Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
07 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 |
|
04 February 2022 |
15.4306 |
215,000 |
15.3300 |
15.5150 |
XLON |
|
04 February 2022 |
- |
- |
- |
- |
CHIX |
|
04 February 2022 |
15.4236 |
65,256 |
15.3300 |
15.5200 |
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 04 February 2022 is detailed below. |
|||||
|
|
|
|
|
|
|
|
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. |
|||||
|
Enquiries: |
|||||
|
|
|
|
|
|
|
|
Jemma Spalton, Director of Investor Relations |
|||||
|
+44 (0)20 7004 1600 |
|||||
|
Jemma.spalton@smiths.com |
|||||
|
|
|
|
|
|
|
|
Matthew Whyte, Company Secretary |
|||||
|
+44 (0)20 7004 1600 |
|||||
|
Matthew.whyte@smiths.com |
|||||
|
|
|
|
|
|
|
|
Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11 |
|||||
|
|
|
|
|
|
|
|
About Smiths Group |
|||||
|
For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com. |
|||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Time |
Exchange Venue |
Quantity purchased |
Price per share (GBP) |
Transaction reference number |
|
|
10:05:19 |
XLON |
50 |
15.505 |
480031931394904 |
|
|
10:05:19 |
XLON |
130 |
15.505 |
480031931394905 |
|
|
10:05:19 |
XLON |
102 |
15.505 |
480031931394906 |
|
|
10:05:19 |
XLON |
78 |
15.505 |
480031931394907 |
|
|
10:05:21 |
XLON |
150 |
15.5 |
480031931394919 |
|
|
10:05:21 |
XLON |
114 |
15.5 |
480031931394920 |
|
|
10:05:21 |
XLON |
116 |
15.5 |
480031931394921 |
|
|
10:05:21 |
XLON |
101 |
15.5 |
480031931394922 |
|
|
10:05:28 |
XLON |
154 |
15.49 |
480031931394944 |
|
|
10:05:28 |
XLON |
4 |
15.49 |
480031931394945 |
|
|
10:09:52 |
BATE |
100 |
15.5 |
030000JNS |
|
|
10:11:18 |
XLON |
122 |
15.495 |
480031931395833 |
|
|
10:11:18 |
XLON |
90 |
15.495 |
480031931395834 |
|
|
10:11:24 |
XLON |
114 |
15.495 |
480031931395837 |
|
|
10:11:26 |
BATE |
50 |
15.495 |
030000JRQ |
|
|
10:11:26 |
XLON |
41 |
15.495 |
480031931395859 |
|
|
10:11:26 |
XLON |
114 |
15.495 |
480031931395860 |
|
|
10:11:28 |
XLON |
15 |
15.495 |
480031931395865 |
|
|
10:11:29 |
BATE |
17 |
15.495 |
030000JS1 |
|
|
10:11:30 |
XLON |
114 |
15.495 |
480031931395879 |
|
|
10:11:30 |
XLON |
114 |
15.495 |
480031931395880 |
|
|
10:11:30 |
XLON |
150 |
15.495 |
480031931395881 |
|
|
10:11:30 |
XLON |
44 |
15.495 |
480031931395882 |
|
|
10:11:33 |
BATE |
32 |
15.495 |
030000JS6 |
|
|
10:11:35 |
BATE |
21 |
15.495 |
030000JS7 |
|
|
10:11:37 |
BATE |
22 |
15.495 |
030000JSC |
|
|
10:14:40 |
XLON |
149 |
15.495 |
480031931396366 |
|
|
10:14:40 |
BATE |
100 |
15.49 |
030000K2V |
|
|
10:14:40 |
XLON |
133 |
15.49 |
480031931396367 |
|
|
10:16:33 |
XLON |
613 |
15.49 |
480031931396677 |
|
|
10:18:01 |
BATE |
52 |
15.485 |
030000KCG |
|
|
10:18:01 |
XLON |
528 |
15.485 |
480031931396905 |
|
|
10:18:01 |
BATE |
124 |
15.485 |
030000KCH |
|
|
10:18:01 |
XLON |
240 |
15.485 |
480031931396907 |
|
|
10:18:01 |
XLON |
89 |
15.485 |
480031931396908 |
|
|
10:18:02 |
BATE |
10 |
15.485 |
030000KCQ |
|
|
10:18:05 |
BATE |
100 |
15.485 |
030000KCU |
|
|
10:18:15 |
BATE |
144 |
15.485 |
030000KDH |
|
|
10:18:15 |
BATE |
294 |
15.485 |
030000KDI |
|
|
10:18:58 |
XLON |
452 |
15.48 |
480031931397101 |
|
|
10:19:15 |
XLON |
148 |
15.48 |
480031931397165 |
|
|
10:19:15 |
XLON |
19 |
15.48 |
480031931397166 |
|
|
10:19:15 |
XLON |
190 |
15.48 |
480031931397167 |
|
|
10:19:15 |
XLON |
31 |
15.48 |
480031931397168 |
|
|
10:19:15 |
XLON |
363 |
15.48 |
480031931397169 |
|
|
10:21:22 |
BATE |
114 |
15.475 |
030000KPG |
|
|
10:23:20 |
BATE |
120 |
15.465 |
030000KWR |
|
|
10:23:20 |
BATE |
43 |
15.465 |
030000KWS |
|
|
10:23:20 |
XLON |
319 |
15.465 |
480031931397756 |
|
|
10:24:11 |
BATE |
105 |
15.455 |
030000L0Z |
|
|
10:24:16 |
BATE |
68 |
15.455 |
030000L1G |
|
|
10:24:18 |
BATE |
83 |
15.455 |
030000L1H |
|
|
10:24:20 |
BATE |
102 |
15.45 |
030000L1V |
|
|
10:24:20 |
BATE |
37 |
15.45 |
030000L1W |
|
|
10:29:47 |
XLON |
433 |
15.45 |
480031931398697 |
|
|
10:30:25 |
BATE |
464 |
15.445 |
030000LNK |
|
|
10:30:25 |
XLON |
47 |
15.445 |
480031931398886 |
|
|
10:30:25 |
XLON |
115 |
15.445 |
480031931398887 |
|
|
10:30:25 |
BATE |
91 |
15.445 |
030000LNM |
|
|
10:30:27 |
XLON |
150 |
15.44 |
480031931398889 |
|
|
10:30:27 |
XLON |
7 |
15.44 |
480031931398890 |
|
|
10:30:32 |
XLON |
98 |
15.44 |
480031931398924 |
|
|
10:31:39 |
BATE |
105 |
15.445 |
030000LQT |
|
|
10:31:47 |
XLON |
496 |
15.44 |
480031931399130 |
|
|
10:31:47 |
XLON |
240 |
15.44 |
480031931399164 |
|
|
10:31:47 |
XLON |
150 |
15.44 |
480031931399165 |
|
|
10:31:47 |
XLON |
93 |
15.44 |
480031931399166 |
|
|
10:31:50 |
XLON |
240 |
15.435 |
480031931399186 |
|
|
10:35:05 |
BATE |
46 |
15.45 |
030000M3C |
|
|
10:35:12 |
XLON |
368 |
15.45 |
480031931399904 |
|
|
10:37:54 |
XLON |
11 |
15.46 |
480031931400293 |
|
|
10:37:54 |
XLON |
322 |
15.46 |
480031931400294 |
|
|
10:38:27 |
XLON |
309 |
15.465 |
480031931400355 |
|
|
10:38:27 |
XLON |
197 |
15.465 |
480031931400356 |
|
|
10:38:54 |
XLON |
150 |
15.465 |
480031931400426 |
|
|
10:38:54 |
XLON |
150 |
15.465 |
480031931400427 |
|
|
10:38:54 |
XLON |
116 |
15.465 |
480031931400428 |
|
|
10:38:54 |
XLON |
180 |
15.465 |
480031931400429 |
|
|
10:39:24 |
XLON |
181 |
15.455 |
480031931400529 |
|
|
10:39:24 |
XLON |
371 |
15.455 |
480031931400530 |
|
|
10:39:24 |
XLON |
150 |
15.455 |
480031931400532 |
|
|
10:39:24 |
XLON |
51 |
15.455 |
480031931400533 |
|
|
10:39:24 |
XLON |
150 |
15.46 |
480031931400534 |
|
|
10:39:24 |
XLON |
118 |
15.46 |
480031931400535 |
|
|
10:39:24 |
XLON |
112 |
15.46 |
480031931400536 |
|
|
10:39:29 |
XLON |
98 |
15.46 |
480031931400537 |
|
|
10:39:29 |
XLON |
150 |
15.46 |
480031931400538 |
|
|
10:39:44 |
XLON |
114 |
15.46 |
480031931400587 |
|
|
10:39:49 |
XLON |
150 |
15.46 |
480031931400605 |
|
|
10:40:11 |
XLON |
211 |
15.455 |
480031931400685 |
|
|
10:40:11 |
XLON |
201 |
15.455 |
480031931400686 |
|
|
10:40:12 |
XLON |
301 |
15.455 |
480031931400701 |
|
|
10:40:44 |
XLON |
106 |
15.455 |
480031931400761 |
|
|
10:40:44 |
XLON |
258 |
15.455 |
480031931400762 |
|
|
10:42:29 |
BATE |
124 |
15.45 |
030000MP9 |
|
|
10:42:29 |
BATE |
100 |
15.455 |
030000MPA |
|
|
10:42:29 |
BATE |
42 |
15.455 |
030000MPB |
|
|
10:42:30 |
XLON |
10 |
15.455 |
480031931401070 |
|
|
10:42:30 |
XLON |
56 |
15.455 |
480031931401071 |
|
|
10:42:30 |
XLON |
111 |
15.455 |
480031931401072 |
|
|
10:42:30 |
XLON |
128 |
15.455 |
480031931401073 |
|
|
10:42:30 |
XLON |
180 |
15.455 |
480031931401074 |
|
|
10:42:32 |
XLON |
83 |
15.455 |
480031931401087 |
|
|
10:42:32 |
XLON |
150 |
15.455 |
480031931401088 |
|
|
10:42:32 |
XLON |
55 |
15.455 |
480031931401089 |
|
|
10:42:32 |
XLON |
111 |
15.455 |
480031931401090 |
|
|
10:42:32 |
XLON |
117 |
15.455 |
480031931401096 |
|
|
10:42:32 |
XLON |
150 |
15.455 |
480031931401097 |
|
|
10:42:32 |
XLON |
55 |
15.455 |
480031931401098 |
|
|
10:42:34 |
XLON |
150 |
15.45 |
480031931401117 |
|
|
10:42:34 |
XLON |
53 |
15.45 |
480031931401118 |
|
|
10:42:34 |
XLON |
54 |
15.45 |
480031931401119 |
|
|
10:42:34 |
XLON |
111 |
15.45 |
480031931401120 |
|
|
10:42:34 |
XLON |
104 |
15.45 |
480031931401121 |
|
|
10:42:34 |
XLON |
107 |
15.45 |
480031931401123 |
|
|
10:42:34 |
XLON |
49 |
15.45 |
480031931401124 |
|
|
10:42:35 |
XLON |
311 |
15.45 |
480031931401125 |
|
|
10:42:35 |
XLON |
150 |
15.45 |
480031931401126 |
|
|
10:42:35 |
XLON |
54 |
15.45 |
480031931401127 |
|
|
10:42:35 |
XLON |
110 |
15.45 |
480031931401128 |
|
|
10:42:35 |
XLON |
74 |
15.45 |
480031931401129 |
|
|
10:42:35 |
XLON |
65 |
15.45 |
480031931401130 |
|
|
10:42:35 |
XLON |
186 |
15.45 |
480031931401131 |
|
|
10:42:35 |
XLON |
180 |
15.45 |
480031931401132 |
|
|
10:43:48 |
XLON |
735 |
15.45 |
480031931401263 |
|
|
10:43:48 |
XLON |
250 |
15.45 |
480031931401253 |
|
|
10:43:48 |
XLON |
197 |
15.45 |
480031931401254 |
|
|
10:44:15 |
XLON |
747 |
15.45 |
480031931401317 |
|
|
10:44:15 |
XLON |
150 |
15.455 |
480031931401318 |
|
|
10:44:15 |
XLON |
907 |
15.455 |
480031931401319 |
|
|
10:44:15 |
XLON |
118 |
15.455 |
480031931401320 |
|
|
10:44:15 |
XLON |
66 |
15.455 |
480031931401321 |
|
|
10:44:20 |
BATE |
110 |
15.445 |
030000MUP |
|
|
10:44:20 |
BATE |
40 |
15.445 |
030000MUQ |
|
|
10:44:20 |
BATE |
96 |
15.445 |
030000MUR |
|
|
10:45:30 |
BATE |
114 |
15.44 |
030000MY2 |
|
|
10:45:30 |
BATE |
116 |
15.44 |
030000MY3 |
|
|
10:46:47 |
XLON |
64 |
15.455 |
480031931401672 |
|
|
10:47:32 |
XLON |
161 |
15.455 |
480031931401754 |
|
|
10:47:32 |
XLON |
499 |
15.455 |
480031931401755 |
|
|
10:47:32 |
XLON |
104 |
15.455 |
480031931401757 |
|
|
10:47:32 |
XLON |
526 |
15.455 |
480031931401758 |
|
|
10:47:33 |
BATE |
120 |
15.45 |
030000N65 |
|
|
10:47:33 |
BATE |
124 |
15.45 |
030000N66 |
|
|
10:47:34 |
XLON |
68 |
15.45 |
480031931401780 |
|
|
10:47:58 |
XLON |
10 |
15.455 |
480031931401821 |
|
|
10:48:00 |
XLON |
145 |
15.455 |
480031931401825 |
|
|
10:48:00 |
XLON |
113 |
15.455 |
480031931401826 |
|
|
10:48:35 |
XLON |
125 |
15.445 |
480031931401876 |
|
|
10:48:35 |
XLON |
44 |
15.445 |
480031931401877 |
|
|
10:48:35 |
XLON |
109 |
15.445 |
480031931401878 |
|
|
10:49:42 |
XLON |
116 |
15.445 |
480031931402020 |
|
|
10:49:42 |
XLON |
117 |
15.445 |
480031931402021 |
|
|
10:56:47 |
XLON |
119 |
15.46 |
480031931403141 |
|
|
10:56:47 |
XLON |
49 |
15.46 |
480031931403134 |
|
|
10:56:47 |
XLON |
284 |
15.46 |
480031931403135 |
|
|
10:56:47 |
XLON |
52 |
15.46 |
480031931403136 |
|
|
10:56:47 |
XLON |
277 |
15.46 |
480031931403137 |
|
|
10:56:47 |
BATE |
90 |
15.46 |
030000O05 |
|
|
10:56:47 |
BATE |
100 |
15.46 |
030000O06 |
|
|
10:56:56 |
XLON |
110 |
15.455 |
480031931403241 |
|
|
10:56:56 |
XLON |
180 |
15.455 |
480031931403242 |
|
|
10:56:56 |
XLON |
117 |
15.455 |
480031931403243 |
|
|
10:59:14 |
XLON |
74 |
15.46 |
480031931403657 |
|
|
10:59:53 |
XLON |
33 |
15.465 |
480031931403698 |
|
|
10:59:53 |
XLON |
114 |
15.465 |
480031931403699 |
|
|
10:59:53 |
BATE |
107 |
15.465 |
030000OB1 |
|
|
11:00:03 |
BATE |
102 |
15.465 |
030000OC4 |
|
|
11:00:04 |
XLON |
103 |
15.46 |
480031931403738 |
|
|
11:00:04 |
XLON |
119 |
15.46 |
480031931403739 |
|
|
11:00:06 |
XLON |
133 |
15.46 |
480031931403745 |
|
|
11:00:06 |
XLON |
109 |
15.46 |
480031931403746 |
|
|
11:00:06 |
XLON |
150 |
15.46 |
