Tuesday 07 December, 2021
Indivior PLC
Transaction in Own Shares
RNS Number : 7414U
Indivior PLC
07 December 2021
INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
December 7, 2021
INDIVIOR PLC ("Indivior") announces that on December 6, 2021 it purchased for cancellation the following number of its ordinary shares of $0.10 each through Morgan Stanley & Co. International Plc.
Ordinary Shares
|
Date of purchases:
|
December 6, 2021
|
|
Number of ordinary shares purchased:
|
1,023,272
|
|
Highest Price per share:
|
221.80
|
|
Lowest Price per share:
|
218.20
|
|
Volume Weighted Average Price per day per trading venue:
|
219.45
|
Indivior intends to cancel all of the purchased shares.
All repurchases by Indivior are "On Exchange" transactions (as such term is defined in the rules of the London Stock Exchange) and "on market" for the purposes of the Companies Act 2006.
Following the above transaction and cancellation of the purchased shares, Indivior has 706,882,291ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (706,882,291) may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, Indivior under the FCA's Disclosure Guidance and Transparency Rules.
Aggregated information
|
Trading Venue
|
Aggregated volume (shares)
|
Volume weighted average price (p)
|
|
AQXE
|
41,909
|
219.38
|
|
BATE
|
174,744
|
219.28
|
|
CHIX
|
75,712
|
219.71
|
|
XLON
|
730,907
|
219.47
|
Contact:
Jason Thompson
Vice President, Investor Relations
1-804-402-7123
Transaction details
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014, as it forms part of Retained EU Law as defined in the European Union (Withdrawal) Act 2018, a full breakdown of the individual purchases of ordinary shares made by Morgan Stanley & Co. International Plc on behalf of Indivior as part of the Share Repurchase Program is detailed below.
|
Time
|
Price (p)
|
Quantity
|
Venue
|
Reference
|
|
08:00:52
|
220.60
|
2,000
|
XLON
|
E08NJo8yEmHs
|
|
08:00:52
|
220.60
|
76
|
XLON
|
E08NJo8yEmHu
|
|
08:00:52
|
220.60
|
2,192
|
XLON
|
E08NJo8yEmHw
|
|
08:10:15
|
221.60
|
900
|
XLON
|
E08NJo8yFCdy
|
|
08:10:15
|
221.60
|
306
|
XLON
|
E08NJo8yFCe0
|
|
08:11:23
|
221.60
|
597
|
XLON
|
E08NJo8yFGPa
|
|
08:11:23
|
221.60
|
522
|
XLON
|
E08NJo8yFGPc
|
|
08:11:23
|
221.20
|
1,169
|
BATE
|
156728338356
|
|
08:13:47
|
221.80
|
4,314
|
XLON
|
E08NJo8yFLEy
|
|
08:13:47
|
221.80
|
1,192
|
XLON
|
E08NJo8yFLF2
|
|
08:13:47
|
221.80
|
548
|
XLON
|
E08NJo8yFLF4
|
|
08:13:47
|
221.80
|
200
|
BATE
|
156728338654
|
|
08:13:47
|
221.80
|
462
|
BATE
|
156728338655
|
|
08:13:47
|
221.80
|
200
|
BATE
|
156728338656
|
|
08:13:47
|
221.80
|
662
|
BATE
|
156728338657
|
|
08:13:47
|
221.80
|
168
|
BATE
|
156728338658
|
|
08:13:47
|
221.80
|
47
|
BATE
|
156728338659
|
|
08:13:47
|
221.80
|
447
|
BATE
|
156728338660
|
|
08:13:47
|
221.80
|
215
|
BATE
|
156728338661
|
|
08:13:47
|
221.80
|
1,646
|
XLON
|
E08NJo8yFLFK
|
|
08:13:59
|
221.60
|
1,254
|
XLON
|
E08NJo8yFLno
|
|
08:16:03
|
221.40
|
334
|
CHIX
|
2977838244133
|
|
08:16:03
|
221.40
|
215
|
CHIX
|
2977838244134
|
|
08:16:03
|
221.40
|
257
|
CHIX
|
2977838244135
|
|
08:16:04
|
221.40
|
226
|
CHIX
|
2977838244143
|
|
08:19:08
|
221.20
|
373
|
AQXE
|
6147
|
|
08:21:46
|
221.20
|
151
|
AQXE
|
6952
|
|
08:21:46
|
221.20
|
516
|
BATE
|
156728339898
|
|
08:21:46
|
221.20
|
898
|
CHIX
|
2977838245420
|
|
08:21:46
|
221.20
|
3,360
|
XLON
|
E08NJo8yFc67
|
|
08:21:46
|
221.00
|
118
|
BATE
|
156728339899
|
|
08:21:46
|
221.00
|
70
|
BATE
|
156728339900
|
|
08:21:46
|
221.00
|
180
|
BATE
|
156728339901
|
|
08:21:46
|
221.00
|
641
|
CHIX
|
2977838245421
|
|
08:21:46
|
221.00
|
638
|
CHIX
|
2977838245422
|
|
08:21:46
|
221.00
|
367
|
BATE
|
156728339902
|
|
08:21:46
|
221.00
|
834
|
XLON
|
E08NJo8yFc6R
|
|
08:21:46
|
221.00
|
354
|
XLON
|
E08NJo8yFc6U
|
|
08:21:46
|
221.00
|
1,209
|
XLON
|
E08NJo8yFc6W
|
|
08:21:46
|
221.00
|
1,883
|
XLON
|
E08NJo8yFc6c
|
|
08:21:46
|
221.00
|
506
|
XLON
|
E08NJo8yFc6e
|
|
08:21:46
|
221.00
|
274
|
CHIX
|
2977838245423
|
|
08:21:46
|
221.00
|
100
|
CHIX
|
2977838245424
|
|
08:21:46
|
221.00
|
188
|
CHIX
|
2977838245425
|
|
08:21:46
|
221.00
|
184
|
CHIX
|
2977838245426
|
|
08:29:46
|
221.00
|
537
|
BATE
|
156728341087
|
|
08:29:46
|
221.00
|
935
|
CHIX
|
2977838247260
|
|
08:29:46
|
221.00
|
935
|
CHIX
|
2977838247261
|
|
08:29:46
|
221.00
|
88
|
CHIX
|
2977838247262
|
|
08:29:46
|
221.00
|
4,000
|
XLON
|
E08NJo8yFsnx
|
|
08:29:46
|
221.00
|
537
|
BATE
|
156728341088
|
|
08:29:46
|
221.00
|
977
|
XLON
|
E08NJo8yFso3
|
|
08:29:46
|
221.00
|
3,023
|
XLON
|
E08NJo8yFso5
|
|
08:29:46
|
221.00
|
457
|
XLON
|
E08NJo8yFso7
|
|
08:29:46
|
221.00
|
935
|
CHIX
|
2977838247263
|
|
08:29:46
|
221.00
|
88
|
CHIX
|
2977838247264
|
|
08:29:46
|
221.00
|
537
|
BATE
|
156728341089
|
|
08:29:46
|
221.00
|
537
|
BATE
|
156728341090
|
|
08:29:46
|
221.00
|
935
|
CHIX
|
2977838247265
|
|
08:29:46
|
221.00
|
537
|
BATE
|
156728341091
|
|
08:29:46
|
221.00
|
1,521
|
XLON
|
E08NJo8yFsoK
|
|
08:39:44
|
220.40
|
984
|
BATE
|
156728342734
|
|
08:39:44
|
220.40
|
93
|
BATE
|
156728342735
|
|
08:40:24
|
220.40
|
42
|
BATE
|
156728342862
|
|
08:42:23
|
220.80
|
55
|
BATE
|
156728343125
|
|
08:42:40
|
221.00
|
1,395
|
XLON
|
E08NJo8yGIro
|
|
08:42:42
|
221.00
|
388
|
XLON
|
E08NJo8yGIua
|
|
08:42:51
|
221.00
|
857
|
XLON
|
E08NJo8yGJ6K
|
|
08:42:51
|
221.00
|
2,476
|
XLON
|
E08NJo8yGJ6M
|
|
08:42:51
|
221.00
|
1,144
|
CHIX
|
2977838249939
|
|
08:42:51
|
221.00
|
726
|
CHIX
|
2977838249940
|
|
08:42:51
|
221.00
|
22
|
CHIX
|
2977838249941
|
|
08:42:51
|
221.00
|
396
|
CHIX
|
2977838249942
|
|
08:42:53
|
221.00
|
227
|
CHIX
|
2977838249948
|
|
08:42:53
|
221.00
|
1,131
|
XLON
|
E08NJo8yGJ7D
|
|
08:42:53
|
221.00
|
132
|
CHIX
|
2977838249949
|
|
08:45:15
|
221.00
|
900
|
XLON
|
E08NJo8yGN5f
|
|
08:45:15
|
221.00
|
351
|
XLON
|
E08NJo8yGN5h
|
|
08:46:02
|
221.00
|
597
|
CHIX
|
2977838250541
|
|
08:46:02
|
221.00
|
224
|
CHIX
|
2977838250542
|
|
08:46:02
|
221.00
|
246
|
BATE
|
156728343674
|
|
08:46:02
|
221.00
|
158
|
XLON
|
E08NJo8yGP1j
|
|
08:46:46
|
220.80
|
193
|
CHIX
|
2977838250664
|
|
08:46:46
|
220.80
|
612
|
BATE
|
156728343751
|
|
08:47:13
|
220.80
|
199
|
BATE
|
156728343815
|
|
08:47:14
|
220.80
|
198
|
CHIX
|
2977838250763
|
|
08:47:14
|
220.80
|
1,026
|
CHIX
|
2977838250764
|
|
08:47:54
|
220.80
|
477
|
BATE
|
156728343879
|
|
08:47:54
|
220.80
|
711
|
BATE
|
156728343880
|
|
08:48:37
|
220.80
|
521
|
CHIX
|
2977838251016
|
|
08:48:37
|
220.80
|
610
|
CHIX
|
2977838251017
|
|
08:49:16
|
220.80
|
704
|
CHIX
|
2977838251118
|
|
08:49:25
|
220.80
|
227
|
CHIX
|
2977838251185
|
|
08:49:25
|
220.80
|
260
|
CHIX
|
2977838251186
|
|
08:50:04
|
220.80
|
1,199
|
XLON
|
E08NJo8yGVLg
|
|
08:50:05
|
220.40
|
4,797
|
XLON
|
E08NJo8yGVa4
|
|
08:53:51
