Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
01 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 |
|
31 January 2022 |
15.5597 |
200,000 |
15.4650 |
15.6900 |
XLON |
|
31 January 2022 |
- |
- |
- |
- |
CHIX |
|
31 January 2022 |
15.5609 |
68,826 |
15.4650 |
15.6900 |
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 31 January 2022 is detailed below. |
|||||
|
|
|
|
|
|
|
|
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. |
|||||
|
Enquiries: |
|||||
|
|
|
|
|
|
|
|
Jemma Spalton, Director of Investor Relations |
|||||
|
+44 (0)20 7004 1600 |
|||||
|
Jemma.spalton@smiths.com |
|||||
|
|
|
|
|
|
|
|
Matthew Whyte, Company Secretary |
|||||
|
+44 (0)20 7004 1600 |
|||||
|
Matthew.whyte@smiths.com |
|||||
|
|
|
|
|
|
|
|
Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11 |
|||||
|
|
|
|
|
|
|
|
About Smiths Group |
|||||
|
For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com. |
|||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Time |
Exchange Venue |
Quantity purchased |
Price per share (GBP) |
Transaction reference number |
|
|
09:45:36 |
BATE |
5 |
15.515 |
030000H9O |
|
|
09:45:36 |
BATE |
210 |
15.515 |
030000H9P |
|
|
09:45:36 |
XLON |
416 |
15.515 |
477558030223222 |
|
|
09:45:37 |
XLON |
202 |
15.515 |
477558030223223 |
|
|
09:45:37 |
XLON |
14 |
15.515 |
477558030223224 |
|
|
09:45:38 |
BATE |
7 |
15.515 |
030000H9T |
|
|
09:45:38 |
BATE |
22 |
15.515 |
030000H9U |
|
|
09:50:01 |
BATE |
249 |
15.53 |
030000HL1 |
|
|
09:52:25 |
XLON |
150 |
15.53 |
477558030223933 |
|
|
09:52:25 |
XLON |
120 |
15.53 |
477558030223934 |
|
|
09:53:02 |
XLON |
240 |
15.525 |
477558030224033 |
|
|
09:53:02 |
XLON |
150 |
15.525 |
477558030224034 |
|
|
09:53:02 |
XLON |
83 |
15.525 |
477558030224035 |
|
|
09:54:36 |
XLON |
358 |
15.515 |
477558030224221 |
|
|
09:55:12 |
XLON |
150 |
15.515 |
477558030224316 |
|
|
09:56:51 |
XLON |
100 |
15.53 |
477558030224526 |
|
|
09:57:22 |
XLON |
115 |
15.53 |
477558030224565 |
|
|
09:58:43 |
XLON |
218 |
15.53 |
477558030224759 |
|
|
09:58:43 |
XLON |
150 |
15.53 |
477558030224760 |
|
|
09:58:43 |
XLON |
119 |
15.53 |
477558030224761 |
|
|
09:58:54 |
XLON |
99 |
15.525 |
477558030224780 |
|
|
09:58:54 |
XLON |
137 |
15.525 |
477558030224781 |
|
|
09:59:50 |
XLON |
150 |
15.525 |
477558030224887 |
|
|
09:59:50 |
XLON |
136 |
15.525 |
477558030224888 |
|
|
09:59:55 |
XLON |
81 |
15.525 |
477558030224910 |
|
|
09:59:55 |
XLON |
137 |
15.525 |
477558030224911 |
|
|
09:59:55 |
XLON |
142 |
15.525 |
477558030224912 |
|
|
10:00:05 |
XLON |
150 |
15.525 |
477558030224937 |
|
|
10:00:51 |
XLON |
194 |
15.525 |
477558030225009 |
|
|
10:00:51 |
XLON |
150 |
15.525 |
477558030225010 |
|
|
10:02:23 |
XLON |
333 |
15.52 |
477558030225193 |
|
|
10:02:23 |
XLON |
218 |
15.52 |
477558030225194 |
|
|
10:02:23 |
XLON |
102 |
15.52 |
477558030225195 |
|
|
10:05:23 |
BATE |
339 |
15.53 |
030000IXR |
|
|
10:05:23 |
XLON |
156 |
15.53 |
477558030225520 |
|
|
10:05:23 |
XLON |
117 |
15.535 |
477558030225521 |
|
|
10:07:50 |
XLON |
123 |
15.535 |
477558030225758 |
|
|
10:07:50 |
XLON |
115 |
15.535 |
477558030225759 |
|
|
10:10:32 |
XLON |
364 |
15.545 |
477558030226245 |
|
|
10:10:32 |
XLON |
273 |
15.545 |
477558030226246 |
|
|
10:12:21 |
XLON |
55 |
15.55 |
477558030226545 |
|
|
10:12:21 |
XLON |
86 |
15.55 |
477558030226546 |
|
|
10:13:33 |
XLON |
150 |
15.56 |
477558030226667 |
|
|
10:13:38 |
XLON |
150 |
15.56 |
477558030226777 |
|
|
10:13:38 |
XLON |
67 |
15.56 |
477558030226778 |
|
|
10:13:38 |
XLON |
228 |
15.555 |
477558030226780 |
|
|
10:13:38 |
XLON |
675 |
15.555 |
477558030226781 |
|
|
10:14:02 |
XLON |
644 |
15.555 |
477558030226824 |
|
|
10:18:53 |
XLON |
183 |
15.56 |
477558030227449 |
|
|
10:22:56 |
BATE |
250 |
15.545 |
030000KWG |
|
|
10:22:56 |
XLON |
150 |
15.545 |
477558030228027 |
|
|
10:22:57 |
BATE |
79 |
15.545 |
030000KWH |
|
|
10:26:11 |
XLON |
145 |
15.555 |
477558030228533 |
|
|
10:28:02 |
BATE |
186 |
15.545 |
030000LJR |
|
|
10:31:06 |
BATE |
164 |
15.545 |
030000LWV |
|
|
10:31:12 |
BATE |
126 |
15.545 |
030000LXS |
|
|
10:31:12 |
XLON |
92 |
15.545 |
477558030229149 |
|
|
10:32:44 |
XLON |
150 |
15.535 |
477558030229334 |
|
|
10:32:44 |
XLON |
128 |
15.54 |
477558030229335 |
|
|
10:32:44 |
BATE |
18 |
15.53 |
030000M6W |
|
|
10:32:44 |
BATE |
48 |
15.53 |
030000M6X |
|
|
10:32:44 |
BATE |
96 |
15.53 |
030000M6Y |
|
|
10:32:44 |
BATE |
172 |
15.54 |
030000M6C |
|
|
10:32:45 |
XLON |
150 |
15.535 |
477558030229343 |
|
|
10:32:45 |
XLON |
114 |
15.535 |
477558030229344 |
|
|
10:32:45 |
XLON |
116 |
15.535 |
477558030229345 |
|
|
10:32:45 |
XLON |
30 |
15.535 |
477558030229346 |
|
|
10:32:45 |
XLON |
102 |
15.535 |
477558030229347 |
|
|
10:32:46 |
BATE |
90 |
15.53 |
030000M7H |
|
|
10:32:46 |
XLON |
93 |
15.535 |
477558030229352 |
|
|
10:32:46 |
XLON |
119 |
15.535 |
477558030229353 |
|
|
10:32:47 |
XLON |
116 |
15.535 |
477558030229356 |
|
|
10:32:47 |
XLON |
114 |
15.535 |
477558030229361 |
|
|
10:32:51 |
XLON |
216 |
15.535 |
477558030229383 |
|
|
10:32:51 |
XLON |
114 |
15.535 |
477558030229365 |
|
|
10:33:00 |
XLON |
586 |
15.53 |
477558030229419 |
|
|
10:33:00 |
BATE |
17 |
15.53 |
030000M9N |
|
|
10:33:00 |
XLON |
114 |
15.535 |
477558030229420 |
|
|
10:33:00 |
XLON |
199 |
15.535 |
477558030229421 |
|
|
10:33:01 |
BATE |
433 |
15.53 |
030000M9W |
|
|
10:33:14 |
XLON |
699 |
15.525 |
477558030229494 |
|
|
10:33:14 |
BATE |
100 |
15.53 |
030000MD2 |
|
|
10:33:14 |
BATE |
30 |
15.53 |
030000MD3 |
|
|
10:33:14 |
BATE |
107 |
15.53 |
030000MD4 |
|
|
10:33:14 |
BATE |
100 |
15.53 |
030000MD5 |
|
|
10:33:16 |
BATE |
68 |
15.53 |
030000MDJ |
|
|
10:33:16 |
BATE |
73 |
15.53 |
030000MDK |
|
|
10:33:16 |
BATE |
99 |
15.53 |
030000MDL |
|
|
10:33:17 |
BATE |
112 |
15.525 |
030000MDQ |
|
|
10:33:17 |
BATE |
121 |
15.525 |
030000MDR |
|
|
10:34:56 |
XLON |
118 |
15.535 |
477558030229738 |
|
|
10:34:56 |
XLON |
158 |
15.535 |
477558030229739 |
|
|
10:35:01 |
XLON |
21 |
15.535 |
477558030229746 |
|
|
10:35:01 |
XLON |
118 |
15.535 |
477558030229747 |
|
|
10:35:04 |
XLON |
15 |
15.535 |
477558030229776 |
|
|
10:35:04 |
XLON |
161 |
15.535 |
477558030229777 |
|
|
10:35:04 |
XLON |
118 |
15.535 |
477558030229778 |
|
|
10:35:04 |
XLON |
194 |
15.535 |
477558030229779 |
|
|
10:35:06 |
XLON |
21 |
15.535 |
477558030229781 |
|
|
10:35:06 |
XLON |
118 |
15.535 |
477558030229782 |
|
|
10:35:08 |
XLON |
26 |
15.535 |
477558030229808 |
|
|
10:35:09 |
XLON |
39 |
15.535 |
477558030229813 |
|
|
10:35:09 |
XLON |
118 |
15.535 |
477558030229814 |
|
|
10:35:10 |
XLON |
40 |
15.535 |
477558030229821 |
|
|
10:35:12 |
XLON |
26 |
15.535 |
477558030229825 |
|
|
10:35:13 |
XLON |
26 |
15.535 |
477558030229826 |
|
|
10:35:13 |
XLON |
118 |
15.535 |
477558030229827 |
|
|
10:35:13 |
XLON |
194 |
15.535 |
477558030229828 |
|
|
10:35:14 |
XLON |
39 |
15.535 |
477558030229829 |
|
|
10:36:05 |
XLON |
240 |
15.535 |
477558030229890 |
|
|
10:36:05 |
XLON |
150 |
15.535 |
477558030229891 |
|
|
10:36:43 |
XLON |
286 |
15.53 |
477558030230000 |
|
|
10:36:43 |
BATE |
3 |
15.53 |
030000MS3 |
|
|
10:36:43 |
BATE |
41 |
15.53 |
030000MS4 |
|
|
10:36:43 |
BATE |
172 |
15.53 |
030000MS5 |
|
|
10:36:43 |
XLON |
14 |
15.53 |
477558030230006 |
|
|
10:36:43 |
XLON |
2 |
15.53 |
477558030230007 |
|
|
10:37:35 |
XLON |
670 |
15.525 |
477558030230096 |
|
|
10:37:35 |
BATE |
90 |
15.525 |
030000MWA |
|
|
10:37:35 |
BATE |
101 |
15.525 |
030000MWB |
|
|
10:37:36 |
XLON |
531 |
15.52 |
477558030230097 |
|
|
10:37:36 |
XLON |
38 |
15.52 |
477558030230098 |
|
|
10:38:42 |
BATE |
128 |
15.525 |
030000N17 |
|
|
10:38:42 |
BATE |
23 |
15.525 |
030000N18 |
|
|
10:42:16 |
XLON |
80 |
15.535 |
477558030230887 |
|
|
10:42:16 |
XLON |
104 |
15.535 |
477558030230888 |
|
|
10:45:30 |
BATE |
179 |
15.545 |
030000NRX |
|
|
10:49:43 |
BATE |
239 |
15.555 |
030000O7W |
|
|
10:49:43 |
XLON |
202 |
15.555 |
477558030231816 |
|
|
10:49:43 |
XLON |
123 |
15.555 |
477558030231817 |
|
|
10:49:43 |
BATE |
25 |
15.555 |
030000O7Z |
|
|
10:49:43 |
BATE |
191 |
15.555 |
030000O80 |
|
|
10:49:43 |
XLON |
538 |
15.555 |
477558030231818 |
|
|
10:50:14 |
XLON |
499 |
15.55 |
477558030231913 |
|
|
10:50:14 |
XLON |
156 |
15.55 |
477558030231914 |
|
|
10:52:13 |
XLON |
115 |
15.545 |
477558030232102 |
|
|
10:52:18 |
XLON |
26 |
15.545 |
477558030232113 |
|
|
10:53:14 |
XLON |
111 |
15.545 |
477558030232170 |
|
|
10:53:19 |
XLON |
111 |
15.545 |
477558030232185 |
|
|
10:53:19 |
XLON |
120 |
15.545 |
477558030232186 |
|
|
10:53:19 |
XLON |
138 |
15.545 |
477558030232187 |
|
|
10:56:42 |
BATE |
77 |
15.545 |
030000OWR |
|
|
10:57:56 |
XLON |
47 |
15.545 |
477558030232751 |
|
|
11:01:42 |
XLON |
159 |
15.55 |
477558030233257 |
|
|
11:01:42 |
XLON |
509 |
15.55 |
477558030233258 |
|
|
11:01:42 |
BATE |
90 |
15.55 |
030000PI8 |
|
|
11:01:42 |
XLON |
240 |
15.55 |
477558030233259 |
|
|
11:01:42 |
XLON |
148 |
15.55 |
477558030233260 |
|
|
11:01:42 |
XLON |
108 |
15.55 |
477558030233261 |
|
|
11:01:49 |
XLON |
150 |
15.59 |
477558030233403 |
|
|
11:01:49 |
XLON |
130 |
15.59 |
477558030233404 |
|
|
11:01:49 |
XLON |
175 |
15.59 |
477558030233405 |
|
|
11:01:50 |
BATE |
148 |
15.575 |
030000PJX |
|
|
11:01:50 |
XLON |
299 |
15.575 |
477558030233410 |
|
|
11:01:50 |
XLON |
150 |
15.575 |
477558030233411 |
|
|
11:01:50 |
XLON |
175 |
15.575 |
477558030233412 |
|
|
11:01:50 |
XLON |
150 |
15.58 |
477558030233413 |
|
|
11:01:50 |
XLON |
175 |
15.58 |
477558030233414 |
|
|
11:01:50 |
XLON |
108 |
15.58 |
477558030233415 |
|
|
11:01:51 |
XLON |
51 |
15.58 |
477558030233416 |
|
|
11:01:59 |
XLON |
599 |
15.57 |
477558030233419 |
|
|
11:01:59 |
XLON |
150 |
15.575 |
477558030233420 |
|
|
11:01:59 |
XLON |
137 |
15.575 |
477558030233421 |
|
|
11:01:59 |
XLON |
130 |
15.575 |
477558030233422 |
|
|
11:01:59 |
XLON |
150 |
15.58 |
477558030233423 |
|
|
11:02:10 |
XLON |
150 |
15.575 |
477558030233468 |
|
|
11:02:10 |
XLON |
329 |
15.575 |
477558030233469 |
|
|
11:02:10 |
XLON |
137 |
15.575 |
477558030233470 |
|
|
11:02:10 |
XLON |