480031931403747 |
|
|
11:00:16 |
XLON |
184 |
15.45 |
480031931403794 |
|
|
11:00:16 |
BATE |
55 |
15.455 |
030000ODV |
|
|
11:00:16 |
XLON |
95 |
15.45 |
480031931403795 |
|
|
11:00:16 |
XLON |
82 |
15.45 |
480031931403796 |
|
|
11:01:32 |
XLON |
342 |
15.445 |
480031931403940 |
|
|
11:02:49 |
XLON |
124 |
15.445 |
480031931404111 |
|
|
11:02:49 |
XLON |
191 |
15.445 |
480031931404112 |
|
|
11:02:49 |
XLON |
402 |
15.445 |
480031931404116 |
|
|
11:03:25 |
BATE |
211 |
15.435 |
030000OOA |
|
|
11:03:25 |
XLON |
597 |
15.435 |
480031931404305 |
|
|
11:03:43 |
XLON |
602 |
15.435 |
480031931404366 |
|
|
11:03:43 |
XLON |
240 |
15.435 |
480031931404368 |
|
|
11:04:59 |
BATE |
80 |
15.435 |
030000OV1 |
|
|
11:04:59 |
BATE |
98 |
15.435 |
030000OV2 |
|
|
11:05:15 |
BATE |
130 |
15.425 |
030000OWX |
|
|
11:05:15 |
BATE |
45 |
15.425 |
030000OWY |
|
|
11:07:07 |
XLON |
212 |
15.425 |
480031931405030 |
|
|
11:07:11 |
BATE |
247 |
15.42 |
030000P1Y |
|
|
11:07:11 |
BATE |
27 |
15.42 |
030000P1Z |
|
|
11:09:08 |
XLON |
256 |
15.415 |
480031931405478 |
|
|
11:11:13 |
XLON |
350 |
15.415 |
480031931405882 |
|
|
11:11:54 |
XLON |
640 |
15.42 |
480031931406015 |
|
|
11:12:05 |
XLON |
150 |
15.42 |
480031931406052 |
|
|
11:12:05 |
XLON |
105 |
15.42 |
480031931406053 |
|
|
11:12:13 |
XLON |
150 |
15.42 |
480031931406101 |
|
|
11:13:23 |
BATE |
42 |
15.42 |
030000PU7 |
|
|
11:16:33 |
BATE |
50 |
15.425 |
030000Q7K |
|
|
11:17:10 |
XLON |
177 |
15.43 |
480031931407250 |
|
|
11:17:10 |
BATE |
100 |
15.43 |
030000Q9K |
|
|
11:18:26 |
BATE |
100 |
15.435 |
030000QDU |
|
|
11:18:26 |
XLON |
240 |
15.435 |
480031931407459 |
|
|
11:18:26 |
XLON |
330 |
15.435 |
480031931407460 |
|
|
11:19:43 |
XLON |
25 |
15.44 |
480031931407657 |
|
|
11:20:39 |
BATE |
24 |
15.44 |
030000QMY |
|
|
11:21:02 |
XLON |
670 |
15.435 |
480031931407836 |
|
|
11:21:02 |
XLON |
240 |
15.435 |
480031931407838 |
|
|
11:21:02 |
XLON |
100 |
15.435 |
480031931407839 |
|
|
11:21:02 |
XLON |
158 |
15.435 |
480031931407840 |
|
|
11:21:02 |
XLON |
150 |
15.44 |
480031931407841 |
|
|
11:21:02 |
XLON |
119 |
15.44 |
480031931407842 |
|
|
11:21:02 |
XLON |
118 |
15.44 |
480031931407843 |
|
|
11:21:02 |
XLON |
125 |
15.44 |
480031931407844 |
|
|
11:21:02 |
XLON |
113 |
15.44 |
480031931407845 |
|
|
11:21:02 |
XLON |
73 |
15.44 |
480031931407846 |
|
|
11:21:07 |
XLON |
290 |
15.44 |
480031931407864 |
|
|
11:21:07 |
XLON |
167 |
15.44 |
480031931407865 |
|
|
11:21:07 |
XLON |
150 |
15.44 |
480031931407866 |
|
|
11:21:07 |
XLON |
113 |
15.44 |
480031931407867 |
|
|
11:21:08 |
XLON |
77 |
15.44 |
480031931407868 |
|
|
11:21:08 |
XLON |
150 |
15.44 |
480031931407869 |
|
|
11:21:08 |
XLON |
62 |
15.44 |
480031931407870 |
|
|
11:21:08 |
XLON |
173 |
15.43 |
480031931407871 |
|
|
11:21:08 |
XLON |
104 |
15.43 |
480031931407872 |
|
|
11:21:08 |
XLON |
64 |
15.43 |
480031931407873 |
|
|
11:21:11 |
BATE |
100 |
15.42 |
030000QPV |
|
|
11:21:11 |
BATE |
77 |
15.42 |
030000QPW |
|
|
11:32:37 |
XLON |
108 |
15.46 |
480031931409391 |
|
|
11:32:37 |
XLON |
150 |
15.46 |
480031931409392 |
|
|
11:32:37 |
XLON |
117 |
15.46 |
480031931409393 |
|
|
11:32:37 |
XLON |
109 |
15.46 |
480031931409394 |
|
|
11:32:37 |
XLON |
150 |
15.46 |
480031931409395 |
|
|
11:32:39 |
XLON |
130 |
15.46 |
480031931409400 |
|
|
11:32:39 |
XLON |
201 |
15.46 |
480031931409401 |
|
|
11:32:39 |
XLON |
150 |
15.46 |
480031931409402 |
|
|
11:32:39 |
XLON |
109 |
15.46 |
480031931409403 |
|
|
11:32:39 |
XLON |
73 |
15.46 |
480031931409404 |
|
|
11:32:40 |
XLON |
99 |
15.46 |
480031931409405 |
|
|
11:32:40 |
XLON |
119 |
15.46 |
480031931409406 |
|
|
11:32:40 |
XLON |
109 |
15.46 |
480031931409410 |
|
|
11:32:40 |
XLON |
119 |
15.46 |
480031931409411 |
|
|
11:34:29 |
XLON |
167 |
15.465 |
480031931409571 |
|
|
11:37:12 |
BATE |
235 |
15.475 |
030000RXK |
|
|
11:37:13 |
BATE |
86 |
15.475 |
030000RXL |
|
|
11:37:13 |
BATE |
149 |
15.475 |
030000RXM |
|
|
11:37:13 |
XLON |
240 |
15.475 |
480031931409894 |
|
|
11:37:13 |
XLON |
158 |
15.475 |
480031931409895 |
|
|
11:37:13 |
XLON |
45 |
15.475 |
480031931409896 |
|
|
11:37:17 |
XLON |
47 |
15.48 |
480031931409903 |
|
|
11:37:17 |
XLON |
150 |
15.48 |
480031931409904 |
|
|
11:37:17 |
XLON |
303 |
15.48 |
480031931409905 |
|
|
11:38:33 |
BATE |
20 |
15.495 |
030000S1S |
|
|
11:39:51 |
XLON |
123 |
15.49 |
480031931410184 |
|
|
11:43:01 |
XLON |
150 |
15.49 |
480031931410559 |
|
|
11:43:01 |
XLON |
113 |
15.49 |
480031931410560 |
|
|
11:43:18 |
XLON |
150 |
15.49 |
480031931410601 |
|
|
11:53:08 |
BATE |
88 |
15.49 |
030000SZB |
|
|
11:53:08 |
BATE |
54 |
15.49 |
030000SZC |
|
|
11:53:08 |
XLON |
389 |
15.48 |
480031931411522 |
|
|
11:53:08 |
XLON |
167 |
15.485 |
480031931411524 |
|
|
11:53:15 |
XLON |
86 |
15.485 |
480031931411620 |
|
|
11:53:15 |
XLON |
71 |
15.485 |
480031931411621 |
|
|
11:53:15 |
XLON |
150 |
15.485 |
480031931411622 |
|
|
11:53:14 |
XLON |
10 |
15.485 |
480031931411619 |
|
|
11:53:15 |
XLON |
122 |
15.485 |
480031931411624 |
|
|
11:53:15 |
XLON |
150 |
15.485 |
480031931411625 |
|
|
11:57:02 |
XLON |
150 |
15.475 |
480031931412104 |
|
|
11:57:02 |
XLON |
135 |
15.475 |
480031931412105 |
|
|
11:57:39 |
XLON |
209 |
15.49 |
480031931412178 |
|
|
11:57:39 |
XLON |
163 |
15.49 |
480031931412180 |
|
|
11:57:53 |
XLON |
1030 |
15.495 |
480031931412236 |
|
|
11:58:02 |
XLON |
826 |
15.5 |
480031931412254 |
|
|
11:58:03 |
BATE |
73 |
15.5 |
030000TCF |
|
|
11:58:04 |
XLON |
114 |
15.5 |
480031931412262 |
|
|
11:58:04 |
XLON |
1214 |
15.5 |
480031931412263 |
|
|
11:58:04 |
XLON |
134 |
15.5 |
480031931412264 |
|
|
11:58:06 |
XLON |
64 |
15.5 |
480031931412265 |
|
|
11:58:08 |
BATE |
1 |
15.5 |
030000TCV |
|
|
11:58:11 |
BATE |
21 |
15.5 |
030000TD7 |
|
|
11:58:38 |
XLON |
32 |
15.495 |
480031931412322 |
|
|
11:58:38 |
XLON |
592 |
15.495 |
480031931412323 |
|
|
11:59:35 |
BATE |
55 |
15.5 |
030000TGZ |
|
|
11:59:35 |
XLON |
240 |
15.495 |
480031931412490 |
|
|
11:59:39 |
XLON |
150 |
15.495 |
480031931412501 |
|
|
11:59:40 |
BATE |
29 |
15.495 |
030000TH4 |
|
|
11:59:40 |
BATE |
17 |
15.495 |
030000TH5 |
|
|
11:59:47 |
XLON |
433 |
15.49 |
480031931412530 |
|
|
11:59:47 |
XLON |
184 |
15.49 |
480031931412541 |
|
|
11:59:47 |
XLON |
292 |
15.49 |
480031931412542 |
|
|
11:59:53 |
XLON |
268 |
15.485 |
480031931412570 |
|
|
11:59:53 |
BATE |
70 |
15.49 |
030000TIB |
|
|
11:59:53 |
XLON |
240 |
15.485 |
480031931412576 |
|
|
11:59:53 |
XLON |
389 |
15.485 |
480031931412577 |
|
|
11:59:55 |
XLON |
252 |
15.48 |
480031931412604 |
|
|
11:59:56 |
BATE |
27 |
15.485 |
030000TIY |
|
|
11:59:56 |
BATE |
27 |
15.485 |
030000TIZ |
|
|
11:59:56 |
BATE |
19 |
15.485 |
030000TJ0 |
|
|
12:03:04 |
XLON |
110 |
15.495 |
480031931413036 |
|
|
12:07:46 |
BATE |
90 |
15.515 |
030000U5Z |
|
|
12:09:48 |
BATE |
50 |
15.515 |
030000UAQ |
|
|
12:09:59 |
XLON |
738 |
15.515 |
480031931413878 |
|
|
12:10:19 |
BATE |
118 |
15.52 |
030000UCF |
|
|
12:10:34 |
XLON |
150 |
15.515 |
480031931414017 |
|
|
12:10:48 |
XLON |
150 |
15.515 |
480031931414049 |
|
|
12:11:02 |
BATE |
30 |
15.5 |
030000UEO |
|
|
12:11:02 |
BATE |
29 |
15.5 |
030000UEP |
|
|
12:11:53 |
XLON |
273 |
15.495 |
480031931414106 |
|
|
12:11:53 |
XLON |
280 |
15.495 |
480031931414107 |
|
|
12:11:53 |
XLON |
150 |
15.495 |
480031931414126 |
|
|
12:11:53 |
XLON |
129 |
15.495 |
480031931414127 |
|
|
12:11:57 |
XLON |
248 |
15.485 |
480031931414166 |
|
|
12:11:57 |
XLON |
193 |
15.485 |
480031931414167 |
|
|
12:11:58 |
XLON |
111 |
15.485 |
480031931414170 |
|
|
12:12:36 |
XLON |
330 |
15.485 |
480031931414235 |
|
|
12:12:46 |
XLON |
352 |
15.485 |
480031931414274 |
|
|
12:13:26 |
BATE |
53 |
15.49 |
030000UKG |
|
|
12:15:28 |
XLON |
398 |
15.485 |
480031931414566 |
|
|
12:15:28 |
XLON |
46 |
15.485 |
480031931414562 |
|
|
12:15:28 |
XLON |
352 |
15.485 |
480031931414563 |
|
|
12:15:28 |
BATE |
104 |
15.49 |
030000UPC |
|
|
12:15:28 |
BATE |
124 |
15.49 |
030000UPD |
|
|
12:15:34 |
XLON |
12 |
15.48 |
480031931414576 |
|
|
12:15:34 |
XLON |
466 |
15.48 |
480031931414577 |
|
|
12:15:35 |
XLON |
175 |
15.475 |
480031931414581 |
|
|
12:15:35 |
XLON |
480 |
15.475 |
480031931414582 |
|
|
12:15:37 |
XLON |
257 |
15.47 |
480031931414583 |
|
|
12:15:37 |
XLON |
7 |
15.47 |
480031931414584 |
|
|
12:15:37 |
XLON |
240 |
15.475 |
480031931414585 |
|
|
12:15:37 |
XLON |
150 |
15.475 |
480031931414586 |
|
|
12:15:37 |
XLON |
109 |
15.475 |
480031931414587 |
|
|
12:15:37 |
XLON |
114 |
15.475 |
480031931414588 |
|
|
12:15:59 |
XLON |
300 |
15.475 |
480031931414671 |
|
|
12:17:20 |
XLON |
716 |
15.47 |
480031931414846 |
|
|
12:17:20 |
XLON |
150 |
15.475 |
480031931414848 |
|
|
12:17:20 |
XLON |
117 |
15.475 |
480031931414849 |
|
|
12:17:25 |
XLON |
150 |
15.475 |
480031931414857 |
|
|
12:17:25 |
XLON |
7 |
15.475 |
480031931414858 |
|
|
12:17:25 |
XLON |
68 |
15.475 |
480031931414859 |
|
|
12:17:25 |
XLON |
100 |
15.475 |
480031931414860 |
|
|
12:17:25 |
XLON |
117 |
15.475 |
480031931414861 |
|
|
12:17:27 |
XLON |
150 |
15.46 |
480031931414867 |
|
|
12:17:27 |
XLON |
7 |
15.46 |
480031931414868 |
|
|
12:17:27 |
XLON |
271 |
15.46 |
480031931414869 |
|
|
12:17:28 |
BATE |
100 |
15.46 |
030000USH |
|
|
12:17:28 |
XLON |
111 |
15.46 |
480031931414870 |
|
|
12:17:28 |
XLON |
100 |
15.46 |
480031931414871 |
|
|
12:17:29 |
XLON |
167 |
15.46 |
480031931414876 |
|
|
12:17:30 |
XLON |
105 |
15.46 |
480031931414877 |
|
|
12:17:30 |
XLON |
100 |
15.46 |
480031931414878 |
|
|
12:17:56 |
BATE |
114 |
15.46 |
030000UT0 |
|
|
12:18:12 |
BATE |
66 |
15.455 |
030000UTC |
|
|
12:18:23 |
XLON |
656 |
15.445 |
480031931415001 |
|
|
12:18:23 |
BATE |
100 |
15.45 |
030000UTQ |
|
|
12:18:47 |
BATE |
100 |
15.445 |
030000UUB |
|
|
12:18:52 |
BATE |
78 |
15.445 |
030000UUH |
|
|
12:18:57 |
BATE |
78 |
15.445 |
030000UUR |
|
|
12:19:02 |
BATE |
78 |
15.445 |
030000UUY |
|
|
12:19:07 |
BATE |
78 |
15.445 |
030000UV2 |
|
|
12:22:53 |
BATE |
343 |
15.435 |
030000V20 |
|
|
12:22:53 |
BATE |
3 |
15.435 |
030000V21 |
|
|
12:22:53 |
BATE |
274 |
15.435 |
030000V22 |
|
|
12:22:53 |
XLON |
150 |
15.435 |
480031931415398 |
|
|
12:27:19 |
BATE |
305 |
15.445 |
030000VA5 |
|
|
12:27:19 |
XLON |
410 |
15.445 |
480031931415813 |
|
|
12:27:19 |
BATE |
23 |
15.445 |
030000VA8 |
|
|
