307877160 |
|
|
12:29:49 |
XLON |
25 |
15.525 |
483124307877163 |
|
|
12:31:37 |
XLON |
565 |
15.525 |
483124307877348 |
|
|
12:31:37 |
BATE |
196 |
15.525 |
030000WLN |
|
|
12:31:37 |
BATE |
10 |
15.525 |
030000WLO |
|
|
12:31:37 |
BATE |
44 |
15.525 |
030000WLP |
|
|
12:33:07 |
BATE |
142 |
15.525 |
030000WOC |
|
|
12:36:39 |
BATE |
388 |
15.52 |
030000WX0 |
|
|
12:36:54 |
XLON |
21 |
15.525 |
483124307877967 |
|
|
12:37:25 |
BATE |
309 |
15.52 |
030000WZD |
|
|
12:37:25 |
XLON |
326 |
15.52 |
483124307878114 |
|
|
12:38:38 |
XLON |
55 |
15.515 |
483124307878288 |
|
|
12:38:38 |
XLON |
564 |
15.515 |
483124307878293 |
|
|
12:38:38 |
XLON |
59 |
15.515 |
483124307878294 |
|
|
12:38:38 |
XLON |
564 |
15.505 |
483124307878303 |
|
|
12:38:38 |
XLON |
83 |
15.505 |
483124307878307 |
|
|
12:38:39 |
XLON |
111 |
15.505 |
483124307878308 |
|
|
12:39:19 |
XLON |
150 |
15.52 |
483124307878377 |
|
|
12:39:22 |
XLON |
116 |
15.52 |
483124307878397 |
|
|
12:39:22 |
XLON |
160 |
15.52 |
483124307878398 |
|
|
12:39:24 |
XLON |
107 |
15.525 |
483124307878405 |
|
|
12:39:24 |
XLON |
116 |
15.525 |
483124307878406 |
|
|
12:50:42 |
XLON |
96 |
15.53 |
483124307879819 |
|
|
12:50:42 |
XLON |
150 |
15.53 |
483124307879820 |
|
|
12:50:42 |
XLON |
50 |
15.53 |
483124307879821 |
|
|
12:50:44 |
XLON |
96 |
15.53 |
483124307879827 |
|
|
12:50:44 |
XLON |
50 |
15.53 |
483124307879828 |
|
|
12:55:19 |
XLON |
511 |
15.535 |
483124307880300 |
|
|
12:55:19 |
BATE |
210 |
15.535 |
030000YES |
|
|
12:58:32 |
BATE |
170 |
15.525 |
030000YQT |
|
|
12:58:35 |
XLON |
3 |
15.53 |
483124307880912 |
|
|
12:58:35 |
XLON |
159 |
15.53 |
483124307880913 |
|
|
12:58:35 |
XLON |
150 |
15.53 |
483124307880914 |
|
|
12:58:35 |
XLON |
82 |
15.53 |
483124307880915 |
|
|
12:58:51 |
XLON |
21 |
15.53 |
483124307880942 |
|
|
12:58:55 |
XLON |
129 |
15.53 |
483124307880943 |
|
|
12:58:55 |
XLON |
67 |
15.53 |
483124307880944 |
|
|
12:58:57 |
XLON |
129 |
15.53 |
483124307880945 |
|
|
12:58:57 |
XLON |
67 |
15.53 |
483124307880946 |
|
|
12:58:57 |
XLON |
150 |
15.53 |
483124307880947 |
|
|
12:59:01 |
XLON |
177 |
15.53 |
483124307880960 |
|
|
12:59:01 |
XLON |
196 |
15.53 |
483124307880961 |
|
|
12:59:01 |
XLON |
91 |
15.53 |
483124307880962 |
|
|
12:59:03 |
XLON |
242 |
15.53 |
483124307880969 |
|
|
12:59:05 |
XLON |
164 |
15.53 |
483124307880974 |
|
|
12:59:05 |
XLON |
85 |
15.53 |
483124307880975 |
|
|
12:59:04 |
XLON |
114 |
15.53 |
483124307880970 |
|
|
12:59:04 |
XLON |
59 |
15.53 |
483124307880971 |
|
|
12:59:06 |
XLON |
166 |
15.53 |
483124307880981 |
|
|
12:59:06 |
XLON |
88 |
15.53 |
483124307880982 |
|
|
12:59:06 |
XLON |
166 |
15.53 |
483124307880991 |
|
|
12:59:06 |
XLON |
88 |
15.53 |
483124307880992 |
|
|
12:59:06 |
XLON |
261 |
15.53 |
483124307880993 |
|
|
12:59:07 |
XLON |
254 |
15.53 |
483124307880997 |
|
|
12:59:07 |
XLON |
166 |
15.53 |
483124307880998 |
|
|
12:59:07 |
XLON |
88 |
15.53 |
483124307880999 |
|
|
12:59:08 |
XLON |
187 |
15.525 |
483124307881004 |
|
|
12:59:22 |
BATE |
186 |
15.525 |
030000YTD |
|
|
12:59:22 |
XLON |
187 |
15.525 |
483124307881023 |
|
|
13:06:34 |
XLON |
143 |
15.53 |
483124307881845 |
|
|
13:06:34 |
XLON |
74 |
15.53 |
483124307881846 |
|
|
13:06:38 |
XLON |
195 |
15.53 |
483124307881848 |
|
|
13:06:38 |
XLON |
30 |
15.53 |
483124307881849 |
|
|
13:06:40 |
XLON |
113 |
15.53 |
483124307881850 |
|
|
13:06:40 |
XLON |
74 |
15.53 |
483124307881851 |
|
|
13:06:40 |
XLON |
38 |
15.53 |
483124307881852 |
|
|
13:06:42 |
XLON |
35 |
15.53 |
483124307881853 |
|
|
13:06:42 |
XLON |
164 |
15.53 |
483124307881854 |
|
|
13:06:42 |
XLON |
26 |
15.53 |
483124307881855 |
|
|
13:07:02 |
XLON |
55 |
15.535 |
483124307881916 |
|
|
13:07:26 |
XLON |
690 |
15.535 |
483124307881979 |
|
|
13:07:26 |
XLON |
138 |
15.535 |
483124307881981 |
|
|
13:07:26 |
XLON |
105 |
15.535 |
483124307881982 |
|
|
13:07:26 |
BATE |
119 |
15.54 |
030000ZHK |
|
|
13:07:26 |
BATE |
77 |
15.54 |
030000ZHL |
|
|
13:07:26 |
BATE |
48 |
15.54 |
030000ZHM |
|
|
13:07:49 |
BATE |
241 |
15.52 |
030000ZIN |
|
|
13:08:05 |
XLON |
77 |
15.525 |
483124307882100 |
|
|
13:08:06 |
XLON |
7 |
15.525 |
483124307882114 |
|
|
13:08:07 |
XLON |
79 |
15.525 |
483124307882121 |
|
|
13:08:07 |
XLON |
79 |
15.525 |
483124307882122 |
|
|
13:10:21 |
XLON |
93 |
15.525 |
483124307882523 |
|
|
13:10:21 |
XLON |
140 |
15.525 |
483124307882524 |
|
|
13:10:22 |
XLON |
94 |
15.53 |
483124307882531 |
|
|
13:10:22 |
XLON |
143 |
15.53 |
483124307882532 |
|
|
13:10:22 |
BATE |
82 |
15.54 |
030000ZT4 |
|
|
13:10:22 |
BATE |
61 |
15.54 |
030000ZT5 |
|
|
13:10:22 |
BATE |
60 |
15.54 |
030000ZT6 |
|
|
13:10:23 |
XLON |
192 |
15.535 |
483124307882537 |
|
|