24 |
15.58 |
477558030233471 |
|
|
11:02:10 |
XLON |
296 |
15.58 |
477558030233472 |
|
|
11:02:20 |
XLON |
252 |
15.57 |
477558030233562 |
|
|
11:02:20 |
XLON |
140 |
15.575 |
477558030233566 |
|
|
11:02:20 |
XLON |
329 |
15.575 |
477558030233567 |
|
|
11:02:20 |
XLON |
137 |
15.575 |
477558030233568 |
|
|
11:02:20 |
XLON |
284 |
15.575 |
477558030233569 |
|
|
11:02:20 |
XLON |
137 |
15.58 |
477558030233570 |
|
|
11:02:20 |
XLON |
140 |
15.58 |
477558030233571 |
|
|
11:02:20 |
XLON |
108 |
15.58 |
477558030233572 |
|
|
11:02:22 |
XLON |
307 |
15.58 |
477558030233579 |
|
|
11:02:22 |
XLON |
150 |
15.58 |
477558030233580 |
|
|
11:02:22 |
XLON |
307 |
15.58 |
477558030233582 |
|
|
11:02:22 |
XLON |
147 |
15.58 |
477558030233583 |
|
|
11:03:07 |
XLON |
88 |
15.59 |
477558030233687 |
|
|
11:03:07 |
XLON |
126 |
15.59 |
477558030233688 |
|
|
11:03:07 |
XLON |
220 |
15.59 |
477558030233689 |
|
|
11:03:07 |
XLON |
175 |
15.59 |
477558030233690 |
|
|
11:03:15 |
BATE |
339 |
15.585 |
030000PPE |
|
|
11:03:15 |
XLON |
146 |
15.585 |
477558030233709 |
|
|
11:03:15 |
XLON |
129 |
15.585 |
477558030233710 |
|
|
11:03:17 |
BATE |
145 |
15.585 |
030000PPG |
|
|
11:03:17 |
XLON |
368 |
15.585 |
477558030233711 |
|
|
11:03:24 |
XLON |
20 |
15.585 |
477558030233730 |
|
|
11:03:24 |
BATE |
80 |
15.585 |
030000PPY |
|
|
11:05:41 |
XLON |
253 |
15.605 |
477558030234043 |
|
|
11:05:41 |
BATE |
106 |
15.605 |
030000PW9 |
|
|
11:05:41 |
BATE |
80 |
15.605 |
030000PWA |
|
|
11:08:26 |
BATE |
219 |
15.635 |
030000Q54 |
|
|
11:08:26 |
XLON |
303 |
15.635 |
477558030234434 |
|
|
11:09:41 |
XLON |
420 |
15.63 |
477558030234544 |
|
|
11:09:41 |
XLON |
155 |
15.63 |
477558030234545 |
|
|
11:09:41 |
BATE |
257 |
15.63 |
030000Q99 |
|
|
11:09:41 |
XLON |
150 |
15.63 |
477558030234546 |
|
|
11:09:41 |
XLON |
119 |
15.63 |
477558030234547 |
|
|
11:09:41 |
XLON |
150 |
15.635 |
477558030234548 |
|
|
11:09:41 |
XLON |
119 |
15.635 |
477558030234549 |
|
|
11:09:41 |
XLON |
252 |
15.635 |
477558030234550 |
|
|
11:09:43 |
XLON |
150 |
15.635 |
477558030234569 |
|
|
11:09:44 |
XLON |
144 |
15.635 |
477558030234575 |
|
|
11:10:50 |
XLON |
131 |
15.635 |
477558030234781 |
|
|
11:12:38 |
XLON |
150 |
15.645 |
477558030235049 |
|
|
11:12:38 |
XLON |
119 |
15.645 |
477558030235050 |
|
|
11:12:44 |
XLON |
240 |
15.645 |
477558030235069 |
|
|
11:12:44 |
XLON |
150 |
15.645 |
477558030235070 |
|
|
11:13:34 |
XLON |
240 |
15.645 |
477558030235178 |
|
|
11:15:26 |
XLON |
641 |
15.66 |
477558030235389 |
|
|
11:16:42 |
XLON |
507 |
15.66 |
477558030235491 |
|
|
11:16:45 |
XLON |
256 |
15.66 |
477558030235509 |
|
|
11:18:52 |
XLON |
134 |
15.67 |
477558030235753 |
|
|
11:18:52 |
XLON |
11 |
15.67 |
477558030235754 |
|
|
11:18:52 |
XLON |
186 |
15.67 |
477558030235755 |
|
|
11:18:59 |
XLON |
197 |
15.665 |
477558030235766 |
|
|
11:18:59 |
XLON |
430 |
15.665 |
477558030235763 |
|
|
11:19:01 |
XLON |
256 |
15.66 |
477558030235778 |
|
|
11:19:01 |
BATE |
90 |
15.665 |
030000R3L |
|
|
11:19:01 |
XLON |
620 |
15.66 |
477558030235782 |
|
|
11:19:05 |
BATE |
226 |
15.665 |
030000R3Z |
|
|
11:19:06 |
XLON |
138 |
15.655 |
477558030235784 |
|
|
11:19:06 |
XLON |
305 |
15.655 |
477558030235785 |
|
|
11:19:06 |
XLON |
240 |
15.66 |
477558030235786 |
|
|
11:19:06 |
XLON |
150 |
15.66 |
477558030235787 |
|
|
11:19:06 |
XLON |
142 |
15.66 |
477558030235788 |
|
|
11:19:06 |
XLON |
61 |
15.66 |
477558030235789 |
|
|
11:19:07 |
XLON |
27 |
15.66 |
477558030235790 |
|
|
11:19:07 |
XLON |
54 |
15.66 |
477558030235791 |
|
|
11:19:08 |
BATE |
202 |
15.665 |
030000R4D |
|
|
11:19:44 |
BATE |
183 |
15.665 |
030000R5N |
|
|
11:20:32 |
XLON |
156 |
15.66 |
477558030235920 |
|
|
11:20:32 |
XLON |
506 |
15.66 |
477558030235921 |
|
|
11:20:33 |
BATE |
34 |
15.665 |
030000R8C |
|
|
11:20:37 |
BATE |
79 |
15.665 |
030000R8G |
|
|
11:21:31 |
XLON |
62 |
15.675 |
477558030236055 |
|
|
11:21:31 |
XLON |
145 |
15.675 |
477558030236056 |
|
|
11:21:31 |
XLON |
127 |
15.675 |
477558030236057 |
|
|
11:21:31 |
XLON |
172 |
15.675 |
477558030236058 |
|
|
11:22:46 |
XLON |
265 |
15.685 |
477558030236249 |
|
|
11:22:46 |
XLON |
61 |
15.685 |
477558030236250 |
|
|
11:22:46 |
XLON |
191 |
15.685 |
477558030236266 |
|
|
11:22:46 |
XLON |
135 |
15.685 |
477558030236267 |
|
|
11:23:34 |
XLON |
5 |
15.69 |
477558030236348 |
|
|
11:23:34 |
XLON |
140 |
15.69 |
477558030236349 |
|
|
11:23:53 |
XLON |
270 |
15.685 |
477558030236364 |
|
|
11:23:53 |
XLON |
201 |
15.685 |
477558030236365 |
|
|
11:23:53 |
XLON |
317 |
15.68 |
477558030236366 |
|
|
11:24:29 |
BATE |
51 |
15.69 |
030000RII |
|
|
11:25:51 |
BATE |
146 |
15.69 |
030000RMS |
|
|
11:25:51 |
XLON |
348 |
15.68 |
477558030236581 |
|
|
11:25:51 |
XLON |
150 |
15.685 |
477558030236583 |
|
|
11:25:51 |
XLON |
193 |
15.685 |
477558030236584 |
|
|
11:26:49 |
XLON |
445 |
15.675 |
477558030236652 |
|
|
11:26:49 |
XLON |
445 |
15.675 |
477558030236671 |
|
|
11:26:50 |
XLON |
360 |
15.675 |
477558030236677 |
|
|
11:26:50 |
XLON |
150 |
15.675 |
477558030236678 |
|
|
11:26:56 |
XLON |
150 |
15.675 |
477558030236687 |
|
|
11:26:56 |
XLON |
146 |
15.675 |
477558030236688 |
|
|
11:27:03 |
XLON |
319 |
15.675 |
477558030236696 |
|
|
11:27:03 |
XLON |
150 |
15.675 |
477558030236697 |
|
|
11:27:06 |
XLON |
150 |
15.675 |
477558030236705 |
|
|
11:27:07 |
BATE |
146 |
15.67 |
030000RPL |
|
|
11:27:08 |
XLON |
338 |
15.675 |
477558030236714 |
|
|
11:27:08 |
XLON |
150 |
15.675 |
477558030236715 |
|
|
11:27:08 |
XLON |
73 |
15.675 |
477558030236716 |
|
|
11:27:11 |
XLON |
150 |
15.675 |
477558030236722 |
|
|
11:27:11 |
XLON |
547 |
15.665 |
477558030236724 |
|
|
11:27:37 |
XLON |
150 |
15.65 |
477558030236763 |
|
|
11:27:37 |
XLON |
150 |
15.66 |
477558030236764 |
|
|
11:27:37 |
XLON |
114 |
15.66 |
477558030236765 |
|
|
11:27:37 |
XLON |
158 |
15.66 |
477558030236766 |
|
|
11:27:37 |
XLON |
121 |
15.66 |
477558030236767 |
|
|
11:27:41 |
BATE |
118 |
15.645 |
030000RSV |
|
|
11:27:42 |
XLON |
150 |
15.64 |
477558030236812 |
|
|
11:27:42 |
XLON |
66 |
15.64 |
477558030236813 |
|
|
11:27:43 |
XLON |
150 |
15.635 |
477558030236819 |
|
|
11:27:43 |
BATE |
41 |
15.64 |
030000RT4 |
|
|
11:27:43 |
BATE |
41 |
15.64 |
030000RT5 |
|
|
11:27:48 |
XLON |
150 |
15.635 |
477558030236831 |
|
|
11:28:07 |
XLON |
150 |
15.635 |
477558030236906 |
|
|
11:28:10 |
BATE |
152 |
15.64 |
030000RWL |
|
|
11:28:37 |
XLON |
150 |
15.635 |
477558030237031 |
|
|
11:28:49 |
XLON |
150 |
15.635 |
477558030237080 |
|
|
11:28:49 |
XLON |
316 |
15.635 |
477558030237081 |
|
|
11:28:49 |
XLON |
141 |
15.635 |
477558030237082 |
|
|
11:28:49 |
XLON |
51 |
15.635 |
477558030237083 |
|
|
11:28:49 |
XLON |
110 |
15.635 |
477558030237084 |
|
|
11:28:54 |
XLON |
400 |
15.63 |
477558030237102 |
|
|
11:28:55 |
XLON |
202 |
15.63 |
477558030237104 |
|
|
11:28:57 |
XLON |
144 |
15.63 |
477558030237105 |
|
|
11:29:49 |
XLON |
150 |
15.63 |
477558030237270 |
|
|
11:29:54 |
XLON |
15 |
15.63 |
477558030237271 |
|
|
11:33:05 |
BATE |
103 |
15.625 |
030000SIB |
|
|
11:38:06 |
XLON |
132 |
15.63 |
477558030238187 |
|
|
11:38:06 |
XLON |
205 |
15.63 |
477558030238188 |
|
|
11:38:06 |
XLON |
140 |
15.63 |
477558030238189 |
|
|
11:38:30 |
BATE |
260 |
15.63 |
030000SWY |
|
|
11:42:18 |
XLON |
565 |
15.635 |
477558030238676 |
|
|
11:42:29 |
XLON |
405 |
15.635 |
477558030238735 |
|
|
11:43:56 |
XLON |
241 |
15.635 |
477558030238947 |
|
|
11:44:25 |
XLON |
240 |
15.635 |
477558030239014 |
|
|
11:44:25 |
XLON |
150 |
15.635 |
477558030239015 |
|
|
11:44:25 |
XLON |
64 |
15.635 |
477558030239016 |
|
|
11:44:25 |
XLON |
117 |
15.635 |
477558030239017 |
|
|
11:44:25 |
XLON |
170 |
15.635 |
477558030239018 |
|
|
11:44:25 |
XLON |
118 |
15.635 |
477558030239019 |
|
|
11:44:29 |
XLON |
42 |
15.635 |
477558030239029 |
|
|
11:44:29 |
XLON |
150 |
15.635 |
477558030239030 |
|
|
11:44:29 |
XLON |
214 |
15.635 |
477558030239031 |
|
|
11:44:29 |
XLON |
64 |
15.635 |
477558030239032 |
|
|
11:44:29 |
XLON |
117 |
15.635 |
477558030239033 |
|
|
11:44:53 |
XLON |
112 |
15.635 |
477558030239067 |
|
|
11:49:22 |
XLON |
132 |
15.635 |
477558030239605 |
|
|
11:49:22 |
XLON |
119 |
15.635 |
477558030239606 |
|
|
11:49:44 |
BATE |
429 |
15.63 |
030000TPK |
|
|
11:49:44 |
XLON |
310 |
15.63 |
477558030239635 |
|
|
11:49:44 |
XLON |
240 |
15.63 |
477558030239639 |
|
|
11:49:44 |
XLON |
158 |
15.63 |
477558030239640 |
|
|
11:49:44 |
XLON |
150 |
15.635 |
477558030239641 |
|
|
11:49:44 |
XLON |
119 |
15.635 |
477558030239642 |
|
|
11:49:44 |
XLON |
138 |
15.635 |
477558030239643 |
|
|
11:49:44 |
XLON |
114 |
15.635 |
477558030239644 |
|
|
11:49:44 |
XLON |
149 |
15.635 |
477558030239645 |
|
|
11:49:49 |
XLON |
150 |
15.635 |
477558030239663 |
|
|
11:49:49 |
XLON |
119 |
15.635 |
477558030239664 |
|
|
11:49:49 |
XLON |
55 |
15.635 |
477558030239665 |
|
|
11:49:49 |
XLON |
114 |
15.635 |
477558030239666 |
|
|
11:49:49 |
XLON |
130 |
15.635 |
477558030239667 |
|
|
11:49:50 |
BATE |
90 |
15.63 |
030000TQ0 |
|
|
11:49:50 |
XLON |
240 |
15.625 |
477558030239671 |
|
|
11:49:50 |
XLON |
158 |
15.625 |
477558030239672 |
|
|
11:49:51 |
XLON |
113 |
15.625 |
477558030239673 |
|
|
11:49:52 |
BATE |
5 |
15.625 |
030000TQF |
|
|
11:49:52 |
BATE |
34 |
15.625 |
030000TQG |
|
|
11:50:08 |
XLON |
113 |
15.625 |
477558030239703 |
|
|
11:51:47 |
BATE |
564 |
15.625 |
030000TUT |
|
|
11:51:47 |
BATE |
8 |
15.625 |
030000TUU |
|
|
11:51:47 |
BATE |
556 |
15.625 |
030000TUV |
|
|
11:51:47 |
XLON |
240 |
15.625 |
477558030239911 |
|
|
11:52:03 |
XLON |
240 |
15.625 |
477558030239927 |
|
|
11:52:03 |
XLON |
150 |
15.625 |
477558030239928 |
|
|
11:52:31 |
XLON |
152 |
15.63 |
477558030239978 |
|
|
11:52:31 |
XLON |
158 |
15.63 |
477558030239979 |
|
|
11:53:41 |
XLON |
240 |
15.63 |
477558030240174 |
|
|
11:57:23 |
XLON |
134 |
15.65 |
477558030240565 |
|
|
11:57:23 |
XLON |
48 |
15.65 |
477558030240566 |
|
|
11:57:23 |
XLON |
99 |
15.65 |
477558030240556 |
|
|
11:57:23 |
XLON |
83 |
15.65 |
477558030240557 |
|
|
11:57:23 |
XLON |
300 |
15.65 |
477558030240558 |
|
|
11:57:23 |