|
220.80
|
1,178
|
XLON
|
E08NJo8yGbMV
|
|
08:54:09
|
220.60
|
554
|
XLON
|
E08NJo8yGbmY
|
|
08:54:09
|
220.60
|
3,496
|
XLON
|
E08NJo8yGbma
|
|
08:54:09
|
220.60
|
195
|
XLON
|
E08NJo8yGbmg
|
|
08:54:09
|
220.60
|
3,855
|
XLON
|
E08NJo8yGbmi
|
|
08:54:09
|
220.60
|
874
|
XLON
|
E08NJo8yGbmk
|
|
08:54:09
|
220.60
|
1,628
|
XLON
|
E08NJo8yGbmq
|
|
08:54:09
|
220.60
|
2,422
|
XLON
|
E08NJo8yGbms
|
|
08:54:09
|
220.60
|
1,115
|
XLON
|
E08NJo8yGbmu
|
|
09:03:09
|
221.00
|
1,238
|
XLON
|
E08NJo8yGxTq
|
|
09:03:56
|
220.80
|
2,079
|
XLON
|
E08NJo8yGzT8
|
|
09:03:56
|
220.80
|
1,183
|
XLON
|
E08NJo8yGzTB
|
|
09:03:56
|
220.80
|
896
|
XLON
|
E08NJo8yGzTD
|
|
09:03:56
|
220.80
|
4,558
|
XLON
|
E08NJo8yGzTF
|
|
09:03:56
|
220.80
|
445
|
CHIX
|
2977838254402
|
|
09:03:56
|
220.80
|
571
|
CHIX
|
2977838254403
|
|
09:03:56
|
220.80
|
838
|
BATE
|
156728346229
|
|
09:03:56
|
220.80
|
2,755
|
BATE
|
156728346230
|
|
09:03:56
|
220.80
|
441
|
CHIX
|
2977838254404
|
|
09:03:56
|
220.80
|
661
|
BATE
|
156728346231
|
|
09:03:56
|
220.80
|
16
|
AQXE
|
16171
|
|
09:03:56
|
220.80
|
833
|
XLON
|
E08NJo8yGzTc
|
|
09:05:13
|
220.60
|
386
|
XLON
|
E08NJo8yH1vj
|
|
09:10:44
|
220.40
|
137
|
AQXE
|
17827
|
|
09:10:44
|
220.40
|
754
|
CHIX
|
2977838255776
|
|
09:10:44
|
220.40
|
1,975
|
CHIX
|
2977838255777
|
|
09:10:44
|
220.40
|
246
|
CHIX
|
2977838255778
|
|
09:10:44
|
220.40
|
1,068
|
XLON
|
E08NJo8yHBL0
|
|
09:10:44
|
220.40
|
108
|
XLON
|
E08NJo8yHBL2
|
|
09:10:44
|
220.40
|
841
|
XLON
|
E08NJo8yHBL4
|
|
09:10:44
|
220.40
|
1,729
|
XLON
|
E08NJo8yHBL6
|
|
09:10:44
|
220.40
|
668
|
XLON
|
E08NJo8yHBL8
|
|
09:10:44
|
220.40
|
2,708
|
AQXE
|
17828
|
|
09:12:43
|
220.40
|
227
|
XLON
|
E08NJo8yHEEP
|
|
09:12:55
|
220.40
|
874
|
XLON
|
E08NJo8yHETy
|
|
09:21:52
|
220.80
|
5,108
|
XLON
|
E08NJo8yHRTG
|
|
09:22:04
|
220.80
|
5,108
|
XLON
|
E08NJo8yHRhO
|
|
09:22:04
|
220.80
|
202
|
XLON
|
E08NJo8yHRhS
|
|
09:22:07
|
220.80
|
227
|
AQXE
|
20242
|
|
09:22:13
|
220.80
|
2,719
|
XLON
|
E08NJo8yHS1D
|
|
09:22:13
|
220.80
|
1,015
|
AQXE
|
20292
|
|
09:23:47
|
220.40
|
305
|
CHIX
|
2977838258401
|
|
09:23:48
|
220.40
|
227
|
CHIX
|
2977838258402
|
|
09:23:48
|
220.40
|
2,000
|
CHIX
|
2977838258403
|
|
09:23:48
|
220.40
|
300
|
CHIX
|
2977838258404
|
|
09:33:31
|
220.80
|
732
|
XLON
|
E08NJo8yHhzk
|
|
09:35:16
|
220.80
|
1,016
|
XLON
|
E08NJo8yHkWB
|
|
09:35:23
|
220.40
|
41
|
BATE
|
156728350307
|
|
09:35:23
|
220.40
|
61
|
CHIX
|
2977838260615
|
|
09:35:23
|
220.40
|
1,328
|
XLON
|
E08NJo8yHkiJ
|
|
09:35:23
|
220.40
|
4,139
|
XLON
|
E08NJo8yHkie
|
|
09:35:23
|
220.40
|
32
|
XLON
|
E08NJo8yHkig
|
|
09:35:23
|
220.40
|
2,000
|
XLON
|
E08NJo8yHkik
|
|
09:35:23
|
220.40
|
2,139
|
XLON
|
E08NJo8yHkin
|
|
09:35:23
|
220.40
|
2,000
|
XLON
|
E08NJo8yHkip
|
|
09:35:23
|
220.40
|
1,709
|
XLON
|
E08NJo8yHkiu
|
|
09:35:55
|
220.00
|
3,425
|
AQXE
|
23152
|
|
09:37:03
|
219.60
|
228
|
XLON
|
E08NJo8yHn6n
|
|
09:38:08
|
219.60
|
228
|
XLON
|
E08NJo8yHoIW
|
|
09:40:30
|
219.60
|
3,247
|
XLON
|
E08NJo8yHs8r
|
|
09:41:29
|
219.40
|
1,583
|
XLON
|
E08NJo8yHtg8
|
|
09:41:29
|
219.40
|
1,395
|
XLON
|
E08NJo8yHtgA
|
|
09:45:25
|
219.80
|
604
|
BATE
|
156728351778
|
|
09:45:25
|
219.80
|
1,050
|
CHIX
|
2977838263025
|
|
09:45:25
|
219.80
|
2,298
|
XLON
|
E08NJo8yHyhE
|
|
09:45:25
|
219.80
|
1,633
|
XLON
|
E08NJo8yHyhG
|
|
09:45:25
|
219.80
|
612
|
AQXE
|
25555
|
|
09:51:22
|
219.40
|
228
|
XLON
|
E08NJo8yI7DU
|
|
09:54:59
|
219.60
|
568
|
BATE
|
156728353116
|
|
09:54:59
|
219.60
|
246
|
BATE
|
156728353117
|
|
09:54:59
|
219.60
|
383
|
BATE
|
156728353118
|
|
09:55:49
|
219.60
|
1,212
|
XLON
|
E08NJo8yIDx7
|
|
09:55:49
|
219.40
|
1,489
|
XLON
|
E08NJo8yIDxG
|
|
09:55:49
|
219.40
|
3,059
|
XLON
|
E08NJo8yIDxK
|
|
09:55:49
|
219.40
|
4,548
|
XLON
|
E08NJo8yIDxQ
|
|
09:55:49
|
219.40
|
1,671
|
XLON
|
E08NJo8yIDxX
|
|
09:56:03
|
219.20
|
547
|
XLON
|
E08NJo8yIERY
|
|
09:56:03
|
219.20
|
228
|
XLON
|
E08NJo8yIESr
|
|
10:00:10
|
219.20
|
867
|
CHIX
|
2977838266674
|
|
10:00:10
|
219.20
|
445
|
CHIX
|
2977838266675
|
|
10:00:10
|
219.20
|
264
|
CHIX
|
2977838266676
|
|
10:00:12
|
219.20
|
228
|
CHIX
|
2977838266699
|
|
10:00:14
|
219.20
|
228
|
CHIX
|
2977838266717
|
|
10:00:43
|
219.20
|
2,076
|
XLON
|
E08NJo8yINk2
|
|
10:00:43
|
219.20
|
2,936
|
XLON
|
E08NJo8yINk4
|
|
10:00:43
|
219.20
|
850
|
CHIX
|
2977838266870
|
|
10:04:21
|
218.60
|
1,929
|
XLON
|
E08NJo8yITYS
|
|
10:04:21
|
218.60
|
447
|
XLON
|
E08NJo8yITYW
|
|
10:04:21
|
218.60
|
2,136
|
XLON
|
E08NJo8yITYY
|
|
10:08:38
|
218.60
|
869
|
CHIX
|
2977838268656
|
|
10:08:39
|
218.60
|
229
|
AQXE
|
31423
|
|
10:13:24
|
219.20
|
228
|
XLON
|
E08NJo8yIgda
|
|
10:13:24
|
219.20
|
2,170
|
XLON
|
E08NJo8yIgdc
|
|
10:14:10
|
219.20
|
901
|
XLON
|
E08NJo8yIi9q
|
|
10:14:52
|
219.20
|
228
|
CHIX
|
2977838270017
|
|
10:14:52
|
219.20
|
1,077
|
CHIX
|
2977838270018
|
|
10:15:06
|
219.00
|
735
|
XLON
|
E08NJo8yIjLt
|
|
10:15:06
|
219.00
|
469
|
XLON
|
E08NJo8yIjLv
|
|
10:15:06
|
219.00
|
1,531
|
XLON
|
E08NJo8yIjLx
|
|
10:15:06
|
219.00
|
1,813
|
XLON
|
E08NJo8yIjLz
|
|
10:15:06
|
219.00
|
2,187
|
XLON
|
E08NJo8yIjM1
|
|
10:15:06
|
219.00
|
981
|
XLON
|
E08NJo8yIjM3
|
|
10:15:09
|
218.80
|
870
|
CHIX
|
2977838270089
|
|
10:15:09
|
218.80
|
126
|
CHIX
|
2977838270090
|
|
10:15:12
|
218.80
|
229
|
CHIX
|
2977838270098
|
|
10:23:15
|
219.20
|
829
|
XLON
|
E08NJo8yIvkW
|
|
10:23:16
|
219.20
|
390
|
XLON
|
E08NJo8yIvmP
|
|
10:24:04
|
219.20
|
295
|
XLON
|
E08NJo8yIwPJ
|
|
10:24:04
|
219.20
|
1,969
|
XLON
|
E08NJo8yIwPL
|
|
10:24:48
|
219.20
|
228
|
BATE
|
156728357749
|
|
10:24:48
|
219.20
|
1,026
|
BATE
|
156728357750
|
|
10:25:30
|
219.20
|
410
|
XLON
|
E08NJo8yIzX2
|
|
10:25:30
|
219.20
|
66
|
XLON
|
E08NJo8yIzX4
|
|
10:25:30
|
219.20
|
11
|
XLON
|
E08NJo8yIzX6
|
|
10:25:31
|
219.20
|
228
|
XLON
|
E08NJo8yIzY2
|
|
10:26:12
|
219.20
|
1,292
|
AQXE
|
35673
|
|
10:26:59
|
219.20
|
345
|
XLON
|
E08NJo8yJ1uk
|
|
10:27:00
|
219.20
|
228
|
XLON
|
E08NJo8yJ1wn
|
|
10:27:01
|
219.20
|
228
|
XLON
|
E08NJo8yJ1zv
|
|
10:27:03
|
219.20
|
363
|
XLON
|
E08NJo8yJ2AN
|
|
10:27:10
|
219.00
|
381
|
AQXE
|
35893
|
|
10:27:10
|
219.00
|
12
|
AQXE
|
35894
|
|
10:27:10
|
219.00
|
18
|
BATE
|
156728358230
|
|
10:27:10
|
219.00
|
708
|
AQXE
|
35895
|
|
10:27:10
|
219.00
|
42
|
BATE
|
156728358231
|
|
10:27:10
|
219.00
|
268
|
BATE
|
156728358232
|
|
10:27:10
|
219.00
|
424
|
CHIX
|
2977838273013
|
|
10:27:10
|
219.00
|
64
|
BATE
|
156728358233
|
|
10:27:10
|
219.00
|
694
|
BATE
|
156728358234
|
|
10:27:10
|
219.00
|
174
|
XLON
|
E08NJo8yJ2XX
|
|
10:27:10
|
219.00
|
1,465
|
CHIX
|
2977838273014
|
|
10:27:10
|
219.00
|
410
|
XLON
|
E08NJo8yJ2Xa
|
|
10:27:10
|
219.00
|
6,486
|
XLON
|
E08NJo8yJ2Xd
|
|
10:27:10
|
219.00
|
1,100
|
XLON
|
E08NJo8yJ2Xh
|
|
10:27:10