13:10:23 |
XLON |
150 |
15.535 |
483124307882538 |
|
|
13:10:24 |
BATE |
120 |
15.53 |
030000ZT8 |
|
|
13:10:24 |
BATE |
76 |
15.53 |
030000ZT9 |
|
|
13:10:33 |
XLON |
184 |
15.53 |
483124307882587 |
|
|
13:10:33 |
XLON |
95 |
15.53 |
483124307882588 |
|
|
13:10:34 |
XLON |
184 |
15.53 |
483124307882596 |
|
|
13:10:34 |
XLON |
95 |
15.53 |
483124307882597 |
|
|
13:10:34 |
XLON |
184 |
15.53 |
483124307882616 |
|
|
13:10:34 |
XLON |
95 |
15.53 |
483124307882617 |
|
|
13:10:35 |
XLON |
184 |
15.53 |
483124307882618 |
|
|
13:10:35 |
XLON |
95 |
15.53 |
483124307882619 |
|
|
13:10:35 |
XLON |
184 |
15.53 |
483124307882627 |
|
|
13:10:35 |
XLON |
95 |
15.53 |
483124307882628 |
|
|
13:10:36 |
BATE |
148 |
15.525 |
030000ZUI |
|
|
13:10:36 |
XLON |
95 |
15.53 |
483124307882630 |
|
|
13:10:36 |
XLON |
95 |
15.53 |
483124307882631 |
|
|
13:10:36 |
XLON |
184 |
15.53 |
483124307882639 |
|
|
13:10:37 |
XLON |
184 |
15.53 |
483124307882646 |
|
|
13:10:37 |
XLON |
184 |
15.53 |
483124307882656 |
|
|
13:10:38 |
XLON |
184 |
15.53 |
483124307882657 |
|
|
13:10:38 |
XLON |
184 |
15.53 |
483124307882658 |
|
|
13:10:39 |
XLON |
184 |
15.53 |
483124307882659 |
|
|
13:10:39 |
XLON |
184 |
15.53 |
483124307882660 |
|
|
13:10:40 |
XLON |
191 |
15.53 |
483124307882661 |
|
|
13:10:40 |
XLON |
191 |
15.53 |
483124307882662 |
|
|
13:10:40 |
BATE |
23 |
15.525 |
030000ZV3 |
|
|
13:10:44 |
BATE |
280 |
15.525 |
030000ZVD |
|
|
13:11:02 |
XLON |
207 |
15.535 |
483124307882782 |
|
|
13:11:05 |
XLON |
107 |
15.54 |
483124307882802 |
|
|
13:11:06 |
XLON |
107 |
15.54 |
483124307882809 |
|
|
13:11:10 |
XLON |
323 |
15.54 |
483124307882823 |
|
|
13:11:11 |
XLON |
206 |
15.54 |
483124307882832 |
|
|
13:11:12 |
XLON |
206 |
15.54 |
483124307882834 |
|
|
13:11:12 |
XLON |
145 |
15.54 |
483124307882836 |
|
|
13:11:22 |
XLON |
197 |
15.555 |
483124307882893 |
|
|
13:11:22 |
XLON |
150 |
15.555 |
483124307882894 |
|
|
13:11:22 |
XLON |
99 |
15.555 |
483124307882895 |
|
|
13:11:22 |
XLON |
123 |
15.555 |
483124307882896 |
|
|
13:11:50 |
BATE |
204 |
15.545 |
03000101Z |
|
|
13:11:50 |
XLON |
150 |
15.55 |
483124307883010 |
|
|
13:11:50 |
XLON |
296 |
15.55 |
483124307883011 |
|
|
13:11:52 |
XLON |
203 |
15.55 |
483124307883017 |
|
|
13:11:52 |
XLON |
102 |
15.55 |
483124307883018 |
|
|
13:11:52 |
XLON |
150 |
15.55 |
483124307883019 |
|
|
13:11:54 |
XLON |
203 |
15.55 |
483124307883020 |
|
|
13:11:54 |
XLON |
102 |
15.55 |
483124307883021 |
|
|
13:11:55 |
XLON |
102 |
15.55 |
483124307883026 |
|
|
13:11:57 |
XLON |
102 |
15.55 |
483124307883029 |
|
|
13:12:04 |
XLON |
198 |
15.555 |
483124307883053 |
|
|
13:12:04 |
XLON |
150 |
15.555 |
483124307883054 |
|
|
13:12:04 |
XLON |
7 |
15.555 |
483124307883055 |
|
|
13:12:05 |
XLON |
188 |
15.55 |
483124307883064 |
|
|
13:12:05 |
BATE |
273 |
15.55 |
030001033 |
|
|
13:12:07 |
XLON |
162 |
15.555 |
483124307883075 |
|
|
13:12:07 |
XLON |
150 |
15.555 |
483124307883076 |
|
|
13:12:07 |
XLON |
99 |
15.555 |
483124307883077 |
|
|
13:12:07 |
XLON |
117 |
15.555 |
483124307883078 |
|
|
13:12:07 |
XLON |
150 |
15.555 |
483124307883079 |
|
|
13:12:07 |
XLON |
198 |
15.555 |
483124307883080 |
|
|
13:12:08 |
XLON |
255 |
15.555 |
483124307883083 |
|
|
13:12:08 |
XLON |
70 |
15.555 |
483124307883084 |
|
|
13:12:08 |
XLON |
150 |
15.555 |
483124307883085 |
|
|
13:12:08 |
XLON |
198 |
15.555 |
483124307883086 |
|
|
13:12:09 |
XLON |
198 |
15.555 |
483124307883087 |
|
|
13:12:09 |
XLON |
127 |
15.555 |
483124307883088 |
|
|
13:12:10 |
XLON |
199 |
15.555 |
483124307883089 |
|
|
13:12:10 |
XLON |
199 |
15.555 |
483124307883090 |
|
|
13:13:45 |
XLON |
200 |
15.55 |
483124307883330 |
|
|
13:13:45 |
XLON |
25 |
15.55 |
483124307883331 |
|
|
13:13:50 |
XLON |
149 |
15.55 |
483124307883348 |
|
|
13:13:50 |
XLON |
76 |
15.55 |
483124307883349 |
|
|
13:13:50 |
XLON |
88 |
15.55 |
483124307883350 |
|
|
13:13:53 |
XLON |
137 |
15.55 |
483124307883356 |
|
|
13:13:53 |
XLON |
176 |
15.55 |
483124307883357 |
|
|
13:13:55 |
XLON |
9 |
15.55 |
483124307883364 |
|
|
13:13:55 |
XLON |
222 |
15.55 |
483124307883365 |
|
|
13:13:56 |
XLON |
154 |
15.55 |
483124307883371 |
|
|
13:13:56 |
XLON |
50 |
15.55 |
483124307883372 |
|
|
13:13:57 |
XLON |
101 |
15.55 |
483124307883373 |
|
|
13:13:57 |
XLON |
78 |
15.55 |
483124307883374 |
|
|
13:13:57 |
XLON |
154 |
15.55 |
483124307883375 |
|
|
13:13:57 |
XLON |
78 |
15.55 |
483124307883376 |
|
|
13:13:58 |
XLON |
154 |
15.55 |
483124307883377 |
|
|
13:13:58 |
XLON |
38 |
15.55 |
483124307883378 |
|
|
13:13:59 |
XLON |
154 |
15.55 |
483124307883379 |
|
|
13:13:59 |
XLON |
85 |
15.55 |
483124307883380 |
|
|
13:13:59 |
XLON |
149 |
15.55 |
483124307883381 |
|
|