XLON |
132 |
15.65 |
477558030240559 |
|
|
11:59:44 |
BATE |
179 |
15.645 |
030000UKL |
|
|
11:59:45 |
XLON |
189 |
15.645 |
477558030240757 |
|
|
11:59:47 |
BATE |
309 |
15.64 |
030000UKR |
|
|
12:03:57 |
BATE |
33 |
15.64 |
030000UY3 |
|
|
12:03:57 |
BATE |
262 |
15.64 |
030000UY4 |
|
|
12:03:57 |
BATE |
7 |
15.64 |
030000UYE |
|
|
12:03:57 |
BATE |
6 |
15.64 |
030000UYF |
|
|
12:03:58 |
BATE |
96 |
15.64 |
030000UYL |
|
|
12:03:58 |
XLON |
124 |
15.64 |
477558030241196 |
|
|
12:03:58 |
BATE |
444 |
15.64 |
030000UYG |
|
|
12:04:25 |
XLON |
200 |
15.635 |
477558030241227 |
|
|
12:04:30 |
XLON |
125 |
15.635 |
477558030241239 |
|
|
12:04:35 |
XLON |
607 |
15.635 |
477558030241241 |
|
|
12:04:40 |
XLON |
194 |
15.635 |
477558030241244 |
|
|
12:04:51 |
XLON |
150 |
15.635 |
477558030241268 |
|
|
12:04:56 |
XLON |
164 |
15.635 |
477558030241300 |
|
|
12:04:56 |
XLON |
150 |
15.635 |
477558030241301 |
|
|
12:05:01 |
XLON |
150 |
15.63 |
477558030241325 |
|
|
12:05:01 |
XLON |
15 |
15.63 |
477558030241326 |
|
|
12:05:01 |
XLON |
211 |
15.63 |
477558030241327 |
|
|
12:05:03 |
BATE |
100 |
15.625 |
030000V32 |
|
|
12:05:03 |
BATE |
274 |
15.625 |
030000V33 |
|
|
12:05:05 |
XLON |
52 |
15.605 |
477558030241338 |
|
|
12:06:06 |
XLON |
441 |
15.605 |
477558030241415 |
|
|
12:06:06 |
BATE |
273 |
15.605 |
030000V5M |
|
|
12:08:47 |
BATE |
165 |
15.6 |
030000VC7 |
|
|
12:08:47 |
XLON |
401 |
15.6 |
477558030241616 |
|
|
12:08:47 |
BATE |
44 |
15.6 |
030000VCB |
|
|
12:08:47 |
BATE |
140 |
15.6 |
030000VCC |
|
|
12:08:47 |
XLON |
132 |
15.6 |
477558030241618 |
|
|
12:08:47 |
XLON |
269 |
15.6 |
477558030241619 |
|
|
12:08:47 |
BATE |
156 |
15.6 |
030000VCD |
|
|
12:08:47 |
BATE |
181 |
15.6 |
030000VCE |
|
|
12:08:49 |
XLON |
199 |
15.6 |
477558030241622 |
|
|
12:08:49 |
XLON |
150 |
15.6 |
477558030241623 |
|
|
12:08:49 |
XLON |
64 |
15.6 |
477558030241624 |
|
|
12:09:07 |
XLON |
146 |
15.6 |
477558030241681 |
|
|
12:09:46 |
BATE |
179 |
15.6 |
030000VEN |
|
|
12:09:51 |
BATE |
16 |
15.6 |
030000VEZ |
|
|
12:09:56 |
BATE |
17 |
15.6 |
030000VFM |
|
|
12:09:56 |
BATE |
22 |
15.6 |
030000VFN |
|
|
12:10:08 |
XLON |
126 |
15.6 |
477558030241767 |
|
|
12:10:13 |
XLON |
97 |
15.6 |
477558030241773 |
|
|
12:10:18 |
XLON |
295 |
15.6 |
477558030241778 |
|
|
12:10:23 |
XLON |
484 |
15.6 |
477558030241787 |
|
|
12:10:37 |
XLON |
222 |
15.605 |
477558030241803 |
|
|
12:12:48 |
XLON |
512 |
15.605 |
477558030241943 |
|
|
12:12:48 |
BATE |
199 |
15.605 |
030000VNK |
|
|
12:12:48 |
BATE |
110 |
15.605 |
030000VNU |
|
|
12:12:48 |
BATE |
84 |
15.605 |
030000VNV |
|
|
12:12:48 |
BATE |
66 |
15.605 |
030000VNO |
|
|
12:12:48 |
BATE |
159 |
15.605 |
030000VNP |
|
|
12:12:48 |
BATE |
279 |
15.605 |
030000VNQ |
|
|
12:12:50 |
XLON |
240 |
15.595 |
477558030241953 |
|
|
12:12:50 |
XLON |
150 |
15.595 |
477558030241954 |
|
|
12:12:50 |
XLON |
81 |
15.595 |
477558030241955 |
|
|
12:12:50 |
XLON |
150 |
15.6 |
477558030241956 |
|
|
12:12:50 |
XLON |
111 |
15.6 |
477558030241957 |
|
|
12:12:50 |
BATE |
105 |
15.605 |
030000VNZ |
|
|
12:12:50 |
BATE |
118 |
15.605 |
030000VO0 |
|
|
12:13:47 |
BATE |
359 |
15.595 |
030000VQJ |
|
|
12:13:47 |
XLON |
560 |
15.595 |
477558030242010 |
|
|
12:13:51 |
XLON |
65 |
15.595 |
477558030242014 |
|
|
12:14:22 |
XLON |
258 |
15.59 |
477558030242080 |
|
|
12:14:22 |
XLON |
150 |
15.59 |
477558030242081 |
|
|
12:15:33 |
XLON |
90 |
15.585 |
477558030242245 |
|
|
12:15:33 |
XLON |
212 |
15.585 |
477558030242242 |
|
|
12:15:33 |
XLON |
212 |
15.585 |
477558030242243 |
|
|
12:15:34 |
BATE |
89 |
15.585 |
030000VWT |
|
|
12:16:02 |
XLON |
230 |
15.58 |
477558030242287 |
|
|
12:16:02 |
XLON |
128 |
15.58 |
477558030242288 |
|
|
12:17:00 |
XLON |
334 |
15.58 |
477558030242338 |
|
|
12:17:00 |
BATE |
144 |
15.58 |
030000W11 |
|
|
12:17:00 |
XLON |
55 |
15.58 |
477558030242340 |
|
|
12:17:00 |
XLON |
63 |
15.58 |
477558030242341 |
|
|
12:17:00 |
XLON |
216 |
15.58 |
477558030242342 |
|
|
12:17:05 |
XLON |
230 |
15.58 |
477558030242359 |
|
|
12:17:05 |
BATE |
131 |
15.58 |
030000W1M |
|
|
12:17:13 |
XLON |
360 |
15.575 |
477558030242380 |
|
|
12:17:13 |
BATE |
604 |
15.575 |
030000W1W |
|
|
12:17:13 |
XLON |
25 |
15.575 |
477558030242382 |
|
|
12:17:20 |
XLON |
150 |
15.575 |
477558030242411 |
|
|
12:17:59 |
XLON |
63 |
15.58 |
477558030242529 |
|
|
12:17:59 |
XLON |
562 |
15.58 |
477558030242530 |
|
|
12:17:59 |
XLON |
218 |
15.58 |
477558030242531 |
|
|
12:17:59 |
XLON |
113 |
15.58 |
477558030242532 |
|
|
12:18:03 |
BATE |
23 |
15.575 |
030000W55 |
|
|
12:18:08 |
BATE |
18 |
15.575 |
030000W5B |
|
|
12:18:08 |
BATE |
22 |
15.575 |
030000W5C |
|
|
12:18:14 |
XLON |
74 |
15.575 |
477558030242569 |
|
|
12:18:14 |
XLON |
400 |
15.575 |
477558030242570 |
|
|
12:18:17 |
BATE |
12 |
15.575 |
030000W5U |
|
|
12:18:19 |
XLON |
410 |
15.575 |
477558030242580 |
|
|
12:19:44 |
BATE |
205 |
15.575 |
030000W8O |
|
|
12:19:49 |
BATE |
279 |
15.575 |
030000W91 |
|
|
12:19:54 |
BATE |
178 |
15.575 |
030000W95 |
|
|
12:20:31 |
BATE |
361 |
15.57 |
030000WAU |
|
|
12:20:31 |
XLON |
23 |
15.57 |
477558030242792 |
|
|
12:20:31 |
XLON |
443 |
15.57 |
477558030242793 |
|
|
12:21:02 |
XLON |
173 |
15.56 |
477558030242809 |
|
|
12:21:02 |
XLON |
41 |
15.565 |
477558030242810 |
|
|
12:21:05 |
BATE |
187 |
15.55 |
030000WCL |
|
|
12:21:09 |
XLON |
150 |
15.54 |
477558030242848 |
|
|
12:21:09 |
XLON |
509 |
15.54 |
477558030242849 |
|
|
12:21:09 |
BATE |
198 |
15.55 |
030000WCU |
|
|
12:21:14 |
BATE |
7 |
15.55 |
030000WCY |
|
|
12:21:31 |
XLON |
606 |
15.545 |
477558030242883 |
|
|
12:22:47 |
XLON |
635 |
15.54 |
477558030242986 |
|
|
12:22:47 |
BATE |
23 |
15.54 |
030000WGA |
|
|
12:22:47 |
BATE |
16 |
15.54 |
030000WGB |
|
|
12:22:47 |
BATE |
400 |
15.54 |
030000WGC |
|
|
12:22:47 |
XLON |
115 |
15.54 |
477558030242987 |
|
|
12:22:47 |
XLON |
150 |
15.54 |
477558030242988 |
|
|
12:22:47 |
BATE |
105 |
15.54 |
030000WGE |
|
|
12:23:20 |
XLON |
642 |
15.53 |
477558030243061 |
|
|
12:23:20 |
XLON |
150 |
15.525 |
477558030243066 |
|
|
12:23:22 |
XLON |
150 |
15.525 |
477558030243067 |
|
|
12:23:22 |
XLON |
151 |
15.525 |
477558030243068 |
|
|
12:23:22 |
BATE |
79 |
15.525 |
030000WI2 |
|
|
12:23:23 |
XLON |
150 |
15.525 |
477558030243076 |
|
|
12:23:23 |
XLON |
60 |
15.525 |
477558030243077 |
|
|
12:23:23 |
XLON |
363 |
15.525 |
477558030243078 |
|
|
12:23:31 |
XLON |
664 |
15.525 |
477558030243087 |
|
|
12:23:35 |
XLON |
118 |
15.525 |
477558030243092 |
|
|
12:23:35 |
XLON |
150 |
15.525 |
477558030243093 |
|
|
12:23:37 |
XLON |
150 |
15.525 |
477558030243105 |
|
|
12:23:37 |
XLON |
143 |
15.525 |
477558030243106 |
|
|
12:24:01 |
XLON |
392 |
15.515 |
477558030243151 |
|
|
12:24:04 |
BATE |
252 |
15.515 |
030000WLF |
|
|
12:24:10 |
BATE |
295 |
15.515 |
030000WLP |
|
|
12:24:14 |
BATE |
246 |
15.515 |
030000WLU |
|
|
12:24:50 |
BATE |
6 |
15.515 |
030000WMO |
|
|
12:25:17 |
XLON |
373 |
15.525 |
477558030243243 |
|
|
12:25:17 |
XLON |
121 |
15.525 |
477558030243249 |
|
|
12:25:17 |
XLON |
252 |
15.525 |
477558030243250 |
|
|
12:25:20 |
XLON |
150 |
15.525 |
477558030243254 |
|
|
12:25:21 |
XLON |
500 |
15.525 |
477558030243258 |
|
|
12:25:25 |
XLON |
800 |
15.525 |
477558030243261 |
|
|
12:25:27 |
XLON |
434 |
15.525 |
477558030243262 |
|
|
12:25:27 |
XLON |
150 |
15.525 |
477558030243263 |
|
|
12:25:37 |
XLON |
800 |
15.52 |
477558030243275 |
|
|
12:25:40 |
XLON |
428 |
15.52 |
477558030243276 |
|
|
12:25:41 |
BATE |
14 |
15.52 |
030000WOI |
|
|
12:25:43 |
XLON |
235 |
15.515 |
477558030243299 |
|
|
12:25:43 |
BATE |
14 |
15.52 |
030000WOL |
|
|
12:25:46 |
XLON |
376 |
15.515 |
477558030243316 |
|
|
12:28:08 |
XLON |
594 |
15.555 |
477558030243521 |
|
|
12:28:08 |
BATE |
110 |
15.555 |
030000WUN |
|
|
12:30:06 |
BATE |
110 |
15.555 |
030000WZM |
|
|
12:30:06 |
BATE |
90 |
15.56 |
030000WZN |
|
|
12:30:06 |
BATE |
119 |
15.56 |
030000WZO |
|
|
12:35:29 |
XLON |
622 |
15.59 |
477558030244158 |
|
|
12:35:29 |
BATE |
445 |
15.59 |
030000XC7 |
|
|
12:35:57 |
XLON |
557 |
15.59 |
477558030244194 |
|
|
12:35:57 |
XLON |
150 |
15.59 |
477558030244196 |
|
|
12:35:57 |
XLON |
8 |
15.59 |
477558030244197 |
|
|
12:38:03 |
XLON |
371 |
15.59 |
477558030244372 |
|
|
12:38:03 |
BATE |
110 |
15.58 |
030000XLH |
|
|
12:38:03 |
XLON |
150 |
15.585 |
477558030244378 |
|
|
12:38:04 |
XLON |
138 |
15.585 |
477558030244379 |
|
|
12:38:04 |
XLON |
150 |
15.585 |
477558030244380 |
|
|
12:38:06 |
XLON |
150 |
15.585 |
477558030244382 |
|
|
12:38:09 |
XLON |
150 |
15.585 |
477558030244386 |
|
|
12:38:09 |
XLON |
124 |
15.585 |
477558030244387 |
|
|
12:38:11 |
XLON |
150 |
15.585 |
477558030244395 |
|
|
12:38:16 |
XLON |
144 |
15.57 |
477558030244406 |
|
|
12:38:16 |
XLON |
106 |
15.575 |
477558030244407 |
|
|
12:38:17 |
XLON |
44 |
15.575 |
477558030244408 |
|
|
12:38:18 |
XLON |
150 |
15.575 |
477558030244409 |
|
|
12:38:18 |
XLON |
120 |
15.575 |
477558030244410 |
|
|
12:38:19 |
XLON |
150 |
15.575 |
477558030244411 |
|
|
12:38:22 |
XLON |
117 |
15.575 |
477558030244417 |
|
|
12:38:22 |
XLON |
110 |
15.575 |
477558030244418 |
|
|
12:38:24 |
XLON |
130 |
15.575 |
477558030244420 |
|
|
12:38:24 |
XLON |
110 |
15.575 |
477558030244421 |
|
|
12:38:31 |
XLON |
110 |
15.575 |
477558030244428 |
|
|
12:38:33 |
BATE |
121 |
15.57 |
030000XO2 |
|
|
12:38:33 |
BATE |
103 |
15.57 |
030000XO3 |
|
|
12:38:50 |
BATE |
100 |
15.565 |
030000XOO |
|
|
12:39:29 |
XLON |
172 |
15.555 |
477558030244509 |
|
|
12:39:29 |
XLON |
150 |
15.555 |
477558030244510 |
|
|
12:39:29 |
XLON |
243 |
15.555 |
477558030244511 |
|
|
12:39:34 |
BATE |
131 |
15.56 |
030000XQE |
|
|
12:39:34 |
BATE |
10 |
15.56 |
030000XQF |
|
|
12:41:04 |
XLON |
439 |
15.55 |
477558030244701 |
|
|
12:41:04 |
XLON |
150 |
15.555 |
477558030244725 |
|
|
12:41:04 |
XLON |
100 |
15.555 |
477558030244726 |
|
|
12:41:04 |
XLON |
26 |
15.555 |
477558030244727 |
|
|
12:41:40 |
BATE |
125 |
15.55 |
030000XX3 |
|
|
12:41:45 |
BATE |
36 |
15.55 |
030000XX8 |
|
|
12:42:36 |
BATE |
7 |
15.55 |
030000XZM |
|
|
12:42:36 |