12:27:19 |
BATE |
350 |
15.445 |
030000VA9 |
|
|
12:27:20 |
BATE |
120 |
15.445 |
030000VAA |
|
|
12:28:40 |
XLON |
85 |
15.45 |
480031931415905 |
|
|
12:29:43 |
BATE |
46 |
15.45 |
030000VFR |
|
|
12:29:43 |
BATE |
82 |
15.45 |
030000VFS |
|
|
12:29:43 |
BATE |
206 |
15.45 |
030000VFT |
|
|
12:30:06 |
XLON |
33 |
15.445 |
480031931416031 |
|
|
12:30:08 |
XLON |
33 |
15.445 |
480031931416032 |
|
|
12:30:09 |
XLON |
197 |
15.445 |
480031931416033 |
|
|
12:30:11 |
XLON |
33 |
15.445 |
480031931416037 |
|
|
12:30:20 |
XLON |
349 |
15.445 |
480031931416071 |
|
|
12:30:21 |
XLON |
33 |
15.445 |
480031931416072 |
|
|
12:30:24 |
XLON |
423 |
15.445 |
480031931416083 |
|
|
12:30:24 |
XLON |
80 |
15.445 |
480031931416084 |
|
|
12:30:24 |
XLON |
94 |
15.445 |
480031931416085 |
|
|
12:30:24 |
XLON |
14 |
15.445 |
480031931416086 |
|
|
12:30:24 |
BATE |
90 |
15.45 |
030000VHW |
|
|
12:35:25 |
BATE |
138 |
15.45 |
030000VUQ |
|
|
12:35:25 |
BATE |
31 |
15.45 |
030000VUR |
|
|
12:36:22 |
XLON |
141 |
15.45 |
480031931416613 |
|
|
12:36:22 |
XLON |
508 |
15.45 |
480031931416614 |
|
|
12:36:22 |
BATE |
475 |
15.45 |
030000VWR |
|
|
12:36:22 |
BATE |
169 |
15.45 |
030000VWT |
|
|
12:36:49 |
BATE |
44 |
15.475 |
030000VZE |
|
|
12:37:09 |
XLON |
173 |
15.475 |
480031931416700 |
|
|
12:37:09 |
XLON |
119 |
15.475 |
480031931416701 |
|
|
12:37:09 |
XLON |
118 |
15.475 |
480031931416702 |
|
|
12:37:12 |
XLON |
167 |
15.475 |
480031931416707 |
|
|
12:37:14 |
XLON |
118 |
15.475 |
480031931416708 |
|
|
12:37:42 |
XLON |
114 |
15.475 |
480031931416744 |
|
|
12:37:47 |
XLON |
252 |
15.475 |
480031931416747 |
|
|
12:37:52 |
XLON |
150 |
15.475 |
480031931416748 |
|
|
12:37:52 |
XLON |
72 |
15.475 |
480031931416749 |
|
|
12:38:12 |
XLON |
150 |
15.475 |
480031931416771 |
|
|
12:38:12 |
XLON |
114 |
15.475 |
480031931416772 |
|
|
12:38:16 |
BATE |
42 |
15.475 |
030000W23 |
|
|
12:38:17 |
XLON |
150 |
15.475 |
480031931416796 |
|
|
12:38:17 |
XLON |
114 |
15.475 |
480031931416797 |
|
|
12:38:20 |
XLON |
150 |
15.475 |
480031931416802 |
|
|
12:38:33 |
XLON |
150 |
15.475 |
480031931416842 |
|
|
12:38:33 |
XLON |
110 |
15.475 |
480031931416843 |
|
|
12:38:38 |
XLON |
150 |
15.475 |
480031931416856 |
|
|
12:38:41 |
XLON |
170 |
15.475 |
480031931416860 |
|
|
12:38:41 |
XLON |
150 |
15.475 |
480031931416861 |
|
|
12:39:01 |
XLON |
260 |
15.475 |
480031931416872 |
|
|
12:39:11 |
XLON |
150 |
15.475 |
480031931416899 |
|
|
12:39:13 |
BATE |
52 |
15.475 |
030000W44 |
|
|
12:39:55 |
XLON |
66 |
15.48 |
480031931416962 |
|
|
12:39:55 |
XLON |
150 |
15.48 |
480031931416963 |
|
|
12:42:11 |
XLON |
281 |
15.475 |
480031931417184 |
|
|
12:43:10 |
BATE |
73 |
15.49 |
030000WE3 |
|
|
12:43:21 |
XLON |
645 |
15.485 |
480031931417334 |
|
|
12:43:26 |
BATE |
13 |
15.49 |
030000WFG |
|
|
12:47:02 |
XLON |
429 |
15.485 |
480031931417734 |
|
|
12:50:25 |
XLON |
616 |
15.495 |
480031931418205 |
|
|
12:50:25 |
BATE |
330 |
15.495 |
030000WZ1 |
|
|
12:50:29 |
XLON |
204 |
15.49 |
480031931418223 |
|
|
12:50:29 |
XLON |
393 |
15.49 |
480031931418224 |
|
|
12:50:29 |
BATE |
101 |
15.495 |
030000WZ7 |
|
|
12:50:29 |
XLON |
155 |
15.49 |
480031931418227 |
|
|
12:50:29 |
XLON |
150 |
15.49 |
480031931418228 |
|
|
12:50:29 |
XLON |
327 |
15.49 |
480031931418229 |
|
|
12:50:38 |
BATE |
100 |
15.495 |
030000WZJ |
|
|
12:50:43 |
BATE |
100 |
15.495 |
030000WZU |
|
|
12:50:43 |
BATE |
93 |
15.495 |
030000WZV |
|
|
12:50:48 |
BATE |
60 |
15.495 |
030000X0C |
|
|
12:50:48 |
BATE |
100 |
15.495 |
030000X0D |
|
|
12:50:52 |
BATE |
275 |
15.495 |
030000X0G |
|
|
12:50:52 |
BATE |
60 |
15.495 |
030000X0H |
|
|
12:50:54 |
BATE |
100 |
15.495 |
030000X0I |
|
|
12:51:07 |
BATE |
71 |
15.495 |
030000X0V |
|
|
12:51:14 |
XLON |
223 |
15.485 |
480031931418295 |
|
|
12:57:34 |
BATE |
127 |
15.495 |
030000XH8 |
|
|
12:57:34 |
BATE |
81 |
15.495 |
030000XH9 |
|
|
12:57:34 |
BATE |
53 |
15.495 |
030000XHA |
|
|
12:57:34 |
BATE |
70 |
15.495 |
030000XHB |
|
|
12:57:37 |
BATE |
100 |
15.495 |
030000XHG |
|
|
12:59:41 |
XLON |
150 |
15.49 |
480031931419483 |
|
|
12:59:41 |
XLON |
36 |
15.49 |
480031931419484 |
|
|
12:59:45 |
BATE |
62 |
15.49 |
030000XOU |
|
|
12:59:50 |
BATE |
41 |
15.49 |
030000XOX |
|
|
13:00:01 |
BATE |
100 |
15.49 |
030000XPH |
|
|
13:00:06 |
BATE |
89 |
15.49 |
030000XQ2 |
|
|
13:01:08 |
XLON |
36 |
15.485 |
480031931419670 |
|
|
13:02:46 |
XLON |
104 |
15.5 |
480031931419949 |
|
|
13:02:46 |
XLON |
118 |
15.5 |
480031931419950 |
|
|
13:02:51 |
XLON |
150 |
15.5 |
480031931419954 |
|
|
13:02:51 |
XLON |
118 |
15.5 |
480031931419955 |
|
|
13:03:07 |
XLON |
167 |
15.495 |
480031931420000 |
|
|
13:03:07 |
XLON |
225 |
15.495 |
480031931420001 |
|
|
13:03:07 |
BATE |
42 |
15.495 |
030000XXT |
|
|
13:03:07 |
BATE |
101 |
15.495 |
030000XXU |
|
|
13:03:07 |
XLON |
163 |
15.495 |
480031931420003 |
|
|
13:03:07 |
XLON |
344 |
15.495 |
480031931420004 |
|
|
13:03:07 |
XLON |
2 |
15.495 |
480031931420005 |
|
|
13:03:15 |
XLON |
130 |
15.495 |
480031931420034 |
|
|
13:03:15 |
XLON |
170 |
15.495 |
480031931420035 |
|
|
13:03:15 |
XLON |
150 |
15.495 |
480031931420036 |
|
|
13:04:03 |
XLON |
125 |
15.495 |
480031931420154 |
|
|
13:04:03 |
XLON |
150 |
15.495 |
480031931420155 |
|
|
13:04:03 |
XLON |
69 |
15.495 |
480031931420156 |
|
|
13:05:04 |
XLON |
150 |
15.495 |
480031931420262 |
|
|
13:05:04 |
XLON |
282 |
15.495 |
480031931420263 |
|
|
13:05:05 |
XLON |
150 |
15.485 |
480031931420271 |
|
|
13:05:05 |
XLON |
11 |
15.485 |
480031931420272 |
|
|
13:05:16 |
XLON |
240 |
15.485 |
480031931420300 |
|
|
13:05:16 |
XLON |
137 |
15.485 |
480031931420301 |
|
|
13:05:16 |
XLON |
73 |
15.485 |
480031931420302 |
|
|
13:05:16 |
XLON |
133 |
15.485 |
480031931420303 |
|
|
13:06:41 |
XLON |
134 |
15.48 |
480031931420417 |
|
|
13:10:34 |
XLON |
703 |
15.495 |
480031931420746 |
|
|
13:11:27 |
XLON |
150 |
15.49 |
480031931420829 |
|
|
13:11:27 |
XLON |
126 |
15.49 |
480031931420830 |
|
|
13:19:30 |
BATE |
54 |
15.49 |
030000Z6H |
|
|
13:19:35 |
BATE |
73 |
15.49 |
030000Z6K |
|
|
13:19:44 |
XLON |
127 |
15.49 |
480031931421973 |
|
|
13:19:44 |
BATE |
100 |
15.49 |
030000Z7C |
|
|
13:19:49 |
XLON |
133 |
15.485 |
480031931421995 |
|
|
13:21:41 |
XLON |
150 |
15.485 |
480031931422238 |
|
|
13:24:10 |
BATE |
100 |
15.48 |
030000ZKD |
|
|
13:24:10 |
XLON |
100 |
15.48 |
480031931422516 |
|
|
13:24:10 |
XLON |
106 |
15.48 |
480031931422517 |
|
|
13:24:12 |
XLON |
133 |
15.48 |
480031931422519 |
|
|
13:24:13 |
BATE |
100 |
15.48 |
030000ZKR |
|
|
13:24:13 |
XLON |
110 |
15.48 |
480031931422536 |
|
|
13:24:13 |
XLON |
74 |
15.48 |
480031931422537 |
|
|
13:24:13 |
XLON |
112 |
15.48 |
480031931422538 |
|
|
13:24:15 |
XLON |
246 |
15.48 |
480031931422539 |
|
|
13:24:52 |
XLON |
150 |
15.48 |
480031931422594 |
|
|
13:24:52 |
XLON |
130 |
15.48 |
480031931422595 |
|
|
13:28:58 |
XLON |
167 |
15.49 |
480031931423068 |
|
|
13:28:58 |
XLON |
129 |
15.49 |
480031931423069 |
|
|
13:28:58 |
BATE |
6 |
15.49 |
030000ZUZ |
|
|
13:29:01 |
BATE |
10 |
15.485 |
030000ZVD |
|
|
13:29:43 |
XLON |
630 |
15.48 |
480031931423148 |
|
|
13:29:43 |
BATE |
120 |
15.48 |
030000ZX0 |
|
|
13:30:13 |
BATE |
206 |
15.475 |
03000101Y |
|
|
13:30:14 |
XLON |
150 |
15.48 |
480031931423453 |
|
|
13:30:14 |
XLON |
14 |
15.48 |
480031931423454 |
|
|
13:30:14 |
BATE |
4 |
15.475 |
03000102L |
|
|
13:30:34 |
XLON |
242 |
15.46 |
480031931423800 |
|
|
13:30:35 |
XLON |
150 |
15.46 |
480031931423802 |
|
|
13:30:35 |
XLON |
115 |
15.46 |
480031931423803 |
|
|
13:30:38 |
XLON |
150 |
15.455 |
480031931423841 |
|
|
13:30:39 |
BATE |
101 |
15.455 |
030001078 |
|
|
13:30:42 |
XLON |
150 |
15.455 |
480031931423883 |
|
|
13:30:44 |
XLON |
150 |
15.455 |
480031931423920 |
|
|
13:30:54 |
XLON |
150 |
15.455 |
480031931423986 |
|
|
13:30:54 |
XLON |
127 |
15.455 |
480031931423987 |
|
|
13:33:32 |
XLON |
150 |
15.455 |
480031931424738 |
|
|
13:33:32 |
XLON |
126 |
15.455 |
480031931424739 |
|
|
13:33:32 |
XLON |
55 |
15.455 |
480031931424740 |
|
|
13:33:32 |
BATE |
42 |
15.455 |
0300010NT |
|
|
13:33:54 |
XLON |
682 |
15.44 |
480031931424798 |
|
|
13:34:28 |
BATE |
100 |
15.445 |
0300010RV |
|
|
13:34:28 |
BATE |
140 |
15.445 |
0300010RW |
|
|
13:34:30 |
BATE |
78 |
15.445 |
0300010S9 |
|
|
13:34:30 |
BATE |
73 |
15.445 |
0300010SA |
|
|
13:34:32 |
BATE |
78 |
15.445 |
0300010SN |
|
|
13:34:34 |
BATE |
78 |
15.445 |
0300010SQ |
|
|
13:34:35 |
BATE |
1 |
15.445 |
0300010SR |
|
|
13:34:35 |
BATE |
100 |
15.445 |
0300010SS |
|
|
13:34:48 |
BATE |
55 |
15.445 |
0300010TR |
|
|
13:35:54 |
XLON |
100 |
15.44 |
480031931425182 |
|
|
13:35:54 |
BATE |
153 |
15.44 |
0300010ZO |
|
|
13:36:33 |
XLON |
125 |
15.44 |
480031931425332 |
|
|
13:36:38 |
XLON |
24 |
15.44 |
480031931425409 |
|
|
13:36:38 |
XLON |
125 |
15.44 |
480031931425410 |
|
|
13:36:43 |
XLON |
150 |
15.44 |
480031931425449 |
|
|
13:37:15 |
XLON |
206 |
15.435 |
480031931425538 |
|
|
13:37:15 |
XLON |
118 |
15.435 |
480031931425539 |
|
|
13:37:15 |
BATE |
110 |
15.44 |
03000114Q |
|
|
13:37:15 |
XLON |
115 |
15.435 |
480031931425541 |
|
|
13:37:15 |
XLON |
279 |
15.435 |
480031931425542 |
|
|
13:37:20 |
BATE |
47 |
15.44 |
03000114W |
|
|
13:37:20 |
BATE |
10 |
15.44 |
03000114X |
|
|
13:37:20 |
BATE |
19 |
15.44 |
03000114Y |
|
|
13:37:20 |
BATE |
80 |
15.44 |
03000114Z |
|
|
13:37:20 |
BATE |
90 |
15.44 |
030001150 |
|
|
13:39:47 |
BATE |
68 |
15.445 |
0300011DR |
|
|
13:41:43 |
XLON |
727 |
15.465 |
480031931426408 |
|
|
13:41:45 |
BATE |
281 |
15.46 |
0300011OC |
|
|
13:41:45 |
BATE |
100 |
15.46 |
0300011OG |
|
|
13:41:45 |
BATE |
95 |
15.46 |
0300011OH |
|
|
13:41:45 |
XLON |
158 |
15.455 |
480031931426411 |
|
|
13:41:45 |
XLON |
240 |
15.46 |
480031931426412 |
|
|
13:41:45 |
XLON |
150 |
15.46 |
480031931426413 |
|
|
13:41:45 |
XLON |
127 |
15.46 |
480031931426414 |
|
|
13:41:45 |
XLON |
73 |
15.46 |
480031931426415 |
|
|
13:41:45 |
XLON |
350 |
15.46 |
480031931426416 |
|
|
13:41:45 |
XLON |
150 |
15.465 |
480031931426417 |
|
|
13:41:45 |
XLON |
160 |
15.465 |
480031931426418 |
|
|
13:41:45 |
XLON |
127 |
15.465 |
480031931426419 |
|
|
13:41:45 |
XLON |
73 |
15.465 |
480031931426420 |
|
|
13:41:47 |
XLON |
150 |
15.46 |
480031931426442 |
|
|
13:41:48 |
XLON |
269 |
15.46 |
480031931426447 |
|
|