|
219.00
|
1,100
|
XLON
|
E08NJo8yJ2Xj
|
|
10:29:03
|
218.40
|
244
|
XLON
|
E08NJo8yJ5hL
|
|
10:31:42
|
219.00
|
229
|
AQXE
|
37071
|
|
10:37:23
|
219.20
|
182
|
BATE
|
156728359719
|
|
10:37:23
|
219.20
|
921
|
BATE
|
156728359720
|
|
10:39:09
|
219.20
|
228
|
CHIX
|
2977838275496
|
|
10:40:21
|
219.20
|
67
|
CHIX
|
2977838275739
|
|
10:40:21
|
219.20
|
84
|
CHIX
|
2977838275740
|
|
10:40:21
|
219.20
|
927
|
CHIX
|
2977838275741
|
|
10:40:21
|
219.20
|
657
|
CHIX
|
2977838275742
|
|
10:40:21
|
219.20
|
270
|
XLON
|
E08NJo8yJMV9
|
|
10:40:21
|
219.20
|
628
|
XLON
|
E08NJo8yJMVB
|
|
10:40:21
|
219.20
|
2,482
|
XLON
|
E08NJo8yJMVD
|
|
10:40:21
|
219.20
|
3,380
|
XLON
|
E08NJo8yJMVF
|
|
10:40:21
|
219.20
|
3,380
|
XLON
|
E08NJo8yJMVH
|
|
10:40:21
|
219.20
|
2,462
|
XLON
|
E08NJo8yJMVJ
|
|
10:40:21
|
219.20
|
378
|
XLON
|
E08NJo8yJMVc
|
|
10:49:00
|
219.20
|
533
|
XLON
|
E08NJo8yJXUk
|
|
10:49:00
|
219.20
|
726
|
XLON
|
E08NJo8yJXUm
|
|
10:49:42
|
219.20
|
286
|
XLON
|
E08NJo8yJYDJ
|
|
10:49:42
|
219.20
|
794
|
XLON
|
E08NJo8yJYDL
|
|
10:50:37
|
219.20
|
49
|
XLON
|
E08NJo8yJZAy
|
|
10:50:37
|
219.20
|
1,097
|
XLON
|
E08NJo8yJZB0
|
|
10:50:37
|
219.20
|
30
|
XLON
|
E08NJo8yJZB2
|
|
10:51:31
|
219.20
|
65
|
CHIX
|
2977838277910
|
|
10:51:31
|
219.20
|
182
|
BATE
|
156728361535
|
|
10:51:31
|
219.20
|
440
|
XLON
|
E08NJo8yJaUS
|
|
10:51:31
|
219.20
|
524
|
XLON
|
E08NJo8yJaUU
|
|
10:53:06
|
219.40
|
528
|
XLON
|
E08NJo8yJbqk
|
|
10:53:06
|
219.40
|
918
|
XLON
|
E08NJo8yJbqm
|
|
10:54:55
|
219.60
|
419
|
XLON
|
E08NJo8yJdw3
|
|
10:54:55
|
219.60
|
353
|
XLON
|
E08NJo8yJdw5
|
|
10:55:36
|
219.40
|
306
|
AQXE
|
41851
|
|
10:55:36
|
219.40
|
445
|
CHIX
|
2977838278531
|
|
10:55:36
|
219.40
|
170
|
BATE
|
156728361971
|
|
10:55:36
|
219.40
|
90
|
CHIX
|
2977838278532
|
|
10:55:36
|
219.40
|
66
|
BATE
|
156728361972
|
|
10:55:36
|
219.40
|
94
|
CHIX
|
2977838278533
|
|
10:55:36
|
219.40
|
84
|
BATE
|
156728361973
|
|
10:55:36
|
219.40
|
22
|
BATE
|
156728361974
|
|
10:55:36
|
219.40
|
19
|
BATE
|
156728361975
|
|
10:55:36
|
219.40
|
1,174
|
XLON
|
E08NJo8yJelJ
|
|
10:55:36
|
219.40
|
3
|
XLON
|
E08NJo8yJelL
|
|
10:55:36
|
219.40
|
405
|
XLON
|
E08NJo8yJelN
|
|
10:55:36
|
219.40
|
1,947
|
XLON
|
E08NJo8yJelP
|
|
10:55:36
|
219.40
|
4,686
|
XLON
|
E08NJo8yJelR
|
|
10:55:36
|
219.40
|
1,367
|
XLON
|
E08NJo8yJelT
|
|
10:55:36
|
219.40
|
1,455
|
XLON
|
E08NJo8yJelX
|
|
10:55:36
|
219.40
|
2,589
|
XLON
|
E08NJo8yJela
|
|
10:55:36
|
219.40
|
61
|
AQXE
|
41852
|
|
11:04:17
|
219.20
|
113
|
XLON
|
E08NJo8yJoMD
|
|
11:04:17
|
219.20
|
2,079
|
XLON
|
E08NJo8yJoMF
|
|
11:04:17
|
219.20
|
886
|
XLON
|
E08NJo8yJoMH
|
|
11:04:17
|
219.20
|
124
|
XLON
|
E08NJo8yJoMJ
|
|
11:04:17
|
219.20
|
245
|
XLON
|
E08NJo8yJoML
|
|
11:04:17
|
219.20
|
2,400
|
XLON
|
E08NJo8yJoMN
|
|
11:04:17
|
219.20
|
233
|
BATE
|
156728362999
|
|
11:04:17
|
219.20
|
153
|
CHIX
|
2977838280011
|
|
11:04:17
|
219.20
|
2,596
|
BATE
|
156728363000
|
|
11:04:17
|
219.20
|
2,635
|
BATE
|
156728363001
|
|
11:04:17
|
219.20
|
136
|
CHIX
|
2977838280012
|
|
11:04:17
|
219.20
|
2,386
|
CHIX
|
2977838280013
|
|
11:04:59
|
219.00
|
1,580
|
XLON
|
E08NJo8yJp4j
|
|
11:04:59
|
219.00
|
240
|
XLON
|
E08NJo8yJp4l
|
|
11:04:59
|
219.00
|
38
|
XLON
|
E08NJo8yJp4w
|
|
11:05:01
|
219.00
|
229
|
XLON
|
E08NJo8yJp6A
|
|
11:05:03
|
219.00
|
691
|
XLON
|
E08NJo8yJpCz
|
|
11:05:03
|
219.00
|
256
|
XLON
|
E08NJo8yJpD1
|
|
11:05:03
|
219.00
|
384
|
XLON
|
E08NJo8yJpD3
|
|
11:05:06
|
219.00
|
580
|
XLON
|
E08NJo8yJpNP
|
|
11:17:56
|
219.40
|
283
|
BATE
|
156728364614
|
|
11:17:56
|
219.40
|
756
|
CHIX
|
2977838282410
|
|
11:17:56
|
219.40
|
178
|
BATE
|
156728364615
|
|
11:17:56
|
219.40
|
2,830
|
XLON
|
E08NJo8yK54x
|
|
11:17:56
|
219.40
|
295
|
XLON
|
E08NJo8yK54z
|
|
11:17:57
|
219.40
|
98
|
XLON
|
E08NJo8yK55e
|
|
11:18:22
|
219.40
|
282
|
CHIX
|
2977838282535
|
|
11:18:22
|
219.40
|
979
|
CHIX
|
2977838282536
|
|
11:19:24
|
219.40
|
278
|
XLON
|
E08NJo8yK6mV
|
|
11:19:25
|
219.40
|
228
|
XLON
|
E08NJo8yK6nV
|
|
11:19:41
|
219.60
|
4,435
|
XLON
|
E08NJo8yK70y
|
|
11:19:41
|
219.60
|
69
|
XLON
|
E08NJo8yK712
|
|
11:19:41
|
219.60
|
18
|
CHIX
|
2977838282721
|
|
11:19:41
|
219.60
|
11
|
BATE
|
156728364816
|
|
11:19:41
|
219.60
|
1,167
|
CHIX
|
2977838282722
|
|
11:19:41
|
219.60
|
18
|
CHIX
|
2977838282723
|
|
11:19:41
|
219.60
|
670
|
BATE
|
156728364817
|
|
11:19:41
|
219.60
|
11
|
BATE
|
156728364818
|
|
11:30:21
|
219.80
|
543
|
CHIX
|
2977838284447
|
|
11:30:21
|
219.80
|
639
|
BATE
|
156728365932
|
|
11:30:21
|
219.80
|
818
|
BATE
|
156728365933
|
|
11:30:21
|
219.80
|
570
|
CHIX
|
2977838284448
|
|
11:30:21
|
219.80
|
1,424
|
CHIX
|
2977838284449
|
|
11:30:21
|
219.80
|
100
|
AQXE
|
48715
|
|
11:30:21
|
219.80
|
4,163
|
XLON
|
E08NJo8yKJqf
|
|
11:30:21
|
219.80
|
3,843
|
XLON
|
E08NJo8yKJqh
|
|
11:30:21
|
219.80
|
739
|
XLON
|
E08NJo8yKJqj
|
|
11:30:21
|
219.80
|
3,261
|
XLON
|
E08NJo8yKJql
|
|
11:30:21
|
219.80
|
2,067
|
XLON
|
E08NJo8yKJqp
|
|
11:30:21
|
219.80
|
1,568
|
XLON
|
E08NJo8yKJqr
|
|
11:30:21
|
219.80
|
549
|
XLON
|
E08NJo8yKJrD
|
|
11:30:21
|
219.80
|
830
|
AQXE
|
48716
|
|
11:33:14
|
219.20
|
2,529
|
BATE
|
156728366306
|
|
11:35:13
|
219.20
|
228
|
XLON
|
E08NJo8yKQN2
|
|
11:35:13
|
219.20
|
148
|
XLON
|
E08NJo8yKQN4
|
|
11:35:26
|
219.20
|
228
|
XLON
|
E08NJo8yKQbF
|
|
11:36:03
|
219.20
|
466
|
XLON
|
E08NJo8yKRPQ
|
|
11:36:07
|
219.20
|
228
|
XLON
|
E08NJo8yKRSy
|
|
11:36:07
|
219.20
|
1,372
|
XLON
|
E08NJo8yKRT1
|
|
11:36:07
|
219.20
|
2,611
|
XLON
|
E08NJo8yKRT3
|
|
11:44:38
|
219.60
|
250
|
XLON
|
E08NJo8yKck8
|
|
11:44:38
|
219.60
|
461
|
XLON
|
E08NJo8yKckA
|
|
11:44:38
|
219.60
|
112
|
XLON
|
E08NJo8yKckC
|
|
11:44:38
|
219.60
|
394
|
XLON
|
E08NJo8yKckF
|
|
11:46:28
|
219.60
|
842
|
CHIX
|
2977838286982
|
|
11:46:28
|
219.60
|
2,180
|
CHIX
|
2977838286983
|
|
11:46:28
|
219.60
|
483
|
BATE
|
156728367655
|
|
11:46:28
|
219.60
|
357
|
XLON
|
E08NJo8yKfkz
|
|
11:46:28
|
219.60
|
445
|
CHIX
|
2977838286984
|
|
11:46:28
|
219.60
|
216
|
CHIX
|
2977838286985
|
|
11:46:28
|
219.60
|
483
|
BATE
|
156728367656
|
|
11:46:28
|
219.60
|
181
|
CHIX
|
2977838286986
|
|
11:46:28
|
219.60
|
842
|
CHIX
|
2977838286987
|
|
11:46:28
|
219.60
|
842
|
CHIX
|
2977838286988
|
|
11:46:28
|
219.60
|
719
|
CHIX
|
2977838286989
|
|
11:46:28
|
219.60
|
770
|
XLON
|
E08NJo8yKfl6
|
|
11:46:28
|
219.60
|
4,000
|
XLON
|
E08NJo8yKfl8
|
|
11:46:28
|
219.60
|
1,023
|
XLON
|
E08NJo8yKflA
|
|
11:46:28
|
219.60
|
938
|
XLON
|
E08NJo8yKflI
|
|
11:46:28
|
219.60
|
101
|
XLON
|
E08NJo8yKflK
|
|
11:46:28
|
219.60
|
52
|
BATE
|
156728367657
|
|
11:46:28
|
219.60
|
431
|
BATE
|
156728367658
|
|
11:46:28
|
219.60
|
825
|
XLON
|
E08NJo8yKflQ
|
|
11:46:28
|
219.60
|
1,813
|
XLON
|
E08NJo8yKflS
|
|
11:47:49