XLON |
40 |
15.55 |
477558030245011 |
|
|
12:42:41 |
BATE |
36 |
15.55 |
030000XZX |
|
|
12:42:41 |
BATE |
53 |
15.55 |
030000XZY |
|
|
12:42:50 |
XLON |
150 |
15.55 |
477558030245024 |
|
|
12:42:54 |
XLON |
550 |
15.54 |
477558030245039 |
|
|
12:42:55 |
XLON |
54 |
15.54 |
477558030245040 |
|
|
12:42:55 |
XLON |
440 |
15.54 |
477558030245041 |
|
|
12:42:55 |
XLON |
150 |
15.54 |
477558030245042 |
|
|
12:42:57 |
XLON |
200 |
15.54 |
477558030245044 |
|
|
12:43:03 |
XLON |
230 |
15.54 |
477558030245090 |
|
|
12:43:16 |
XLON |
136 |
15.56 |
477558030245127 |
|
|
12:43:16 |
XLON |
160 |
15.56 |
477558030245128 |
|
|
12:44:19 |
XLON |
150 |
15.575 |
477558030245218 |
|
|
12:44:19 |
XLON |
120 |
15.575 |
477558030245219 |
|
|
12:44:19 |
XLON |
118 |
15.575 |
477558030245220 |
|
|
12:44:19 |
XLON |
54 |
15.575 |
477558030245221 |
|
|
12:44:19 |
XLON |
108 |
15.575 |
477558030245222 |
|
|
12:44:20 |
XLON |
150 |
15.57 |
477558030245223 |
|
|
12:44:20 |
XLON |
120 |
15.57 |
477558030245224 |
|
|
12:44:20 |
XLON |
245 |
15.57 |
477558030245225 |
|
|
12:45:17 |
BATE |
13 |
15.575 |
030000Y87 |
|
|
12:46:01 |
BATE |
159 |
15.58 |
030000YA7 |
|
|
12:46:28 |
XLON |
138 |
15.58 |
477558030245373 |
|
|
12:46:28 |
XLON |
120 |
15.58 |
477558030245374 |
|
|
12:50:02 |
XLON |
63 |
15.58 |
477558030245849 |
|
|
12:51:10 |
XLON |
185 |
15.585 |
477558030246012 |
|
|
12:52:17 |
XLON |
187 |
15.59 |
477558030246112 |
|
|
12:52:19 |
XLON |
273 |
15.59 |
477558030246114 |
|
|
12:52:43 |
XLON |
633 |
15.59 |
477558030246166 |
|
|
12:53:05 |
XLON |
150 |
15.585 |
477558030246254 |
|
|
12:53:05 |
XLON |
119 |
15.585 |
477558030246255 |
|
|
12:53:06 |
XLON |
209 |
15.585 |
477558030246260 |
|
|
12:53:06 |
XLON |
217 |
15.585 |
477558030246261 |
|
|
12:53:06 |
XLON |
126 |
15.585 |
477558030246262 |
|
|
12:59:40 |
XLON |
98 |
15.59 |
477558030246814 |
|
|
12:59:40 |
XLON |
342 |
15.59 |
477558030246815 |
|
|
12:59:42 |
XLON |
333 |
15.59 |
477558030246821 |
|
|
12:59:42 |
XLON |
167 |
15.59 |
477558030246822 |
|
|
13:00:42 |
XLON |
409 |
15.59 |
477558030246960 |
|
|
13:00:42 |
XLON |
158 |
15.595 |
477558030246963 |
|
|
13:00:43 |
XLON |
17 |
15.595 |
477558030246964 |
|
|
13:00:43 |
XLON |
39 |
15.595 |
477558030246965 |
|
|
13:01:54 |
XLON |
510 |
15.595 |
477558030247044 |
|
|
13:01:54 |
BATE |
581 |
15.59 |
030000ZHH |
|
|
13:01:55 |
XLON |
564 |
15.59 |
477558030247048 |
|
|
13:02:30 |
BATE |
38 |
15.585 |
030000ZKG |
|
|
13:02:30 |
BATE |
186 |
15.585 |
030000ZKH |
|
|
13:02:30 |
XLON |
52 |
15.585 |
477558030247170 |
|
|
13:02:30 |
XLON |
35 |
15.585 |
477558030247171 |
|
|
13:02:30 |
XLON |
228 |
15.585 |
477558030247172 |
|
|
13:02:31 |
XLON |
337 |
15.585 |
477558030247174 |
|
|
13:02:31 |
XLON |
44 |
15.585 |
477558030247175 |
|
|
13:02:31 |
BATE |
110 |
15.585 |
030000ZKJ |
|
|
13:02:32 |
BATE |
103 |
15.585 |
030000ZKL |
|
|
13:02:34 |
BATE |
32 |
15.58 |
030000ZKO |
|
|
13:02:34 |
BATE |
204 |
15.58 |
030000ZKP |
|
|
13:02:35 |
BATE |
12 |
15.58 |
030000ZKQ |
|
|
13:03:02 |
XLON |
198 |
15.575 |
477558030247210 |
|
|
13:04:25 |
XLON |
420 |
15.57 |
477558030247319 |
|
|
13:04:31 |
XLON |
528 |
15.57 |
477558030247339 |
|
|
13:05:12 |
XLON |
153 |
15.57 |
477558030247396 |
|
|
13:05:17 |
XLON |
150 |
15.57 |
477558030247426 |
|
|
13:05:31 |
XLON |
511 |
15.57 |
477558030247467 |
|
|
13:05:31 |
XLON |
168 |
15.57 |
477558030247468 |
|
|
13:05:36 |
XLON |
34 |
15.57 |
477558030247478 |
|
|
13:05:43 |
XLON |
150 |
15.57 |
477558030247490 |
|
|
13:05:43 |
XLON |
120 |
15.57 |
477558030247491 |
|
|
13:05:54 |
XLON |
150 |
15.57 |
477558030247501 |
|
|
13:05:54 |
XLON |
120 |
15.57 |
477558030247502 |
|
|
13:06:07 |
XLON |
126 |
15.57 |
477558030247558 |
|
|
13:06:07 |
XLON |
120 |
15.57 |
477558030247559 |
|
|
13:06:31 |
XLON |
150 |
15.565 |
477558030247618 |
|
|
13:06:31 |
XLON |
133 |
15.565 |
477558030247619 |
|
|
13:06:31 |
XLON |
198 |
15.565 |
477558030247620 |
|
|
13:06:31 |
XLON |
358 |
15.57 |
477558030247621 |
|
|
13:06:31 |
XLON |
168 |
15.57 |
477558030247622 |
|
|
13:06:31 |
XLON |
107 |
15.57 |
477558030247623 |
|
|
13:06:36 |
XLON |
37 |
15.565 |
477558030247654 |
|
|
13:06:36 |
XLON |
150 |
15.565 |
477558030247655 |
|
|
13:06:36 |
XLON |
1 |
15.565 |
477558030247656 |
|
|
13:06:36 |
XLON |
121 |
15.565 |
477558030247658 |
|
|
13:06:36 |
XLON |
150 |
15.565 |
477558030247659 |
|
|
13:06:38 |
XLON |
150 |
15.565 |
477558030247660 |
|
|
13:06:47 |
XLON |
150 |
15.565 |
477558030247662 |
|
|
13:06:52 |
XLON |
150 |
15.565 |
477558030247671 |
|
|
13:06:59 |
XLON |
60 |
15.565 |
477558030247706 |
|
|
13:07:04 |
XLON |
20 |
15.565 |
477558030247722 |
|
|
13:07:04 |
XLON |
47 |
15.565 |
477558030247723 |
|
|
13:07:31 |
XLON |
351 |
15.565 |
477558030247744 |
|
|
13:07:31 |
XLON |
150 |
15.565 |
477558030247745 |
|
|
13:07:36 |
XLON |
11 |
15.565 |
477558030247759 |
|
|
13:07:36 |
XLON |
26 |
15.565 |
477558030247760 |
|
|
13:08:12 |
XLON |
317 |
15.565 |
477558030247806 |
|
|
13:08:17 |
XLON |
252 |
15.565 |
477558030247811 |
|
|
13:08:17 |
XLON |
382 |
15.565 |
477558030247812 |
|
|
13:09:42 |
XLON |
173 |
15.56 |
477558030247979 |
|
|
13:15:14 |
XLON |
645 |
15.575 |
477558030248603 |
|
|
13:19:26 |
XLON |
630 |
15.575 |
477558030249060 |
|
|
13:19:26 |
XLON |
191 |
15.575 |
477558030249062 |
|
|
13:19:26 |
XLON |
445 |
15.575 |
477558030249063 |
|
|
13:19:27 |
BATE |
130 |
15.575 |
0300010XX |
|
|
13:19:42 |
XLON |
176 |
15.575 |
477558030249070 |
|
|
13:19:42 |
XLON |
163 |
15.575 |
477558030249071 |
|
|
13:19:42 |
XLON |
150 |
15.575 |
477558030249072 |
|
|
13:19:47 |
XLON |
140 |
15.575 |
477558030249093 |
|
|
13:19:47 |
XLON |
150 |
15.575 |
477558030249094 |
|
|
13:19:47 |
XLON |
240 |
15.575 |
477558030249095 |
|
|
13:19:47 |
XLON |
482 |
15.575 |
477558030249096 |
|
|
13:19:47 |
XLON |
137 |
15.575 |
477558030249097 |
|
|
13:19:47 |
XLON |
124 |
15.575 |
477558030249098 |
|
|
13:19:47 |
BATE |
352 |
15.575 |
0300010YP |
|
|
13:19:52 |
BATE |
11 |
15.575 |
0300010YV |
|
|
13:19:57 |
BATE |
12 |
15.575 |
0300010Z0 |
|
|
13:21:14 |
XLON |
336 |
15.575 |
477558030249198 |
|
|
13:23:31 |
XLON |
248 |
15.57 |
477558030249415 |
|
|
13:23:31 |
XLON |
477 |
15.57 |
477558030249418 |
|
|
13:24:01 |
XLON |
148 |
15.57 |
477558030249459 |
|
|
13:24:01 |
XLON |
146 |
15.57 |
477558030249460 |
|
|
13:24:01 |
BATE |
110 |
15.57 |
03000118E |
|
|
13:24:01 |
XLON |
155 |
15.57 |
477558030249463 |
|
|
13:24:01 |
XLON |
122 |
15.57 |
477558030249464 |
|
|
13:24:01 |
XLON |
160 |
15.57 |
477558030249465 |
|
|
13:27:21 |
XLON |
597 |
15.565 |
477558030249781 |
|
|
13:27:21 |
XLON |
51 |
15.565 |
477558030249782 |
|
|
13:27:37 |
BATE |
378 |
15.565 |
0300011HZ |
|
|
13:27:40 |
BATE |
8 |
15.565 |
0300011I0 |
|
|
13:29:20 |
BATE |
100 |
15.565 |
0300011N5 |
|
|
13:29:20 |
XLON |
240 |
15.565 |
477558030250014 |
|
|
13:29:20 |
XLON |
116 |
15.565 |
477558030250015 |
|
|
13:29:20 |
BATE |
481 |
15.565 |
0300011N1 |
|
|
13:29:20 |
XLON |
321 |
15.565 |
477558030250011 |
|
|
13:30:09 |
BATE |
374 |
15.575 |
0300011SA |
|
|
13:30:10 |
XLON |
240 |
15.575 |
477558030250254 |
|
|
13:30:10 |
XLON |
240 |
15.58 |
477558030250255 |
|
|
13:30:10 |
XLON |
128 |
15.58 |
477558030250256 |
|
|
13:30:15 |
XLON |
150 |
15.58 |
477558030250264 |
|
|
13:30:15 |
XLON |
470 |
15.58 |
477558030250265 |
|
|
13:30:16 |
XLON |
98 |
15.58 |
477558030250266 |
|
|
13:30:42 |
XLON |
137 |
15.58 |
477558030250304 |
|
|
13:31:20 |
XLON |
137 |
15.58 |
477558030250345 |
|
|
13:31:53 |
XLON |
103 |
15.58 |
477558030250437 |
|
|
13:31:53 |
XLON |
132 |
15.58 |
477558030250438 |
|
|
13:35:30 |
XLON |
318 |
15.59 |
477558030250985 |
|
|
13:35:30 |
XLON |
381 |
15.59 |
477558030250988 |
|
|
13:37:22 |
XLON |
89 |
15.595 |
477558030251324 |
|
|
13:37:22 |
XLON |
221 |
15.595 |
477558030251325 |
|
|
13:37:22 |
XLON |
1 |
15.595 |
477558030251327 |
|
|
13:37:22 |
XLON |
174 |
15.595 |
477558030251328 |
|
|
13:37:29 |
XLON |
189 |
15.595 |
477558030251340 |
|
|
13:39:42 |
XLON |
125 |
15.595 |
477558030251624 |
|
|
13:41:05 |
XLON |
240 |
15.595 |
477558030251775 |
|
|
13:41:05 |
XLON |
175 |
15.595 |
477558030251776 |
|
|
13:41:05 |
XLON |
1 |
15.595 |
477558030251777 |
|
|
13:42:30 |
XLON |
187 |
15.595 |
477558030251940 |
|
|
13:42:30 |
XLON |
23 |
15.595 |
477558030251941 |
|
|
13:42:30 |
XLON |
319 |
15.595 |
477558030251942 |
|
|
13:42:30 |
BATE |
380 |
15.595 |
0300012UG |
|
|
13:42:30 |
XLON |
180 |
15.595 |
477558030251947 |
|
|
13:45:34 |
BATE |
93 |
15.59 |
03000131X |
|
|
13:47:55 |
BATE |
227 |
15.59 |
030001395 |
|
|
13:47:55 |
XLON |
371 |
15.59 |
477558030252498 |
|
|
13:47:55 |
XLON |
268 |
15.59 |
477558030252500 |
|
|
13:47:55 |
XLON |
53 |
15.59 |
477558030252501 |
|
|
13:47:55 |
BATE |
266 |
15.59 |
030001399 |
|
|
13:47:55 |
BATE |
54 |
15.59 |
03000139A |
|
|
13:49:44 |
BATE |
33 |
15.59 |
0300013ER |
|
|
13:49:44 |
BATE |
655 |
15.59 |
0300013ES |
|
|
13:49:46 |
BATE |
600 |
15.59 |
0300013EV |
|
|
13:49:47 |
BATE |
88 |
15.59 |
0300013EY |
|
|
13:49:47 |
BATE |
308 |
15.59 |
0300013EZ |
|
|
13:50:50 |
BATE |
326 |
15.585 |
0300013II |
|
|
13:51:28 |
BATE |
180 |
15.585 |
0300013KG |
|
|
13:51:33 |
BATE |
30 |
15.585 |
0300013KP |
|
|
13:51:38 |
BATE |
30 |
15.585 |
0300013KU |
|
|
13:51:43 |
BATE |
33 |
15.585 |
0300013L4 |
|
|
13:52:19 |
BATE |
106 |
15.585 |
0300013MF |
|
|
13:56:13 |
BATE |
231 |
15.575 |
0300013ZH |
|
|
13:56:13 |
BATE |
283 |
15.575 |
0300013ZI |
|
|
13:56:13 |
BATE |
66 |
15.575 |
0300013ZL |
|
|
13:56:13 |
BATE |
448 |
15.575 |
0300013ZM |
|
|
13:56:16 |
BATE |
434 |
15.57 |
0300013ZR |
|
|
13:56:17 |
XLON |
109 |
15.57 |
477558030253695 |
|
|
13:56:19 |
BATE |
60 |
15.57 |
0300013ZS |
|
|
13:56:19 |
XLON |
450 |
15.57 |
477558030253696 |
|
|
13:56:21 |
BATE |
293 |
15.57 |
0300013ZT |
|
|
13:56:59 |
BATE |
77 |
15.565 |
03000142I |
|
|
13:56:59 |
BATE |
300 |
15.565 |
03000142J |
|
|
13:56:59 |
BATE |
187 |
15.565 |
03000142K |
|
|
13:56:59 |
XLON |
467 |
15.565 |
477558030253830 |
|
|
13:56:59 |
XLON |
502 |