13:41:48 |
XLON |
245 |
15.46 |
480031931426448 |
|
|
13:41:48 |
XLON |
627 |
15.45 |
480031931426450 |
|
|
13:41:52 |
BATE |
100 |
15.45 |
0300011P2 |
|
|
13:41:57 |
BATE |
78 |
15.45 |
0300011PS |
|
|
13:42:17 |
BATE |
114 |
15.45 |
0300011QV |
|
|
13:43:28 |
XLON |
160 |
15.445 |
480031931426692 |
|
|
13:43:28 |
XLON |
400 |
15.445 |
480031931426693 |
|
|
13:43:28 |
XLON |
131 |
15.445 |
480031931426695 |
|
|
13:43:28 |
XLON |
131 |
15.445 |
480031931426696 |
|
|
13:44:00 |
BATE |
100 |
15.445 |
0300011YR |
|
|
13:44:59 |
BATE |
106 |
15.445 |
03000121X |
|
|
13:48:16 |
XLON |
125 |
15.455 |
480031931427438 |
|
|
13:48:16 |
XLON |
141 |
15.455 |
480031931427439 |
|
|
13:48:16 |
XLON |
208 |
15.455 |
480031931427435 |
|
|
13:48:16 |
XLON |
107 |
15.455 |
480031931427436 |
|
|
13:48:19 |
XLON |
84 |
15.455 |
480031931427445 |
|
|
13:48:19 |
XLON |
100 |
15.455 |
480031931427446 |
|
|
13:48:19 |
XLON |
125 |
15.455 |
480031931427447 |
|
|
13:48:19 |
XLON |
440 |
15.455 |
480031931427448 |
|
|
13:48:19 |
XLON |
53 |
15.455 |
480031931427449 |
|
|
13:48:23 |
BATE |
100 |
15.445 |
0300012EZ |
|
|
13:50:26 |
BATE |
100 |
15.445 |
0300012ML |
|
|
13:50:26 |
XLON |
110 |
15.445 |
480031931427729 |
|
|
13:50:26 |
XLON |
111 |
15.445 |
480031931427730 |
|
|
13:53:21 |
BATE |
33 |
15.44 |
0300012WK |
|
|
13:53:21 |
BATE |
626 |
15.44 |
0300012WL |
|
|
13:56:41 |
XLON |
150 |
15.43 |
480031931428936 |
|
|
13:56:41 |
XLON |
132 |
15.43 |
480031931428937 |
|
|
13:56:41 |
XLON |
105 |
15.43 |
480031931428938 |
|
|
13:56:42 |
XLON |
132 |
15.425 |
480031931428939 |
|
|
13:56:42 |
XLON |
150 |
15.425 |
480031931428940 |
|
|
13:56:42 |
XLON |
140 |
15.425 |
480031931428941 |
|
|
13:56:42 |
XLON |
170 |
15.425 |
480031931428942 |
|
|
13:56:42 |
XLON |
471 |
15.425 |
480031931428943 |
|
|
13:56:42 |
XLON |
150 |
15.43 |
480031931428944 |
|
|
13:56:42 |
XLON |
126 |
15.43 |
480031931428945 |
|
|
13:56:42 |
XLON |
471 |
15.43 |
480031931428946 |
|
|
13:56:42 |
XLON |
49 |
15.43 |
480031931428947 |
|
|
13:56:42 |
BATE |
106 |
15.43 |
0300013B1 |
|
|
13:56:42 |
BATE |
100 |
15.43 |
0300013B2 |
|
|
13:56:42 |
XLON |
150 |
15.425 |
480031931428948 |
|
|
13:56:42 |
XLON |
471 |
15.425 |
480031931428949 |
|
|
13:56:42 |
XLON |
121 |
15.425 |
480031931428950 |
|
|
13:56:43 |
XLON |
150 |
15.425 |
480031931428951 |
|
|
13:56:43 |
XLON |
135 |
15.425 |
480031931428952 |
|
|
13:56:43 |
XLON |
471 |
15.425 |
480031931428953 |
|
|
13:56:43 |
XLON |
117 |
15.425 |
480031931428954 |
|
|
13:56:43 |
BATE |
100 |
15.42 |
0300013B8 |
|
|
13:56:43 |
BATE |
86 |
15.42 |
0300013B9 |
|
|
13:56:43 |
BATE |
45 |
15.42 |
0300013BA |
|
|
13:56:43 |
BATE |
13 |
15.42 |
0300013BB |
|
|
13:56:43 |
BATE |
100 |
15.42 |
0300013BC |
|
|
13:56:43 |
BATE |
93 |
15.425 |
0300013BD |
|
|
13:56:43 |
XLON |
240 |
15.42 |
480031931428956 |
|
|
13:56:43 |
XLON |
254 |
15.42 |
480031931428957 |
|
|
13:56:43 |
XLON |
349 |
15.42 |
480031931428958 |
|
|
13:56:43 |
XLON |
471 |
15.42 |
480031931428959 |
|
|
13:56:43 |
XLON |
30 |
15.42 |
480031931428960 |
|
|
13:56:47 |
BATE |
10 |
15.41 |
0300013C0 |
|
|
13:56:47 |
BATE |
318 |
15.41 |
0300013C1 |
|
|
13:56:47 |
XLON |
362 |
15.41 |
480031931428983 |
|
|
13:56:47 |
XLON |
150 |
15.41 |
480031931428984 |
|
|
13:56:47 |
XLON |
471 |
15.41 |
480031931428985 |
|
|
13:56:47 |
XLON |
150 |
15.415 |
480031931428986 |
|
|
13:56:47 |
XLON |
135 |
15.415 |
480031931428987 |
|
|
13:56:47 |
XLON |
63 |
15.415 |
480031931428988 |
|
|
13:56:47 |
XLON |
135 |
15.415 |
480031931428989 |
|
|
13:56:47 |
BATE |
95 |
15.415 |
0300013C2 |
|
|
13:56:47 |
XLON |
143 |
15.4 |
480031931428999 |
|
|
13:56:48 |
XLON |
145 |
15.4 |
480031931429000 |
|
|
13:56:48 |
XLON |
420 |
15.4 |
480031931429001 |
|
|
13:57:35 |
XLON |
708 |
15.4 |
480031931429146 |
|
|
13:57:37 |
XLON |
500 |
15.385 |
480031931429178 |
|
|
13:57:40 |
BATE |
100 |
15.39 |
0300013FY |
|
|
13:57:40 |
XLON |
100 |
15.39 |
480031931429204 |
|
|
13:57:45 |
BATE |
70 |
15.39 |
0300013GD |
|
|
13:57:45 |
BATE |
100 |
15.39 |
0300013GE |
|
|
13:57:45 |
XLON |
100 |
15.39 |
480031931429240 |
|
|
13:58:41 |
BATE |
55 |
15.4 |
0300013J5 |
|
|
13:58:44 |
BATE |
3 |
15.395 |
0300013JD |
|
|
13:59:45 |
BATE |
47 |
15.395 |
0300013M1 |
|
|
13:59:49 |
XLON |
263 |
15.395 |
480031931429571 |
|
|
13:59:50 |
BATE |
6 |
15.395 |
0300013MD |
|
|
14:01:25 |
BATE |
55 |
15.39 |
0300013UD |
|
|
14:01:25 |
BATE |
90 |
15.395 |
0300013UE |
|
|
14:01:25 |
BATE |
55 |
15.395 |
0300013UF |
|
|
14:01:25 |
XLON |
124 |
15.39 |
480031931429961 |
|
|
14:01:25 |
XLON |
150 |
15.395 |
480031931429962 |
|
|
14:01:25 |
XLON |
53 |
15.395 |
480031931429963 |
|
|
14:01:25 |
XLON |
70 |
15.395 |
480031931429964 |
|
|
14:01:25 |
XLON |
124 |
15.395 |
480031931429965 |
|
|
14:01:25 |
XLON |
130 |
15.395 |
480031931429966 |
|
|
14:01:30 |
BATE |
54 |
15.385 |
0300013V6 |
|
|
14:02:16 |
BATE |
143 |
15.385 |
0300013YJ |
|
|
14:03:03 |
BATE |
90 |
15.37 |
03000141R |
|
|
14:03:03 |
BATE |
41 |
15.37 |
03000141S |
|
|
14:03:59 |
XLON |
150 |
15.37 |
480031931430621 |
|
|
14:03:59 |
XLON |
136 |
15.37 |
480031931430622 |
|
|
14:04:30 |
XLON |
46 |
15.37 |
480031931430772 |
|
|
14:14:18 |
XLON |
240 |
15.355 |
480031931432392 |
|
|
14:14:18 |
XLON |
150 |
15.355 |
480031931432393 |
|
|
14:14:18 |
XLON |
59 |
15.355 |
480031931432394 |
|
|
14:14:18 |
XLON |
119 |
15.355 |
480031931432395 |
|
|
14:14:18 |
XLON |
12 |
15.355 |
480031931432396 |
|
|
14:14:18 |
XLON |
132 |
15.355 |
480031931432397 |
|
|
14:14:23 |
BATE |
185 |
15.35 |
0300015DH |
|
|
14:14:23 |
XLON |
150 |
15.355 |
480031931432398 |
|
|
14:14:23 |
XLON |
127 |
15.355 |
480031931432399 |
|
|
14:14:23 |
XLON |
127 |
15.355 |
480031931432400 |
|
|
14:14:23 |
XLON |
100 |
15.355 |
480031931432401 |
|
|
14:14:23 |
XLON |
12 |
15.355 |
480031931432402 |
|
|
14:14:23 |
XLON |
57 |
15.355 |
480031931432403 |
|
|
14:14:25 |
XLON |
150 |
15.355 |
480031931432404 |
|
|
14:14:25 |
XLON |
100 |
15.355 |
480031931432405 |
|
|
14:14:25 |
XLON |
124 |
15.355 |
480031931432406 |
|
|
14:14:25 |
XLON |
57 |
15.355 |
480031931432407 |
|
|
14:14:25 |
XLON |
127 |
15.355 |
480031931432408 |
|
|
14:14:25 |
XLON |
150 |
15.355 |
480031931432409 |
|
|
14:14:25 |
XLON |
100 |
15.355 |
480031931432410 |
|
|
14:14:25 |
XLON |
130 |
15.355 |
480031931432411 |
|
|
14:14:26 |
XLON |
55 |
15.355 |
480031931432414 |
|
|
14:14:26 |
XLON |
55 |
15.355 |
480031931432415 |
|
|
14:14:26 |
XLON |
127 |
15.355 |
480031931432416 |
|
|
14:14:27 |
XLON |
3 |
15.355 |
480031931432417 |
|
|
14:14:28 |
XLON |
556 |
15.355 |
480031931432418 |
|
|
14:14:28 |
XLON |
127 |
15.355 |
480031931432419 |
|
|
14:14:30 |
XLON |
150 |
15.355 |
480031931432433 |
|
|
14:14:30 |
XLON |
127 |
15.355 |
480031931432434 |
|
|
14:14:31 |
XLON |
127 |
15.355 |
480031931432452 |
|
|
14:14:33 |
XLON |
134 |
15.355 |
480031931432458 |
|
|
14:14:38 |
XLON |
150 |
15.355 |
480031931432469 |
|
|
14:14:39 |
XLON |
150 |
15.355 |
480031931432470 |
|
|
14:14:44 |
XLON |
116 |
15.355 |
480031931432481 |
|
|
14:15:28 |
XLON |
136 |
15.355 |
480031931432594 |
|
|
14:18:25 |
XLON |
553 |
15.365 |
480031931433087 |
|
|
14:18:25 |
BATE |
5 |
15.365 |
0300015YM |
|
|
14:18:27 |
BATE |
197 |
15.365 |
0300015YO |
|
|
14:18:28 |
XLON |
233 |
15.365 |
480031931433099 |
|
|
14:18:29 |
BATE |
110 |
15.365 |
0300015YZ |
|
|
14:27:35 |
BATE |
2105 |
15.36 |
03000171Z |
|
|
14:27:35 |
XLON |
142 |
15.35 |
480031931434432 |
|
|
14:27:35 |
XLON |
188 |
15.35 |
480031931434433 |
|
|
14:27:35 |
XLON |
42 |
15.355 |
480031931434434 |
|
|
14:27:35 |
XLON |
108 |
15.355 |
480031931434438 |
|
|
14:27:36 |
XLON |
150 |
15.35 |
480031931434442 |
|
|
14:27:36 |
XLON |
131 |
15.35 |
480031931434443 |
|
|
14:27:36 |
XLON |
150 |
15.35 |
480031931434444 |
|
|
14:27:37 |
XLON |
150 |
15.35 |
480031931434445 |
|
|
14:27:37 |
XLON |
131 |
15.35 |
480031931434446 |
|
|
14:27:40 |
XLON |
150 |
15.35 |
480031931434448 |
|
|
14:27:40 |
XLON |
131 |
15.35 |
480031931434449 |
|
|
14:27:41 |
XLON |
150 |
15.35 |
480031931434450 |
|
|
14:28:06 |
BATE |
238 |
15.35 |
03000173K |
|
|
14:28:12 |
BATE |
542 |
15.34 |
03000173X |
|
|
14:28:12 |
XLON |
208 |
15.34 |
480031931434661 |
|
|
14:28:12 |
XLON |
17 |
15.345 |
480031931434662 |
|
|
14:28:12 |
XLON |
150 |
15.345 |
480031931434663 |
|
|
14:28:12 |
XLON |
131 |
15.345 |
480031931434664 |
|
|
14:28:12 |
XLON |
132 |
15.345 |
480031931434665 |
|
|
14:28:17 |
XLON |
287 |
15.345 |
480031931434683 |
|
|
14:28:37 |
XLON |
35 |
15.345 |
480031931434723 |
|
|
14:29:02 |
XLON |
126 |
15.345 |
480031931434775 |
|
|
14:29:04 |
XLON |
312 |
15.335 |
480031931434787 |
|
|
14:29:04 |
XLON |
173 |
15.335 |
480031931434792 |
|
|
14:29:04 |
XLON |
139 |
15.335 |
480031931434793 |
|
|
14:30:05 |
XLON |
52 |
15.35 |
480031931435166 |
|
|
14:30:05 |
XLON |
100 |
15.35 |
480031931435167 |
|
|
14:30:05 |
XLON |
126 |
15.35 |
480031931435193 |
|
|
14:30:10 |
XLON |
164 |
15.35 |
480031931435274 |
|
|
14:30:10 |
XLON |
40 |
15.35 |
480031931435275 |
|
|
14:30:19 |
XLON |
164 |
15.35 |
480031931435433 |
|
|
14:30:19 |
XLON |
150 |
15.35 |
480031931435434 |
|
|
14:30:21 |
BATE |
82 |
15.35 |
0300017MD |
|
|
14:30:31 |
BATE |
77 |
15.345 |
0300017NB |
|
|
14:30:31 |
BATE |
34 |
15.345 |
0300017NC |
|
|
14:30:31 |
BATE |
70 |
15.345 |
0300017ND |
|
|
14:30:31 |
XLON |
18 |
15.35 |
480031931435504 |
|
|
14:30:31 |
XLON |
10 |
15.35 |
480031931435505 |
|
|
14:30:36 |
XLON |
150 |
15.345 |
480031931435523 |
|
|
14:30:36 |
XLON |
150 |
15.35 |
480031931435524 |
|
|
14:30:36 |
XLON |
301 |
15.35 |
480031931435525 |
|
|
14:30:36 |
XLON |
27 |
15.35 |
480031931435526 |
|
|
14:30:36 |
XLON |
158 |
15.35 |
480031931435527 |
|
|
14:32:57 |
XLON |
240 |
15.345 |
480031931436656 |
|
|
14:32:57 |
XLON |
150 |
15.345 |
480031931436657 |
|
|
14:32:57 |
XLON |
10 |
15.345 |
480031931436658 |
|
|
14:32:57 |
XLON |
163 |
15.345 |
480031931436659 |
|
|
14:32:57 |
XLON |
130 |
15.345 |
480031931436660 |
|
|
14:32:59 |
XLON |
150 |
15.345 |
480031931436670 |
|
|
14:32:59 |
XLON |
123 |
15.345 |
480031931436671 |
|
|
14:32:59 |
XLON |
163 |
15.345 |
480031931436672 |
|
|
14:32:59 |
XLON |
300 |
15.345 |
480031931436673 |
|
|
14:32:59 |
XLON |
410 |
15.345 |
480031931436674 |
|
|