|
219.20
|
1,020
|
XLON
|
E08NJo8yKhEW
|
|
11:48:03
|
219.20
|
228
|
XLON
|
E08NJo8yKhRD
|
|
11:49:12
|
219.20
|
61
|
XLON
|
E08NJo8yKiy0
|
|
11:58:37
|
219.20
|
474
|
XLON
|
E08NJo8yKuCJ
|
|
11:58:37
|
219.20
|
153
|
XLON
|
E08NJo8yKuCL
|
|
11:58:37
|
219.20
|
476
|
XLON
|
E08NJo8yKuCP
|
|
11:59:21
|
219.20
|
1,309
|
XLON
|
E08NJo8yKvNg
|
|
11:59:56
|
219.00
|
77
|
CHIX
|
2977838289554
|
|
11:59:56
|
219.00
|
31
|
CHIX
|
2977838289555
|
|
11:59:56
|
219.00
|
110
|
XLON
|
E08NJo8yKw8s
|
|
11:59:56
|
219.00
|
64
|
CHIX
|
2977838289556
|
|
11:59:56
|
219.00
|
13
|
CHIX
|
2977838289557
|
|
11:59:56
|
219.00
|
117
|
CHIX
|
2977838289558
|
|
11:59:56
|
219.00
|
30
|
CHIX
|
2977838289559
|
|
12:00:12
|
219.20
|
246
|
BATE
|
156728369575
|
|
12:00:12
|
219.20
|
519
|
BATE
|
156728369576
|
|
12:00:56
|
219.20
|
83
|
BATE
|
156728369685
|
|
12:00:58
|
219.20
|
757
|
XLON
|
E08NJo8yKyHA
|
|
12:00:58
|
219.20
|
546
|
XLON
|
E08NJo8yKyHE
|
|
12:01:59
|
219.20
|
774
|
XLON
|
E08NJo8yKzdS
|
|
12:01:59
|
219.20
|
204
|
XLON
|
E08NJo8yKzdU
|
|
12:02:03
|
219.20
|
316
|
XLON
|
E08NJo8yKzm3
|
|
12:02:42
|
219.20
|
1,140
|
XLON
|
E08NJo8yL0ms
|
|
12:02:47
|
219.20
|
32
|
XLON
|
E08NJo8yL0ur
|
|
12:03:41
|
219.20
|
865
|
XLON
|
E08NJo8yL1i6
|
|
12:03:42
|
219.20
|
425
|
XLON
|
E08NJo8yL1iR
|
|
12:04:06
|
219.00
|
914
|
AQXE
|
55699
|
|
12:04:06
|
219.00
|
18
|
AQXE
|
55700
|
|
12:04:06
|
219.00
|
568
|
XLON
|
E08NJo8yL2CU
|
|
12:04:06
|
219.00
|
1,159
|
XLON
|
E08NJo8yL2D2
|
|
12:04:06
|
219.00
|
1,142
|
XLON
|
E08NJo8yL2D5
|
|
12:06:23
|
219.20
|
85
|
BATE
|
156728370303
|
|
12:06:23
|
219.20
|
31
|
CHIX
|
2977838290807
|
|
12:06:43
|
219.20
|
1,140
|
BATE
|
156728370324
|
|
12:06:43
|
219.20
|
82
|
BATE
|
156728370325
|
|
12:06:44
|
219.20
|
2
|
BATE
|
156728370326
|
|
12:06:44
|
219.00
|
284
|
AQXE
|
56200
|
|
12:06:44
|
219.00
|
255
|
AQXE
|
56201
|
|
12:09:29
|
219.20
|
877
|
BATE
|
156728370619
|
|
12:09:33
|
219.20
|
442
|
CHIX
|
2977838291295
|
|
12:09:34
|
219.20
|
228
|
CHIX
|
2977838291296
|
|
12:15:08
|
219.20
|
154
|
BATE
|
156728371192
|
|
12:15:08
|
219.20
|
225
|
BATE
|
156728371193
|
|
12:15:08
|
219.20
|
143
|
BATE
|
156728371194
|
|
12:15:08
|
219.20
|
445
|
CHIX
|
2977838292153
|
|
12:15:08
|
219.20
|
91
|
BATE
|
156728371195
|
|
12:15:08
|
219.20
|
125
|
CHIX
|
2977838292154
|
|
12:15:08
|
219.20
|
125
|
CHIX
|
2977838292155
|
|
12:15:08
|
219.20
|
282
|
CHIX
|
2977838292156
|
|
12:17:28
|
219.20
|
560
|
CHIX
|
2977838292583
|
|
12:17:36
|
219.20
|
1,500
|
AQXE
|
58010
|
|
12:17:36
|
219.20
|
680
|
AQXE
|
58011
|
|
12:17:36
|
219.20
|
369
|
CHIX
|
2977838292611
|
|
12:17:36
|
219.20
|
680
|
CHIX
|
2977838292612
|
|
12:17:36
|
219.20
|
680
|
BATE
|
156728371510
|
|
12:17:36
|
219.20
|
1,178
|
XLON
|
E08NJo8yLFiV
|
|
12:17:36
|
219.20
|
520
|
XLON
|
E08NJo8yLFiX
|
|
12:17:36
|
219.20
|
1,500
|
AQXE
|
58012
|
|
12:17:36
|
219.20
|
1,028
|
XLON
|
E08NJo8yLFjN
|
|
12:17:36
|
219.20
|
344
|
AQXE
|
58013
|
|
12:17:45
|
219.20
|
228
|
XLON
|
E08NJo8yLFxL
|
|
12:17:45
|
219.20
|
1,140
|
XLON
|
E08NJo8yLFxN
|
|
12:18:28
|
219.20
|
1,771
|
XLON
|
E08NJo8yLGkD
|
|
12:18:28
|
219.20
|
3,423
|
XLON
|
E08NJo8yLGkF
|
|
12:18:28
|
219.20
|
3,423
|
XLON
|
E08NJo8yLGkH
|
|
12:18:28
|
219.20
|
5,359
|
XLON
|
E08NJo8yLGkJ
|
|
12:18:28
|
219.20
|
823
|
BATE
|
156728371632
|
|
12:18:28
|
219.20
|
375
|
CHIX
|
2977838292732
|
|
12:18:28
|
219.20
|
244
|
CHIX
|
2977838292733
|
|
12:18:28
|
219.20
|
73
|
CHIX
|
2977838292734
|
|
12:18:28
|
219.20
|
128
|
CHIX
|
2977838292735
|
|
12:18:28
|
219.20
|
1,448
|
AQXE
|
58146
|
|
12:24:50
|
218.80
|
1,307
|
XLON
|
E08NJo8yLNkO
|
|
12:24:50
|
218.80
|
1,070
|
XLON
|
E08NJo8yLNkQ
|
|
12:24:50
|
218.80
|
183
|
XLON
|
E08NJo8yLNkS
|
|
12:24:50
|
218.80
|
2,519
|
XLON
|
E08NJo8yLNkU
|
|
12:24:50
|
218.80
|
629
|
XLON
|
E08NJo8yLNkY
|
|
12:24:50
|
218.80
|
33
|
XLON
|
E08NJo8yLNkd
|
|
12:24:50
|
218.80
|
2,046
|
XLON
|
E08NJo8yLNkf
|
|
12:24:50
|
218.80
|
367
|
XLON
|
E08NJo8yLNki
|
|
12:24:50
|
218.80
|
193
|
XLON
|
E08NJo8yLNkk
|
|
12:24:50
|
218.80
|
416
|
XLON
|
E08NJo8yLNkn
|
|
12:25:16
|
218.40
|
239
|
CHIX
|
2977838294078
|
|
12:25:17
|
218.40
|
229
|
CHIX
|
2977838294084
|
|
12:26:03
|
218.40
|
883
|
CHIX
|
2977838294214
|
|
12:26:04
|
218.40
|
229
|
CHIX
|
2977838294217
|
|
12:26:04
|
218.40
|
94
|
CHIX
|
2977838294219
|
|
12:26:04
|
218.40
|
679
|
CHIX
|
2977838294220
|
|
12:27:05
|
218.20
|
230
|
XLON
|
E08NJo8yLQAM
|
|
12:30:08
|
218.20
|
1,668
|
CHIX
|
2977838295024
|
|
12:37:21
|
218.60
|
1,149
|
XLON
|
E08NJo8yLdJd
|
|
12:40:04
|
218.80
|
348
|
BATE
|
156728374224
|
|
12:40:17
|
218.80
|
66
|
CHIX
|
2977838296718
|
|
12:40:17
|
218.80
|
61
|
BATE
|
156728374241
|
|
12:40:18
|
219.00
|
733
|
XLON
|
E08NJo8yLg3D
|
|
12:40:18
|
219.00
|
2,000
|
XLON
|
E08NJo8yLg3F
|
|
12:40:18
|
219.00
|
444
|
XLON
|
E08NJo8yLg3H
|
|
12:40:18
|
219.00
|
738
|
XLON
|
E08NJo8yLg3J
|
|
12:40:49
|
219.00
|
770
|
XLON
|
E08NJo8yLgWE
|
|
12:40:49
|
219.00
|
490
|
XLON
|
E08NJo8yLgWG
|
|
12:43:53
|
218.80
|
101
|
BATE
|
156728374595
|
|
12:43:53
|
218.80
|
764
|
CHIX
|
2977838297260
|
|
12:43:53
|
218.80
|
338
|
BATE
|
156728374596
|
|
12:43:53
|
218.80
|
2,860
|
XLON
|
E08NJo8yLjdj
|
|
12:43:53
|
218.80
|
3,442
|
XLON
|
E08NJo8yLjdl
|
|
12:43:53
|
218.80
|
1,756
|
XLON
|
E08NJo8yLjdn
|
|
12:43:53
|
218.80
|
1,116
|
XLON
|
E08NJo8yLjdp
|
|
12:43:53
|
218.80
|
970
|
XLON
|
E08NJo8yLjdt
|
|
12:43:53
|
218.80
|
1,756
|
XLON
|
E08NJo8yLjdx
|
|
12:43:53
|
218.80
|
2,472
|
XLON
|
E08NJo8yLje4
|
|
12:43:53
|
218.80
|
1,750
|
XLON
|
E08NJo8yLjeA
|
|
12:43:53
|
218.80
|
446
|
BATE
|
156728374597
|
|
12:50:58
|
219.00
|
633
|
CHIX
|
2977838298290
|
|
12:57:04
|
219.20
|
895
|
AQXE
|
65442
|
|
12:57:04
|
219.20
|
69
|
BATE
|
156728376047
|
|
12:57:06
|
219.20
|
875
|
AQXE
|
65446
|
|
12:57:06
|
219.20
|
25
|
BATE
|
156728376050
|
|
12:57:06
|
219.20
|
78
|
BATE
|
156728376051
|
|
12:57:06
|
219.20
|
160
|
XLON
|
E08NJo8yLxYA
|
|
12:57:06
|
219.20
|
521
|
XLON
|
E08NJo8yLxYC
|
|
12:57:07
|
219.20
|
228
|
BATE
|
156728376053
|
|
12:57:11
|
219.20
|
228
|
BATE
|
156728376063
|
|
12:57:11
|
219.20
|
376
|
BATE
|
156728376064
|
|
12:57:53
|
219.20
|
437
|
AQXE
|
65594
|
|
12:57:53
|
219.20
|
355
|
CHIX
|
2977838299506
|
|
12:57:53
|
219.20
|
130
|
CHIX
|
2977838299507
|
|
12:58:03
|
219.20
|
1,770
|
XLON
|
E08NJo8yLySO
|
|
12:58:03
|
219.20
|
1,298
|
XLON
|
E08NJo8yLySQ
|
|
12:58:03
|
219.20
|
409
|
XLON
|
E08NJo8yLySS
|
|
12:58:03
|
219.20
|
329
|
BATE
|
156728376175
|
|
12:58:03
|
219.20
|
444
|
CHIX
|
2977838299521
|
|
12:58:03
|
219.20
|
39
|
BATE
|
156728376176
|
|
12:58:03
|
219.20
|
166
|
BATE
|
156728376177
|
|
12:58:03
|
219.20
|
105
|
XLON
|
E08NJo8yLySd
|
|
12:59:03
|
219.20
|
1,031
|
XLON
|
E08NJo8yLziT
|
|