13:13:59 |
XLON |
85 |
15.55 |
483124307883382 |
|
|
13:13:59 |
XLON |
59 |
15.55 |
483124307883383 |
|
|
13:14:00 |
XLON |
168 |
15.55 |
483124307883384 |
|
|
13:14:00 |
XLON |
24 |
15.55 |
483124307883385 |
|
|
13:14:01 |
XLON |
85 |
15.55 |
483124307883386 |
|
|
13:14:01 |
XLON |
85 |
15.55 |
483124307883387 |
|
|
13:14:02 |
XLON |
59 |
15.55 |
483124307883393 |
|
|
13:14:02 |
XLON |
24 |
15.55 |
483124307883394 |
|
|
13:14:03 |
XLON |
168 |
15.55 |
483124307883395 |
|
|
13:14:03 |
XLON |
58 |
15.55 |
483124307883399 |
|
|
13:14:06 |
XLON |
228 |
15.55 |
483124307883412 |
|
|
13:14:06 |
XLON |
13 |
15.55 |
483124307883413 |
|
|
13:14:06 |
XLON |
150 |
15.55 |
483124307883414 |
|
|
13:14:06 |
XLON |
168 |
15.55 |
483124307883418 |
|
|
13:14:06 |
XLON |
85 |
15.55 |
483124307883419 |
|
|
13:14:06 |
XLON |
345 |
15.55 |
483124307883420 |
|
|
13:14:07 |
XLON |
168 |
15.55 |
483124307883423 |
|
|
13:14:07 |
XLON |
85 |
15.55 |
483124307883424 |
|
|
13:14:07 |
XLON |
168 |
15.55 |
483124307883425 |
|
|
13:14:07 |
XLON |
85 |
15.55 |
483124307883426 |
|
|
13:14:08 |
XLON |
168 |
15.55 |
483124307883427 |
|
|
13:14:08 |
XLON |
85 |
15.55 |
483124307883428 |
|
|
13:14:08 |
XLON |
168 |
15.55 |
483124307883429 |
|
|
13:14:08 |
XLON |
85 |
15.55 |
483124307883430 |
|
|
13:14:09 |
XLON |
168 |
15.55 |
483124307883434 |
|
|
13:14:09 |
XLON |
88 |
15.55 |
483124307883435 |
|
|
13:14:09 |
XLON |
88 |
15.55 |
483124307883438 |
|
|
13:14:09 |
XLON |
88 |
15.55 |
483124307883439 |
|
|
13:14:10 |
XLON |
172 |
15.55 |
483124307883440 |
|
|
13:14:10 |
XLON |
88 |
15.55 |
483124307883441 |
|
|
13:14:10 |
XLON |
172 |
15.55 |
483124307883444 |
|
|
13:14:10 |
XLON |
88 |
15.55 |
483124307883445 |
|
|
13:14:11 |
XLON |
172 |
15.55 |
483124307883446 |
|
|
13:14:11 |
XLON |
88 |
15.55 |
483124307883447 |
|
|
13:14:11 |
XLON |
172 |
15.55 |
483124307883449 |
|
|
13:14:11 |
XLON |
88 |
15.55 |
483124307883450 |
|
|
13:14:12 |
XLON |
88 |
15.55 |
483124307883462 |
|
|
13:14:12 |
XLON |
88 |
15.55 |
483124307883463 |
|
|
13:14:12 |
XLON |
172 |
15.55 |
483124307883464 |
|
|
13:14:12 |
XLON |
88 |
15.55 |
483124307883465 |
|
|
13:14:13 |
XLON |
172 |
15.55 |
483124307883468 |
|
|
13:14:13 |
XLON |
88 |
15.55 |
483124307883469 |
|
|
13:14:13 |
XLON |
172 |
15.55 |
483124307883470 |
|
|
13:14:13 |
XLON |
88 |
15.55 |
483124307883471 |
|
|
13:14:14 |
XLON |
172 |
15.55 |
483124307883474 |
|
|
13:14:14 |
XLON |
88 |
15.55 |
483124307883475 |
|
|
13:14:14 |
XLON |
172 |
15.55 |
483124307883476 |
|
|
13:14:14 |
XLON |
88 |
15.55 |
483124307883477 |
|
|
13:14:14 |
XLON |
332 |
15.55 |
483124307883478 |
|
|
13:14:15 |
XLON |
172 |
15.55 |
483124307883480 |
|
|
13:14:15 |
XLON |
63 |
15.55 |
483124307883481 |
|
|
13:14:15 |
XLON |
88 |
15.55 |
483124307883482 |
|
|
13:14:15 |
XLON |
172 |
15.55 |
483124307883493 |
|
|
13:14:15 |
XLON |
88 |
15.55 |
483124307883494 |
|
|
13:14:16 |
XLON |
172 |
15.55 |
483124307883496 |
|
|
13:14:16 |
XLON |
88 |
15.55 |
483124307883497 |
|
|
13:14:16 |
XLON |
172 |
15.55 |
483124307883502 |
|
|
13:14:16 |
XLON |
88 |
15.55 |
483124307883503 |
|
|
13:14:17 |
XLON |
85 |
15.55 |
483124307883505 |
|
|
13:14:17 |
XLON |
88 |
15.55 |
483124307883506 |
|
|
13:14:17 |
XLON |
172 |
15.55 |
483124307883510 |
|
|
13:14:17 |
XLON |
88 |
15.55 |
483124307883511 |
|
|
13:14:18 |
XLON |
172 |
15.55 |
483124307883516 |
|
|
13:14:18 |
XLON |
88 |
15.55 |
483124307883517 |
|
|
13:14:18 |
XLON |
172 |
15.55 |
483124307883521 |
|
|
13:14:18 |
XLON |
88 |
15.55 |
483124307883522 |
|
|
13:14:19 |
XLON |
172 |
15.55 |
483124307883523 |
|
|
13:14:19 |
XLON |
93 |
15.55 |
483124307883524 |
|
|
13:14:19 |
XLON |
172 |
15.55 |
483124307883525 |
|
|
13:14:19 |
XLON |
93 |
15.55 |
483124307883526 |
|
|
13:14:20 |
XLON |
181 |
15.55 |
483124307883527 |
|
|
13:14:20 |
XLON |
93 |
15.55 |
483124307883528 |
|
|
13:14:20 |
XLON |
93 |
15.55 |
483124307883530 |
|
|
13:14:20 |
XLON |
93 |
15.55 |
483124307883531 |
|
|
13:14:21 |
XLON |
181 |
15.55 |
483124307883532 |
|
|
13:14:21 |
XLON |
93 |
15.55 |
483124307883533 |
|
|
13:14:21 |
XLON |
181 |
15.55 |
483124307883534 |
|
|
13:14:21 |
XLON |
93 |
15.55 |
483124307883535 |
|
|
13:14:21 |
XLON |
64 |
15.55 |
483124307883536 |
|
|
13:14:22 |
XLON |
181 |
15.55 |
483124307883537 |
|
|
13:14:22 |
XLON |
93 |
15.55 |
483124307883538 |
|
|
13:14:22 |
XLON |
181 |
15.55 |
483124307883540 |
|
|
13:14:22 |
XLON |
93 |
15.55 |
483124307883541 |
|
|
13:14:23 |
XLON |
181 |
15.55 |
483124307883542 |
|
|
13:14:23 |
XLON |
93 |
15.55 |
483124307883543 |
|
|
13:14:23 |
XLON |
293 |
15.55 |
483124307883544 |
|
|
13:14:23 |
XLON |
181 |
15.55 |
483124307883545 |
|
|
13:14:23 |
XLON |