15.565 |
477558030253833 |
|
|
13:56:59 |
XLON |
1 |
15.565 |
477558030253834 |
|
|
13:57:02 |
BATE |
262 |
15.565 |
03000142Q |
|
|
13:57:04 |
BATE |
248 |
15.565 |
03000142T |
|
|
13:57:05 |
BATE |
109 |
15.565 |
03000142U |
|
|
13:57:06 |
BATE |
140 |
15.565 |
03000142V |
|
|
13:57:31 |
BATE |
57 |
15.565 |
03000144O |
|
|
13:58:21 |
BATE |
323 |
15.555 |
03000147B |
|
|
13:59:40 |
XLON |
150 |
15.555 |
477558030254310 |
|
|
13:59:40 |
XLON |
129 |
15.555 |
477558030254311 |
|
|
13:59:40 |
XLON |
63 |
15.555 |
477558030254312 |
|
|
13:59:40 |
BATE |
97 |
15.555 |
0300014B6 |
|
|
13:59:40 |
BATE |
6 |
15.555 |
0300014B7 |
|
|
13:59:43 |
BATE |
149 |
15.555 |
0300014BG |
|
|
13:59:45 |
XLON |
176 |
15.555 |
477558030254331 |
|
|
13:59:45 |
XLON |
216 |
15.555 |
477558030254332 |
|
|
13:59:45 |
XLON |
150 |
15.555 |
477558030254333 |
|
|
13:59:45 |
XLON |
186 |
15.555 |
477558030254334 |
|
|
13:59:45 |
XLON |
356 |
15.555 |
477558030254335 |
|
|
13:59:47 |
BATE |
95 |
15.555 |
0300014BO |
|
|
13:59:47 |
BATE |
109 |
15.555 |
0300014BP |
|
|
13:59:49 |
BATE |
22 |
15.555 |
0300014C2 |
|
|
13:59:51 |
BATE |
54 |
15.555 |
0300014C3 |
|
|
13:59:53 |
BATE |
15 |
15.555 |
0300014C5 |
|
|
13:59:54 |
BATE |
18 |
15.555 |
0300014C7 |
|
|
13:59:54 |
BATE |
23 |
15.555 |
0300014C8 |
|
|
13:59:56 |
BATE |
17 |
15.555 |
0300014CC |
|
|
13:59:56 |
BATE |
23 |
15.555 |
0300014CD |
|
|
13:59:57 |
BATE |
35 |
15.55 |
0300014CE |
|
|
13:59:57 |
BATE |
31 |
15.55 |
0300014CF |
|
|
13:59:57 |
BATE |
338 |
15.55 |
0300014CG |
|
|
13:59:57 |
XLON |
240 |
15.55 |
477558030254354 |
|
|
13:59:57 |
XLON |
150 |
15.55 |
477558030254355 |
|
|
14:00:04 |
XLON |
150 |
15.55 |
477558030254399 |
|
|
14:00:04 |
BATE |
149 |
15.55 |
0300014CX |
|
|
14:00:04 |
BATE |
40 |
15.55 |
0300014CY |
|
|
14:00:09 |
XLON |
22 |
15.545 |
477558030254407 |
|
|
14:00:09 |
XLON |
201 |
15.545 |
477558030254408 |
|
|
14:00:09 |
XLON |
150 |
15.545 |
477558030254409 |
|
|
14:00:12 |
XLON |
56 |
15.545 |
477558030254512 |
|
|
14:01:02 |
XLON |
687 |
15.535 |
477558030254661 |
|
|
14:01:10 |
XLON |
240 |
15.535 |
477558030254689 |
|
|
14:01:10 |
BATE |
41 |
15.535 |
0300014I7 |
|
|
14:01:47 |
XLON |
215 |
15.53 |
477558030254805 |
|
|
14:01:47 |
XLON |
283 |
15.53 |
477558030254806 |
|
|
14:01:47 |
XLON |
150 |
15.53 |
477558030254807 |
|
|
14:01:57 |
XLON |
66 |
15.525 |
477558030254834 |
|
|
14:02:13 |
XLON |
92 |
15.52 |
477558030254902 |
|
|
14:02:13 |
XLON |
149 |
15.525 |
477558030254903 |
|
|
14:02:13 |
XLON |
39 |
15.525 |
477558030254904 |
|
|
14:02:14 |
XLON |
170 |
15.52 |
477558030254905 |
|
|
14:02:47 |
XLON |
521 |
15.525 |
477558030255014 |
|
|
14:02:47 |
XLON |
417 |
15.525 |
477558030255015 |
|
|
14:03:14 |
XLON |
174 |
15.525 |
477558030255116 |
|
|
14:03:14 |
XLON |
150 |
15.525 |
477558030255121 |
|
|
14:03:17 |
BATE |
18 |
15.525 |
0300014PF |
|
|
14:03:17 |
BATE |
29 |
15.525 |
0300014PG |
|
|
14:03:17 |
XLON |
155 |
15.525 |
477558030255125 |
|
|
14:03:18 |
XLON |
471 |
15.525 |
477558030255132 |
|
|
14:03:18 |
XLON |
64 |
15.525 |
477558030255133 |
|
|
14:03:18 |
XLON |
193 |
15.525 |
477558030255134 |
|
|
14:07:48 |
BATE |
185 |
15.525 |
03000153M |
|
|
14:14:10 |
BATE |
41 |
15.52 |
0300015TM |
|
|
14:14:10 |
BATE |
300 |
15.52 |
0300015TN |
|
|
14:14:10 |
BATE |
9 |
15.52 |
0300015TO |
|
|
14:14:10 |
BATE |
29 |
15.52 |
0300015TP |
|
|
14:14:10 |
BATE |
140 |
15.52 |
0300015TQ |
|
|
14:14:10 |
BATE |
136 |
15.52 |
0300015TR |
|
|
14:14:13 |
BATE |
655 |
15.52 |
0300015TZ |
|
|
14:15:17 |
XLON |
150 |
15.51 |
477558030256714 |
|
|
14:15:19 |
XLON |
31 |
15.51 |
477558030256716 |
|
|
14:15:19 |
XLON |
74 |
15.51 |
477558030256717 |
|
|
14:15:19 |
XLON |
65 |
15.51 |
477558030256718 |
|
|
14:15:19 |
XLON |
57 |
15.51 |
477558030256719 |
|
|
14:15:30 |
XLON |
192 |
15.51 |
477558030256731 |
|
|
14:15:50 |
XLON |
494 |
15.505 |
477558030256774 |
|
|
14:15:50 |
BATE |
109 |
15.51 |
030001602 |
|
|
14:25:57 |
BATE |
375 |
15.51 |
03000178K |
|
|
14:25:57 |
BATE |
375 |
15.51 |
03000178M |
|
|
14:25:59 |
XLON |
155 |
15.505 |
477558030258176 |
|
|
14:26:00 |
BATE |
576 |
15.505 |
03000178Q |
|
|
14:26:00 |
XLON |
240 |
15.505 |
477558030258187 |
|
|
14:26:00 |
XLON |
150 |
15.505 |
477558030258188 |
|
|
14:26:28 |
XLON |
271 |
15.5 |
477558030258311 |
|
|
14:26:28 |
XLON |
181 |
15.5 |
477558030258312 |
|
|
14:26:31 |
BATE |
240 |
15.505 |
0300017BY |
|
|
14:26:31 |
XLON |
43 |
15.5 |
477558030258338 |
|
|
14:26:31 |
XLON |
316 |
15.5 |
477558030258339 |
|
|
14:26:31 |
XLON |
414 |
15.5 |
477558030258340 |
|
|
14:26:31 |
XLON |
150 |
15.505 |
477558030258341 |
|
|
14:26:31 |
XLON |
127 |
15.505 |
477558030258342 |
|
|
14:26:31 |
XLON |
119 |
15.505 |
477558030258343 |
|
|
14:26:33 |
BATE |
570 |
15.49 |
0300017C8 |
|
|
14:26:47 |
BATE |
135 |
15.49 |
0300017CT |
|
|
14:26:47 |
XLON |
150 |
15.495 |
477558030258400 |
|
|
14:26:47 |
XLON |
11 |
15.495 |
477558030258401 |
|
|
14:26:47 |
XLON |
127 |
15.495 |
477558030258402 |
|
|
14:26:47 |
XLON |
132 |
15.495 |
477558030258403 |
|
|
14:26:47 |
XLON |
51 |
15.495 |
477558030258404 |
|
|
14:26:48 |
XLON |
39 |
15.495 |
477558030258405 |
|
|
14:26:48 |
XLON |
150 |
15.495 |
477558030258406 |
|
|
14:26:50 |
BATE |
453 |
15.49 |
0300017D4 |
|
|
14:27:14 |
XLON |
391 |
15.495 |
477558030258521 |
|
|
14:27:17 |
BATE |
252 |
15.49 |
0300017FV |
|
|
14:27:17 |
BATE |
6 |
15.49 |
0300017FY |
|
|
14:27:17 |
BATE |
15 |
15.49 |
0300017FZ |
|
|
14:27:17 |
BATE |
25 |
15.49 |
0300017G0 |
|
|
14:27:17 |
BATE |
296 |
15.49 |
0300017G1 |
|
|
14:27:17 |
BATE |
3 |
15.49 |
0300017G2 |
|
|
14:27:17 |
BATE |
4 |
15.49 |
0300017G3 |
|
|
14:27:17 |
BATE |
104 |
15.49 |
0300017G4 |
|
|
14:27:18 |
BATE |
251 |
15.49 |
0300017G9 |
|
|
14:27:19 |
XLON |
35 |
15.49 |
477558030258564 |
|
|
14:27:19 |
XLON |
83 |
15.49 |
477558030258565 |
|
|
14:27:28 |
XLON |
327 |
15.485 |
477558030258608 |
|
|
14:29:31 |
BATE |
335 |
15.48 |
0300017PZ |
|
|
14:29:31 |
BATE |
13 |
15.48 |
0300017Q0 |
|
|
14:29:31 |
BATE |
141 |
15.48 |
0300017Q1 |
|
|
14:30:31 |
XLON |
19 |
15.485 |
477558030259585 |
|
|
14:30:31 |
XLON |
157 |
15.485 |
477558030259586 |
|
|
14:30:31 |
BATE |
366 |
15.48 |
03000183F |
|
|
14:30:31 |
BATE |
107 |
15.48 |
03000183G |
|
|
14:30:31 |
XLON |
184 |
15.48 |
477558030259584 |
|
|
14:30:46 |
XLON |
33 |
15.485 |
477558030259726 |
|
|
14:30:46 |
BATE |
195 |
15.485 |
03000186I |
|
|
14:30:46 |
XLON |
293 |
15.485 |
477558030259727 |
|
|
14:30:51 |
BATE |
278 |
15.485 |
03000187E |
|
|
14:31:07 |
BATE |
103 |
15.485 |
0300018AD |
|
|
14:31:15 |
BATE |
365 |
15.485 |
0300018BC |
|
|
14:31:15 |
BATE |
177 |
15.485 |
0300018BL |
|
|
14:31:17 |
XLON |
150 |
15.48 |
477558030259914 |
|
|
14:31:20 |
BATE |
98 |
15.485 |
0300018CR |
|
|
14:31:20 |
BATE |
110 |
15.485 |
0300018CS |
|
|
14:31:20 |
BATE |
2 |
15.485 |
0300018CT |
|
|
14:31:40 |
XLON |
289 |
15.485 |
477558030260058 |
|
|
14:31:40 |
BATE |
405 |
15.485 |
0300018FE |
|
|
14:31:41 |
XLON |
289 |
15.485 |
477558030260062 |
|
|
14:31:41 |
BATE |
100 |
15.485 |
0300018FF |
|
|
14:31:41 |
XLON |
240 |
15.485 |
477558030260063 |
|
|
14:31:43 |
BATE |
29 |
15.48 |
0300018FP |
|
|
14:31:43 |
BATE |
24 |
15.48 |
0300018FQ |
|
|
14:31:43 |
BATE |
13 |
15.48 |
0300018FR |
|
|
14:31:43 |
BATE |
117 |
15.48 |
0300018FS |
|
|
14:31:44 |
BATE |
372 |
15.475 |
0300018G2 |
|
|
14:31:44 |
BATE |
61 |
15.475 |
0300018G3 |
|
|
14:31:45 |
XLON |
250 |
15.48 |
477558030260102 |
|
|
14:31:45 |
XLON |
141 |
15.48 |
477558030260103 |
|
|
14:31:45 |
XLON |
97 |
15.48 |
477558030260104 |
|
|
14:31:45 |
XLON |
150 |
15.48 |
477558030260105 |
|
|
14:31:45 |
XLON |
320 |
15.48 |
477558030260106 |
|
|
14:31:45 |
XLON |
163 |
15.48 |
477558030260107 |
|
|
14:31:45 |
BATE |
462 |
15.475 |
0300018GB |
|
|
14:31:47 |
XLON |
97 |
15.48 |
477558030260121 |
|
|
14:31:47 |
XLON |
150 |
15.48 |
477558030260122 |
|
|
14:31:47 |
XLON |
510 |
15.48 |
477558030260123 |
|
|
14:31:47 |
XLON |
163 |
15.48 |
477558030260124 |
|
|
14:31:47 |
XLON |
59 |
15.48 |
477558030260125 |
|
|
14:31:49 |
XLON |
126 |
15.475 |
477558030260135 |
|
|
14:31:49 |
XLON |
150 |
15.475 |
477558030260136 |
|
|
14:31:49 |
BATE |
107 |
15.475 |
0300018GY |
|
|
14:32:31 |
XLON |
497 |
15.475 |
477558030260372 |
|
|
14:33:03 |
XLON |
184 |
15.48 |
477558030260462 |
|
|
14:34:04 |
XLON |
212 |
15.495 |
477558030260784 |
|
|
14:34:04 |
XLON |
150 |
15.495 |
477558030260785 |
|
|
14:34:04 |
BATE |
26 |
15.495 |
03000191G |
|
|
14:34:06 |
XLON |
212 |
15.495 |
477558030260801 |
|
|
14:34:06 |
XLON |
266 |
15.495 |
477558030260802 |
|
|
14:34:06 |
XLON |
150 |
15.495 |
477558030260803 |
|
|
14:34:07 |
BATE |
11 |
15.495 |
03000191S |
|
|
14:34:10 |
BATE |
12 |
15.495 |
03000192K |
|
|
14:34:49 |
BATE |
145 |
15.5 |
03000197Q |
|
|
14:34:49 |
XLON |
146 |
15.5 |
477558030261054 |
|
|
14:34:49 |
BATE |
145 |
15.5 |
03000197S |
|
|
14:35:07 |
XLON |
209 |
15.505 |
477558030261231 |
|
|
14:35:07 |
XLON |
59 |
15.505 |
477558030261263 |
|
|
14:36:01 |
BATE |
288 |
15.505 |
0300019JA |
|
|
14:36:05 |
XLON |
150 |
15.495 |
477558030261705 |
|
|
14:36:05 |
XLON |
156 |
15.495 |
477558030261706 |
|
|
14:36:08 |
XLON |
150 |
15.495 |
477558030261722 |
|
|
14:36:08 |
XLON |
26 |
15.495 |
477558030261723 |
|
|
14:36:08 |
XLON |
398 |
15.495 |
477558030261724 |
|
|
14:36:08 |
XLON |
156 |
15.495 |
477558030261725 |
|
|
14:36:08 |
XLON |
69 |
15.495 |
477558030261726 |
|
|
14:36:09 |
XLON |
150 |
15.495 |
477558030261735 |
|
|
14:36:09 |
XLON |
239 |
15.495 |
477558030261736 |
|
|
14:36:09 |
XLON |
476 |
15.495 |
477558030261737 |
|
|
14:36:09 |
XLON |
156 |
15.495 |
477558030261738 |
|
|
14:36:10 |
XLON |
31 |
15.495 |
477558030261739 |
|
|
14:36:11 |
XLON |
170 |
15.495 |
477558030261749 |
|
|
14:36:11 |
XLON |
170 |
15.495 |
477558030261747 |
|
|
14:36:14 |
XLON |
150 |
15.49 |
477558030261782 |
|
|
14:36:15 |
XLON |
38 |
15.49 |
477558030261789 |
|
|
14:36:15 |
XLON |
88 |
15.49 |
477558030261790 |
|
|
14:36:21 |
XLON |
150 |
15.49 |