14:33:01 |
XLON |
163 |
15.345 |
480031931436720 |
|
|
14:33:02 |
XLON |
150 |
15.345 |
480031931436727 |
|
|
14:33:02 |
XLON |
258 |
15.345 |
480031931436728 |
|
|
14:33:03 |
XLON |
150 |
15.345 |
480031931436749 |
|
|
14:33:03 |
XLON |
170 |
15.345 |
480031931436750 |
|
|
14:33:03 |
XLON |
163 |
15.345 |
480031931436751 |
|
|
14:33:03 |
XLON |
258 |
15.345 |
480031931436752 |
|
|
14:33:03 |
XLON |
27 |
15.345 |
480031931436753 |
|
|
14:33:04 |
XLON |
150 |
15.345 |
480031931436759 |
|
|
14:33:04 |
XLON |
52 |
15.345 |
480031931436760 |
|
|
14:33:04 |
XLON |
258 |
15.345 |
480031931436761 |
|
|
14:33:05 |
XLON |
117 |
15.345 |
480031931436770 |
|
|
14:33:05 |
XLON |
258 |
15.345 |
480031931436771 |
|
|
14:33:05 |
XLON |
163 |
15.345 |
480031931436772 |
|
|
14:33:05 |
XLON |
228 |
15.345 |
480031931436773 |
|
|
14:33:05 |
XLON |
258 |
15.345 |
480031931436774 |
|
|
14:33:11 |
XLON |
16 |
15.345 |
480031931436803 |
|
|
14:33:11 |
XLON |
258 |
15.345 |
480031931436804 |
|
|
14:33:12 |
XLON |
2 |
15.345 |
480031931436810 |
|
|
14:33:20 |
XLON |
24 |
15.345 |
480031931436857 |
|
|
14:33:32 |
XLON |
14 |
15.345 |
480031931436892 |
|
|
14:33:44 |
XLON |
14 |
15.345 |
480031931436958 |
|
|
14:33:50 |
XLON |
27 |
15.35 |
480031931436986 |
|
|
14:33:50 |
XLON |
46 |
15.35 |
480031931436987 |
|
|
14:33:50 |
XLON |
100 |
15.35 |
480031931436988 |
|
|
14:33:50 |
XLON |
602 |
15.35 |
480031931436989 |
|
|
14:33:52 |
BATE |
100 |
15.345 |
0300018EC |
|
|
14:33:53 |
XLON |
228 |
15.35 |
480031931436997 |
|
|
14:33:53 |
XLON |
150 |
15.35 |
480031931436998 |
|
|
14:33:56 |
XLON |
27 |
15.35 |
480031931437007 |
|
|
14:33:59 |
XLON |
36 |
15.35 |
480031931437049 |
|
|
14:34:03 |
XLON |
27 |
15.35 |
480031931437071 |
|
|
14:34:08 |
XLON |
27 |
15.35 |
480031931437180 |
|
|
14:34:49 |
XLON |
27 |
15.35 |
480031931437559 |
|
|
14:34:49 |
XLON |
150 |
15.35 |
480031931437560 |
|
|
14:34:53 |
XLON |
613 |
15.34 |
480031931437656 |
|
|
14:34:53 |
BATE |
95 |
15.345 |
0300018MR |
|
|
14:34:53 |
BATE |
21 |
15.345 |
0300018MS |
|
|
14:34:54 |
XLON |
7 |
15.34 |
480031931437684 |
|
|
14:35:01 |
BATE |
90 |
15.33 |
0300018P8 |
|
|
14:35:01 |
BATE |
158 |
15.33 |
0300018P9 |
|
|
14:35:04 |
XLON |
240 |
15.33 |
480031931437838 |
|
|
14:35:04 |
XLON |
150 |
15.33 |
480031931437839 |
|
|
14:35:24 |
XLON |
150 |
15.33 |
480031931438079 |
|
|
14:35:24 |
XLON |
143 |
15.33 |
480031931438080 |
|
|
14:35:24 |
BATE |
76 |
15.33 |
0300018UL |
|
|
14:36:34 |
XLON |
50 |
15.35 |
480031931438654 |
|
|
14:36:34 |
XLON |
100 |
15.35 |
480031931438655 |
|
|
14:36:34 |
XLON |
360 |
15.35 |
480031931438656 |
|
|
14:36:34 |
XLON |
150 |
15.35 |
480031931438657 |
|
|
14:36:47 |
XLON |
31 |
15.35 |
480031931438718 |
|
|
14:36:56 |
XLON |
468 |
15.345 |
480031931438771 |
|
|
14:36:56 |
BATE |
92 |
15.35 |
03000197E |
|
|
14:37:20 |
BATE |
52 |
15.35 |
0300019AO |
|
|
14:37:50 |
XLON |
716 |
15.345 |
480031931439124 |
|
|
14:37:50 |
BATE |
90 |
15.35 |
0300019E4 |
|
|
14:37:50 |
BATE |
27 |
15.35 |
0300019E5 |
|
|
14:38:20 |
BATE |
397 |
15.345 |
0300019GF |
|
|
14:39:10 |
XLON |
26 |
15.34 |
480031931439581 |
|
|
14:39:10 |
XLON |
400 |
15.34 |
480031931439582 |
|
|
14:39:10 |
XLON |
197 |
15.34 |
480031931439583 |
|
|
14:39:11 |
BATE |
100 |
15.345 |
0300019LM |
|
|
14:39:11 |
BATE |
42 |
15.345 |
0300019LN |
|
|
14:39:16 |
BATE |
66 |
15.34 |
0300019M7 |
|
|
14:39:17 |
BATE |
82 |
15.34 |
0300019M9 |
|
|
14:39:24 |
BATE |
394 |
15.335 |
0300019MT |
|
|
14:39:24 |
BATE |
110 |
15.335 |
0300019MU |
|
|
14:39:24 |
BATE |
260 |
15.34 |
0300019MV |
|
|
14:39:26 |
BATE |
69 |
15.34 |
0300019N3 |
|
|
14:40:09 |
XLON |
114 |
15.35 |
480031931439949 |
|
|
14:40:38 |
XLON |
114 |
15.375 |
480031931440388 |
|
|
14:40:42 |
XLON |
150 |
15.375 |
480031931440393 |
|
|
14:40:56 |
XLON |
535 |
15.37 |
480031931440496 |
|
|
14:40:56 |
BATE |
684 |
15.37 |
0300019ZJ |
|
|
14:40:56 |
XLON |
150 |
15.375 |
480031931440498 |
|
|
14:40:56 |
XLON |
132 |
15.375 |
480031931440499 |
|
|
14:40:56 |
XLON |
36 |
15.375 |
480031931440500 |
|
|
14:40:56 |
XLON |
164 |
15.375 |
480031931440501 |
|
|
14:40:56 |
XLON |
424 |
15.375 |
480031931440502 |
|
|
14:40:56 |
XLON |
82 |
15.375 |
480031931440503 |
|
|
14:40:56 |
XLON |
34 |
15.375 |
480031931440504 |
|
|
14:40:56 |
BATE |
95 |
15.375 |
0300019ZQ |
|
|
14:40:58 |
BATE |
27 |
15.375 |
0300019ZS |
|
|
14:41:02 |
BATE |
129 |
15.365 |
030001A13 |
|
|
14:41:02 |
XLON |
607 |
15.365 |
480031931440571 |
|
|
14:41:02 |
BATE |
102 |
15.365 |
030001A15 |
|
|
14:41:04 |
BATE |
238 |
15.365 |
030001A1O |
|
|
14:41:06 |
XLON |
150 |
15.365 |
480031931440595 |
|
|
14:41:25 |
BATE |
4 |
15.37 |
030001A48 |
|
|
14:41:25 |
XLON |
100 |
15.37 |
480031931440657 |
|
|
14:41:25 |
XLON |
174 |
15.37 |
480031931440658 |
|
|
14:41:55 |
XLON |
50 |
15.38 |
480031931440824 |
|
|
14:41:55 |
XLON |
300 |
15.38 |
480031931440825 |
|
|
14:42:10 |
XLON |
78 |
15.395 |
480031931441033 |
|
|
14:44:07 |
XLON |
272 |
15.4 |
480031931441755 |
|
|
14:44:07 |
XLON |
150 |
15.4 |
480031931441756 |
|
|
14:44:07 |
XLON |
150 |
15.405 |
480031931441757 |
|
|
14:44:07 |
XLON |
10 |
15.405 |
480031931441758 |
|
|
14:44:07 |
XLON |
141 |
15.405 |
480031931441759 |
|
|
14:44:07 |
XLON |
163 |
15.405 |
480031931441760 |
|
|
14:44:07 |
XLON |
36 |
15.405 |
480031931441761 |
|
|
14:44:07 |
XLON |
117 |
15.405 |
480031931441762 |
|
|
14:44:11 |
BATE |
187 |
15.4 |
030001AP7 |
|
|
14:44:12 |
BATE |
78 |
15.4 |
030001APN |
|
|
14:44:20 |
XLON |
156 |
15.4 |
480031931441850 |
|
|
14:44:22 |
BATE |
194 |
15.4 |
030001AQR |
|
|
14:44:25 |
XLON |
150 |
15.4 |
480031931441918 |
|
|
14:44:25 |
XLON |
150 |
15.4 |
480031931441919 |
|
|
14:44:25 |
XLON |
156 |
15.4 |
480031931441920 |
|
|
14:45:24 |
BATE |
71 |
15.4 |
030001AXU |
|
|
14:46:31 |
XLON |
240 |
15.415 |
480031931442716 |
|
|
14:48:35 |
BATE |
100 |
15.415 |
030001BJJ |
|
|
14:48:48 |
BATE |
35 |
15.415 |
030001BL1 |
|
|
14:48:48 |
BATE |
198 |
15.415 |
030001BL2 |
|
|
14:50:35 |
BATE |
682 |
15.425 |
030001BWE |
|
|
14:50:35 |
XLON |
447 |
15.425 |
480031931443643 |
|
|
14:50:36 |
BATE |
42 |
15.43 |
030001BWX |
|
|
14:50:39 |
BATE |
89 |
15.43 |
030001BX2 |
|
|
14:51:11 |
BATE |
332 |
15.43 |
030001C1O |
|
|
14:51:15 |
XLON |
239 |
15.435 |
480031931443817 |
|
|
14:51:15 |
XLON |
124 |
15.435 |
480031931443818 |
|
|
14:51:52 |
XLON |
226 |
15.43 |
480031931443900 |
|
|
14:51:52 |
XLON |
454 |
15.43 |
480031931443901 |
|
|
14:51:54 |
XLON |
680 |
15.43 |
480031931443909 |
|
|
14:51:56 |
XLON |
541 |
15.43 |
480031931443920 |
|
|
14:52:00 |
XLON |
616 |
15.43 |
480031931443931 |
|
|
14:52:00 |
XLON |
610 |
15.425 |
480031931443933 |
|
|
14:54:00 |
XLON |
9 |
15.44 |
480031931444291 |
|
|
14:54:08 |
XLON |
20 |
15.44 |
480031931444311 |
|
|
14:54:54 |
XLON |
150 |
15.45 |
480031931444484 |
|
|
14:54:54 |
XLON |
55 |
15.45 |
480031931444485 |
|
|
14:54:54 |
XLON |
119 |
15.45 |
480031931444486 |
|
|
14:54:54 |
XLON |
163 |
15.45 |
480031931444487 |
|
|
14:54:59 |
XLON |
150 |
15.45 |
480031931444507 |
|
|
14:54:59 |
XLON |
119 |
15.45 |
480031931444508 |
|
|
14:54:59 |
XLON |
55 |
15.45 |
480031931444509 |
|
|
14:54:59 |
XLON |
163 |
15.45 |
480031931444510 |
|
|
14:57:04 |
BATE |
66 |
15.445 |
030001D4A |
|
|
14:57:04 |
BATE |
336 |
15.445 |
030001D4B |
|
|
14:57:04 |
XLON |
654 |
15.445 |
480031931445018 |
|
|
14:57:04 |
BATE |
295 |
15.445 |
030001D4C |
|
|
14:57:04 |
XLON |
150 |
15.44 |
480031931445023 |
|
|
14:57:04 |
XLON |
161 |
15.44 |
480031931445024 |
|
|
14:57:04 |
XLON |
161 |
15.445 |
480031931445025 |
|
|
14:57:04 |
XLON |
65 |
15.445 |
480031931445026 |
|
|
14:57:04 |
XLON |
117 |
15.445 |
480031931445027 |
|
|
14:57:05 |
BATE |
100 |
15.445 |
030001D4E |
|
|
14:57:05 |
XLON |
152 |
15.44 |
480031931445031 |
|
|
14:57:05 |
XLON |
150 |
15.44 |
480031931445032 |
|
|
14:57:06 |
BATE |
78 |
15.445 |
030001D4F |
|
|
14:57:06 |
BATE |
228 |
15.445 |
030001D4G |
|
|
14:57:08 |
BATE |
67 |
15.445 |
030001D4L |
|
|
14:57:08 |
XLON |
240 |
15.44 |
480031931445039 |
|
|
14:57:08 |
XLON |
170 |
15.44 |
480031931445040 |
|
|
14:57:08 |
XLON |
158 |
15.44 |
480031931445041 |
|
|
14:57:08 |
XLON |
503 |
15.44 |
480031931445042 |
|
|
14:57:09 |
BATE |
91 |
15.44 |
030001D4O |
|
|
14:57:09 |
BATE |
40 |
15.44 |
030001D4P |
|
|
14:57:09 |
BATE |
11 |
15.44 |
030001D4Q |
|
|
14:57:09 |
BATE |
63 |
15.44 |
030001D4R |
|
|
14:57:10 |
XLON |
150 |
15.44 |
480031931445050 |
|
|
14:57:10 |
XLON |
163 |
15.44 |
480031931445051 |
|
|
14:57:10 |
XLON |
119 |
15.44 |
480031931445052 |
|
|
14:57:10 |
XLON |
550 |
15.44 |
480031931445053 |
|
|
14:57:11 |
XLON |
25 |
15.44 |
480031931445059 |
|
|
14:57:15 |
XLON |
240 |
15.44 |
480031931445068 |
|
|
14:57:15 |
XLON |
124 |
15.44 |
480031931445069 |
|
|
14:57:15 |
XLON |
150 |
15.44 |
480031931445070 |
|
|
14:57:15 |
XLON |
164 |
15.44 |
480031931445071 |
|
|
14:57:15 |
XLON |
158 |
15.44 |
480031931445072 |
|
|
14:57:15 |
XLON |
71 |
15.44 |
480031931445073 |
|
|
14:57:15 |
XLON |
150 |
15.44 |
480031931445074 |
|
|
14:57:15 |
XLON |
82 |
15.44 |
480031931445075 |
|
|
14:57:15 |
XLON |
1019 |
15.44 |
480031931445076 |
|
|
14:57:16 |
XLON |
259 |
15.44 |
480031931445099 |
|
|
14:57:16 |
XLON |
150 |
15.44 |
480031931445100 |
|
|
14:57:17 |
XLON |
150 |
15.44 |
480031931445102 |
|
|
14:57:17 |
XLON |
170 |
15.44 |
480031931445103 |
|
|
14:57:17 |
XLON |
169 |
15.44 |
480031931445104 |
|
|
14:57:18 |
XLON |
237 |
15.44 |
480031931445106 |
|
|
14:57:18 |
XLON |
550 |
15.44 |
480031931445107 |
|
|
14:57:20 |
XLON |
150 |
15.44 |
480031931445108 |
|
|
14:57:20 |
XLON |
550 |
15.44 |
480031931445109 |
|
|
14:57:21 |
XLON |
75 |
15.44 |
480031931445110 |
|
|
14:57:21 |
XLON |
198 |
15.43 |
480031931445111 |
|
|
14:57:21 |
BATE |
184 |
15.43 |
030001D6U |
|
|
14:57:21 |
XLON |
2 |
15.43 |
480031931445112 |
|
|
14:57:21 |
BATE |
184 |
15.43 |
030001D6V |
|
|
14:57:21 |
XLON |
162 |
15.43 |
480031931445114 |
|
|
14:57:21 |
XLON |
38 |
15.43 |
480031931445117 |
|
|
14:57:26 |
BATE |
120 |
15.43 |
030001D7C |
|
|
14:57:26 |
XLON |
277 |
15.425 |
480031931445138 |
|
|
14:57:28 |
BATE |
114 |
15.43 |
030001D7P |
|
|
14:57:31 |
BATE |
100 |
15.43 |
030001D86 |
|
|
14:57:31 |
XLON |
99 |
15.43 |
480031931445203 |
|
|
14:57:31 |