93 |
15.55 |
483124307883546 |
|
|
13:15:04 |
XLON |
150 |
15.545 |
483124307883711 |
|
|
13:15:04 |
XLON |
140 |
15.545 |
483124307883712 |
|
|
13:15:04 |
XLON |
186 |
15.545 |
483124307883713 |
|
|
13:15:08 |
XLON |
296 |
15.545 |
483124307883728 |
|
|
13:15:08 |
XLON |
200 |
15.545 |
483124307883729 |
|
|
13:15:08 |
XLON |
150 |
15.545 |
483124307883730 |
|
|
13:15:08 |
XLON |
104 |
15.545 |
483124307883731 |
|
|
13:15:08 |
XLON |
580 |
15.54 |
483124307883735 |
|
|
13:17:18 |
XLON |
182 |
15.555 |
483124307884058 |
|
|
13:17:19 |
XLON |
51 |
15.555 |
483124307884068 |
|
|
13:17:19 |
XLON |
51 |
15.555 |
483124307884069 |
|
|
13:17:19 |
XLON |
121 |
15.555 |
483124307884070 |
|
|
13:17:19 |
XLON |
150 |
15.555 |
483124307884071 |
|
|
13:17:20 |
XLON |
280 |
15.555 |
483124307884072 |
|
|
13:17:20 |
XLON |
243 |
15.555 |
483124307884073 |
|
|
13:17:20 |
XLON |
150 |
15.555 |
483124307884074 |
|
|
13:17:20 |
XLON |
54 |
15.555 |
483124307884075 |
|
|
13:17:20 |
XLON |
171 |
15.555 |
483124307884076 |
|
|
13:17:20 |
XLON |
117 |
15.555 |
483124307884079 |
|
|
13:17:20 |
XLON |
54 |
15.555 |
483124307884080 |
|
|
13:17:21 |
XLON |
243 |
15.555 |
483124307884083 |
|
|
13:17:21 |
XLON |
54 |
15.555 |
483124307884084 |
|
|
13:17:21 |
XLON |
243 |
15.555 |
483124307884085 |
|
|
13:17:21 |
XLON |
54 |
15.555 |
483124307884086 |
|
|
13:17:22 |
XLON |
181 |
15.555 |
483124307884087 |
|
|
13:17:22 |
XLON |
54 |
15.555 |
483124307884088 |
|
|
13:17:22 |
XLON |
243 |
15.555 |
483124307884091 |
|
|
13:17:22 |
XLON |
54 |
15.555 |
483124307884092 |
|
|
13:17:23 |
XLON |
243 |
15.555 |
483124307884094 |
|
|
13:17:23 |
XLON |
54 |
15.555 |
483124307884095 |
|
|
13:17:23 |
XLON |
237 |
15.555 |
483124307884098 |
|
|
13:17:23 |
XLON |
54 |
15.555 |
483124307884099 |
|
|
13:17:24 |
XLON |
243 |
15.555 |
483124307884103 |
|
|
13:17:24 |
XLON |
54 |
15.555 |
483124307884104 |
|
|
13:17:24 |
XLON |
243 |
15.555 |
483124307884106 |
|
|
13:17:24 |
XLON |
54 |
15.555 |
483124307884107 |
|
|
13:17:25 |
XLON |
6 |
15.555 |
483124307884108 |
|
|
13:17:25 |
XLON |
54 |
15.555 |
483124307884109 |
|
|
13:17:25 |
XLON |
243 |
15.555 |
483124307884114 |
|
|
13:17:25 |
XLON |
14 |
15.555 |
483124307884115 |
|
|
13:17:26 |
XLON |
243 |
15.555 |
483124307884116 |
|
|
13:17:26 |
XLON |
54 |
15.555 |
483124307884117 |
|
|
13:17:26 |
XLON |
213 |
15.555 |
483124307884122 |
|
|
13:17:26 |
XLON |
54 |
15.555 |
483124307884123 |
|
|
13:17:27 |
XLON |
243 |
15.555 |
483124307884128 |
|
|
13:17:27 |
XLON |
54 |
15.555 |
483124307884129 |
|
|
13:17:27 |
XLON |
243 |
15.555 |
483124307884136 |
|
|
13:17:27 |
XLON |
54 |
15.555 |
483124307884137 |
|
|
13:17:28 |
XLON |
140 |
15.555 |
483124307884139 |
|
|
13:17:28 |
XLON |
54 |
15.555 |
483124307884140 |
|
|
13:17:28 |
XLON |
223 |
15.555 |
483124307884141 |
|
|
13:17:28 |
XLON |
243 |
15.555 |
483124307884142 |
|
|
13:17:28 |
XLON |
54 |
15.555 |
483124307884143 |
|
|
13:17:28 |
XLON |
126 |
15.555 |
483124307884144 |
|
|
13:17:29 |
XLON |
243 |
15.555 |
483124307884145 |
|
|
13:17:29 |
XLON |
54 |
15.555 |
483124307884146 |
|
|
13:17:29 |
XLON |
126 |
15.555 |
483124307884147 |
|
|
13:17:29 |
XLON |
243 |
15.555 |
483124307884149 |
|
|
13:17:29 |
XLON |
54 |
15.555 |
483124307884150 |
|
|
13:17:29 |
XLON |
126 |
15.555 |
483124307884151 |
|
|
13:17:30 |
XLON |
37 |
15.555 |
483124307884162 |
|
|
13:17:30 |
XLON |
126 |
15.555 |
483124307884163 |
|
|
13:17:30 |
XLON |
163 |
15.555 |
483124307884164 |
|
|
13:21:45 |
XLON |
82 |
15.59 |
483124307884736 |
|
|
13:21:46 |
XLON |
82 |
15.59 |
483124307884737 |
|
|
13:23:23 |
XLON |
12 |
15.6 |
483124307885005 |
|
|
13:23:26 |
XLON |
646 |
15.6 |
483124307885009 |
|
|
13:23:27 |
XLON |
150 |
15.605 |
483124307885022 |
|
|
13:23:36 |
XLON |
295 |
15.6 |
483124307885053 |
|
|
13:23:36 |
XLON |
351 |
15.6 |
483124307885054 |
|
|
13:23:36 |
XLON |
239 |
15.605 |
483124307885060 |
|
|
13:23:36 |
XLON |
150 |
15.605 |
483124307885061 |
|
|
13:23:36 |
XLON |
13 |
15.605 |
483124307885062 |
|
|
13:23:36 |
XLON |
215 |
15.605 |
483124307885063 |
|
|
13:23:41 |
XLON |
55 |
15.605 |
483124307885068 |
|
|
13:23:45 |
XLON |
256 |
15.605 |
483124307885076 |
|
|
13:23:45 |
XLON |
165 |
15.605 |
483124307885077 |
|
|
13:23:45 |
XLON |
42 |
15.605 |
483124307885078 |
|
|
13:23:46 |
XLON |
194 |
15.605 |
483124307885079 |
|
|
13:23:54 |
XLON |
27 |
15.605 |
483124307885085 |
|
|
13:24:06 |
XLON |
150 |
15.625 |
483124307885116 |
|
|
13:24:06 |
XLON |
118 |
15.625 |
483124307885117 |
|
|
13:24:06 |
XLON |
219 |
15.625 |
483124307885118 |
|
|
13:24:26 |
XLON |
105 |
15.625 |
483124307885166 |
|
|
13:24:30 |
XLON |
45 |
15.625 |
483124307885167 |