12:59:04
|
219.20
|
228
|
XLON
|
E08NJo8yLzl4
|
|
12:59:05
|
219.20
|
228
|
XLON
|
E08NJo8yLzo4
|
|
13:00:41
|
219.20
|
880
|
AQXE
|
66208
|
|
13:00:41
|
219.20
|
508
|
AQXE
|
66209
|
|
13:00:41
|
219.20
|
868
|
BATE
|
156728376543
|
|
13:00:41
|
219.20
|
3,306
|
XLON
|
E08NJo8yM1qU
|
|
13:02:40
|
219.20
|
820
|
XLON
|
E08NJo8yM4eT
|
|
13:02:41
|
219.20
|
228
|
XLON
|
E08NJo8yM4hD
|
|
13:03:23
|
219.20
|
905
|
XLON
|
E08NJo8yM5c6
|
|
13:03:56
|
219.20
|
228
|
XLON
|
E08NJo8yM6U0
|
|
13:04:03
|
219.20
|
898
|
XLON
|
E08NJo8yM6ed
|
|
13:04:39
|
219.20
|
228
|
CHIX
|
2977838301003
|
|
13:04:39
|
219.20
|
927
|
CHIX
|
2977838301004
|
|
13:05:20
|
219.20
|
269
|
XLON
|
E08NJo8yM8Ov
|
|
13:05:20
|
219.20
|
300
|
XLON
|
E08NJo8yM8Oy
|
|
13:05:21
|
219.20
|
438
|
XLON
|
E08NJo8yM8Qw
|
|
13:05:21
|
219.20
|
260
|
XLON
|
E08NJo8yM8Qy
|
|
13:06:11
|
219.20
|
541
|
XLON
|
E08NJo8yM9ei
|
|
13:06:11
|
219.20
|
557
|
XLON
|
E08NJo8yM9ep
|
|
13:07:03
|
219.20
|
757
|
XLON
|
E08NJo8yMAnX
|
|
13:07:04
|
219.20
|
228
|
XLON
|
E08NJo8yMAp2
|
|
13:07:11
|
219.20
|
286
|
XLON
|
E08NJo8yMAus
|
|
13:07:58
|
219.20
|
36
|
AQXE
|
67781
|
|
13:07:59
|
219.20
|
228
|
AQXE
|
67789
|
|
13:08:03
|
219.20
|
721
|
AQXE
|
67808
|
|
13:08:11
|
219.20
|
177
|
AQXE
|
67848
|
|
13:08:11
|
219.00
|
4,024
|
XLON
|
E08NJo8yMC78
|
|
13:08:11
|
219.00
|
942
|
XLON
|
E08NJo8yMC7A
|
|
13:08:11
|
219.00
|
184
|
XLON
|
E08NJo8yMC7E
|
|
13:08:11
|
219.00
|
88
|
XLON
|
E08NJo8yMC7G
|
|
13:08:11
|
219.00
|
685
|
XLON
|
E08NJo8yMC7I
|
|
13:08:11
|
219.00
|
246
|
XLON
|
E08NJo8yMC7K
|
|
13:08:11
|
219.00
|
261
|
XLON
|
E08NJo8yMC7M
|
|
13:08:11
|
219.00
|
217
|
XLON
|
E08NJo8yMC7O
|
|
13:08:11
|
219.00
|
2,527
|
XLON
|
E08NJo8yMC7U
|
|
13:08:11
|
219.00
|
4,024
|
XLON
|
E08NJo8yMC7b
|
|
13:08:12
|
219.00
|
33
|
XLON
|
E08NJo8yMC8j
|
|
13:11:33
|
219.00
|
640
|
BATE
|
156728378183
|
|
13:11:33
|
219.00
|
246
|
BATE
|
156728378184
|
|
13:11:33
|
219.00
|
286
|
BATE
|
156728378185
|
|
13:17:45
|
219.20
|
1,140
|
XLON
|
E08NJo8yMN45
|
|
13:17:47
|
219.20
|
88
|
XLON
|
E08NJo8yMN9Y
|
|
13:18:37
|
219.20
|
1,231
|
XLON
|
E08NJo8yMO1V
|
|
13:18:37
|
219.20
|
46
|
XLON
|
E08NJo8yMO1X
|
|
13:19:14
|
219.20
|
17
|
AQXE
|
70146
|
|
13:19:16
|
219.20
|
905
|
AQXE
|
70152
|
|
13:19:18
|
219.20
|
226
|
XLON
|
E08NJo8yMPAJ
|
|
13:20:10
|
219.20
|
1,194
|
XLON
|
E08NJo8yMQGa
|
|
13:20:53
|
219.20
|
80
|
XLON
|
E08NJo8yMRNj
|
|
13:20:53
|
219.20
|
502
|
XLON
|
E08NJo8yMRNl
|
|
13:20:53
|
219.20
|
628
|
XLON
|
E08NJo8yMRNn
|
|
13:21:40
|
219.20
|
344
|
XLON
|
E08NJo8yMSSn
|
|
13:22:05
|
219.20
|
100
|
XLON
|
E08NJo8yMTNl
|
|
13:22:05
|
219.20
|
1,168
|
XLON
|
E08NJo8yMTNo
|
|
13:22:40
|
219.40
|
147
|
XLON
|
E08NJo8yMUgb
|
|
13:22:40
|
219.40
|
334
|
XLON
|
E08NJo8yMUgd
|
|
13:23:14
|
219.40
|
1,123
|
XLON
|
E08NJo8yMVZD
|
|
13:23:55
|
219.40
|
920
|
XLON
|
E08NJo8yMWVZ
|
|
13:24:21
|
219.40
|
1,244
|
XLON
|
E08NJo8yMXF6
|
|
13:25:11
|
219.40
|
865
|
XLON
|
E08NJo8yMYLi
|
|
13:25:11
|
219.40
|
252
|
XLON
|
E08NJo8yMYLk
|
|
13:33:14
|
219.00
|
1
|
BATE
|
156728381276
|
|
13:34:56
|
219.40
|
993
|
XLON
|
E08NJo8yMjSg
|
|
13:34:56
|
219.40
|
523
|
XLON
|
E08NJo8yMjSi
|
|
13:34:56
|
219.40
|
1,012
|
XLON
|
E08NJo8yMjT7
|
|
13:34:56
|
219.40
|
690
|
XLON
|
E08NJo8yMjT9
|
|
13:34:56
|
219.40
|
705
|
XLON
|
E08NJo8yMjTB
|
|
13:34:56
|
219.40
|
166
|
XLON
|
E08NJo8yMjTK
|
|
13:35:59
|
219.40
|
100
|
XLON
|
E08NJo8yMkXN
|
|
13:37:01
|
219.40
|
69
|
BATE
|
156728381756
|
|
13:37:01
|
219.40
|
1,010
|
BATE
|
156728381757
|
|
13:37:01
|
219.60
|
900
|
XLON
|
E08NJo8yMlff
|
|
13:37:02
|
219.60
|
662
|
XLON
|
E08NJo8yMlhB
|
|
13:37:02
|
219.60
|
252
|
XLON
|
E08NJo8yMlhD
|
|
13:37:02
|
219.60
|
1,786
|
XLON
|
E08NJo8yMlhF
|
|
13:37:04
|
219.60
|
427
|
XLON
|
E08NJo8yMliv
|
|
13:37:04
|
219.60
|
122
|
XLON
|
E08NJo8yMlix
|
|
13:38:12
|
219.60
|
7,489
|
XLON
|
E08NJo8yMn15
|
|
13:38:12
|
219.60
|
4,796
|
XLON
|
E08NJo8yMn17
|
|
13:38:12
|
219.60
|
675
|
XLON
|
E08NJo8yMn19
|
|
13:38:12
|
219.60
|
1,824
|
XLON
|
E08NJo8yMn1B
|
|
13:38:12
|
219.60
|
907
|
XLON
|
E08NJo8yMn1J
|
|
13:38:12
|
219.60
|
601
|
XLON
|
E08NJo8yMn1L
|
|
13:38:12
|
219.60
|
449
|
XLON
|
E08NJo8yMn1O
|
|
13:38:12
|
219.60
|
1,401
|
XLON
|
E08NJo8yMn1Q
|
|
13:38:12
|
219.60
|
900
|
XLON
|
E08NJo8yMn1k
|
|
13:38:12
|
219.60
|
900
|
XLON
|
E08NJo8yMn1r
|
|
13:38:12
|
219.60
|
4,031
|
XLON
|
E08NJo8yMn1w
|
|
13:38:12
|
219.60
|
2,942
|
XLON
|
E08NJo8yMn20
|
|
13:42:01
|
219.40
|
1,415
|
XLON
|
E08NJo8yMsFo
|
|
13:42:01
|
219.20
|
380
|
BATE
|
156728382530
|
|
13:42:01
|
219.20
|
391
|
CHIX
|
2977838309135
|
|
13:44:04
|
219.40
|
227
|
BATE
|
156728382771
|
|
13:45:04
|
219.20
|
841
|
AQXE
|
76032
|
|
13:50:45
|
219.40
|
12
|
BATE
|
156728383677
|
|
13:50:45
|
219.40
|
1,021
|
BATE
|
156728383678
|
|
13:50:45
|
219.40
|
63
|
BATE
|
156728383679
|
|
14:04:24
|
219.40
|
243
|
AQXE
|
80931
|
|
14:04:24
|
219.40
|
127
|
AQXE
|
80932
|
|
14:04:24
|
219.40
|
6
|
AQXE
|
80933
|
|
14:04:24
|
219.40
|
96
|
CHIX
|
2977838314527
|
|
14:04:24
|
219.40
|
27
|
BATE
|
156728386236
|
|
14:04:24
|
219.40
|
62
|
CHIX
|
2977838314528
|
|
14:04:24
|
219.40
|
247
|
CHIX
|
2977838314529
|
|
14:04:24
|
219.40
|
102
|
CHIX
|
2977838314530
|
|
14:04:24
|
219.40
|
145
|
BATE
|
156728386237
|
|
14:04:24
|
219.40
|
13
|
CHIX
|
2977838314531
|
|
14:04:24
|
219.40
|
61
|
BATE
|
156728386238
|
|
14:04:24
|
219.40
|
36
|
BATE
|
156728386239
|
|
14:04:24
|
219.40
|
95
|
BATE
|
156728386240
|
|
14:04:24
|
219.40
|
34
|
BATE
|
156728386241
|
|
14:04:24
|
219.40
|
1,300
|
XLON
|
E08NJo8yNMXS
|
|
14:04:24
|
219.40
|
225
|
XLON
|
E08NJo8yNMXU
|
|
14:04:24
|
219.40
|
330
|
XLON
|
E08NJo8yNMXW
|
|
14:04:35
|
219.40
|
170
|
AQXE
|
80967
|
|
14:05:06
|
219.40
|
234
|
AQXE
|
81102
|
|
14:05:07
|
219.40
|
228
|
AQXE
|
81108
|
|
14:05:07
|
219.40
|
552
|
AQXE
|
81109
|
|
14:05:07
|
219.40
|
1,001
|
BATE
|
156728386355
|
|
14:05:07
|
219.40
|
471
|
BATE
|
156728386356
|
|
14:05:07
|
219.40
|
481
|
CHIX
|
2977838314690
|
|
14:05:07
|
219.40
|
865
|
CHIX
|
2977838314691
|
|
14:05:07
|
219.40
|
394
|
CHIX
|
2977838314692
|
|
14:05:07
|
219.40
|
6,514
|
XLON
|
E08NJo8yNNQR
|
|
14:05:07
|
219.40
|
4,029
|
XLON
|
E08NJo8yNNQT
|
|
14:05:07
|
219.40
|
1,930
|
XLON
|
E08NJo8yNNQV
|
|
14:05:07
|
219.40
|
3,071
|
XLON
|
E08NJo8yNNQX
|
|
14:05:07
|
219.40
|
741
|
XLON
|
E08NJo8yNNQb
|
|
14:05:07
|
219.40
|
2,000
|
XLON
|
E08NJo8yNNQd
|
|
14:05:07
|
219.40
|
1,288
|
XLON
|
E08NJo8yNNQf
|
|
14:05:07
|
219.40
|
20
|
XLON
|
E08NJo8yNNQh
|
|
14:05:07
|
219.40
|
3,107
|
XLON
|
E08NJo8yNNQy
|
|
14:05:07
|
219.40
|
922
|
XLON
|
E08NJo8yNNR1
|
|
14:05:07
|
219.40
|
2,377
|
XLON
|
E08NJo8yNNRB
|
|
14:06:00
|
219.20
|
1,360
|
CHIX
|
2977838314854
|
|
14:11:08
|
219.40
|
895
|
XLON
|
E08NJo8yNWjO
|
|