477558030261815 |
|
|
14:36:21 |
XLON |
243 |
15.49 |
477558030261816 |
|
|
14:36:23 |
XLON |
150 |
15.49 |
477558030261836 |
|
|
14:36:23 |
XLON |
263 |
15.49 |
477558030261837 |
|
|
14:36:23 |
XLON |
123 |
15.49 |
477558030261838 |
|
|
14:36:26 |
XLON |
296 |
15.49 |
477558030261857 |
|
|
14:36:26 |
XLON |
132 |
15.49 |
477558030261858 |
|
|
14:36:26 |
XLON |
150 |
15.49 |
477558030261859 |
|
|
14:36:27 |
XLON |
150 |
15.49 |
477558030261869 |
|
|
14:36:27 |
XLON |
155 |
15.49 |
477558030261870 |
|
|
14:36:28 |
XLON |
246 |
15.49 |
477558030261872 |
|
|
14:36:28 |
XLON |
63 |
15.49 |
477558030261873 |
|
|
14:36:28 |
XLON |
150 |
15.49 |
477558030261874 |
|
|
14:36:30 |
XLON |
150 |
15.49 |
477558030261884 |
|
|
14:36:30 |
XLON |
155 |
15.49 |
477558030261885 |
|
|
14:36:33 |
XLON |
150 |
15.49 |
477558030261896 |
|
|
14:36:34 |
XLON |
162 |
15.49 |
477558030261904 |
|
|
14:36:35 |
XLON |
162 |
15.49 |
477558030261906 |
|
|
14:36:36 |
XLON |
160 |
15.49 |
477558030261920 |
|
|
14:36:38 |
XLON |
160 |
15.49 |
477558030261928 |
|
|
14:36:47 |
XLON |
538 |
15.49 |
477558030261951 |
|
|
14:36:52 |
XLON |
188 |
15.49 |
477558030261977 |
|
|
14:36:52 |
XLON |
8 |
15.49 |
477558030261978 |
|
|
14:36:57 |
XLON |
144 |
15.49 |
477558030261986 |
|
|
14:37:00 |
XLON |
33 |
15.49 |
477558030262019 |
|
|
14:37:00 |
XLON |
78 |
15.49 |
477558030262020 |
|
|
14:37:00 |
XLON |
98 |
15.49 |
477558030262021 |
|
|
14:37:00 |
XLON |
150 |
15.49 |
477558030262022 |
|
|
14:37:04 |
XLON |
146 |
15.49 |
477558030262034 |
|
|
14:37:04 |
XLON |
150 |
15.49 |
477558030262035 |
|
|
14:37:22 |
XLON |
8 |
15.49 |
477558030262116 |
|
|
14:37:27 |
XLON |
102 |
15.49 |
477558030262149 |
|
|
14:37:45 |
XLON |
250 |
15.48 |
477558030262280 |
|
|
14:37:45 |
XLON |
150 |
15.48 |
477558030262281 |
|
|
14:37:45 |
XLON |
160 |
15.48 |
477558030262282 |
|
|
14:37:45 |
XLON |
98 |
15.48 |
477558030262283 |
|
|
14:37:46 |
BATE |
73 |
15.48 |
0300019V4 |
|
|
14:37:49 |
XLON |
84 |
15.465 |
477558030262297 |
|
|
14:37:49 |
XLON |
427 |
15.465 |
477558030262298 |
|
|
14:37:49 |
BATE |
101 |
15.47 |
0300019VB |
|
|
14:37:55 |
BATE |
134 |
15.47 |
0300019VP |
|
|
14:37:55 |
XLON |
82 |
15.47 |
477558030262329 |
|
|
14:38:03 |
XLON |
130 |
15.465 |
477558030262365 |
|
|
14:38:03 |
XLON |
447 |
15.465 |
477558030262366 |
|
|
14:38:03 |
XLON |
150 |
15.47 |
477558030262367 |
|
|
14:38:03 |
XLON |
72 |
15.47 |
477558030262368 |
|
|
14:38:03 |
XLON |
160 |
15.47 |
477558030262369 |
|
|
14:38:03 |
XLON |
107 |
15.47 |
477558030262370 |
|
|
14:38:29 |
XLON |
150 |
15.465 |
477558030262450 |
|
|
14:38:50 |
XLON |
150 |
15.465 |
477558030262643 |
|
|
14:38:50 |
XLON |
122 |
15.465 |
477558030262644 |
|
|
14:38:50 |
XLON |
26 |
15.465 |
477558030262646 |
|
|
14:38:50 |
XLON |
60 |
15.465 |
477558030262647 |
|
|
14:39:14 |
XLON |
150 |
15.465 |
477558030262822 |
|
|
14:39:23 |
BATE |
95 |
15.47 |
030001A6W |
|
|
14:39:23 |
BATE |
67 |
15.47 |
030001A6X |
|
|
14:39:24 |
XLON |
150 |
15.47 |
477558030262874 |
|
|
14:39:24 |
XLON |
95 |
15.47 |
477558030262875 |
|
|
14:39:47 |
XLON |
194 |
15.47 |
477558030262943 |
|
|
14:39:47 |
XLON |
238 |
15.47 |
477558030262944 |
|
|
14:40:31 |
XLON |
17 |
15.49 |
477558030263122 |
|
|
14:40:31 |
XLON |
104 |
15.49 |
477558030263123 |
|
|
14:40:31 |
BATE |
15 |
15.49 |
030001AE3 |
|
|
14:40:33 |
XLON |
19 |
15.49 |
477558030263125 |
|
|
14:40:49 |
XLON |
124 |
15.485 |
477558030263199 |
|
|
14:40:49 |
XLON |
59 |
15.485 |
477558030263200 |
|
|
14:40:49 |
XLON |
324 |
15.485 |
477558030263201 |
|
|
14:40:49 |
XLON |
150 |
15.49 |
477558030263202 |
|
|
14:40:52 |
BATE |
12 |
15.49 |
030001AFP |
|
|
14:40:54 |
XLON |
150 |
15.49 |
477558030263253 |
|
|
14:40:54 |
XLON |
569 |
15.49 |
477558030263254 |
|
|
14:40:56 |
XLON |
512 |
15.49 |
477558030263256 |
|
|
14:40:56 |
XLON |
38 |
15.49 |
477558030263257 |
|
|
14:40:57 |
BATE |
13 |
15.49 |
030001AGC |
|
|
14:41:02 |
BATE |
2 |
15.49 |
030001AGT |
|
|
14:41:02 |
XLON |
146 |
15.49 |
477558030263273 |
|
|
14:41:07 |
BATE |
111 |
15.49 |
030001AHG |
|
|
14:41:07 |
XLON |
117 |
15.49 |
477558030263280 |
|
|
14:41:28 |
XLON |
240 |
15.485 |
477558030263367 |
|
|
14:41:28 |
XLON |
305 |
15.48 |
477558030263378 |
|
|
14:41:33 |
XLON |
250 |
15.48 |
477558030263395 |
|
|
14:41:33 |
XLON |
17 |
15.48 |
477558030263396 |
|
|
14:41:33 |
XLON |
150 |
15.48 |
477558030263397 |
|
|
14:41:33 |
XLON |
499 |
15.48 |
477558030263398 |
|
|
14:43:17 |
XLON |
176 |
15.485 |
477558030263750 |
|
|
14:43:17 |
XLON |
535 |
15.485 |
477558030263754 |
|
|
14:43:17 |
XLON |
1 |
15.485 |
477558030263755 |
|
|
14:43:17 |
BATE |
90 |
15.485 |
030001AWS |
|
|
14:45:15 |
XLON |
48 |
15.485 |
477558030264180 |
|
|
14:45:15 |
XLON |
371 |
15.485 |
477558030264181 |
|
|
14:45:15 |
XLON |
61 |
15.485 |
477558030264182 |
|
|
14:45:39 |
BATE |
80 |
15.485 |
030001BC7 |
|
|
14:45:44 |
BATE |
141 |
15.485 |
030001BCR |
|
|
14:45:49 |
BATE |
186 |
15.485 |
030001BD8 |
|
|
14:45:56 |
BATE |
100 |
15.48 |
030001BDW |
|
|
14:45:58 |
XLON |
7 |
15.48 |
477558030264364 |
|
|
14:45:58 |
XLON |
404 |
15.48 |
477558030264365 |
|
|
14:45:58 |
XLON |
118 |
15.48 |
477558030264366 |
|
|
14:46:00 |
XLON |
259 |
15.48 |
477558030264372 |
|
|
14:46:01 |
XLON |
113 |
15.48 |
477558030264379 |
|
|
14:46:02 |
XLON |
129 |
15.48 |
477558030264380 |
|
|
14:46:03 |
XLON |
97 |
15.48 |
477558030264390 |
|
|
14:46:09 |
XLON |
264 |
15.48 |
477558030264414 |
|
|
14:46:09 |
XLON |
161 |
15.48 |
477558030264415 |
|
|
14:46:11 |
XLON |
156 |
15.48 |
477558030264429 |
|
|
14:46:19 |
XLON |
150 |
15.48 |
477558030264529 |
|
|
14:46:24 |
XLON |
150 |
15.48 |
477558030264583 |
|
|
14:46:27 |
XLON |
38 |
15.48 |
477558030264605 |
|
|
14:47:23 |
XLON |
97 |
15.49 |
477558030264852 |
|
|
14:47:23 |
XLON |
150 |
15.49 |
477558030264853 |
|
|
14:47:23 |
XLON |
156 |
15.49 |
477558030264854 |
|
|
14:47:35 |
XLON |
135 |
15.49 |
477558030264881 |
|
|
14:47:42 |
XLON |
150 |
15.49 |
477558030264908 |
|
|
14:47:42 |
XLON |
166 |
15.49 |
477558030264909 |
|
|
14:47:47 |
XLON |
150 |
15.49 |
477558030264933 |
|
|
14:47:47 |
XLON |
102 |
15.49 |
477558030264934 |
|
|
14:47:47 |
BATE |
100 |
15.485 |
030001BRV |
|
|
14:47:47 |
BATE |
57 |
15.485 |
030001BRW |
|
|
14:47:47 |
BATE |
12 |
15.485 |
030001BRX |
|
|
14:47:50 |
XLON |
312 |
15.48 |
477558030264953 |
|
|
14:47:50 |
XLON |
124 |
15.48 |
477558030264954 |
|
|
14:50:12 |
XLON |
177 |
15.485 |
477558030265498 |
|
|
14:50:12 |
XLON |
3 |
15.485 |
477558030265499 |
|
|
14:50:12 |
XLON |
222 |
15.485 |
477558030265500 |
|
|
14:50:12 |
XLON |
170 |
15.485 |
477558030265501 |
|
|
14:50:40 |
BATE |
90 |
15.48 |
030001CAM |
|
|
14:50:45 |
BATE |
100 |
15.48 |
030001CB3 |
|
|
14:50:56 |
BATE |
80 |
15.475 |
030001CCD |
|
|
14:50:59 |
XLON |
103 |
15.47 |
477558030265723 |
|
|
14:51:20 |
BATE |
113 |
15.475 |
030001CFR |
|
|
14:51:20 |
XLON |
250 |
15.47 |
477558030265878 |
|
|
14:51:25 |
BATE |
64 |
15.465 |
030001CGX |
|
|
14:52:47 |
XLON |
414 |
15.49 |
477558030266478 |
|
|
14:52:47 |
BATE |
100 |
15.49 |
030001CSL |
|
|
14:53:02 |
XLON |
170 |
15.495 |
477558030266553 |
|
|
14:53:06 |
XLON |
1 |
15.495 |
477558030266567 |
|
|
14:53:06 |
XLON |
133 |
15.495 |
477558030266568 |
|
|
14:53:07 |
XLON |
133 |
15.495 |
477558030266574 |
|
|
14:53:08 |
XLON |
133 |
15.495 |
477558030266578 |
|
|
14:53:47 |
XLON |
150 |
15.495 |
477558030266723 |
|
|
14:54:15 |
XLON |
150 |
15.485 |
477558030266867 |
|
|
14:54:38 |
XLON |
150 |
15.485 |
477558030266943 |
|
|
14:54:40 |
BATE |
14 |
15.485 |
030001D5U |
|
|
14:54:43 |
XLON |
38 |
15.485 |
477558030266978 |
|
|
14:54:43 |
XLON |
150 |
15.485 |
477558030266979 |
|
|
14:56:18 |
XLON |
107 |
15.495 |
477558030267347 |
|
|
15:00:03 |
XLON |
483 |
15.545 |
477558030268506 |
|
|
15:00:04 |
XLON |
579 |
15.54 |
477558030268551 |
|
|
15:00:05 |
BATE |
267 |
15.535 |
030001EFJ |
|
|
15:00:05 |
XLON |
150 |
15.54 |
477558030268559 |
|
|
15:00:07 |
BATE |
120 |
15.535 |
030001EGH |
|
|
15:00:07 |
BATE |
117 |
15.535 |
030001EGI |
|
|
15:00:07 |
BATE |
182 |
15.535 |
030001EGJ |
|
|
15:00:08 |
XLON |
368 |
15.525 |
477558030268671 |
|
|
15:00:08 |
XLON |
228 |
15.525 |
477558030268672 |
|
|
15:00:09 |
BATE |
220 |
15.53 |
030001EHG |
|
|
15:00:48 |
XLON |
150 |
15.525 |
477558030269045 |
|
|
15:00:48 |
XLON |
240 |
15.525 |
477558030269046 |
|
|
15:00:48 |
XLON |
127 |
15.525 |
477558030269047 |
|
|
15:00:49 |
BATE |
23 |
15.53 |
030001ELY |
|
|
15:00:55 |
BATE |
120 |
15.53 |
030001EMP |
|
|
15:00:55 |
XLON |
162 |
15.53 |
477558030269058 |
|
|
15:01:05 |
XLON |
159 |
15.525 |
477558030269088 |
|
|
15:01:05 |
XLON |
159 |
15.525 |
477558030269089 |
|
|
15:01:46 |
XLON |
107 |
15.53 |
477558030269314 |
|
|
15:01:46 |
XLON |
194 |
15.53 |
477558030269315 |
|
|
15:01:48 |
XLON |
8 |
15.53 |
477558030269322 |
|
|
15:01:48 |
XLON |
135 |
15.53 |
477558030269323 |
|
|
15:02:00 |
XLON |
244 |
15.525 |
477558030269340 |
|
|
15:02:00 |
XLON |
116 |
15.525 |
477558030269341 |
|
|
15:02:50 |
BATE |
7 |
15.53 |
030001EYO |
|
|
15:02:55 |
BATE |
64 |
15.53 |
030001EZ5 |
|
|
15:02:55 |
BATE |
45 |
15.53 |
030001EZ6 |
|
|
15:03:09 |
BATE |
3 |
15.53 |
030001F0N |
|
|
15:03:14 |
BATE |
17 |
15.53 |
030001F0V |
|
|
15:03:14 |
BATE |
23 |
15.53 |
030001F0W |
|
|
15:03:24 |
XLON |
1 |
15.525 |
477558030269740 |
|
|
15:03:58 |
BATE |
110 |
15.525 |
030001F44 |
|
|
15:04:31 |
BATE |
10 |
15.525 |
030001F7R |
|
|
15:04:31 |
XLON |
10 |
15.525 |
477558030269994 |
|
|
15:05:11 |
XLON |
150 |
15.525 |
477558030270158 |
|
|
15:06:11 |
XLON |
146 |
15.53 |
477558030270423 |
|
|
15:06:25 |
XLON |
150 |
15.53 |
477558030270481 |
|
|
15:06:43 |
XLON |
150 |
15.525 |
477558030270555 |
|
|
15:06:48 |
XLON |
240 |
15.525 |
477558030270573 |
|
|
15:06:48 |
XLON |
150 |
15.525 |
477558030270574 |
|
|
15:06:48 |
XLON |
151 |
15.525 |
477558030270575 |
|
|
15:07:32 |
BATE |
80 |
15.53 |
030001FSS |
|
|
15:10:13 |
XLON |
240 |
15.535 |
477558030271259 |
|
|
15:10:13 |
XLON |
150 |
15.535 |
477558030271260 |
|