XLON |
169 |
15.43 |
480031931445204 |
|
|
14:57:33 |
XLON |
143 |
15.43 |
480031931445205 |
|
|
14:57:33 |
XLON |
420 |
15.43 |
480031931445206 |
|
|
14:57:34 |
XLON |
150 |
15.43 |
480031931445209 |
|
|
14:57:35 |
XLON |
152 |
15.43 |
480031931445211 |
|
|
14:57:35 |
XLON |
163 |
15.43 |
480031931445212 |
|
|
14:57:35 |
XLON |
420 |
15.43 |
480031931445213 |
|
|
14:57:35 |
XLON |
269 |
15.43 |
480031931445214 |
|
|
14:57:35 |
XLON |
100 |
15.43 |
480031931445215 |
|
|
14:57:35 |
XLON |
150 |
15.43 |
480031931445216 |
|
|
14:57:36 |
XLON |
114 |
15.43 |
480031931445217 |
|
|
14:57:38 |
XLON |
114 |
15.43 |
480031931445224 |
|
|
14:57:38 |
XLON |
300 |
15.43 |
480031931445225 |
|
|
14:57:44 |
BATE |
138 |
15.43 |
030001DA0 |
|
|
14:59:34 |
BATE |
64 |
15.43 |
030001DKF |
|
|
14:59:34 |
BATE |
129 |
15.43 |
030001DKG |
|
|
14:59:34 |
BATE |
400 |
15.43 |
030001DKH |
|
|
14:59:34 |
XLON |
356 |
15.43 |
480031931445786 |
|
|
14:59:34 |
XLON |
150 |
15.43 |
480031931445787 |
|
|
14:59:34 |
XLON |
181 |
15.43 |
480031931445788 |
|
|
14:59:34 |
XLON |
249 |
15.43 |
480031931445778 |
|
|
14:59:34 |
BATE |
180 |
15.43 |
030001DKE |
|
|
14:59:41 |
BATE |
90 |
15.43 |
030001DL5 |
|
|
14:59:42 |
XLON |
13 |
15.435 |
480031931445829 |
|
|
14:59:42 |
XLON |
150 |
15.435 |
480031931445830 |
|
|
14:59:44 |
XLON |
166 |
15.435 |
480031931445878 |
|
|
14:59:44 |
XLON |
274 |
15.435 |
480031931445879 |
|
|
14:59:47 |
XLON |
166 |
15.435 |
480031931445888 |
|
|
15:00:02 |
XLON |
19 |
15.435 |
480031931445947 |
|
|
15:00:10 |
XLON |
25 |
15.435 |
480031931445975 |
|
|
15:00:10 |
XLON |
166 |
15.435 |
480031931445976 |
|
|
15:00:20 |
XLON |
14 |
15.435 |
480031931446048 |
|
|
15:00:38 |
XLON |
13 |
15.435 |
480031931446179 |
|
|
15:00:44 |
XLON |
358 |
15.435 |
480031931446222 |
|
|
15:00:44 |
BATE |
100 |
15.435 |
030001DUA |
|
|
15:00:56 |
BATE |
73 |
15.44 |
030001DXB |
|
|
15:01:01 |
BATE |
375 |
15.44 |
030001DXO |
|
|
15:01:02 |
XLON |
357 |
15.435 |
480031931446399 |
|
|
15:01:05 |
BATE |
100 |
15.44 |
030001DZ3 |
|
|
15:01:08 |
BATE |
17 |
15.44 |
030001DZL |
|
|
15:01:08 |
BATE |
44 |
15.44 |
030001DZM |
|
|
15:01:15 |
BATE |
100 |
15.44 |
030001E0M |
|
|
15:01:17 |
BATE |
22 |
15.44 |
030001E0Q |
|
|
15:01:17 |
BATE |
100 |
15.44 |
030001E0R |
|
|
15:01:21 |
BATE |
72 |
15.44 |
030001E1O |
|
|
15:01:27 |
XLON |
269 |
15.45 |
480031931446564 |
|
|
15:01:27 |
XLON |
167 |
15.45 |
480031931446565 |
|
|
15:01:29 |
XLON |
127 |
15.455 |
480031931446577 |
|
|
15:01:30 |
XLON |
150 |
15.455 |
480031931446580 |
|
|
15:01:30 |
XLON |
119 |
15.455 |
480031931446581 |
|
|
15:01:30 |
XLON |
153 |
15.455 |
480031931446582 |
|
|
15:01:37 |
XLON |
21 |
15.455 |
480031931446615 |
|
|
15:01:37 |
XLON |
710 |
15.455 |
480031931446616 |
|
|
15:02:14 |
XLON |
55 |
15.455 |
480031931446816 |
|
|
15:02:14 |
XLON |
158 |
15.455 |
480031931446817 |
|
|
15:02:19 |
XLON |
152 |
15.455 |
480031931446877 |
|
|
15:02:19 |
XLON |
156 |
15.455 |
480031931446878 |
|
|
15:02:19 |
XLON |
55 |
15.455 |
480031931446879 |
|
|
15:02:19 |
XLON |
56 |
15.455 |
480031931446880 |
|
|
15:02:23 |
XLON |
59 |
15.455 |
480031931446910 |
|
|
15:02:26 |
XLON |
73 |
15.455 |
480031931446920 |
|
|
15:02:30 |
XLON |
55 |
15.455 |
480031931446935 |
|
|
15:02:31 |
XLON |
128 |
15.455 |
480031931446936 |
|
|
15:02:44 |
XLON |
14 |
15.455 |
480031931447002 |
|
|
15:02:48 |
XLON |
299 |
15.445 |
480031931447015 |
|
|
15:02:48 |
BATE |
91 |
15.445 |
030001EBH |
|
|
15:02:48 |
XLON |
150 |
15.445 |
480031931447026 |
|
|
15:02:48 |
XLON |
397 |
15.445 |
480031931447027 |
|
|
15:02:49 |
XLON |
205 |
15.445 |
480031931447031 |
|
|
15:02:49 |
XLON |
803 |
15.445 |
480031931447032 |
|
|
15:02:51 |
BATE |
100 |
15.445 |
030001EBX |
|
|
15:02:53 |
BATE |
100 |
15.445 |
030001EC4 |
|
|
15:02:53 |
BATE |
77 |
15.445 |
030001EC5 |
|
|
15:03:01 |
BATE |
29 |
15.445 |
030001ECT |
|
|
15:03:01 |
XLON |
625 |
15.435 |
480031931447074 |
|
|
15:03:01 |
XLON |
150 |
15.44 |
480031931447077 |
|
|
15:03:01 |
XLON |
730 |
15.44 |
480031931447078 |
|
|
15:03:01 |
XLON |
154 |
15.44 |
480031931447079 |
|
|
15:03:10 |
XLON |
28 |
15.44 |
480031931447143 |
|
|
15:03:10 |
XLON |
320 |
15.44 |
480031931447144 |
|
|
15:03:13 |
XLON |
720 |
15.43 |
480031931447205 |
|
|
15:03:15 |
BATE |
126 |
15.43 |
030001EF4 |
|
|
15:03:15 |
BATE |
100 |
15.43 |
030001EF5 |
|
|
15:03:16 |
BATE |
107 |
15.43 |
030001EFB |
|
|
15:03:18 |
BATE |
92 |
15.43 |
030001EFD |
|
|
15:03:18 |
BATE |
100 |
15.43 |
030001EFE |
|
|
15:03:21 |
BATE |
80 |
15.425 |
030001EFU |
|
|
15:03:21 |
BATE |
90 |
15.425 |
030001EFV |
|
|
15:03:21 |
BATE |
186 |
15.425 |
030001EFW |
|
|
15:03:50 |
BATE |
114 |
15.425 |
030001EIU |
|
|
15:03:55 |
XLON |
430 |
15.415 |
480031931447328 |
|
|
15:04:05 |
XLON |
134 |
15.42 |
480031931447375 |
|
|
15:04:05 |
XLON |
20 |
15.42 |
480031931447376 |
|
|
15:04:07 |
XLON |
125 |
15.42 |
480031931447377 |
|
|
15:04:07 |
XLON |
100 |
15.42 |
480031931447378 |
|
|
15:04:08 |
XLON |
94 |
15.42 |
480031931447381 |
|
|
15:04:08 |
XLON |
100 |
15.42 |
480031931447382 |
|
|
15:04:31 |
XLON |
150 |
15.42 |
480031931447535 |
|
|
15:04:35 |
BATE |
80 |
15.415 |
030001ENT |
|
|
15:06:48 |
BATE |
186 |
15.42 |
030001F16 |
|
|
15:06:48 |
BATE |
97 |
15.42 |
030001F17 |
|
|
15:06:53 |
BATE |
102 |
15.42 |
030001F1W |
|
|
15:06:53 |
BATE |
100 |
15.42 |
030001F1X |
|
|
15:06:53 |
XLON |
75 |
15.415 |
480031931448525 |
|
|
15:06:54 |
XLON |
163 |
15.41 |
480031931448528 |
|
|
15:06:54 |
XLON |
51 |
15.41 |
480031931448531 |
|
|
15:06:54 |
XLON |
167 |
15.41 |
480031931448532 |
|
|
15:09:23 |
XLON |
16 |
15.405 |
480031931449195 |
|
|
15:09:23 |
XLON |
314 |
15.405 |
480031931449196 |
|
|
15:09:23 |
XLON |
8 |
15.405 |
480031931449198 |
|
|
15:09:23 |
XLON |
279 |
15.405 |
480031931449199 |
|
|
15:09:31 |
XLON |
590 |
15.405 |
480031931449238 |
|
|
15:09:31 |
BATE |
93 |
15.405 |
030001FG1 |
|
|
15:09:31 |
XLON |
154 |
15.405 |
480031931449239 |
|
|
15:09:31 |
XLON |
86 |
15.405 |
480031931449240 |
|
|
15:09:31 |
XLON |
197 |
15.405 |
480031931449241 |
|
|
15:09:31 |
XLON |
168 |
15.405 |
480031931449242 |
|
|
15:09:43 |
BATE |
367 |
15.4 |
030001FHC |
|
|
15:09:43 |
XLON |
589 |
15.4 |
480031931449305 |
|
|
15:09:56 |
XLON |
438 |
15.395 |
480031931449468 |
|
|
15:09:56 |
XLON |
193 |
15.395 |
480031931449469 |
|
|
15:09:57 |
XLON |
211 |
15.395 |
480031931449487 |
|
|
15:09:58 |
XLON |
429 |
15.395 |
480031931449499 |
|
|
15:09:58 |
XLON |
211 |
15.395 |
480031931449506 |
|
|
15:10:03 |
XLON |
272 |
15.395 |
480031931449550 |
|
|
15:10:03 |
XLON |
274 |
15.395 |
480031931449551 |
|
|
15:10:03 |
XLON |
150 |
15.395 |
480031931449552 |
|
|
15:10:04 |
XLON |
150 |
15.395 |
480031931449559 |
|
|
15:10:04 |
XLON |
100 |
15.395 |
480031931449560 |
|
|
15:10:04 |
XLON |
99 |
15.395 |
480031931449561 |
|
|
15:10:06 |
BATE |
85 |
15.395 |
030001FLU |
|
|
15:10:06 |
BATE |
100 |
15.395 |
030001FLV |
|
|
15:10:06 |
XLON |
258 |
15.395 |
480031931449593 |
|
|
15:10:06 |
XLON |
150 |
15.395 |
480031931449594 |
|
|
15:10:06 |
XLON |
126 |
15.395 |
480031931449595 |
|
|
15:10:06 |
XLON |
119 |
15.395 |
480031931449596 |
|
|
15:10:10 |
XLON |
240 |
15.38 |
480031931449625 |
|
|
15:10:10 |
XLON |
373 |
15.38 |
480031931449626 |
|
|
15:10:13 |
BATE |
100 |
15.385 |
030001FMO |
|
|
15:10:15 |
BATE |
27 |
15.385 |
030001FN0 |
|
|
15:10:15 |
BATE |
78 |
15.385 |
030001FN1 |
|
|
15:10:17 |
BATE |
54 |
15.385 |
030001FN4 |
|
|
15:10:20 |
BATE |
27 |
15.385 |
030001FNE |
|
|
15:10:22 |
BATE |
228 |
15.385 |
030001FNQ |
|
|
15:10:26 |
BATE |
350 |
15.385 |
030001FNX |
|
|
15:10:26 |
BATE |
9 |
15.385 |
030001FNY |
|
|
15:10:26 |
XLON |
335 |
15.385 |
480031931449670 |
|
|
15:10:26 |
XLON |
126 |
15.385 |
480031931449671 |
|
|
15:10:28 |
XLON |
236 |
15.38 |
480031931449677 |
|
|
15:10:40 |
BATE |
74 |
15.385 |
030001FPW |
|
|
15:10:40 |
XLON |
125 |
15.38 |
480031931449739 |
|
|
15:10:49 |
BATE |
100 |
15.385 |
030001FQJ |
|
|
15:10:54 |
BATE |
100 |
15.385 |
030001FQT |
|
|
15:10:55 |
XLON |
618 |
15.38 |
480031931449769 |
|
|
15:10:59 |
BATE |
78 |
15.385 |
030001FR6 |
|
|
15:11:04 |
BATE |
78 |
15.385 |
030001FRR |
|
|
15:11:07 |
BATE |
27 |
15.385 |
030001FRW |
|
|
15:11:14 |
BATE |
114 |
15.385 |
030001FS4 |
|
|
15:11:19 |
BATE |
100 |
15.385 |
030001FSC |
|
|
15:11:23 |
BATE |
102 |
15.38 |
030001FSY |
|
|
15:11:23 |
BATE |
130 |
15.38 |
030001FSZ |
|
|
15:11:23 |
BATE |
261 |
15.38 |
030001FSW |
|
|
15:12:05 |
BATE |
100 |
15.38 |
030001FVZ |
|
|
15:13:18 |
BATE |
78 |
15.395 |
030001G6U |
|
|
15:14:15 |
XLON |
587 |
15.42 |
480031931450596 |
|
|
15:14:20 |
XLON |
637 |
15.42 |
480031931450624 |
|
|
15:15:32 |
XLON |
12 |
15.435 |
480031931451006 |
|
|
15:17:07 |
XLON |
40 |
15.445 |
480031931451534 |
|
|
15:17:07 |
XLON |
100 |
15.445 |
480031931451535 |
|
|
15:17:07 |
XLON |
468 |
15.445 |
480031931451536 |
|
|
15:17:36 |
XLON |
13 |
15.455 |
480031931451654 |
|
|
15:17:36 |
XLON |
13 |
15.455 |
480031931451655 |
|
|
15:17:36 |
XLON |
13 |
15.455 |
480031931451656 |
|
|
15:17:36 |
XLON |
13 |
15.455 |
480031931451657 |
|
|
15:17:36 |
BATE |
86 |
15.455 |
030001GYY |
|
|
15:17:36 |
BATE |
100 |
15.455 |
030001GYZ |
|
|
15:18:29 |
XLON |
150 |
15.455 |
480031931451875 |
|
|
15:18:29 |
XLON |
119 |
15.455 |
480031931451876 |
|
|
15:19:42 |
XLON |
223 |
15.45 |
480031931452166 |
|
|
15:19:42 |
XLON |
528 |
15.45 |
480031931452167 |
|
|
15:20:33 |
BATE |
49 |
15.455 |
030001HIX |
|
|
15:20:33 |
BATE |
100 |
15.455 |
030001HIY |
|
|
15:20:33 |
BATE |
142 |
15.455 |
030001HIZ |
|
|
15:20:33 |
BATE |
100 |
15.455 |
030001HJ0 |
|
|
15:20:38 |
BATE |
76 |
15.455 |
030001HJM |
|
|
15:20:38 |
BATE |
100 |
15.455 |
030001HJN |
|
|
15:20:38 |
BATE |
100 |
15.455 |
030001HJO |
|
|
15:20:38 |
BATE |
19 |
15.455 |
030001HJP |
|
|
15:20:38 |
BATE |
88 |
15.455 |
030001HJQ |
|
|
15:20:40 |
BATE |
7 |
15.455 |
030001HJU |
|
|
15:20:40 |
BATE |
53 |
15.455 |
030001HJV |
|
|
15:20:41 |
BATE |
100 |
15.455 |
030001HJZ |
|
|
15:20:42 |
BATE |
13 |
15.455 |
030001HK6 |
|
|
15:20:42 |
BATE |
100 |
15.455 |
030001HK7 |
|
|
15:20:43 |
BATE |
70 |
15.455 |
030001HK9 |
|
|
15:22:05 |
XLON |
254 |
15.46 |
480031931452868 |
|
|
15:22:05 |
XLON |
254 |
15.46 |
480031931452864 |