14:11:08
|
219.40
|
233
|
XLON
|
E08NJo8yNWjQ
|
|
14:11:42
|
219.40
|
632
|
XLON
|
E08NJo8yNXZF
|
|
14:13:05
|
219.60
|
690
|
CHIX
|
2977838316826
|
|
14:13:05
|
219.60
|
130
|
XLON
|
E08NJo8yNZMk
|
|
14:13:05
|
219.60
|
861
|
XLON
|
E08NJo8yNZMm
|
|
14:13:18
|
219.60
|
861
|
XLON
|
E08NJo8yNZaA
|
|
14:14:33
|
219.60
|
861
|
XLON
|
E08NJo8yNasP
|
|
14:15:35
|
219.60
|
79
|
XLON
|
E08NJo8yNc4C
|
|
14:16:38
|
219.60
|
940
|
BATE
|
156728388523
|
|
14:21:01
|
219.80
|
232
|
BATE
|
156728389351
|
|
14:22:17
|
220.00
|
1,700
|
XLON
|
E08NJo8yNnGp
|
|
14:22:17
|
220.00
|
110
|
XLON
|
E08NJo8yNnGr
|
|
14:22:17
|
220.00
|
420
|
XLON
|
E08NJo8yNnGt
|
|
14:22:17
|
220.00
|
253
|
XLON
|
E08NJo8yNnGv
|
|
14:22:34
|
220.00
|
61
|
XLON
|
E08NJo8yNnoA
|
|
14:22:34
|
220.00
|
69
|
XLON
|
E08NJo8yNnog
|
|
14:22:34
|
220.00
|
240
|
XLON
|
E08NJo8yNnp8
|
|
14:24:04
|
219.80
|
1,149
|
XLON
|
E08NJo8yNprx
|
|
14:24:04
|
219.80
|
141
|
CHIX
|
2977838319762
|
|
14:24:04
|
219.80
|
81
|
BATE
|
156728389869
|
|
14:25:14
|
219.80
|
614
|
BATE
|
156728390100
|
|
14:25:14
|
219.80
|
3,186
|
XLON
|
E08NJo8yNrt9
|
|
14:25:14
|
219.80
|
815
|
XLON
|
E08NJo8yNrtE
|
|
14:25:14
|
219.80
|
465
|
BATE
|
156728390101
|
|
14:25:14
|
219.80
|
149
|
BATE
|
156728390102
|
|
14:25:14
|
219.80
|
465
|
BATE
|
156728390103
|
|
14:25:14
|
219.80
|
935
|
XLON
|
E08NJo8yNrtI
|
|
14:25:14
|
219.80
|
3,066
|
XLON
|
E08NJo8yNrtL
|
|
14:25:14
|
219.80
|
935
|
XLON
|
E08NJo8yNrtN
|
|
14:25:14
|
219.80
|
614
|
BATE
|
156728390104
|
|
14:25:14
|
219.80
|
16
|
BATE
|
156728390105
|
|
14:25:14
|
219.80
|
598
|
BATE
|
156728390106
|
|
14:25:14
|
219.80
|
16
|
BATE
|
156728390107
|
|
14:25:14
|
219.80
|
607
|
BATE
|
156728390108
|
|
14:30:05
|
219.80
|
1,200
|
BATE
|
156728391084
|
|
14:30:05
|
219.80
|
77
|
CHIX
|
2977838321583
|
|
14:30:05
|
219.80
|
1,871
|
XLON
|
E08NJo8yNzkk
|
|
14:30:05
|
219.80
|
4,912
|
XLON
|
E08NJo8yNzkm
|
|
14:30:05
|
219.80
|
8,304
|
XLON
|
E08NJo8yNzko
|
|
14:30:05
|
219.80
|
4,083
|
XLON
|
E08NJo8yNzkq
|
|
14:30:05
|
219.80
|
3,613
|
XLON
|
E08NJo8yNzks
|
|
14:30:05
|
219.80
|
6,889
|
XLON
|
E08NJo8yNzku
|
|
14:30:05
|
219.80
|
830
|
BATE
|
156728391085
|
|
14:30:05
|
219.80
|
627
|
BATE
|
156728391086
|
|
14:30:05
|
219.80
|
1,613
|
BATE
|
156728391087
|
|
14:30:05
|
219.80
|
930
|
CHIX
|
2977838321584
|
|
14:30:05
|
219.80
|
84
|
CHIX
|
2977838321585
|
|
14:30:05
|
219.80
|
1,236
|
BATE
|
156728391088
|
|
14:30:05
|
219.80
|
399
|
BATE
|
156728391089
|
|
14:35:16
|
219.60
|
3,131
|
XLON
|
E08NJo8yOMQE
|
|
14:35:16
|
219.60
|
3,527
|
XLON
|
E08NJo8yOMQG
|
|
14:35:16
|
219.60
|
651
|
CHIX
|
2977838325303
|
|
14:35:16
|
219.60
|
151
|
CHIX
|
2977838325304
|
|
14:35:16
|
219.60
|
34
|
CHIX
|
2977838325305
|
|
14:35:16
|
219.60
|
481
|
BATE
|
156728393587
|
|
14:35:16
|
219.60
|
542
|
BATE
|
156728393588
|
|
14:35:16
|
219.60
|
1,517
|
AQXE
|
92242
|
|
14:35:16
|
219.60
|
549
|
AQXE
|
92243
|
|
14:35:16
|
219.60
|
488
|
XLON
|
E08NJo8yOMQU
|
|
14:37:18
|
219.40
|
457
|
AQXE
|
93577
|
|
14:38:26
|
219.40
|
419
|
BATE
|
156728394766
|
|
14:38:26
|
219.40
|
87
|
BATE
|
156728394767
|
|
14:38:26
|
219.40
|
402
|
BATE
|
156728394768
|
|
14:38:26
|
219.40
|
2,727
|
XLON
|
E08NJo8yOant
|
|
14:38:26
|
219.40
|
1,180
|
XLON
|
E08NJo8yOanv
|
|
14:38:26
|
219.40
|
2,004
|
XLON
|
E08NJo8yOany
|
|
14:38:26
|
219.40
|
771
|
CHIX
|
2977838327237
|
|
14:38:26
|
219.40
|
129
|
XLON
|
E08NJo8yOao9
|
|
14:38:26
|
219.40
|
150
|
XLON
|
E08NJo8yOaoC
|
|
14:38:26
|
219.40
|
88
|
XLON
|
E08NJo8yOaoE
|
|
14:38:26
|
219.40
|
129
|
XLON
|
E08NJo8yOaoG
|
|
14:38:26
|
219.40
|
24
|
AQXE
|
94202
|
|
14:38:26
|
219.40
|
359
|
AQXE
|
94206
|
|
14:40:39
|
219.20
|
1,140
|
XLON
|
E08NJo8yOkXk
|
|
14:40:39
|
219.20
|
22
|
XLON
|
E08NJo8yOkXm
|
|
14:45:48
|
219.40
|
97
|
BATE
|
156728397231
|
|
14:48:26
|
219.60
|
326
|
CHIX
|
2977838333197
|
|
14:48:26
|
219.60
|
121
|
CHIX
|
2977838333198
|
|
14:48:26
|
219.60
|
112
|
CHIX
|
2977838333199
|
|
14:48:26
|
219.60
|
645
|
CHIX
|
2977838333200
|
|
14:48:42
|
219.40
|
170
|
BATE
|
156728398347
|
|
14:48:42
|
219.40
|
1,142
|
XLON
|
E08NJo8yPJCd
|
|
14:48:42
|
219.40
|
178
|
BATE
|
156728398348
|
|
14:48:42
|
219.40
|
9,616
|
XLON
|
E08NJo8yPJCl
|
|
14:48:42
|
219.40
|
379
|
XLON
|
E08NJo8yPJCn
|
|
14:48:42
|
219.40
|
4,514
|
XLON
|
E08NJo8yPJCp
|
|
14:48:42
|
219.40
|
56
|
BATE
|
156728398349
|
|
14:48:42
|
219.40
|
591
|
XLON
|
E08NJo8yPJCz
|
|
14:57:10
|
219.80
|
185
|
CHIX
|
2977838338138
|
|
14:57:10
|
219.80
|
79
|
BATE
|
156728401115
|
|
14:57:10
|
219.80
|
948
|
XLON
|
E08NJo8yPrRZ
|
|
14:57:12
|
219.80
|
609
|
XLON
|
E08NJo8yPrVO
|
|
14:57:12
|
219.80
|
527
|
XLON
|
E08NJo8yPrVV
|
|
14:57:21
|
219.80
|
1,062
|
XLON
|
E08NJo8yPrv4
|
|
14:57:26
|
219.80
|
1,202
|
XLON
|
E08NJo8yPsHF
|
|
14:57:50
|
219.80
|
1,214
|
CHIX
|
2977838338467
|
|
14:58:12
|
219.80
|
309
|
XLON
|
E08NJo8yPvEU
|
|
14:58:13
|
219.80
|
520
|
XLON
|
E08NJo8yPvNj
|
|
14:58:18
|
219.80
|
418
|
XLON
|
E08NJo8yPvwl
|
|
14:58:57
|
219.80
|
1,101
|
XLON
|
E08NJo8yPysF
|
|
14:58:57
|
219.80
|
18
|
BATE
|
156728401661
|
|
14:58:57
|
219.80
|
1,099
|
BATE
|
156728401662
|
|
14:58:57
|
219.80
|
18
|
BATE
|
156728401663
|
|
14:59:04
|
219.80
|
878
|
BATE
|
156728401686
|
|
14:59:05
|
219.80
|
57
|
BATE
|
156728401695
|
|
14:59:05
|
219.80
|
228
|
XLON
|
E08NJo8yPzJu
|
|
14:59:05
|
219.80
|
922
|
XLON
|
E08NJo8yPzJz
|
|
14:59:05
|
219.80
|
1,148
|
XLON
|
E08NJo8yPzK1
|
|
15:00:57
|
219.80
|
891
|
XLON
|
E08NJo8yQ7zf
|
|
15:00:58
|
219.80
|
260
|
XLON
|
E08NJo8yQ84V
|
|
15:00:58
|
219.60
|
452
|
BATE
|
156728402324
|
|
15:01:32
|
219.80
|
168
|
XLON
|
E08NJo8yQAJ8
|
|
15:01:32
|
219.80
|
1,014
|
XLON
|
E08NJo8yQAKx
|
|
15:02:04
|
219.80
|
1,171
|
XLON
|
E08NJo8yQCCF
|
|
15:02:05
|
219.60
|
448
|
XLON
|
E08NJo8yQCE5
|
|
15:02:05
|
219.60
|
13
|
AQXE
|
107509
|
|
15:02:05
|
219.60
|
60
|
BATE
|
156728402770
|
|
15:02:06
|
219.60
|
2,227
|
BATE
|
156728402773
|
|
15:02:06
|
219.60
|
613
|
BATE
|
156728402774
|
|
15:02:06
|
219.60
|
609
|
AQXE
|
107524
|
|
15:02:06
|
219.60
|
5,482
|
XLON
|
E08NJo8yQCIf
|
|
15:02:06
|
219.60
|
11,899
|
XLON
|
E08NJo8yQCIj
|
|
15:02:06
|
219.60
|
3,993
|
XLON
|
E08NJo8yQCIl
|
|
15:02:59
|
219.20
|
459
|
XLON
|
E08NJo8yQGED
|
|
15:03:03
|
219.20
|
446
|
XLON
|
E08NJo8yQGXu
|
|
15:03:05
|
219.20
|
228
|
XLON
|
E08NJo8yQGly
|
|
15:03:11
|
219.20
|
89
|
XLON
|
E08NJo8yQHDi
|
|
15:04:16
|
219.00
|
500
|
BATE
|
156728403516
|
|
15:04:16
|
219.00
|
186
|
AQXE
|
108609
|
|
15:04:16
|
219.00
|
137
|
BATE
|
156728403517
|
|
15:04:16
|
219.00
|
80
|
BATE
|
156728403518
|
|
15:04:16
|
219.00
|
205
|
XLON
|
E08NJo8yQLGm
|
|
15:04:16
|
219.00
|
424
|
AQXE
|
108617
|
|
15:04:16
|
219.00
|
172
|
BATE
|
156728403519
|
|
15:04:16
|
219.00
|
5,584
|
XLON
|