|
15:10:13 |
XLON |
166 |
15.535 |
477558030271261 |
|
|
15:10:13 |
XLON |
10 |
15.535 |
477558030271262 |
|
|
15:10:44 |
XLON |
685 |
15.53 |
477558030271416 |
|
|
15:10:55 |
BATE |
110 |
15.53 |
030001GJN |
|
|
15:11:21 |
XLON |
515 |
15.525 |
477558030271654 |
|
|
15:11:21 |
XLON |
150 |
15.53 |
477558030271655 |
|
|
15:12:59 |
XLON |
477 |
15.53 |
477558030271978 |
|
|
15:13:08 |
XLON |
165 |
15.53 |
477558030272029 |
|
|
15:13:08 |
BATE |
19 |
15.53 |
030001GXL |
|
|
15:15:00 |
XLON |
330 |
15.54 |
477558030272499 |
|
|
15:17:00 |
BATE |
90 |
15.545 |
030001HOA |
|
|
15:17:00 |
XLON |
30 |
15.545 |
477558030272997 |
|
|
15:17:03 |
XLON |
21 |
15.545 |
477558030273010 |
|
|
15:17:03 |
XLON |
50 |
15.545 |
477558030273011 |
|
|
15:17:03 |
XLON |
327 |
15.545 |
477558030273012 |
|
|
15:17:03 |
XLON |
150 |
15.545 |
477558030273013 |
|
|
15:19:01 |
XLON |
240 |
15.555 |
477558030273622 |
|
|
15:19:01 |
XLON |
100 |
15.555 |
477558030273623 |
|
|
15:19:01 |
XLON |
150 |
15.555 |
477558030273624 |
|
|
15:19:01 |
XLON |
162 |
15.555 |
477558030273625 |
|
|
15:19:05 |
XLON |
150 |
15.555 |
477558030273677 |
|
|
15:19:09 |
XLON |
150 |
15.555 |
477558030273715 |
|
|
15:19:09 |
XLON |
162 |
15.555 |
477558030273716 |
|
|
15:19:09 |
XLON |
130 |
15.555 |
477558030273717 |
|
|
15:19:10 |
XLON |
150 |
15.555 |
477558030273754 |
|
|
15:19:10 |
XLON |
697 |
15.555 |
477558030273755 |
|
|
15:19:10 |
XLON |
162 |
15.555 |
477558030273756 |
|
|
15:19:37 |
XLON |
148 |
15.55 |
477558030273835 |
|
|
15:19:37 |
XLON |
317 |
15.55 |
477558030273836 |
|
|
15:19:37 |
BATE |
100 |
15.555 |
030001I72 |
|
|
15:20:10 |
XLON |
465 |
15.55 |
477558030273912 |
|
|
15:21:50 |
XLON |
41 |
15.555 |
477558030274234 |
|
|
15:22:15 |
XLON |
10 |
15.56 |
477558030274331 |
|
|
15:22:20 |
BATE |
1 |
15.565 |
030001IQN |
|
|
15:22:20 |
XLON |
8 |
15.56 |
477558030274355 |
|
|
15:22:20 |
XLON |
130 |
15.56 |
477558030274356 |
|
|
15:23:40 |
XLON |
648 |
15.565 |
477558030274708 |
|
|
15:23:44 |
BATE |
181 |
15.57 |
030001J2K |
|
|
15:23:44 |
BATE |
21 |
15.57 |
030001J2L |
|
|
15:23:46 |
XLON |
2 |
15.565 |
477558030274768 |
|
|
15:24:01 |
BATE |
330 |
15.56 |
030001J4B |
|
|
15:24:02 |
BATE |
110 |
15.56 |
030001J50 |
|
|
15:25:55 |
XLON |
240 |
15.56 |
477558030275180 |
|
|
15:25:55 |
XLON |
150 |
15.56 |
477558030275181 |
|
|
15:25:55 |
XLON |
143 |
15.56 |
477558030275182 |
|
|
15:25:55 |
BATE |
275 |
15.555 |
030001JEJ |
|
|
15:26:00 |
XLON |
17 |
15.56 |
477558030275187 |
|
|
15:26:00 |
XLON |
40 |
15.56 |
477558030275188 |
|
|
15:26:00 |
XLON |
150 |
15.56 |
477558030275189 |
|
|
15:26:00 |
BATE |
5 |
15.555 |
030001JF2 |
|
|
15:26:00 |
BATE |
39 |
15.555 |
030001JF3 |
|
|
15:26:00 |
BATE |
10 |
15.555 |
030001JF4 |
|
|
15:26:00 |
BATE |
332 |
15.555 |
030001JF5 |
|
|
15:26:00 |
BATE |
66 |
15.555 |
030001JF6 |
|
|
15:26:00 |
BATE |
79 |
15.555 |
030001JF7 |
|
|
15:26:02 |
XLON |
87 |
15.555 |
477558030275201 |
|
|
15:26:37 |
XLON |
150 |
15.555 |
477558030275288 |
|
|
15:26:37 |
XLON |
120 |
15.555 |
477558030275289 |
|
|
15:26:37 |
XLON |
163 |
15.555 |
477558030275290 |
|
|
15:26:37 |
XLON |
146 |
15.555 |
477558030275291 |
|
|
15:26:37 |
XLON |
179 |
15.555 |
477558030275292 |
|
|
15:26:41 |
BATE |
76 |
15.555 |
030001JJ5 |
|
|
15:26:42 |
XLON |
18 |
15.55 |
477558030275312 |
|
|
15:26:42 |
XLON |
81 |
15.55 |
477558030275313 |
|
|
15:26:43 |
BATE |
416 |
15.545 |
030001JJA |
|
|
15:26:44 |
XLON |
273 |
15.55 |
477558030275323 |
|
|
15:26:44 |
XLON |
168 |
15.55 |
477558030275324 |
|
|
15:26:44 |
XLON |
150 |
15.55 |
477558030275325 |
|
|
15:26:44 |
XLON |
58 |
15.55 |
477558030275326 |
|
|
15:26:44 |
XLON |
141 |
15.55 |
477558030275327 |
|
|
15:26:45 |
XLON |
143 |
15.55 |
477558030275342 |
|
|
15:26:45 |
XLON |
120 |
15.55 |
477558030275343 |
|
|
15:26:49 |
BATE |
19 |
15.55 |
030001JK1 |
|
|
15:26:49 |
BATE |
33 |
15.55 |
030001JK2 |
|
|
15:26:49 |
BATE |
12 |
15.55 |
030001JK3 |
|
|
15:26:50 |
XLON |
26 |
15.55 |
477558030275354 |
|
|
15:26:51 |
XLON |
10 |
15.55 |
477558030275358 |
|
|
15:27:46 |
XLON |
6 |
15.55 |
477558030275569 |
|
|
15:27:46 |
XLON |
569 |
15.55 |
477558030275570 |
|
|
15:27:46 |
XLON |
150 |
15.55 |
477558030275571 |
|
|
15:27:46 |
XLON |
120 |
15.55 |
477558030275572 |
|
|
15:28:11 |
XLON |
357 |
15.545 |
477558030275653 |
|
|
15:28:11 |
XLON |
357 |
15.545 |
477558030275660 |
|
|
15:28:11 |
BATE |
30 |
15.545 |
030001JSH |
|
|
15:28:11 |
BATE |
117 |
15.55 |
030001JSI |
|
|
15:28:11 |
BATE |
118 |
15.55 |
030001JSJ |
|
|
15:28:11 |
XLON |
12 |
15.55 |
477558030275676 |
|
|
15:28:11 |
XLON |
183 |
15.55 |
477558030275677 |
|
|
15:29:43 |
XLON |
13 |
15.55 |
477558030276034 |
|
|
15:29:44 |
XLON |
666 |
15.545 |
477558030276066 |
|
|
15:29:45 |
BATE |
10 |
15.545 |
030001K21 |
|
|
15:29:45 |
BATE |
89 |
15.545 |
030001K22 |
|
|
15:29:50 |
BATE |
89 |
15.545 |
030001K2U |
|
|
15:29:52 |
BATE |
11 |
15.545 |
030001K32 |
|
|
15:29:52 |
XLON |
240 |
15.54 |
477558030276084 |
|
|
15:29:52 |
XLON |
158 |
15.54 |
477558030276085 |
|
|
15:31:02 |
XLON |
5 |
15.545 |
477558030276460 |
|
|
15:31:02 |
XLON |
628 |
15.545 |
477558030276461 |
|
|
15:31:05 |
XLON |
164 |
15.545 |
477558030276478 |
|
|
15:31:05 |
XLON |
156 |
15.545 |
477558030276479 |
|
|
15:31:05 |
XLON |
70 |
15.545 |
477558030276480 |
|
|
15:31:05 |
XLON |
158 |
15.545 |
477558030276481 |
|
|
15:31:05 |
XLON |
150 |
15.545 |
477558030276482 |
|
|
15:32:04 |
XLON |
382 |
15.545 |
477558030276581 |
|
|
15:32:04 |
XLON |
377 |
15.54 |
477558030276584 |
|
|
15:32:04 |
XLON |
240 |
15.545 |
477558030276582 |
|
|
15:32:04 |
XLON |
158 |
15.545 |
477558030276583 |
|
|
15:32:07 |
BATE |
104 |
15.545 |
030001KL1 |
|
|
15:32:09 |
BATE |
104 |
15.545 |
030001KL3 |
|
|
15:32:09 |
BATE |
73 |
15.545 |
030001KL4 |
|
|
15:32:38 |
XLON |
468 |
15.535 |
477558030276686 |
|
|
15:32:38 |
XLON |
203 |
15.535 |
477558030276687 |
|
|
15:33:53 |
XLON |
484 |
15.545 |
477558030277066 |
|
|
15:33:53 |
BATE |
110 |
15.545 |
030001KWJ |
|
|
15:36:13 |
XLON |
339 |
15.565 |
477558030277641 |
|
|
15:36:13 |
BATE |
110 |
15.565 |
030001LD3 |
|
|
15:36:13 |
XLON |
240 |
15.565 |
477558030277647 |
|
|
15:36:13 |
XLON |
204 |
15.565 |
477558030277648 |
|
|
15:36:13 |
XLON |
147 |
15.565 |
477558030277649 |
|
|
15:36:51 |
XLON |
240 |
15.56 |
477558030277783 |
|
|
15:36:51 |
XLON |
536 |
15.56 |
477558030277791 |
|
|
15:36:52 |
BATE |
9 |
15.56 |
030001LI3 |
|
|
15:36:53 |
XLON |
693 |
15.555 |
477558030277806 |
|
|
15:36:53 |
XLON |
240 |
15.555 |
477558030277807 |
|
|
15:36:53 |
XLON |
158 |
15.555 |
477558030277808 |
|
|
15:36:53 |
XLON |
12 |
15.56 |
477558030277809 |
|
|
15:36:55 |
XLON |
138 |
15.56 |
477558030277820 |
|
|
15:36:55 |
XLON |
120 |
15.56 |
477558030277821 |
|
|
15:36:55 |
XLON |
153 |
15.56 |
477558030277822 |
|
|
15:36:55 |
XLON |
150 |
15.56 |
477558030277823 |
|
|
15:36:55 |
XLON |
127 |
15.56 |
477558030277824 |
|
|
15:36:55 |
XLON |
49 |
15.56 |
477558030277825 |
|
|
15:36:56 |
XLON |
153 |
15.56 |
477558030277828 |
|
|
15:37:02 |
XLON |
670 |
15.555 |
477558030277838 |
|
|
15:39:41 |
BATE |
8 |
15.56 |
030001M04 |
|
|
15:40:00 |
BATE |
3 |
15.56 |
030001M1G |
|
|
15:40:06 |
XLON |
150 |
15.56 |
477558030278466 |
|
|
15:40:06 |
XLON |
120 |
15.56 |
477558030278467 |
|
|
15:40:08 |
XLON |
324 |
15.555 |
477558030278486 |
|
|
15:40:08 |
XLON |
706 |
15.555 |
477558030278488 |
|
|
15:40:22 |
BATE |
100 |
15.555 |
030001M5A |
|
|
15:40:22 |
XLON |
240 |
15.555 |
477558030278567 |
|
|
15:40:22 |
XLON |
158 |
15.555 |
477558030278568 |
|
|
15:40:22 |
XLON |
162 |
15.555 |
477558030278569 |
|
|
15:40:22 |
XLON |
232 |
15.555 |
477558030278570 |
|
|
15:41:04 |
XLON |
156 |
15.55 |
477558030278686 |
|
|
15:41:39 |
BATE |
182 |
15.555 |
030001MDA |
|
|
15:41:58 |
XLON |
266 |
15.545 |
477558030278889 |
|
|
15:41:58 |
XLON |
240 |
15.55 |
477558030278893 |
|
|
15:41:58 |
XLON |
156 |
15.55 |
477558030278894 |
|
|
15:41:58 |
XLON |
158 |
15.55 |
477558030278895 |
|
|
15:41:58 |
XLON |
227 |
15.55 |
477558030278896 |
|
|
15:41:58 |
XLON |
1 |
15.55 |
477558030278897 |
|
|
15:42:21 |
XLON |
171 |
15.545 |
477558030279073 |
|
|
15:45:59 |
BATE |
285 |
15.56 |
030001NBF |
|
|
15:45:59 |
XLON |
251 |
15.56 |
477558030279962 |
|
|
15:45:59 |
BATE |
113 |
15.565 |
030001NBL |
|
|
15:45:59 |
BATE |
29 |
15.565 |
030001NBM |
|
|
15:45:59 |
XLON |
293 |
15.56 |
477558030279969 |
|
|
15:46:01 |
BATE |
411 |
15.555 |
030001NCG |
|
|
15:46:27 |
XLON |
192 |
15.555 |
477558030280112 |
|
|
15:46:27 |
BATE |
78 |
15.555 |
030001NFG |
|
|
15:46:27 |
XLON |
46 |
15.555 |
477558030280113 |
|
|
15:46:27 |
BATE |
5 |
15.555 |
030001NFH |
|
|
15:46:27 |
BATE |
6 |
15.555 |
030001NFI |
|
|
15:46:28 |
BATE |
400 |
15.555 |
030001NFK |
|
|
15:46:30 |
BATE |
424 |
15.555 |
030001NFR |
|
|
15:49:47 |
BATE |
11 |
15.58 |
030001O26 |
|
|
15:50:01 |
XLON |
250 |
15.575 |
477558030280844 |
|
|
15:50:01 |
BATE |
531 |
15.575 |
030001O3Y |
|
|
15:50:50 |
XLON |
267 |
15.58 |
477558030281037 |
|
|
15:51:18 |
BATE |
243 |
15.585 |
030001OBY |
|
|
15:51:18 |
BATE |
39 |
15.585 |
030001OBZ |
|
|
15:52:35 |
BATE |
296 |
15.58 |
030001OLM |
|
|
15:52:35 |
BATE |
75 |
15.58 |
030001OLN |
|
|
15:52:35 |
BATE |
27 |
15.58 |
030001OLO |
|
|
15:52:35 |
XLON |
441 |
15.58 |
477558030281313 |
|
|
15:52:41 |
BATE |
8 |
15.58 |
030001OM3 |
|
|
15:52:41 |
BATE |
189 |
15.58 |
030001OM4 |
|
|
15:52:41 |
BATE |
12 |
15.58 |
030001OM5 |
|
|
15:52:41 |
BATE |
5 |
15.58 |
030001OM6 |
|
|
15:52:41 |
BATE |
19 |
15.58 |
030001OM7 |
|
|
15:52:41 |
BATE |
33 |
15.58 |
030001OM8 |
|
|
15:52:41 |
BATE |
335 |
15.58 |
030001OMA |
|
|
15:52:42 |
BATE |
12 |
15.58 |
030001OMF |
|
|
15:52:42 |
BATE |
33 |
15.58 |
030001OMG |
|
|
15:53:36 |
BATE |
317 |
15.58 |
030001OSN |
|
|
15:53:58 |
BATE |
168 |
15.58 |
030001OUR |
|
|
15:54:17 |
XLON |
170 |
15.585 |
477558030281594 |
|
|
15:54:17 |
XLON |
494 |
15.585 |
477558030281595 |
|
|
15:55:17 |
BATE |
309 |
15.58 |
030001P1V |
|
|
15:57:17 |
BATE |
121 |
15.58 |
030001PGF |