|
|
15:22:05 |
XLON |
322 |
15.46 |
480031931452865 |
|
|
15:22:05 |
XLON |
10 |
15.46 |
480031931452866 |
|
|
15:23:08 |
XLON |
150 |
15.46 |
480031931453090 |
|
|
15:23:08 |
XLON |
159 |
15.46 |
480031931453091 |
|
|
15:23:08 |
XLON |
129 |
15.46 |
480031931453092 |
|
|
15:23:10 |
XLON |
457 |
15.45 |
480031931453112 |
|
|
15:23:10 |
XLON |
300 |
15.45 |
480031931453114 |
|
|
15:23:10 |
XLON |
157 |
15.45 |
480031931453115 |
|
|
15:23:51 |
BATE |
101 |
15.45 |
030001I2F |
|
|
15:23:56 |
BATE |
243 |
15.45 |
030001I3O |
|
|
15:23:56 |
BATE |
95 |
15.45 |
030001I3P |
|
|
15:24:01 |
BATE |
43 |
15.45 |
030001I46 |
|
|
15:24:05 |
BATE |
98 |
15.45 |
030001I4F |
|
|
15:24:12 |
XLON |
100 |
15.45 |
480031931453351 |
|
|
15:25:20 |
XLON |
736 |
15.45 |
480031931453574 |
|
|
15:25:23 |
XLON |
78 |
15.445 |
480031931453613 |
|
|
15:25:26 |
XLON |
664 |
15.445 |
480031931453641 |
|
|
15:25:26 |
XLON |
150 |
15.445 |
480031931453650 |
|
|
15:25:26 |
XLON |
304 |
15.445 |
480031931453651 |
|
|
15:26:10 |
BATE |
98 |
15.445 |
030001IH6 |
|
|
15:26:15 |
BATE |
100 |
15.445 |
030001IHN |
|
|
15:26:15 |
BATE |
75 |
15.445 |
030001IHO |
|
|
15:26:15 |
BATE |
100 |
15.445 |
030001IHP |
|
|
15:26:20 |
BATE |
100 |
15.445 |
030001IIF |
|
|
15:26:20 |
BATE |
11 |
15.445 |
030001IIG |
|
|
15:26:20 |
BATE |
318 |
15.445 |
030001IIH |
|
|
15:26:25 |
BATE |
228 |
15.445 |
030001IJT |
|
|
15:26:45 |
BATE |
114 |
15.445 |
030001IN0 |
|
|
15:27:02 |
BATE |
93 |
15.445 |
030001INY |
|
|
15:27:15 |
BATE |
100 |
15.445 |
030001IPT |
|
|
15:27:20 |
BATE |
177 |
15.445 |
030001IQ6 |
|
|
15:27:20 |
BATE |
203 |
15.445 |
030001IQ7 |
|
|
15:27:25 |
BATE |
113 |
15.445 |
030001IQU |
|
|
15:27:25 |
BATE |
107 |
15.445 |
030001IQV |
|
|
15:27:25 |
BATE |
100 |
15.445 |
030001IQW |
|
|
15:27:28 |
BATE |
10 |
15.445 |
030001IR1 |
|
|
15:27:41 |
BATE |
246 |
15.445 |
030001IS3 |
|
|
15:27:44 |
XLON |
250 |
15.445 |
480031931454070 |
|
|
15:27:44 |
XLON |
150 |
15.445 |
480031931454071 |
|
|
15:27:49 |
XLON |
24 |
15.445 |
480031931454081 |
|
|
15:28:00 |
XLON |
227 |
15.445 |
480031931454120 |
|
|
15:28:00 |
XLON |
149 |
15.445 |
480031931454121 |
|
|
15:28:00 |
XLON |
150 |
15.445 |
480031931454122 |
|
|
15:28:05 |
BATE |
224 |
15.44 |
030001IVR |
|
|
15:28:05 |
XLON |
443 |
15.44 |
480031931454179 |
|
|
15:28:05 |
BATE |
219 |
15.44 |
030001IVS |
|
|
15:28:08 |
XLON |
65 |
15.44 |
480031931454205 |
|
|
15:28:08 |
XLON |
144 |
15.44 |
480031931454206 |
|
|
15:28:08 |
XLON |
94 |
15.44 |
480031931454207 |
|
|
15:28:13 |
XLON |
215 |
15.44 |
480031931454230 |
|
|
15:28:18 |
XLON |
151 |
15.44 |
480031931454246 |
|
|
15:28:21 |
BATE |
86 |
15.445 |
030001IY9 |
|
|
15:28:25 |
BATE |
61 |
15.445 |
030001IYP |
|
|
15:28:25 |
BATE |
100 |
15.445 |
030001IYQ |
|
|
15:28:25 |
BATE |
241 |
15.445 |
030001IYR |
|
|
15:28:29 |
BATE |
81 |
15.445 |
030001IYT |
|
|
15:28:34 |
BATE |
100 |
15.445 |
030001J0K |
|
|
15:28:36 |
BATE |
44 |
15.445 |
030001J0N |
|
|
15:28:36 |
BATE |
100 |
15.445 |
030001J0O |
|
|
15:28:41 |
BATE |
61 |
15.445 |
030001J1C |
|
|
15:28:51 |
XLON |
299 |
15.44 |
480031931454403 |
|
|
15:28:51 |
XLON |
110 |
15.44 |
480031931454404 |
|
|
15:28:51 |
XLON |
299 |
15.44 |
480031931454412 |
|
|
15:28:56 |
BATE |
79 |
15.445 |
030001J37 |
|
|
15:28:56 |
BATE |
5 |
15.445 |
030001J38 |
|
|
15:29:06 |
XLON |
475 |
15.435 |
480031931454536 |
|
|
15:29:06 |
BATE |
10 |
15.43 |
030001J54 |
|
|
15:29:06 |
BATE |
297 |
15.43 |
030001J55 |
|
|
15:29:06 |
XLON |
240 |
15.435 |
480031931454540 |
|
|
15:29:06 |
XLON |
156 |
15.435 |
480031931454541 |
|
|
15:29:06 |
XLON |
79 |
15.435 |
480031931454542 |
|
|
15:29:11 |
BATE |
212 |
15.425 |
030001J6Z |
|
|
15:29:48 |
BATE |
69 |
15.425 |
030001JAJ |
|
|
15:29:53 |
BATE |
67 |
15.42 |
030001JB6 |
|
|
15:29:56 |
BATE |
100 |
15.42 |
030001JBM |
|
|
15:29:57 |
BATE |
690 |
15.415 |
030001JBV |
|
|
15:29:58 |
BATE |
105 |
15.415 |
030001JCF |
|
|
15:29:58 |
BATE |
99 |
15.415 |
030001JCG |
|
|
15:30:01 |
BATE |
81 |
15.415 |
030001JD1 |
|
|
15:30:03 |
BATE |
138 |
15.415 |
030001JDC |
|
|
15:30:04 |
BATE |
98 |
15.415 |
030001JDW |
|
|
15:30:04 |
BATE |
100 |
15.415 |
030001JDX |
|
|
15:31:28 |
XLON |
726 |
15.425 |
480031931455532 |
|
|
15:31:33 |
BATE |
89 |
15.43 |
030001JRC |
|
|
15:31:38 |
BATE |
142 |
15.43 |
030001JRR |
|
|
15:31:41 |
BATE |
180 |
15.425 |
030001JS1 |
|
|
15:32:13 |
XLON |
150 |
15.43 |
480031931455674 |
|
|
15:32:13 |
XLON |
155 |
15.43 |
480031931455675 |
|
|
15:32:13 |
XLON |
432 |
15.43 |
480031931455676 |
|
|
15:32:13 |
BATE |
219 |
15.425 |
030001JUU |
|
|
15:32:14 |
XLON |
368 |
15.43 |
480031931455679 |
|
|
15:32:14 |
XLON |
310 |
15.43 |
480031931455680 |
|
|
15:32:14 |
XLON |
150 |
15.43 |
480031931455681 |
|
|
15:32:14 |
XLON |
432 |
15.43 |
480031931455682 |
|
|
15:32:14 |
XLON |
62 |
15.43 |
480031931455683 |
|
|
15:32:56 |
BATE |
58 |
15.425 |
030001JY0 |
|
|
15:33:22 |
BATE |
53 |
15.425 |
030001K05 |
|
|
15:33:22 |
BATE |
114 |
15.425 |
030001K06 |
|
|
15:33:27 |
BATE |
78 |
15.425 |
030001K0F |
|
|
15:33:48 |
BATE |
93 |
15.425 |
030001K2Y |
|
|
15:34:14 |
BATE |
40 |
15.425 |
030001K5J |
|
|
15:34:19 |
BATE |
89 |
15.425 |
030001K6J |
|
|
15:34:22 |
BATE |
132 |
15.425 |
030001K6P |
|
|
15:34:32 |
BATE |
100 |
15.425 |
030001K7W |
|
|
15:34:38 |
BATE |
100 |
15.425 |
030001K8C |
|
|
15:34:43 |
BATE |
145 |
15.425 |
030001K8Y |
|
|
15:34:43 |
BATE |
100 |
15.425 |
030001K90 |
|
|
15:34:43 |
BATE |
100 |
15.425 |
030001K91 |
|
|
15:35:28 |
XLON |
168 |
15.415 |
480031931456516 |
|
|
15:35:28 |
XLON |
53 |
15.415 |
480031931456517 |
|
|
15:35:29 |
XLON |
236 |
15.415 |
480031931456534 |
|
|
15:35:44 |
BATE |
83 |
15.42 |
030001KGW |
|
|
15:35:47 |
BATE |
99 |
15.42 |
030001KHB |
|
|
15:35:47 |
BATE |
100 |
15.42 |
030001KHC |
|
|
15:35:47 |
BATE |
127 |
15.42 |
030001KHA |
|
|
15:35:56 |
XLON |
227 |
15.415 |
480031931456656 |
|
|
15:35:56 |
XLON |
17 |
15.415 |
480031931456657 |
|
|
15:36:37 |
BATE |
80 |
15.415 |
030001KN4 |
|
|
15:36:50 |
BATE |
114 |
15.415 |
030001KOF |
|
|
15:37:50 |
XLON |
191 |
15.41 |
480031931457261 |
|
|
15:37:50 |
XLON |
205 |
15.41 |
480031931457262 |
|
|
15:37:50 |
XLON |
135 |
15.41 |
480031931457265 |
|
|
15:37:50 |
XLON |
288 |
15.41 |
480031931457266 |
|
|
15:38:16 |
XLON |
728 |
15.405 |
480031931457624 |
|
|
15:38:19 |
BATE |
98 |
15.405 |
030001L0J |
|
|
15:38:30 |
XLON |
332 |
15.4 |
480031931457718 |
|
|
15:38:34 |
XLON |
277 |
15.4 |
480031931457733 |
|
|
15:38:34 |
BATE |
81 |
15.405 |
030001L2Q |
|
|
15:38:34 |
BATE |
100 |
15.405 |
030001L2R |
|
|
15:38:37 |
XLON |
134 |
15.4 |
480031931457742 |
|
|
15:38:37 |
XLON |
40 |
15.4 |
480031931457743 |
|
|
15:39:03 |
XLON |
686 |
15.39 |
480031931457937 |
|
|
15:39:03 |
BATE |
41 |
15.395 |
030001L6T |
|
|
15:39:04 |
XLON |
355 |
15.39 |
480031931457939 |
|
|
15:39:11 |
BATE |
96 |
15.395 |
030001L8P |
|
|
15:39:11 |
BATE |
100 |
15.395 |
030001L8Q |
|
|
15:39:16 |
BATE |
78 |
15.395 |
030001L90 |
|
|
15:39:16 |
BATE |
100 |
15.395 |
030001L91 |
|
|
15:39:19 |
BATE |
78 |
15.395 |
030001L97 |
|
|
15:39:19 |
BATE |
78 |
15.395 |
030001L98 |
|
|
15:39:21 |
BATE |
78 |
15.395 |
030001L9C |
|
|
15:39:23 |
BATE |
78 |
15.395 |
030001L9J |
|
|
15:39:23 |
BATE |
85 |
15.395 |
030001L9K |
|
|
15:39:54 |
BATE |
89 |
15.4 |
030001LDQ |
|
|
15:41:04 |
BATE |
90 |
15.405 |
030001LM3 |
|
|
15:41:04 |
BATE |
114 |
15.405 |
030001LM4 |
|
|
15:41:04 |
BATE |
55 |
15.405 |
030001LM5 |
|
|
15:41:08 |
BATE |
189 |
15.395 |
030001LMO |
|
|
15:41:08 |
XLON |
150 |
15.4 |
480031931458602 |
|
|
15:41:08 |
XLON |
913 |
15.4 |
480031931458603 |
|
|
15:41:08 |
XLON |
123 |
15.4 |
480031931458604 |
|
|
15:41:08 |
XLON |
150 |
15.4 |
480031931458605 |
|
|
15:41:08 |
XLON |
72 |
15.4 |
480031931458606 |
|
|
15:41:08 |
XLON |
183 |
15.4 |
480031931458607 |
|
|
15:41:08 |
BATE |
43 |
15.395 |
030001LMR |
|
|
15:41:08 |
XLON |
212 |
15.4 |
480031931458622 |
|
|
15:41:11 |
XLON |
408 |
15.4 |
480031931458645 |
|
|
15:41:11 |
XLON |
150 |
15.4 |
480031931458646 |
|
|
15:41:11 |
XLON |
75 |
15.4 |
480031931458647 |
|
|
15:41:11 |
XLON |
334 |
15.4 |
480031931458648 |
|
|
15:41:11 |
XLON |
415 |
15.4 |
480031931458649 |
|
|
15:41:17 |
BATE |
187 |
15.395 |
030001LNH |
|
|
15:41:58 |
BATE |
75 |
15.395 |
030001LRC |
|
|
15:41:58 |
XLON |
154 |
15.395 |
480031931458909 |
|
|
15:41:58 |
XLON |
150 |
15.395 |
480031931458910 |
|
|
15:41:58 |
XLON |
112 |
15.395 |
480031931458911 |
|
|
15:41:58 |
XLON |
118 |
15.395 |
480031931458912 |
|
|
15:41:58 |
XLON |
255 |
15.395 |
480031931458913 |
|
|
15:41:58 |
XLON |
250 |
15.395 |
480031931458916 |
|
|
15:41:58 |
XLON |
259 |
15.395 |
480031931458917 |
|
|
15:41:58 |
XLON |
150 |
15.395 |
480031931458918 |
|
|
15:41:58 |
XLON |
71 |
15.395 |
480031931458919 |
|
|
15:41:58 |
XLON |
118 |
15.395 |
480031931458920 |
|
|
15:41:58 |
XLON |
112 |
15.395 |
480031931458921 |
|
|
15:41:58 |
XLON |
130 |
15.395 |
480031931458922 |
|
|
15:42:03 |
BATE |
75 |
15.395 |
030001LS7 |
|
|
15:42:03 |
BATE |
6 |
15.395 |
030001LS8 |
|
|
15:42:03 |
BATE |
100 |
15.395 |
030001LS9 |
|
|
15:42:04 |
BATE |
48 |
15.395 |
030001LSJ |
|
|
15:42:04 |
BATE |
75 |
15.395 |
030001LSK |
|
|
15:42:04 |
BATE |
78 |
15.395 |
030001LSL |
|
|
15:42:06 |
BATE |
71 |
15.395 |
030001LSW |
|
|
15:42:06 |
BATE |
149 |
15.395 |
030001LSX |
|
|
15:42:06 |
BATE |
78 |
15.395 |
030001LSU |
|
|
15:42:06 |
BATE |
100 |
15.395 |
030001LSV |
|
|
15:42:22 |
XLON |
668 |
15.39 |
480031931458971 |
|
|
15:42:22 |
XLON |
155 |
15.39 |
480031931458974 |
|
|
15:42:22 |
XLON |
350 |
15.39 |
480031931458975 |
|
|
15:42:22 |
XLON |
196 |
15.39 |
480031931458976 |
|
|
15:42:37 |
BATE |
9 |
15.385 |
030001LVX |
|
|
15:43:09 |
BATE |
75 |
15.4 |
030001LYS |
|
|
15:43:09 |
BATE |
8 |
15.4 |
030001LYT |
|
|
15:43:16 |
BATE |
4 |
15.405 |
030001LZC |
|
|
15:43:16 |
BATE |
42 |
15.405 |
030001LZD |
|
|
15:43:22 |
XLON |
487 |
15.395 |
480031931459151 |
|
|
15:43:22 |
XLON |
38 |
15.395 |
480031931459152 |
|
|
15:43:22 |
BATE |
55 |
15.4 |
030001M02 |
|
|
15:43:22 |
BATE |
103 |
15.4 |
030001M03 |
|
|
15:43:22 |
XLON |
226 |
15.395 |
480031931459153 |
|
|
15:43:41 |
XLON |
325 |
15.395 |
480031931459226 |
|
|
15:43:41 |
XLON |
413 |
15.395 |