E08NJo8yQLKG
|
|
15:04:16
|
219.00
|
292
|
XLON
|
E08NJo8yQLKT
|
|
15:05:22
|
218.80
|
485
|
AQXE
|
109249
|
|
15:05:22
|
218.80
|
683
|
CHIX
|
2977838342688
|
|
15:05:22
|
218.80
|
865
|
CHIX
|
2977838342689
|
|
15:05:31
|
218.80
|
229
|
AQXE
|
109341
|
|
15:07:24
|
218.80
|
468
|
AQXE
|
110306
|
|
15:07:24
|
218.80
|
647
|
AQXE
|
110307
|
|
15:07:24
|
218.80
|
638
|
BATE
|
156728404746
|
|
15:07:24
|
218.80
|
617
|
CHIX
|
2977838343897
|
|
15:07:24
|
218.80
|
4,155
|
XLON
|
E08NJo8yQXay
|
|
15:07:24
|
218.80
|
2,429
|
XLON
|
E08NJo8yQXb0
|
|
15:09:44
|
218.80
|
558
|
BATE
|
156728405616
|
|
15:09:44
|
218.80
|
643
|
BATE
|
156728405617
|
|
15:09:44
|
218.80
|
1,240
|
XLON
|
E08NJo8yQfdQ
|
|
15:09:44
|
218.80
|
3,632
|
XLON
|
E08NJo8yQfdS
|
|
15:09:44
|
218.80
|
4,188
|
XLON
|
E08NJo8yQfdU
|
|
15:09:44
|
218.80
|
566
|
XLON
|
E08NJo8yQfeJ
|
|
15:25:16
|
219.20
|
135
|
CHIX
|
2977838354079
|
|
15:25:16
|
219.20
|
5,453
|
XLON
|
E08NJo8yRTIV
|
|
15:25:16
|
219.20
|
4,753
|
XLON
|
E08NJo8yRTIX
|
|
15:25:16
|
219.20
|
4,493
|
XLON
|
E08NJo8yRTIZ
|
|
15:25:16
|
219.20
|
607
|
XLON
|
E08NJo8yRTIh
|
|
15:25:16
|
219.20
|
1,779
|
XLON
|
E08NJo8yRTIj
|
|
15:25:16
|
219.20
|
207
|
AQXE
|
119823
|
|
15:25:16
|
219.20
|
111
|
CHIX
|
2977838354080
|
|
15:25:16
|
219.20
|
382
|
CHIX
|
2977838354081
|
|
15:25:16
|
219.20
|
539
|
CHIX
|
2977838354082
|
|
15:25:16
|
219.20
|
676
|
XLON
|
E08NJo8yRTIo
|
|
15:25:16
|
219.20
|
3,324
|
XLON
|
E08NJo8yRTIq
|
|
15:25:16
|
219.20
|
1,429
|
XLON
|
E08NJo8yRTIs
|
|
15:25:16
|
219.20
|
1,970
|
XLON
|
E08NJo8yRTIu
|
|
15:25:16
|
219.20
|
425
|
CHIX
|
2977838354084
|
|
15:25:16
|
219.20
|
619
|
AQXE
|
119824
|
|
15:25:16
|
219.20
|
1,583
|
XLON
|
E08NJo8yRTJQ
|
|
15:25:36
|
219.20
|
455
|
XLON
|
E08NJo8yRUgd
|
|
15:28:10
|
219.20
|
100
|
XLON
|
E08NJo8yRcjj
|
|
15:30:57
|
219.20
|
763
|
AQXE
|
122967
|
|
15:30:57
|
219.20
|
1,196
|
XLON
|
E08NJo8yRkc4
|
|
15:30:57
|
219.20
|
670
|
XLON
|
E08NJo8yRkc6
|
|
15:30:57
|
219.20
|
7,211
|
XLON
|
E08NJo8yRkc9
|
|
15:30:57
|
219.20
|
4,899
|
XLON
|
E08NJo8yRkcB
|
|
15:30:57
|
219.20
|
5,516
|
XLON
|
E08NJo8yRkcD
|
|
15:32:01
|
218.80
|
1,334
|
BATE
|
156728413456
|
|
15:32:01
|
218.80
|
452
|
BATE
|
156728413457
|
|
15:32:19
|
218.80
|
966
|
XLON
|
E08NJo8yRoQ0
|
|
15:32:19
|
218.80
|
186
|
BATE
|
156728413587
|
|
15:32:19
|
218.80
|
889
|
XLON
|
E08NJo8yRoQ3
|
|
15:32:19
|
218.80
|
648
|
AQXE
|
123678
|
|
15:32:19
|
218.80
|
6,825
|
XLON
|
E08NJo8yRoQ8
|
|
15:32:19
|
218.80
|
4,157
|
XLON
|
E08NJo8yRoQA
|
|
15:41:35
|
219.20
|
933
|
AQXE
|
128130
|
|
15:41:35
|
219.20
|
282
|
BATE
|
156728416658
|
|
15:42:06
|
219.20
|
87
|
BATE
|
156728416872
|
|
15:42:06
|
219.20
|
84
|
XLON
|
E08NJo8ySEMx
|
|
15:42:06
|
219.20
|
81
|
XLON
|
E08NJo8ySEMz
|
|
15:42:07
|
219.20
|
170
|
BATE
|
156728416873
|
|
15:42:07
|
219.20
|
40
|
XLON
|
E08NJo8ySENM
|
|
15:43:09
|
219.20
|
32
|
BATE
|
156728417160
|
|
15:43:31
|
219.00
|
683
|
BATE
|
156728417350
|
|
15:43:31
|
219.00
|
2,017
|
BATE
|
156728417351
|
|
15:43:31
|
219.00
|
1,207
|
BATE
|
156728417352
|
|
15:43:31
|
219.00
|
260
|
BATE
|
156728417353
|
|
15:43:31
|
219.00
|
368
|
BATE
|
156728417354
|
|
15:43:31
|
219.00
|
20
|
AQXE
|
129130
|
|
15:43:31
|
219.00
|
83
|
BATE
|
156728417355
|
|
15:43:31
|
219.00
|
113
|
BATE
|
156728417356
|
|
15:43:31
|
219.00
|
1,765
|
XLON
|
E08NJo8ySHco
|
|
15:43:31
|
219.00
|
4,446
|
XLON
|
E08NJo8ySHcq
|
|
15:43:31
|
219.00
|
173
|
XLON
|
E08NJo8ySHcs
|
|
15:43:31
|
219.00
|
260
|
XLON
|
E08NJo8ySHcu
|
|
15:43:31
|
219.00
|
1,373
|
XLON
|
E08NJo8ySHcw
|
|
15:43:31
|
219.00
|
2,827
|
XLON
|
E08NJo8ySHcz
|
|
15:43:31
|
219.00
|
3,109
|
XLON
|
E08NJo8ySHd1
|
|
15:43:31
|
219.00
|
4,239
|
XLON
|
E08NJo8ySHd3
|
|
15:43:31
|
219.00
|
3,230
|
XLON
|
E08NJo8ySHd5
|
|
15:43:31
|
219.00
|
6,747
|
XLON
|
E08NJo8ySHd7
|
|
15:43:31
|
219.00
|
2,872
|
XLON
|
E08NJo8ySHd9
|
|
15:43:31
|
219.00
|
538
|
BATE
|
156728417357
|
|
15:43:31
|
219.00
|
1,036
|
BATE
|
156728417358
|
|
15:43:31
|
219.00
|
441
|
BATE
|
156728417360
|
|
15:43:32
|
219.00
|
428
|
AQXE
|
129132
|
|
15:50:04
|
218.80
|
1,103
|
BATE
|
156728419297
|
|
15:50:04
|
218.80
|
621
|
BATE
|
156728419298
|
|
15:50:04
|
218.80
|
7,180
|
XLON
|
E08NJo8ySUyM
|
|
15:50:04
|
218.80
|
4,048
|
XLON
|
E08NJo8ySUyO
|
|
15:50:04
|
218.80
|
400
|
BATE
|
156728419300
|
|
15:50:04
|
218.80
|
221
|
BATE
|
156728419301
|
|
15:50:04
|
218.80
|
4,048
|
XLON
|
E08NJo8ySUyZ
|
|
15:50:04
|
218.80
|
621
|
BATE
|
156728419302
|
|
15:50:04
|
218.80
|
91
|
XLON
|
E08NJo8ySUyn
|
|
15:50:06
|
218.60
|
4,485
|
XLON
|
E08NJo8ySV2y
|
|
15:50:06
|
218.60
|
756
|
BATE
|
156728419323
|
|
15:51:10
|
218.60
|
1,144
|
XLON
|
E08NJo8ySWnG
|
|
15:51:10
|
218.60
|
310
|
BATE
|
156728419667
|
|
15:51:10
|
218.60
|
642
|
XLON
|
E08NJo8ySWq5
|
|
15:51:12
|
218.60
|
3,626
|
XLON
|
E08NJo8ySWuc
|
|
15:51:12
|
218.60
|
281
|
XLON
|
E08NJo8ySWue
|
|
15:51:12
|
218.60
|
1,789
|
XLON
|
E08NJo8ySWug
|
|
15:51:12
|
218.60
|
178
|
BATE
|
156728419678
|
|
15:51:12
|
218.60
|
809
|
XLON
|
E08NJo8ySWuj
|
|
15:51:12
|
218.60
|
83
|
XLON
|
E08NJo8ySWus
|
|
15:51:12
|
218.60
|
808
|
XLON
|
E08NJo8ySWv1
|
|
15:51:12
|
218.60
|
186
|
XLON
|
E08NJo8ySWv4
|
|
15:51:13
|
218.60
|
91
|
BATE
|
156728419688
|
|
16:00:13
|
218.60
|
581
|
AQXE
|
137757
|
|
16:00:58
|
218.60
|
178
|
AQXE
|
138167
|
|
16:01:15
|
218.60
|
69
|
AQXE
|
138317
|
|
16:01:15
|
218.60
|
63
|
AQXE
|
138319
|
|
16:01:15
|
218.60
|
58
|
AQXE
|
138320
|
|
16:01:16
|
218.60
|
53
|
AQXE
|
138321
|
|
16:01:16
|
218.60
|
58
|
BATE
|
156728423211
|
|
16:01:16
|
218.60
|
1,793
|
XLON
|
E08NJo8ySqMJ
|
|
16:01:16
|
218.60
|
1,904
|
XLON
|
E08NJo8ySqML
|
|
16:01:16
|
218.60
|
511
|
BATE
|
156728423212
|
|
16:01:16
|
218.60
|
134
|
BATE
|
156728423215
|
|
16:01:16
|
218.60
|
502
|
XLON
|
E08NJo8ySqMY
|
|
16:01:18
|
218.60
|
1,081
|
XLON
|
E08NJo8ySqNY
|
|
16:01:18
|
218.40
|
101
|
XLON
|
E08NJo8ySqNd
|
|
16:01:18
|
218.60
|
128
|
XLON
|
E08NJo8ySqNb
|
|
16:01:42
|
218.60
|
542
|
BATE
|
156728423359
|
|
16:01:44
|
218.60
|
229
|
BATE
|
156728423360
|
|
16:01:44
|
218.60
|
378
|
BATE
|
156728423361
|
|
16:01:59
|
218.60
|
380
|
BATE
|
156728423482
|
|
16:02:01
|
218.60
|
620
|
BATE
|
156728423492
|
|
16:02:02
|
218.60
|
124
|
BATE
|
156728423498
|
|
16:02:03
|
218.40
|
2,724
|
XLON
|
E08NJo8ySrd4
|
|
16:02:08
|
218.60
|
1,109
|
BATE
|
156728423546
|
|
16:02:43
|
218.60
|
1,144
|
BATE
|
156728423716
|
|
16:02:43
|
218.60
|
68
|
BATE
|
156728423717
|
|
16:03:01
|
218.60
|
229
|
BATE
|
156728423774
|
|
16:03:01
|
218.60
|
485
|
BATE
|
156728423777
|
|
16:03:01
|
218.60
|
229
|
BATE
|
156728423779
|
|
16:03:02
|
218.60
|
257
|
BATE
|
156728423783
|
|
16:03:03
|
218.40
|
510
|
BATE
|
156728423791
|
|
16:03:03
|
218.40
|
660
|
BATE
|