|
|
15:57:33 |
XLON |
219 |
15.59 |
477558030282295 |
|
|
15:57:33 |
XLON |
240 |
15.59 |
477558030282297 |
|
|
15:58:24 |
BATE |
461 |
15.595 |
030001POK |
|
|
15:58:24 |
XLON |
389 |
15.595 |
477558030282461 |
|
|
16:01:32 |
XLON |
646 |
15.61 |
477558030283328 |
|
|
16:01:32 |
BATE |
309 |
15.61 |
030001QF3 |
|
|
16:02:58 |
BATE |
140 |
15.61 |
030001QPV |
|
|
16:02:58 |
BATE |
265 |
15.61 |
030001QPW |
|
|
16:02:58 |
XLON |
205 |
15.61 |
477558030283752 |
|
|
16:02:58 |
XLON |
156 |
15.61 |
477558030283762 |
|
|
16:02:58 |
XLON |
240 |
15.61 |
477558030283763 |
|
|
16:02:58 |
XLON |
33 |
15.61 |
477558030283764 |
|
|
16:03:00 |
XLON |
420 |
15.605 |
477558030283767 |
|
|
16:03:09 |
XLON |
404 |
15.605 |
477558030283795 |
|
|
16:03:09 |
XLON |
302 |
15.605 |
477558030283798 |
|
|
16:03:14 |
BATE |
81 |
15.61 |
030001QRZ |
|
|
16:03:14 |
BATE |
32 |
15.61 |
030001QS0 |
|
|
16:03:44 |
BATE |
236 |
15.6 |
030001QVG |
|
|
16:03:44 |
BATE |
3 |
15.6 |
030001QVH |
|
|
16:03:56 |
XLON |
388 |
15.6 |
477558030283983 |
|
|
16:03:56 |
BATE |
390 |
15.6 |
030001QX2 |
|
|
16:03:56 |
BATE |
134 |
15.6 |
030001QX3 |
|
|
16:03:56 |
BATE |
12 |
15.6 |
030001QX4 |
|
|
16:03:56 |
BATE |
3 |
15.6 |
030001QX5 |
|
|
16:03:56 |
BATE |
8 |
15.6 |
030001QX6 |
|
|
16:03:56 |
BATE |
11 |
15.6 |
030001QX7 |
|
|
16:03:56 |
BATE |
17 |
15.6 |
030001QX8 |
|
|
16:03:56 |
BATE |
7 |
15.6 |
030001QX9 |
|
|
16:03:56 |
BATE |
5 |
15.6 |
030001QXA |
|
|
16:03:57 |
BATE |
42 |
15.6 |
030001QXI |
|
|
16:04:01 |
BATE |
97 |
15.6 |
030001QYC |
|
|
16:04:02 |
BATE |
34 |
15.6 |
030001QYQ |
|
|
16:04:13 |
BATE |
2 |
15.6 |
030001R0T |
|
|
16:04:31 |
BATE |
386 |
15.595 |
030001R38 |
|
|
16:04:33 |
BATE |
205 |
15.595 |
030001R3Y |
|
|
16:04:36 |
BATE |
181 |
15.595 |
030001R4H |
|
|
16:05:39 |
BATE |
89 |
15.595 |
030001RC5 |
|
|
16:05:40 |
BATE |
116 |
15.595 |
030001RC8 |
|
|
16:05:46 |
BATE |
300 |
15.595 |
030001RD1 |
|
|
16:06:25 |
XLON |
253 |
15.595 |
477558030284663 |
|
|
16:06:25 |
XLON |
440 |
15.595 |
477558030284664 |
|
|
16:06:25 |
BATE |
244 |
15.595 |
030001RHJ |
|
|
16:06:25 |
BATE |
300 |
15.595 |
030001RHL |
|
|
16:06:28 |
BATE |
117 |
15.595 |
030001RIS |
|
|
16:06:50 |
XLON |
253 |
15.59 |
477558030284750 |
|
|
16:07:02 |
BATE |
13 |
15.595 |
030001RMQ |
|
|
16:07:06 |
BATE |
78 |
15.595 |
030001RNK |
|
|
16:09:21 |
BATE |
69 |
15.6 |
030001S3K |
|
|
16:09:23 |
BATE |
163 |
15.595 |
030001S3Y |
|
|
16:09:23 |
BATE |
432 |
15.595 |
030001S3Z |
|
|
16:09:23 |
XLON |
669 |
15.595 |
477558030285258 |
|
|
16:09:23 |
BATE |
26 |
15.595 |
030001S41 |
|
|
16:09:23 |
BATE |
569 |
15.595 |
030001S42 |
|
|
16:09:23 |
XLON |
199 |
15.59 |
477558030285267 |
|
|
16:09:24 |
BATE |
224 |
15.585 |
030001S44 |
|
|
16:09:26 |
BATE |
210 |
15.58 |
030001S50 |
|
|
16:09:26 |
BATE |
80 |
15.58 |
030001S51 |
|
|
16:10:01 |
BATE |
181 |
15.58 |
030001SAX |
|
|
16:10:06 |
BATE |
95 |
15.58 |
030001SBH |
|
|
16:10:06 |
BATE |
110 |
15.58 |
030001SBI |
|
|
16:10:06 |
BATE |
68 |
15.58 |
030001SBJ |
|
|
16:10:09 |
BATE |
345 |
15.57 |
030001SCC |
|
|
16:10:11 |
XLON |
20 |
15.57 |
477558030285540 |
|
|
16:10:11 |
XLON |
150 |
15.57 |
477558030285541 |
|
|
16:10:11 |
XLON |
140 |
15.57 |
477558030285542 |
|
|
16:10:11 |
XLON |
21 |
15.57 |
477558030285543 |
|
|
16:10:13 |
XLON |
150 |
15.57 |
477558030285559 |
|
|
16:10:13 |
XLON |
164 |
15.57 |
477558030285560 |
|
|
16:10:14 |
XLON |
150 |
15.57 |
477558030285563 |
|
|
16:10:14 |
XLON |
129 |
15.57 |
477558030285564 |
|
|
16:10:15 |
XLON |
150 |
15.57 |
477558030285576 |
|
|
16:10:47 |
BATE |
608 |
15.565 |
030001SNK |
|
|
16:10:47 |
XLON |
150 |
15.565 |
477558030285717 |
|
|
16:10:47 |
XLON |
35 |
15.565 |
477558030285718 |
|
|
16:12:11 |
BATE |
283 |
15.56 |
030001SZ7 |
|
|
16:12:11 |
BATE |
203 |
15.56 |
030001SZ8 |
|
|
16:12:11 |
XLON |
152 |
15.56 |
477558030286084 |
|
|
16:12:12 |
BATE |
25 |
15.56 |
030001SZD |
|
|
16:12:13 |
BATE |
228 |
15.56 |
030001SZI |
|
|
16:14:17 |
BATE |
198 |
15.57 |
030001THP |
|
|
16:14:22 |
BATE |
424 |
15.57 |
030001TI6 |
|
|
16:15:59 |
XLON |
373 |
15.58 |
477558030287040 |
|
|
16:15:59 |
BATE |
340 |
15.58 |
030001TWR |
|
|
16:15:59 |
XLON |
147 |
15.58 |
477558030287044 |
|
|
16:16:00 |
BATE |
340 |
15.58 |
030001TWW |
|
|
16:16:11 |
XLON |
272 |
15.575 |
477558030287164 |
|
|
16:16:11 |
BATE |
5 |
15.58 |
030001U0S |
|
|
16:16:11 |
BATE |
107 |
15.58 |
030001U0T |
|
|
16:16:16 |
BATE |
23 |
15.58 |
030001U2A |
|
|
16:16:16 |
BATE |
70 |
15.58 |
030001U2B |
|
|
16:16:17 |
BATE |
404 |
15.575 |
030001U2S |
|
|
16:16:39 |
XLON |
684 |
15.575 |
477558030287349 |
|
|
16:16:39 |
BATE |
303 |
15.575 |
030001U87 |
|
|
16:16:39 |
XLON |
150 |
15.575 |
477558030287350 |
|
|
16:17:07 |
XLON |
237 |
15.57 |
477558030287467 |
|
|
16:17:07 |
XLON |
42 |
15.57 |
477558030287468 |
|
|
16:17:07 |
BATE |
289 |
15.57 |
030001UAW |
|
|
16:17:07 |
BATE |
248 |
15.57 |
030001UAX |
|
|
16:17:07 |
XLON |
262 |
15.57 |
477558030287469 |
|
|
16:17:13 |
XLON |
150 |
15.57 |
477558030287566 |
|
|
16:17:13 |
XLON |
120 |
15.57 |
477558030287567 |
|
|
16:17:15 |
BATE |
21 |
15.57 |
030001UE6 |
|
|
16:18:11 |
BATE |
362 |
15.57 |
030001UOD |
|
|
16:18:35 |
BATE |
254 |
15.57 |
030001UR2 |
|
|
16:18:57 |
XLON |
142 |
15.57 |
477558030288036 |
|
|
16:18:57 |
XLON |
65 |
15.57 |
477558030288037 |
|
|
16:18:57 |
XLON |
199 |
15.57 |
477558030288038 |
|
|
16:18:57 |
BATE |
101 |
15.57 |
030001USS |
|
|
16:18:57 |
BATE |
181 |
15.57 |
030001UST |
|
|
16:18:57 |
BATE |
100 |
15.57 |
030001USU |
|
|
16:19:29 |
XLON |
150 |
15.565 |
477558030288182 |
|
|
16:19:29 |
BATE |
5 |
15.565 |
030001UXP |
|
|
16:19:29 |
BATE |
50 |
15.565 |
030001UXQ |
|
|
16:20:34 |
XLON |
92 |
15.565 |
477558030288581 |
|
|
16:20:34 |
BATE |
75 |
15.57 |
030001V84 |
|
|
16:20:36 |
XLON |
211 |
15.565 |
477558030288607 |
|
|
16:21:29 |
XLON |
5 |
15.565 |
477558030288873 |
|
|
16:22:23 |
XLON |
175 |
15.565 |
477558030289213 |
|
|
16:22:23 |
XLON |
150 |
15.565 |
477558030289214 |
|
|
16:22:23 |
XLON |
150 |
15.565 |
477558030289215 |
|
|
16:22:30 |
XLON |
175 |
15.565 |
477558030289228 |
|
|
16:22:50 |
XLON |
22 |
15.57 |
477558030289433 |
|
|
16:22:52 |
BATE |
14 |
15.57 |
030001VX7 |
|
|
16:22:52 |
XLON |
101 |
15.57 |
477558030289441 |
|
|
16:22:55 |
BATE |
13 |
15.57 |
030001VXR |
|
|
16:22:56 |
XLON |
699 |
15.565 |
477558030289459 |
|
|
16:22:56 |
XLON |
122 |
15.565 |
477558030289462 |
|
|
16:22:56 |
XLON |
140 |
15.565 |
477558030289463 |
|
|
16:22:56 |
XLON |
150 |
15.565 |
477558030289464 |
|
|
16:22:56 |
XLON |
168 |
15.565 |
477558030289465 |
|
|
16:22:56 |
XLON |
170 |
15.565 |
477558030289466 |
|
|
16:22:56 |
XLON |
316 |
15.565 |
477558030289467 |
|
|
16:23:06 |
XLON |
516 |
15.56 |
477558030289501 |
|
|
16:23:06 |
BATE |
8 |
15.565 |
030001VZW |
|
|
16:24:05 |
BATE |
29 |
15.565 |
030001WA9 |
|
|
16:24:24 |
XLON |
687 |
15.565 |
477558030289896 |
|
|
16:24:24 |
BATE |
115 |
15.565 |
030001WCS |
|
|
16:24:24 |
BATE |
3 |
15.565 |
030001WCY |
|
|
16:24:24 |
BATE |
288 |
15.565 |
030001WCZ |
|
|
16:24:24 |
BATE |
14 |
15.565 |
030001WD0 |
|
|
16:24:24 |
BATE |
205 |
15.565 |
030001WD1 |
|
|
16:24:25 |
BATE |
14 |
15.565 |
030001WD5 |
|
|
16:24:26 |
BATE |
221 |
15.56 |
030001WDJ |
|
|
16:25:01 |
BATE |
221 |
15.56 |
030001WM1 |
|
|
16:25:01 |
BATE |
380 |
15.56 |
030001WM0 |
|
|
16:25:42 |
BATE |
25 |
15.56 |
030001WYF |
|
|
16:25:56 |
XLON |
294 |
15.55 |
477558030290618 |
|
|
16:25:57 |
XLON |
1 |
15.55 |
477558030290628 |
|
|
16:25:57 |
XLON |
89 |
15.55 |
477558030290629 |
|
|
16:25:57 |
BATE |
16 |
15.555 |
030001X2P |
|
|
16:26:02 |
XLON |
38 |
15.55 |
477558030290671 |
|
|
16:26:02 |
BATE |
18 |
15.555 |
030001X3L |
|
|
16:26:02 |
BATE |
22 |
15.555 |
030001X3M |
|
|
16:26:02 |
BATE |
54 |
15.555 |
030001X3N |
|
|
16:26:02 |
BATE |
2 |
15.555 |
030001X3O |
|
|
16:26:26 |
XLON |
1 |
15.55 |
477558030290779 |
|
|
16:26:34 |
BATE |
24 |
15.555 |
030001XAA |
|
|
16:26:45 |
BATE |
207 |
15.55 |
030001XD1 |
|
|
16:27:38 |
XLON |
418 |
15.545 |
477558030291054 |
|
|
16:27:46 |
XLON |
301 |
15.545 |
477558030291098 |
|
|
16:27:48 |
XLON |
418 |
15.545 |
477558030291110 |
|
|
16:27:48 |
XLON |
178 |
15.545 |
477558030291111 |
|
|
16:28:12 |
XLON |
173 |
15.545 |
477558030291250 |
|
|
16:28:12 |
XLON |
170 |
15.545 |
477558030291251 |
|
|
16:28:12 |
XLON |
98 |
15.545 |
477558030291252 |
|
|
16:28:12 |
BATE |
60 |
15.545 |
030001Y09 |
|
|
16:28:17 |
XLON |
36 |
15.545 |
477558030291304 |
|
|
16:28:22 |
XLON |
173 |
15.545 |
477558030291323 |
|
|
16:28:22 |
XLON |
190 |
15.545 |
477558030291324 |
|
|
16:28:22 |
XLON |
207 |
15.545 |
477558030291325 |
|
|
16:28:22 |
BATE |
43 |
15.545 |
030001Y35 |
|
|
16:28:23 |
BATE |
112 |
15.54 |
030001Y36 |
|
|
16:28:23 |
BATE |
605 |
15.54 |
030001Y37 |
|
|
16:28:24 |
BATE |
717 |
15.54 |
030001Y3O |
|
|
16:28:24 |
XLON |
48 |
15.545 |
477558030291341 |
|
|
16:28:24 |
XLON |
113 |
15.545 |
477558030291342 |
|
|
16:28:24 |
XLON |
150 |
15.545 |
477558030291343 |
|
|
16:28:24 |
XLON |
173 |
15.545 |
477558030291344 |
|
|
16:28:24 |
XLON |
94 |
15.545 |
477558030291345 |
|
|
16:28:24 |
XLON |
123 |
15.545 |
477558030291346 |
|
|
16:28:24 |
XLON |
108 |
15.545 |
477558030291347 |
|
|
16:28:27 |
XLON |
150 |
15.545 |
477558030291350 |
|
|
16:28:27 |
XLON |
87 |
15.545 |
477558030291351 |
|
|
16:28:27 |
XLON |
173 |
15.545 |
477558030291352 |
|
|
16:28:39 |
XLON |
42 |
15.545 |
477558030291393 |
|
|
16:29:13 |
XLON |
158 |
15.54 |
477558030291840 |
|
|
16:29:13 |
XLON |
150 |
15.54 |
477558030291841 |
|
|
16:29:13 |
XLON |
199 |
15.535 |
477558030291843 |
|
|
16:29:13 |
XLON |
199 |
15.535 |
477558030291844 |
|
|
16:29:14 |
XLON |
3 |
15.53 |
477558030291851 |
|
|
16:29:14 |
BATE |
182 |
15.54 |
030001YKL |
|
|
16:29:24 |
BATE |
315 |
15.52 |
030001YPR |
|
|
16:29:36 |
BATE |
150 |
15.515 |
030001YV8 |
|
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 1 hour ago SSP Group
- 1 hour ago Real Estate Investors
- 1 hour ago WPP
- 1 hour ago Spectris
- 2 hours ago Clarkson