|
|
13:24:32 |
XLON |
150 |
15.625 |
483124307885168 |
|
|
13:24:32 |
XLON |
118 |
15.625 |
483124307885169 |
|
|
13:24:40 |
XLON |
150 |
15.625 |
483124307885189 |
|
|
13:26:24 |
XLON |
83 |
15.62 |
483124307885496 |
|
|
13:26:24 |
XLON |
150 |
15.625 |
483124307885498 |
|
|
13:26:24 |
XLON |
195 |
15.625 |
483124307885499 |
|
|
13:27:26 |
XLON |
150 |
15.625 |
483124307885755 |
|
|
13:27:26 |
XLON |
118 |
15.625 |
483124307885756 |
|
|
13:27:26 |
XLON |
440 |
15.625 |
483124307885757 |
|
|
13:28:44 |
XLON |
364 |
15.63 |
483124307885966 |
|
|
13:28:44 |
XLON |
89 |
15.63 |
483124307885967 |
|
|
13:28:49 |
XLON |
15 |
15.63 |
483124307885981 |
|
|
13:28:49 |
XLON |
230 |
15.63 |
483124307885982 |
|
|
13:29:25 |
XLON |
385 |
15.63 |
483124307886147 |
|
|
13:29:25 |
XLON |
165 |
15.63 |
483124307886148 |
|
|
13:30:06 |
XLON |
165 |
15.63 |
483124307886279 |
|
|
13:30:51 |
XLON |
150 |
15.645 |
483124307886462 |
|
|
13:30:51 |
XLON |
118 |
15.645 |
483124307886463 |
|
|
13:30:51 |
XLON |
360 |
15.645 |
483124307886464 |
|
|
13:30:51 |
XLON |
216 |
15.64 |
483124307886467 |
|
|
13:30:51 |
XLON |
502 |
15.64 |
483124307886468 |
|
|
13:30:51 |
BATE |
161 |
15.64 |
0300011ZY |
|
|
13:30:51 |
BATE |
229 |
15.635 |
03000120A |
|
|
13:30:51 |
BATE |
156 |
15.63 |
03000120C |
|
|
13:30:51 |
BATE |
24 |
15.63 |
03000120D |
|
|
13:30:51 |
BATE |
42 |
15.63 |
03000120E |
|
|
13:30:51 |
BATE |
5 |
15.63 |
03000120F |
|
|
13:30:52 |
XLON |
150 |
15.63 |
483124307886478 |
|
|
13:30:53 |
XLON |
150 |
15.63 |
483124307886484 |
|
|
13:30:55 |
XLON |
150 |
15.63 |
483124307886490 |
|
|
13:30:56 |
XLON |
150 |
15.63 |
483124307886497 |
|
|
13:31:23 |
XLON |
132 |
15.63 |
483124307886563 |
|
|
13:31:23 |
XLON |
116 |
15.63 |
483124307886565 |
|
|
13:31:39 |
XLON |
124 |
15.63 |
483124307886603 |
|
|
13:31:39 |
XLON |
150 |
15.625 |
483124307886607 |
|
|
13:31:39 |
XLON |
337 |
15.625 |
483124307886608 |
|
|
13:31:39 |
XLON |
150 |
15.63 |
483124307886609 |
|
|
13:31:39 |
XLON |
312 |
15.63 |
483124307886610 |
|
|
13:31:39 |
XLON |
130 |
15.63 |
483124307886611 |
|
|
13:31:39 |
XLON |
81 |
15.63 |
483124307886612 |
|
|
13:31:44 |
XLON |
150 |
15.63 |
483124307886613 |
|
|
13:31:44 |
XLON |
227 |
15.63 |
483124307886614 |
|
|
13:32:21 |
XLON |
63 |
15.625 |
483124307886703 |
|
|
13:32:21 |
XLON |
335 |
15.625 |
483124307886704 |
|
|
13:32:21 |
XLON |
63 |
15.625 |
483124307886705 |
|
|
13:35:21 |
XLON |
150 |
15.625 |
483124307887192 |
|
|
13:35:21 |
XLON |
156 |
15.625 |
483124307887193 |
|
|
13:35:26 |
XLON |
259 |
15.625 |
483124307887197 |
|
|
13:35:27 |
XLON |
65 |
15.625 |
483124307887201 |
|
|
13:36:06 |
XLON |
150 |
15.63 |
483124307887305 |
|
|
13:36:47 |
XLON |
106 |
15.63 |
483124307887372 |
|
|
13:36:52 |
XLON |
106 |
15.63 |
483124307887373 |
|
|
13:39:13 |
XLON |
292 |
15.635 |
483124307887721 |
|
|
13:39:13 |
XLON |
292 |
15.635 |
483124307887726 |
|
|
13:40:02 |
XLON |
197 |
15.63 |
483124307887831 |
|
|
13:40:02 |
BATE |
240 |
15.63 |
0300012YJ |
|
|
13:43:17 |
BATE |
339 |
15.625 |
03000138O |
|
|
13:43:17 |
XLON |
20 |
15.625 |
483124307888338 |
|
|
13:43:17 |
XLON |
20 |
15.625 |
483124307888339 |
|
|
13:43:17 |
BATE |
421 |
15.625 |
03000138S |
|
|
13:46:11 |
XLON |
775 |
15.635 |
483124307888711 |
|
|
13:46:33 |
BATE |
170 |
15.63 |
0300013L1 |
|
|
13:46:33 |
XLON |
380 |
15.63 |
483124307888760 |
|
|
13:46:33 |
XLON |
227 |
15.62 |
483124307888809 |
|
|
13:46:33 |
XLON |
138 |
15.625 |
483124307888810 |
|
|
13:46:33 |
XLON |
15 |
15.625 |
483124307888811 |
|
|
13:46:33 |
BATE |
112 |
15.625 |
0300013LG |
|
|
13:46:33 |
BATE |
58 |
15.625 |
0300013LH |
|
|
13:46:34 |
XLON |
126 |
15.625 |
483124307888814 |
|
|
13:46:34 |
XLON |
124 |
15.625 |
483124307888815 |
|
|
13:46:34 |
XLON |
150 |
15.625 |
483124307888816 |
|
|
13:46:36 |
BATE |
54 |
15.62 |
0300013LP |
|
|
13:46:36 |
BATE |
178 |
15.62 |
0300013LQ |
|
|
13:46:35 |
BATE |
61 |
15.625 |
0300013LM |
|
|
13:46:36 |
XLON |
150 |
15.615 |
483124307888827 |
|
|
13:46:37 |
XLON |
150 |
15.615 |
483124307888828 |
|
|
13:46:36 |
BATE |
93 |
15.62 |
0300013LR |
|
|
13:46:39 |
XLON |
150 |
15.59 |
483124307888845 |
|
|
13:46:39 |
XLON |
122 |
15.59 |
483124307888846 |
|
|
13:46:39 |
XLON |
150 |
15.595 |
483124307888847 |
|
|
13:46:39 |
XLON |
68 |
15.595 |
483124307888848 |
|
|
13:46:40 |
BATE |
173 |
15.59 |
0300013M0 |
|
|
13:46:40 |
XLON |
150 |
15.59 |
483124307888849 |
|
|
13:46:40 |
XLON |
138 |
15.59 |
483124307888850 |
|
|
13:46:40 |
XLON |
122 |
15.59 |
483124307888851 |
|
|
13:46:40 |
XLON |
137 |
15.59 |
483124307888852 |
|
|
13:46:41 |
XLON |
150 |
15.59 |
483124307888853 |
|
|
13:49:30 |
XLON |
639 |
15.615 |
483124307889477 |