156728423792
|
|
16:03:05
|
218.40
|
94
|
BATE
|
156728423814
|
|
16:03:05
|
218.40
|
630
|
XLON
|
E08NJo8ySt70
|
|
16:03:49
|
218.60
|
141
|
CHIX
|
2977838373864
|
|
16:03:49
|
218.60
|
121
|
CHIX
|
2977838373865
|
|
16:04:51
|
218.60
|
203
|
CHIX
|
2977838374542
|
|
16:06:16
|
218.60
|
353
|
AQXE
|
141260
|
|
16:06:16
|
218.60
|
81
|
AQXE
|
141261
|
|
16:06:16
|
218.60
|
74
|
AQXE
|
141263
|
|
16:06:16
|
218.60
|
68
|
AQXE
|
141266
|
|
16:06:16
|
218.60
|
62
|
AQXE
|
141267
|
|
16:06:17
|
218.60
|
57
|
AQXE
|
141269
|
|
16:06:17
|
218.60
|
52
|
AQXE
|
141270
|
|
16:06:17
|
218.60
|
1,500
|
AQXE
|
141271
|
|
16:06:17
|
218.60
|
47
|
AQXE
|
141274
|
|
16:06:17
|
218.60
|
43
|
AQXE
|
141280
|
|
16:06:47
|
218.40
|
416
|
BATE
|
156728425234
|
|
16:06:47
|
218.40
|
256
|
BATE
|
156728425235
|
|
16:08:34
|
218.80
|
1,075
|
XLON
|
E08NJo8yT4ff
|
|
16:08:34
|
218.80
|
913
|
XLON
|
E08NJo8yT4fh
|
|
16:08:34
|
218.80
|
1,483
|
XLON
|
E08NJo8yT4fj
|
|
16:08:34
|
218.80
|
1,800
|
XLON
|
E08NJo8yT4fl
|
|
16:09:36
|
218.80
|
241
|
BATE
|
156728426185
|
|
16:12:39
|
218.80
|
149
|
BATE
|
156728427505
|
|
16:12:49
|
218.60
|
204
|
BATE
|
156728427553
|
|
16:13:14
|
218.60
|
207
|
BATE
|
156728427730
|
|
16:13:14
|
218.60
|
1,911
|
XLON
|
E08NJo8yTEZF
|
|
16:13:40
|
218.80
|
62
|
AQXE
|
145862
|
|
16:13:40
|
218.80
|
681
|
AQXE
|
145863
|
|
16:14:41
|
218.80
|
1,427
|
BATE
|
156728428264
|
|
16:14:41
|
218.80
|
1,152
|
BATE
|
156728428265
|
|
16:14:41
|
218.80
|
246
|
BATE
|
156728428266
|
|
16:15:43
|
218.80
|
91
|
XLON
|
E08NJo8yTJqS
|
|
16:16:44
|
218.80
|
21
|
BATE
|
156728429122
|
|
16:16:44
|
218.80
|
441
|
XLON
|
E08NJo8yTLsy
|
|
16:16:44
|
218.80
|
658
|
XLON
|
E08NJo8yTLt0
|
|
16:16:44
|
218.80
|
146
|
BATE
|
156728429123
|
|
16:16:44
|
218.80
|
123
|
XLON
|
E08NJo8yTLtQ
|
|
16:16:44
|
218.80
|
146
|
BATE
|
156728429124
|
|
16:17:22
|
218.80
|
559
|
BATE
|
156728429541
|
|
16:17:22
|
218.80
|
110
|
BATE
|
156728429542
|
|
16:17:22
|
218.80
|
669
|
BATE
|
156728429543
|
|
16:17:22
|
218.80
|
877
|
BATE
|
156728429544
|
|
16:17:22
|
218.80
|
5,157
|
BATE
|
156728429545
|
|
16:17:22
|
218.80
|
559
|
BATE
|
156728429546
|
|
16:17:22
|
218.80
|
1,094
|
XLON
|
E08NJo8yTNZP
|
|
16:17:22
|
218.80
|
669
|
BATE
|
156728429547
|
|
16:17:22
|
218.80
|
669
|
BATE
|
156728429548
|
|
16:17:22
|
218.80
|
662
|
BATE
|
156728429549
|
|
16:17:22
|
218.80
|
3,266
|
XLON
|
E08NJo8yTNZR
|
|
16:17:22
|
218.80
|
2,303
|
XLON
|
E08NJo8yTNZT
|
|
16:17:22
|
218.80
|
215
|
BATE
|
156728429550
|
|
16:17:22
|
218.80
|
1,785
|
BATE
|
156728429551
|
|
16:17:22
|
218.80
|
2,000
|
BATE
|
156728429552
|
|
16:17:22
|
218.80
|
231
|
XLON
|
E08NJo8yTNZb
|
|
16:17:22
|
218.80
|
2,057
|
XLON
|
E08NJo8yTNZX
|
|
16:17:22
|
218.80
|
5,712
|
XLON
|
E08NJo8yTNZZ
|
|
16:17:22
|
218.80
|
4,129
|
XLON
|
E08NJo8yTNZi
|
|
16:17:22
|
218.80
|
1,871
|
XLON
|
E08NJo8yTNZk
|
|
16:17:22
|
218.80
|
2,000
|
XLON
|
E08NJo8yTNZp
|
|
16:17:22
|
218.80
|
1,236
|
XLON
|
E08NJo8yTNa0
|
|
16:17:22
|
218.80
|
1,238
|
XLON
|
E08NJo8yTNa2
|
|
16:17:22
|
218.80
|
458
|
XLON
|
E08NJo8yTNa4
|
|
16:17:22
|
218.80
|
489
|
XLON
|
E08NJo8yTNZw
|
|
16:17:22
|
218.80
|
5,712
|
XLON
|
E08NJo8yTNZy
|
|
16:17:22
|
218.80
|
1,372
|
BATE
|
156728429553
|
|
16:17:22
|
218.80
|
428
|
BATE
|
156728429554
|
|
16:17:22
|
218.80
|
669
|
BATE
|
156728429555
|
|
16:17:22
|
218.80
|
877
|
BATE
|
156728429556
|
|
16:17:22
|
218.80
|
824
|
BATE
|
156728429557
|
|
16:17:22
|
218.80
|
3,216
|
BATE
|
156728429558
|
|
16:17:22
|
218.80
|
1,117
|
BATE
|
156728429559
|
|
16:17:22
|
218.80
|
849
|
BATE
|
156728429560
|
|
16:17:22
|
218.80
|
1,966
|
XLON
|
E08NJo8yTNac
|
|
16:17:22
|
218.80
|
680
|
XLON
|
E08NJo8yTNae
|
|
16:17:22
|
218.80
|
666
|
BATE
|
156728429561
|
|
16:18:16
|
218.80
|
1,680
|
BATE
|
156728429872
|
|
16:20:11
|
218.80
|
3,477
|
BATE
|
156728430669
|
|
16:20:11
|
218.80
|
1,753
|
BATE
|
156728430670
|
|
16:20:11
|
218.80
|
3,287
|
BATE
|
156728430671
|
|
16:20:11
|
218.80
|
979
|
BATE
|
156728430673
|
|
16:20:12
|
218.80
|
570
|
BATE
|
156728430690
|
|
16:20:12
|
218.80
|
330
|
BATE
|
156728430691
|
|
16:20:14
|
218.80
|
14
|
BATE
|
156728430703
|
|
16:22:30
|
219.00
|
97
|
AQXE
|
152517
|
|
16:22:30
|
219.00
|
160
|
AQXE
|
152518
|
|
16:22:30
|
219.00
|
150
|
AQXE
|
152524
|
|
16:22:38
|
219.00
|
361
|
CHIX
|
2977838384863
|
|
16:23:04
|
219.00
|
1,312
|
BATE
|
156728432115
|
|
16:23:04
|
219.00
|
526
|
BATE
|
156728432116
|
|
16:23:04
|
219.00
|
1,029
|
BATE
|
156728432117
|
|
16:23:04
|
219.00
|
1,123
|
BATE
|
156728432118
|
|
16:23:04
|
219.00
|
382
|
BATE
|
156728432119
|
|
16:23:04
|
219.00
|
49
|
BATE
|
156728432123
|
|
16:23:04
|
219.00
|
617
|
BATE
|
156728432126
|
|
16:24:21
|
219.20
|
4,888
|
XLON
|
E08NJo8yTbp7
|
|
16:24:21
|
219.20
|
1,959
|
XLON
|
E08NJo8yTbpB
|
|
16:24:21
|
219.20
|
1
|
XLON
|
E08NJo8yTbpE
|
|
16:25:50
|
219.40
|
406
|
BATE
|
156728433548
|
|
16:25:50
|
219.40
|
139
|
BATE
|
156728433551
|
|
16:26:52
|
219.40
|
1,049
|
BATE
|
156728434115
|
|
16:26:52
|
219.40
|
3,135
|
BATE
|
156728434116
|
|
16:26:53
|
219.00
|
1,450
|
BATE
|
156728434117
|
|
16:27:03
|
219.40
|
1,869
|
BATE
|
156728434224
|
|
16:27:03
|
219.40
|
1,579
|
BATE
|
156728434225
|
|
16:27:34
|
219.20
|
1,649
|
BATE
|
156728434521
|
|
16:27:34
|
219.20
|
369
|
BATE
|
156728434522
|
|
16:27:35
|
219.20
|
1,140
|
BATE
|
156728434527
|
|
16:28:00
|
219.20
|
2,000
|
BATE
|
156728434758
|
|
16:28:00
|
219.20
|
326
|
BATE
|
156728434759
|
|
16:28:00
|
219.20
|
539
|
BATE
|
156728434760
|
|
16:28:00
|
219.20
|
4,906
|
BATE
|
156728434761
|
|
16:28:00
|
219.20
|
1,498
|
BATE
|
156728434762
|
|
16:28:00
|
219.20
|
841
|
BATE
|
156728434763
|
|
16:28:00
|
219.20
|
1,664
|
BATE
|
156728434764
|
|
16:28:24
|
219.20
|
339
|
BATE
|
156728435057
|
|
16:28:24
|
219.20
|
473
|
BATE
|
156728435058
|
|
16:28:24
|
219.20
|
609
|
BATE
|
156728435059
|
|
16:28:32
|
219.20
|
3,136
|
BATE
|
156728435137
|
|
16:28:32
|
219.20
|
1,176
|
BATE
|
156728435139
|
|
16:28:32
|
219.20
|
5,968
|
BATE
|
156728435140
|
|
16:28:32
|
219.20
|
145
|
BATE
|
156728435141
|
|
16:28:32
|
219.20
|
55
|
BATE
|
156728435142
|
|
16:28:32
|
219.20
|
58
|
BATE
|
156728435143
|
|
16:28:32
|
219.20
|
22
|
BATE
|
156728435144
|
|
16:28:32
|
219.20
|
25
|
BATE
|
156728435145
|
|
16:28:32
|
219.20
|
40
|
BATE
|
156728435146
|
|
16:28:32
|
219.20
|
74
|
BATE
|
156728435147
|
|
16:28:32
|
219.20
|
15
|
BATE
|
156728435148
|
|
16:28:32
|
219.20
|
26
|
BATE
|
156728435149
|
|
16:28:32
|
219.20
|
884
|
BATE
|
156728435150
|
|
16:28:32
|
219.20
|
985
|
BATE
|
156728435151
|
|
16:29:30
|
218.80
|
19
|
BATE
|
156728435975
|
Indivior PLC's Legal Entity Identifier code is 213800V3NCQTY7IED471.
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END
POSDZMGZNVLGMZM
|
|