|
|
13:49:31 |
XLON |
639 |
15.615 |
483124307889481 |
|
|
13:49:35 |
BATE |
185 |
15.615 |
0300013W6 |
|
|
13:52:45 |
BATE |
562 |
15.61 |
03000148L |
|
|
13:52:46 |
BATE |
150 |
15.61 |
03000148O |
|
|
13:52:46 |
BATE |
412 |
15.61 |
03000148P |
|
|
13:52:46 |
BATE |
54 |
15.605 |
03000148R |
|
|
13:52:46 |
BATE |
51 |
15.605 |
03000148S |
|
|
13:52:46 |
BATE |
80 |
15.605 |
03000148T |
|
|
13:52:46 |
XLON |
82 |
15.6 |
483124307890093 |
|
|
13:52:46 |
XLON |
80 |
15.6 |
483124307890094 |
|
|
13:52:46 |
XLON |
150 |
15.6 |
483124307890095 |
|
|
13:52:46 |
XLON |
71 |
15.6 |
483124307890096 |
|
|
13:52:56 |
XLON |
200 |
15.6 |
483124307890113 |
|
|
13:54:13 |
BATE |
306 |
15.595 |
0300014EM |
|
|
13:55:13 |
XLON |
204 |
15.6 |
483124307890351 |
|
|
13:55:57 |
XLON |
197 |
15.605 |
483124307890422 |
|
|
13:55:57 |
XLON |
150 |
15.605 |
483124307890423 |
|
|
13:56:11 |
BATE |
24 |
15.605 |
0300014KM |
|
|
13:57:54 |
XLON |
597 |
15.6 |
483124307890671 |
|
|
13:57:58 |
XLON |
150 |
15.595 |
483124307890684 |
|
|
13:57:58 |
XLON |
251 |
15.595 |
483124307890685 |
|
|
13:57:58 |
BATE |
282 |
15.595 |
0300014QK |
|
|
13:57:58 |
XLON |
155 |
15.595 |
483124307890683 |
|
|
13:58:00 |
XLON |
150 |
15.595 |
483124307890686 |
|
|
14:02:34 |
XLON |
39 |
15.59 |
483124307891419 |
|
|
14:02:35 |
XLON |
425 |
15.59 |
483124307891421 |
|
|
14:02:36 |
XLON |
68 |
15.59 |
483124307891437 |
|
|
14:02:36 |
XLON |
150 |
15.59 |
483124307891438 |
|
|
14:02:36 |
XLON |
607 |
15.59 |
483124307891439 |
|
|
14:02:36 |
XLON |
369 |
15.585 |
483124307891441 |
|
|
14:02:36 |
XLON |
150 |
15.585 |
483124307891442 |
|
|
14:02:36 |
XLON |
242 |
15.585 |
483124307891443 |
|
|
14:02:37 |
XLON |
150 |
15.58 |
483124307891447 |
|
|
14:02:37 |
XLON |
257 |
15.58 |
483124307891448 |
|
|
14:02:37 |
XLON |
51 |
15.58 |
483124307891449 |
|
|
14:02:38 |
XLON |
279 |
15.58 |
483124307891456 |
|
|
14:03:20 |
XLON |
138 |
15.58 |
483124307891595 |
|
|
14:03:20 |
XLON |
150 |
15.58 |
483124307891596 |
|
|
14:03:25 |
XLON |
150 |
15.585 |
483124307891608 |
|
|
14:03:25 |
XLON |
126 |
15.585 |
483124307891609 |
|
|
14:03:25 |
XLON |
138 |
15.585 |
483124307891610 |
|
|
14:03:25 |
XLON |
379 |
15.585 |
483124307891611 |
|
|
14:03:25 |
XLON |
703 |
15.585 |
483124307891612 |
|
|
14:03:25 |
XLON |
326 |
15.575 |
483124307891616 |
|
|
14:05:06 |
BATE |
357 |
15.58 |
0300015L1 |
|
|
14:06:33 |
XLON |
349 |
15.585 |
483124307892216 |
|
|
14:06:33 |
XLON |
150 |
15.585 |
483124307892217 |
|
|
14:06:33 |
XLON |
84 |
15.585 |
483124307892218 |
|
|
14:06:33 |
XLON |
490 |
15.585 |
483124307892219 |
|
|
14:06:38 |
XLON |
150 |
15.585 |
483124307892224 |
|
|
14:06:39 |
XLON |
150 |
15.585 |
483124307892226 |
|
|
14:06:41 |
XLON |
150 |
15.585 |
483124307892237 |
|
|
14:06:53 |
XLON |
135 |
15.585 |
483124307892260 |
|
|
14:06:53 |
XLON |
150 |
15.585 |
483124307892261 |
|
|
14:06:58 |
XLON |
285 |
15.585 |
483124307892266 |
|
|
14:06:58 |
XLON |
150 |
15.585 |
483124307892267 |
|
|
14:07:12 |
XLON |
367 |
15.585 |
483124307892298 |
|
|
14:07:17 |
XLON |
312 |
15.585 |
483124307892305 |
|
|
14:07:17 |
XLON |
226 |
15.585 |
483124307892306 |
|
|
14:07:17 |
XLON |
35 |
15.585 |
483124307892307 |
|
|
14:07:21 |
XLON |
226 |
15.585 |
483124307892313 |
|
|
14:07:21 |
XLON |
31 |
15.585 |
483124307892314 |
|
|
14:07:21 |
XLON |
150 |
15.585 |
483124307892315 |
|
|
14:08:38 |
XLON |
570 |
15.59 |
483124307892466 |
|
|
14:09:07 |
BATE |
433 |
15.585 |
0300015Z8 |
|
|
14:09:07 |
BATE |
214 |
15.585 |
0300015Z9 |
|
|
14:09:07 |
XLON |
142 |
15.585 |
483124307892534 |
|
|
14:09:08 |
XLON |
373 |
15.585 |
483124307892535 |
|
|
14:09:11 |
BATE |
433 |
15.58 |
0300015ZH |
|
|
14:09:22 |
XLON |
323 |
15.585 |
483124307892585 |
|
|
14:09:26 |
BATE |
507 |
15.58 |
030001605 |
|
|
14:23:01 |
XLON |
278 |
15.59 |
483124307894463 |
|
|
14:24:25 |
BATE |
706 |
15.6 |
0300017IX |
|
|
14:27:21 |
XLON |
239 |
15.595 |
483124307895354 |
|
|
14:27:22 |
XLON |
150 |
15.595 |
483124307895417 |
|
|
14:27:22 |
XLON |
280 |
15.595 |
483124307895418 |
|
|
14:27:24 |
XLON |
276 |
15.595 |
483124307895444 |
|
|
14:27:27 |
XLON |
150 |
15.595 |
483124307895530 |
|
|
14:27:32 |
XLON |
49 |
15.595 |
483124307895589 |
|
|
14:27:35 |
XLON |
167 |
15.595 |
483124307895607 |
|
|
14:27:35 |
XLON |
139 |
15.595 |
483124307895608 |
|
|
14:27:35 |
XLON |
118 |
15.595 |
483124307895609 |
|
|
14:32:30 |
BATE |
417 |
15.585 |
030001938 |
|
|
14:32:31 |
BATE |
290 |
15.585 |
03000193C |
|
|
14:36:55 |
BATE |
291 |
15.59 |
030001A9A |
|
|
14:36:55 |
BATE |
120 |
15.575 |
030001A9R |
|
|
14:36:55 |
BATE |
125 |
15.58 |
030001A9S |
|
|
14:36:55 |
BATE |
30 |
15.58 |
030001A9T |
|
|
14:36:55 |
BATE |
16 |
15.585 |
030001A9U |
|
|
14:36:55 |
BATE |
229 |
15.575 |
030001A9V |
|
|
14:38:21 |
BATE |
124 |
15.58 |
030001AJT |
|
|
14:38:24 |
BATE |
144 |
15.575 |
030001AK4 |
|
|
14:49:43 |
BATE |
404 |
15.55 |
030001CU2 |
|
|
14:49:51 |
BATE |
100 |
15.55 |
030001CUU |
|
|
14:50:04 |
BATE |
277 |
15.545 |
030001CXA |
|
|
14:50:04 |
BATE |
400 |
15.545 |
030001CXB |
|
|
14:50:04 |
BATE |
106 |
15.545 |
030001CXC |
|
|
14:50:11 |
BATE |
142 |
15.545 |
030001CZ6 |
|
|
14:50:12 |
BATE |
390 |
15.54 |
030001CZ8 |
|
|
14:50:12 |
BATE |
17 |
15.54 |
030001CZ9 |
|
|
14:50:12 |
BATE |
6 |
15.54 |
030001CZA |
|
|
14:50:12 |
BATE |
246 |
15.54 |
030001CZB |
|
|
14:50:13 |
BATE |
183 |
15.54 |
030001CZN |
|
|
14:50:36 |
BATE |
277 |
15.54 |
030001D2M |
|
|
14:50:54 |
BATE |
100 |
15.54 |
030001D3R |
|
|
14:50:59 |
BATE |
100 |
15.54 |
030001D47 |
|
|
14:51:04 |
BATE |
9 |
15.54 |
030001D5P |
|
|
14:51:07 |
BATE |
75 |
15.535 |
030001D60 |
|
|
14:51:07 |
BATE |
103 |
15.535 |
030001D61 |
|
|
14:53:07 |
BATE |
248 |
15.535 |
030001DMX |
|
|
14:53:25 |
BATE |
100 |
15.53 |
030001DOO |
|
|
14:56:11 |
BATE |
150 |
15.545 |
030001E87 |
|
|
14:56:44 |
BATE |
219 |
15.545 |
030001EBB |
|
|
14:58:28 |
BATE |
468 |
15.53 |
030001EQN |
|
|
15:01:44 |
BATE |
173 |
15.54 |
030001FEJ |
|
|
15:01:44 |
BATE |
123 |
15.54 |
030001FEQ |
|
|
15:01:44 |
BATE |
50 |
15.54 |
030001FER |
|
|
15:04:18 |
BATE |
150 |
15.535 |
030001FZL |
|
|
15:04:18 |
BATE |
210 |
15.535 |
030001FZM |
|
|
15:04:42 |
BATE |
678 |
15.54 |
030001G21 |
|
|
15:10:42 |
BATE |
311 |
15.54 |
030001H3S |
|
|
15:10:42 |
BATE |
120 |
15.54 |
030001H3T |
|
|
15:10:43 |
BATE |
73 |
15.54 |
030001H3U |
|
|
15:10:44 |
BATE |
248 |
15.54 |
030001H4Q |
|
|
15:11:36 |
BATE |
215 |
15.545 |
030001HB6 |
|
|
15:11:57 |
BATE |
100 |
15.545 |
030001HD5 |
|
|
15:12:02 |
BATE |
22 |
15.545 |
030001HDV |
|
|
15:12:24 |
BATE |
44 |
15.54 |
030001HFI |
|
|
15:12:24 |
BATE |
116 |
15.54 |
030001HFJ |
|
|
15:12:24 |
BATE |
189 |
15.54 |
030001HFK |
|
|
15:12:24 |
BATE |
368 |
15.54 |
030001HFL |
|
|
15:12:24 |
BATE |
110 |
15.54 |
030001HFM |
|
|
15:12:24 |
BATE |
123 |
15.545 |
030001HFN |
|
|
15:12:24 |
BATE |
61 |
15.545 |
030001HFO |
|
|
15:12:29 |
BATE |
87 |
15.54 |
030001HG6 |
|
|
15:12:33 |
BATE |
87 |
15.54 |
030001HGL |
|
|
15:13:56 |
BATE |
144 |
15.525 |
030001HPW |
|
|
15:13:58 |
BATE |
100 |
15.525 |
030001HPY |
|
|
15:17:38 |
BATE |
358 |
15.53 |
030001IEF |
|
|
15:17:38 |
BATE |
358 |
15.53 |
030001IEI |
|
|
15:24:58 |
BATE |
357 |
15.535 |
030001JOC |
|
|
15:24:58 |
BATE |
45 |
15.53 |
030001JQ4 |
|
|
15:24:58 |
BATE |
52 |
15.53 |
030001JQ5 |
|
|
15:24:58 |
BATE |
220 |
15.53 |
030001JQ6 |
|
|
15:26:32 |
BATE |
35 |
15.55 |
030001K58 |
|
|
15:26:37 |
BATE |
312 |
15.545 |
030001K62 |
|
|
15:27:43 |
BATE |
245 |
15.55 |
030001KB1 |
|
|
15:27:43 |
BATE |
7 |
15.56 |
030001KB3 |
|
|
15:28:03 |
BATE |
136 |
15.565 |
030001KEE |
|
|
15:28:03 |
BATE |
100 |
15.565 |
030001KEF |
|
|
15:29:34 |
BATE |
491 |
15.56 |
030001KLA |
|
|
15:36:36 |
BATE |
140 |
15.57 |
030001LZN |
|
|
15:36:36 |
BATE |
76 |
15.57 |
030001LZO |
|
|
15:36:36 |
BATE |
13 |
15.57 |
030001LZP |
|
|
15:36:39 |
BATE |
325 |
15.57 |
030001LZS |
|
|
15:37:26 |
BATE |
207 |
15.57 |
030001M3T |
|
|
15:39:16 |
BATE |
197 |
15.57 |
030001MH4 |
|
|
15:40:32 |
BATE |
403 |
15.56 |
030001MPD |
|
|
15:40:39 |
BATE |
75 |
15.56 |
030001MQ3 |
|
|
15:40:43 |
BATE |
20 |
15.56 |
030001MQ8 |
|
|
15:40:43 |
BATE |
74 |
15.56 |
030001MQ9 |
|
|
15:40:58 |
BATE |
187 |
15.56 |
030001MSC |
|
|
15:41:15 |
BATE |
169 |
15.565 |
030001MUJ |
|
|
15:41:38 |
BATE |
186 |
15.56 |
030001MWZ |
|
|
15:42:25 |
BATE |
48 |
15.555 |
030001N2Q |
|
|
15:42:25 |
BATE |
171 |
15.555 |
030001N2R |
|
|
15:42:26 |
BATE |
186 |
15.555 |
030001N3T |
|
|
15:42:26 |
BATE |
81 |
15.555 |
030001N3Y |
|
|
15:42:28 |
BATE |
22 |
15.555 |
030001N4J |
|
|
15:42:28 |
BATE |
80 |
15.555 |
030001N4K |
|
|
15:42:30 |
BATE |
100 |
15.555 |
030001N4X |
|
|
15:44:11 |
BATE |
261 |
15.555 |
030001NG0 |
|
|
15:44:25 |
BATE |
360 |
15.555 |
030001NHF |
|
|
15:44:52 |
BATE |
103 |
15.555 |
030001NJJ |
|
|
15:44:54 |
BATE |
100 |
15.555 |
030001NJQ |
|
|
15:44:59 |
BATE |
83 |
15.555 |
030001NKP |
|
|
15:45:02 |
BATE |
83 |
15.555 |
030001NKX |
|
|
15:46:10 |
BATE |
308 |
15.56 |
030001NSV |
|
|
15:46:32 |
BATE |
162 |
15.57 |
030001NWH |
|
|
15:46:37 |
BATE |
53 |
15.57 |
030001NWV |
|
|
15:46:37 |
BATE |
72 |
15.57 |
030001NWW |
|
|
15:46:42 |
BATE |
52 |
15.57 |
030001NX5 |
|
|
15:46:45 |
BATE |
12 |
15.57 |
030001NXC |
|
|
15:46:53 |
BATE |
100 |
15.57 |
030001NZ2 |
|
|
15:46:58 |
BATE |
32 |
15.57 |
030001NZB |
|
|
15:46:58 |
BATE |
96 |
15.57 |
030001NZC |
|
|
15:47:03 |
BATE |
96 |
15.57 |
030001O08 |
|
|
15:47:23 |
BATE |
148 |
15.57 |
030001O2E |
|
|
15:47:31 |
BATE |
100 |
15.57 |
030001O3T |
|
|
15:47:36 |
BATE |
14 |
15.57 |
030001O4D |
|
|
15:48:22 |
BATE |
92 |
15.57 |
030001O8Y |
|
|
15:48:22 |
BATE |
63 |
15.57 |
030001O8Z |
|
|
15:48:39 |
BATE |
418 |
15.565 |
030001OC4 |
|
|
15:48:39 |
BATE |
275 |
15.565 |
030001OC5 |
|
|
15:50:36 |
BATE |
42 |
15.57 |
030001OSX |
|
|
15:50:40 |
BATE |
97 |
15.57 |
030001OT5 |
|
|
15:50:42 |
BATE |
138 |
15.57 |
030001OTE |
|
|
15:50:42 |
BATE |
89 |
15.57 |
030001OTF |
|
|
15:50:44 |
BATE |
58 |
15.57 |
030001OTI |
|
|
15:50:46 |
BATE |
89 |
15.57 |
030001OTS |
|
|
15:52:12 |
BATE |
63 |
15.565 |
030001P6A |
|
|
15:53:32 |
BATE |
259 |
15.56 |
030001PHB |
|
|
15:53:34 |
BATE |
84 |
15.56 |
030001PHL |
|
|
15:53:36 |
BATE |
74 |
15.56 |
030001PHV |
|
|
15:53:36 |
BATE |
141 |
15.56 |
030001PHW |
|
|
15:53:37 |
BATE |
58 |
15.56 |
030001PHX |
|
|
15:53:37 |
BATE |
208 |
15.56 |
030001PHY |
|
|
15:53:38 |
BATE |
42 |
15.56 |
030001PI2 |
|
|
15:53:39 |
BATE |
116 |
15.56 |
030001PIC |
|
|
15:54:09 |
BATE |
186 |
15.56 |
030001PLM |
|
|
15:54:19 |
BATE |
119 |
15.56 |
030001PNP |
|
|
15:54:19 |
BATE |
290 |
15.56 |
030001PNQ |
|
|
15:55:18 |
BATE |
62 |
15.56 |
030001PSL |
|
|
15:55:18 |
BATE |
56 |
15.56 |
030001PSM |
|
|
15:55:18 |
BATE |
291 |
15.56 |
030001PSN |
|
|
15:55:55 |
BATE |
247 |
15.56 |
030001PXH |
|
|
15:56:00 |
BATE |
181 |
15.56 |
030001PXS |
|
|
15:56:00 |
BATE |
119 |
15.555 |
030001PXW |
|
|
15:56:00 |
BATE |
189 |
15.555 |
030001PXX |
|
|
15:56:00 |
BATE |
79 |
15.56 |
030001PXY |
|
|
16:00:16 |
BATE |
740 |
15.555 |
030001QVP |
|
|
16:04:27 |
BATE |
208 |
15.555 |
030001RS3 |
|
|
16:10:39 |
BATE |
189 |
15.515 |
030001TBP |
|
|
16:10:39 |
BATE |
109 |
15.515 |
030001TBQ |
|
|
16:10:39 |
BATE |
118 |
15.52 |
030001TBR |
|
|
16:10:39 |
BATE |
180 |
15.52 |
030001TBV |
|
|
16:10:45 |
BATE |
75 |
15.515 |
030001TD2 |
|
|
16:10:45 |
BATE |
75 |
15.515 |
030001TD3 |
|
|
16:10:46 |
BATE |
75 |
15.515 |
030001TD5 |
|
|
16:10:46 |
BATE |
75 |
15.515 |
030001TD8 |
|
|
16:10:47 |
BATE |
75 |
15.515 |
030001TDB |
|
|
16:10:59 |
BATE |
2040 |
15.5 |
030001TFC |
|
|
16:11:01 |
BATE |
240 |
15.5 |
030001TG7 |
|
|
16:11:01 |
BATE |
83 |
15.5 |
030001TG8 |
|
|
16:11:04 |
BATE |
100 |
15.51 |
030001TH6 |
|
|
16:11:11 |
BATE |
95 |
15.52 |
030001TIK |
|
|
16:11:48 |
BATE |
48 |
15.525 |
030001TMX |
|
|
16:11:53 |
BATE |
81 |
15.53 |
030001TOU |
|
|
16:12:09 |
BATE |
83 |
15.53 |
030001TQY |
|
|
16:12:13 |
BATE |
83 |
15.53 |
030001TR5 |
|
|
16:13:08 |
BATE |
540 |
15.53 |
030001TYZ |
|
|
16:13:08 |
BATE |
357 |
15.53 |
030001TZ4 |
|
|
16:14:52 |
BATE |
155 |
15.53 |
030001UI0 |
|
|
16:14:52 |
BATE |
28 |
15.53 |
030001UI1 |
|
|
16:14:54 |
BATE |
167 |
15.53 |
030001UIB |
|
|
16:14:54 |
BATE |
42 |
15.53 |
030001UIC |
|
|
16:16:36 |
BATE |
299 |
15.495 |
030001UZT |
|
|
16:16:36 |
BATE |
110 |
15.495 |
030001UZU |
|
|
16:16:37 |
BATE |
910 |
15.5 |
030001V00 |
|
|
16:16:37 |
BATE |
502 |
15.5 |
030001V01 |
|
|
16:16:37 |
BATE |
83 |
15.5 |
030001V02 |
|
|
16:16:37 |
BATE |
83 |
15.5 |
030001V03 |
|
|
16:16:37 |
BATE |
71 |
15.5 |
030001V04 |
|
|
16:16:38 |
BATE |
24 |
15.5 |
030001V06 |
|
|
16:16:38 |
BATE |
20 |
15.5 |
030001V07 |
|
|
16:16:38 |
BATE |
70 |
15.5 |
030001V08 |
|
|
16:16:39 |
BATE |
23 |
15.5 |
030001V0A |
|
|
16:16:55 |
BATE |
102 |
15.505 |
030001V2F |
|
|
16:17:51 |
BATE |
54 |
15.505 |
030001VBG |
|
|
16:17:51 |
BATE |
163 |
15.505 |
030001VBH |
|
|
16:18:01 |
BATE |
396 |
15.495 |
030001VDB |
|
|
16:18:08 |
BATE |
83 |
15.51 |
030001VFF |
|
|
16:18:07 |
BATE |
83 |
15.51 |
030001VFA |
|
|
16:18:09 |
BATE |
83 |
15.51 |
030001VFI |
|
|
16:18:09 |
BATE |
71 |
15.51 |
030001VFK |
|
|
16:18:10 |
BATE |
71 |
15.51 |
030001VFL |
|
|
16:18:11 |
BATE |
43 |
15.51 |
030001VFP |
|
|
16:19:13 |
BATE |
195 |
15.51 |
030001VNM |
|
|
16:20:02 |
BATE |
22 |
15.515 |
030001VUJ |
|
|
16:20:09 |
BATE |
42 |
15.515 |
030001VVV |
|
|
16:20:13 |
BATE |
151 |
15.515 |
030001VWA |
|
|
16:20:13 |
BATE |
42 |
15.515 |
030001VWB |
|
|
16:21:51 |
BATE |
63 |
15.52 |
030001WA0 |
|
|
16:21:56 |
BATE |
42 |
15.52 |
030001WAT |
|
|
16:27:14 |
BATE |
430 |
15.52 |
030001XV8 |
|
|
16:27:28 |
BATE |
42 |
15.52 |
030001XX5 |
|
|
16:28:11 |
BATE |
395 |
15.515 |
030001Y66 |
|
|
16:29:11 |
BATE |
212 |
15.51 |
030001YI0 |
|
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
- 14 minutes ago CLS Holdings
- 2 hours ago Taseko Mines Limited NPV (DI)
- 2 hours ago Gamma Communications
- 2 hours ago Accesso Technology Group
- 2 hours ago Aukett Swanke Group