480031931459227 |
|
|
15:43:42 |
BATE |
83 |
15.4 |
030001M2R |
|
|
15:43:50 |
BATE |
2 |
15.4 |
030001M3O |
|
|
15:44:01 |
XLON |
8 |
15.39 |
480031931459263 |
|
|
15:44:01 |
XLON |
317 |
15.39 |
480031931459264 |
|
|
15:44:01 |
BATE |
90 |
15.39 |
030001M4F |
|
|
15:44:01 |
BATE |
94 |
15.39 |
030001M4G |
|
|
15:44:13 |
BATE |
100 |
15.39 |
030001M6P |
|
|
15:44:24 |
BATE |
60 |
15.39 |
030001M7N |
|
|
15:44:24 |
BATE |
211 |
15.39 |
030001M7O |
|
|
15:44:24 |
BATE |
23 |
15.39 |
030001M7P |
|
|
15:44:24 |
BATE |
81 |
15.39 |
030001M7Q |
|
|
15:44:39 |
XLON |
240 |
15.39 |
480031931459467 |
|
|
15:44:39 |
XLON |
62 |
15.395 |
480031931459468 |
|
|
15:44:39 |
XLON |
172 |
15.395 |
480031931459465 |
|
|
15:44:39 |
XLON |
225 |
15.395 |
480031931459466 |
|
|
15:45:07 |
XLON |
255 |
15.39 |
480031931459601 |
|
|
15:45:51 |
BATE |
54 |
15.39 |
030001MHK |
|
|
15:46:08 |
BATE |
171 |
15.385 |
030001MKQ |
|
|
15:46:29 |
XLON |
507 |
15.385 |
480031931460009 |
|
|
15:46:54 |
BATE |
180 |
15.385 |
030001MP2 |
|
|
15:47:28 |
XLON |
456 |
15.385 |
480031931460217 |
|
|
15:48:22 |
XLON |
11 |
15.395 |
480031931460506 |
|
|
15:48:23 |
XLON |
300 |
15.395 |
480031931460507 |
|
|
15:49:14 |
XLON |
588 |
15.405 |
480031931460682 |
|
|
15:49:14 |
XLON |
97 |
15.405 |
480031931460683 |
|
|
15:49:15 |
XLON |
598 |
15.405 |
480031931460687 |
|
|
15:50:01 |
BATE |
139 |
15.41 |
030001N7H |
|
|
15:50:02 |
BATE |
154 |
15.41 |
030001N7P |
|
|
15:50:42 |
XLON |
393 |
15.405 |
480031931460982 |
|
|
15:50:44 |
XLON |
233 |
15.405 |
480031931460994 |
|
|
15:50:45 |
XLON |
233 |
15.405 |
480031931460995 |
|
|
15:50:53 |
XLON |
170 |
15.4 |
480031931461000 |
|
|
15:51:30 |
XLON |
291 |
15.405 |
480031931461104 |
|
|
15:52:11 |
XLON |
142 |
15.41 |
480031931461281 |
|
|
15:52:11 |
XLON |
119 |
15.41 |
480031931461282 |
|
|
15:52:11 |
XLON |
150 |
15.41 |
480031931461283 |
|
|
15:52:57 |
XLON |
116 |
15.425 |
480031931461457 |
|
|
15:53:00 |
XLON |
191 |
15.42 |
480031931461468 |
|
|
15:53:04 |
BATE |
17 |
15.415 |
030001NNS |
|
|
15:53:07 |
XLON |
325 |
15.42 |
480031931461573 |
|
|
15:53:36 |
BATE |
14 |
15.425 |
030001NS2 |
|
|
15:55:11 |
XLON |
647 |
15.44 |
480031931462014 |
|
|
15:55:16 |
XLON |
100 |
15.435 |
480031931462029 |
|
|
15:55:16 |
XLON |
338 |
15.435 |
480031931462030 |
|
|
15:55:16 |
XLON |
141 |
15.435 |
480031931462031 |
|
|
15:55:16 |
BATE |
317 |
15.435 |
030001O3C |
|
|
15:55:23 |
XLON |
557 |
15.435 |
480031931462171 |
|
|
15:59:25 |
XLON |
72 |
15.445 |
480031931462951 |
|
|
15:59:25 |
XLON |
585 |
15.445 |
480031931462952 |
|
|
15:59:36 |
XLON |
150 |
15.44 |
480031931463019 |
|
|
15:59:36 |
XLON |
127 |
15.44 |
480031931463020 |
|
|
15:59:39 |
XLON |
179 |
15.44 |
480031931463041 |
|
|
15:59:39 |
XLON |
206 |
15.44 |
480031931463042 |
|
|
16:00:01 |
BATE |
282 |
15.435 |
030001OUW |
|
|
16:00:01 |
XLON |
150 |
15.44 |
480031931463155 |
|
|
16:00:01 |
XLON |
119 |
15.44 |
480031931463156 |
|
|
16:00:01 |
XLON |
139 |
15.44 |
480031931463157 |
|
|
16:00:01 |
XLON |
170 |
15.44 |
480031931463158 |
|
|
16:01:19 |
XLON |
598 |
15.435 |
480031931463584 |
|
|
16:01:19 |
XLON |
313 |
15.435 |
480031931463585 |
|
|
16:01:19 |
XLON |
90 |
15.435 |
480031931463586 |
|
|
16:01:33 |
XLON |
100 |
15.44 |
480031931463658 |
|
|
16:01:33 |
XLON |
119 |
15.44 |
480031931463659 |
|
|
16:01:33 |
XLON |
187 |
15.44 |
480031931463660 |
|
|
16:01:37 |
BATE |
66 |
15.44 |
030001P6G |
|
|
16:01:46 |
BATE |
58 |
15.44 |
030001P6Y |
|
|
16:01:54 |
XLON |
744 |
15.435 |
480031931463719 |
|
|
16:02:00 |
BATE |
29 |
15.44 |
030001P8F |
|
|
16:02:00 |
BATE |
100 |
15.44 |
030001P8G |
|
|
16:02:00 |
BATE |
29 |
15.44 |
030001P8H |
|
|
16:02:15 |
BATE |
76 |
15.445 |
030001PA8 |
|
|
16:02:17 |
BATE |
160 |
15.445 |
030001PAG |
|
|
16:02:21 |
BATE |
86 |
15.445 |
030001PB6 |
|
|
16:02:31 |
XLON |
24 |
15.45 |
480031931463871 |
|
|
16:02:31 |
XLON |
67 |
15.45 |
480031931463872 |
|
|
16:02:31 |
XLON |
110 |
15.45 |
480031931463873 |
|
|
16:02:31 |
XLON |
61 |
15.45 |
480031931463874 |
|
|
16:02:31 |
XLON |
41 |
15.45 |
480031931463875 |
|
|
16:02:31 |
XLON |
20 |
15.45 |
480031931463876 |
|
|
16:02:31 |
XLON |
41 |
15.45 |
480031931463877 |
|
|
16:02:31 |
XLON |
6 |
15.45 |
480031931463878 |
|
|
16:02:31 |
BATE |
101 |
15.455 |
030001PCW |
|
|
16:02:32 |
XLON |
17 |
15.45 |
480031931463879 |
|
|
16:02:32 |
XLON |
153 |
15.45 |
480031931463880 |
|
|
16:02:32 |
XLON |
544 |
15.45 |
480031931463881 |
|
|
16:02:48 |
BATE |
69 |
15.45 |
030001PEM |
|
|
16:02:48 |
BATE |
108 |
15.45 |
030001PEN |
|
|
16:03:04 |
XLON |
404 |
15.445 |
480031931463997 |
|
|
16:03:04 |
XLON |
344 |
15.445 |
480031931463998 |
|
|
16:04:21 |
BATE |
58 |
15.455 |
030001PMS |
|
|
16:04:26 |
BATE |
41 |
15.455 |
030001PNK |
|
|
16:04:26 |
BATE |
100 |
15.455 |
030001PNL |
|
|
16:04:29 |
BATE |
48 |
15.455 |
030001PNY |
|
|
16:04:29 |
BATE |
26 |
15.455 |
030001PNZ |
|
|
16:04:29 |
BATE |
76 |
15.455 |
030001PO0 |
|
|
16:05:54 |
XLON |
660 |
15.445 |
480031931464677 |
|
|
16:05:56 |
XLON |
260 |
15.44 |
480031931464703 |
|
|
16:05:56 |
XLON |
83 |
15.44 |
480031931464704 |
|
|
16:05:56 |
XLON |
175 |
15.44 |
480031931464705 |
|
|
16:06:06 |
BATE |
25 |
15.44 |
030001PZN |
|
|
16:06:38 |
BATE |
83 |
15.445 |
030001Q1O |
|
|
16:06:38 |
BATE |
75 |
15.445 |
030001Q1P |
|
|
16:06:41 |
XLON |
80 |
15.435 |
480031931465025 |
|
|
16:06:41 |
XLON |
137 |
15.435 |
480031931465026 |
|
|
16:06:41 |
XLON |
371 |
15.435 |
480031931465027 |
|
|
16:06:41 |
XLON |
131 |
15.435 |
480031931465028 |
|
|
16:06:43 |
BATE |
138 |
15.44 |
030001Q2C |
|
|
16:06:46 |
BATE |
100 |
15.44 |
030001Q2S |
|
|
16:07:07 |
XLON |
84 |
15.44 |
480031931465101 |
|
|
16:07:07 |
XLON |
72 |
15.44 |
480031931465102 |
|
|
16:07:28 |
BATE |
13 |
15.445 |
030001Q6T |
|
|
16:07:33 |
BATE |
100 |
15.445 |
030001Q75 |
|
|
16:07:36 |
BATE |
99 |
15.445 |
030001Q7I |
|
|
16:07:45 |
BATE |
29 |
15.445 |
030001Q81 |
|
|
16:07:56 |
XLON |
699 |
15.44 |
480031931465258 |
|
|
16:07:56 |
XLON |
150 |
15.44 |
480031931465260 |
|
|
16:08:00 |
XLON |
150 |
15.44 |
480031931465276 |
|
|
16:08:00 |
XLON |
170 |
15.44 |
480031931465277 |
|
|
16:08:00 |
XLON |
123 |
15.44 |
480031931465278 |
|
|
16:08:00 |
XLON |
350 |
15.44 |
480031931465279 |
|
|
16:08:00 |
XLON |
280 |
15.44 |
480031931465280 |
|
|
16:08:00 |
XLON |
76 |
15.44 |
480031931465281 |
|
|
16:08:00 |
XLON |
197 |
15.435 |
480031931465287 |
|
|
16:08:00 |
XLON |
335 |
15.435 |
480031931465288 |
|
|
16:08:06 |
BATE |
3 |
15.44 |
030001QA1 |
|
|
16:08:06 |
BATE |
80 |
15.44 |
030001QA2 |
|
|
16:08:06 |
BATE |
94 |
15.44 |
030001QA3 |
|
|
16:08:54 |
BATE |
41 |
15.445 |
030001QEY |
|
|
16:09:51 |
BATE |
62 |
15.445 |
030001QIB |
|
|
16:10:03 |
BATE |
16 |
15.445 |
030001QJT |
|
|
16:10:03 |
BATE |
106 |
15.445 |
030001QJU |
|
|
16:10:20 |
BATE |
54 |
15.445 |
030001QND |
|
|
16:10:22 |
XLON |
451 |
15.435 |
480031931465965 |
|
|
16:10:22 |
XLON |
346 |
15.43 |
480031931465966 |
|
|
16:10:24 |
BATE |
44 |
15.43 |
030001QOS |
|
|
16:10:24 |
BATE |
17 |
15.43 |
030001QOT |
|
|
16:10:29 |
BATE |
6 |
15.43 |
030001QQQ |
|
|
16:10:29 |
BATE |
7 |
15.43 |
030001QQR |
|
|
16:10:29 |
BATE |
165 |
15.43 |
030001QQS |
|
|
16:10:29 |
BATE |
80 |
15.43 |
030001QQT |
|
|
16:10:31 |
BATE |
55 |
15.43 |
030001QQY |
|
|
16:10:31 |
BATE |
94 |
15.43 |
030001QQZ |
|
|
16:10:32 |
BATE |
46 |
15.43 |
030001QR1 |
|
|
16:10:42 |
BATE |
100 |
15.43 |
030001QS3 |
|
|
16:10:47 |
BATE |
100 |
15.43 |
030001QTA |
|
|
16:10:47 |
BATE |
71 |
15.43 |
030001QTB |
|
|
16:10:52 |
BATE |
137 |
15.43 |
030001QU1 |
|
|
16:10:52 |
BATE |
114 |
15.43 |
030001QU2 |
|
|
16:10:53 |
BATE |
11 |
15.43 |
030001QU4 |
|
|
16:10:53 |
BATE |
11 |
15.43 |
030001QU5 |
|
|
16:10:55 |
BATE |
101 |
15.43 |
030001QUA |
|
|
16:10:57 |
BATE |
15 |
15.43 |
030001QUU |
|
|
16:10:58 |
BATE |
5 |
15.43 |
030001QUZ |
|
|
16:11:01 |
XLON |
189 |
15.42 |
480031931466264 |
|
|
16:11:30 |
BATE |
42 |
15.425 |
030001QZ8 |
|
|
16:11:30 |
BATE |
101 |
15.425 |
030001QZ9 |
|
|
16:11:30 |
BATE |
100 |
15.425 |
030001QZA |
|
|
16:11:30 |
BATE |
74 |
15.425 |
030001QZB |
|
|
16:11:30 |
BATE |
100 |
15.425 |
030001QZC |
|
|
16:11:35 |
BATE |
42 |
15.425 |
030001QZO |
|
|
16:11:35 |
BATE |
100 |
15.425 |
030001QZP |
|
|
16:11:36 |
BATE |
85 |
15.425 |
030001QZQ |
|
|
16:11:37 |
BATE |
74 |
15.425 |
030001QZY |
|
|
16:11:40 |
BATE |
225 |
15.42 |
030001QZZ |
|
|
16:11:40 |
BATE |
12 |
15.42 |
030001R00 |
|
|
16:11:50 |
XLON |
231 |
15.415 |
480031931466460 |
|
|
16:11:50 |
XLON |
392 |
15.415 |
480031931466461 |
|
|
16:11:51 |
XLON |
363 |
15.415 |
480031931466465 |
|
|
16:11:51 |
BATE |
92 |
15.42 |
030001R13 |
|
|
16:12:12 |
BATE |
97 |
15.425 |
030001R3J |
|
|
16:12:24 |
BATE |
58 |
15.43 |
030001R5F |
|
|
16:13:28 |
XLON |
169 |
15.425 |
480031931466900 |
|
|
16:13:28 |
BATE |
65 |
15.425 |
030001RD6 |
|
|
16:13:28 |
BATE |
73 |
15.425 |
030001RD7 |
|
|
16:13:49 |
BATE |
71 |
15.43 |
030001RF4 |
|
|
16:14:01 |
BATE |
153 |
15.425 |
030001RG8 |
|
|
16:14:01 |
XLON |
391 |
15.425 |
480031931466988 |
|
|
16:14:01 |
BATE |
210 |
15.425 |
030001RGC |
|
|
16:14:01 |
XLON |
262 |
15.425 |
480031931466991 |
|
|
16:14:44 |
XLON |
253 |
15.42 |
480031931467150 |
|
|
16:15:06 |
XLON |
280 |
15.42 |
480031931467266 |
|
|
16:15:06 |
XLON |
256 |
15.42 |
480031931467267 |
|
|
16:15:16 |
XLON |
752 |
15.42 |
480031931467293 |
|
|
16:15:47 |
BATE |
3 |
15.42 |
030001RVX |
|
|
16:15:47 |
BATE |
118 |
15.42 |
030001RVY |
|
|
16:15:47 |
BATE |
100 |
15.42 |
030001RVZ |
|
|
16:15:57 |
BATE |
38 |
15.42 |
030001RX2 |
|
|
16:15:57 |
BATE |
120 |
15.42 |
030001RX3 |
|
|
16:15:57 |
BATE |
99 |
15.42 |
030001RX4 |
|
|
16:15:57 |
BATE |
100 |
15.42 |
030001RX5 |
|
|
16:16:27 |
XLON |
150 |
15.425 |
480031931467696 |
|
|
16:16:37 |
XLON |
139 |
15.42 |
480031931467733 |
|
|
16:16:37 |
XLON |
566 |
15.42 |
480031931467734 |
|
|
16:16:37 |
XLON |
702 |
15.42 |
480031931467730 |
|
|
16:16:49 |
BATE |
358 |
15.415 |
030001S5F |
|
|
16:17:33 |
XLON |
150 |
15.42 |
480031931468013 |
|
|
16:17:33 |
XLON |
311 |
15.42 |
480031931468014 |
|
|
16:17:33 |
XLON |
68 |
15.42 |
480031931468015 |
|
|
16:17:33 |
XLON |
104 |
15.42 |
480031931468016 |
|
|
16:17:33 |
XLON |
440 |
15.42 |
480031931468017 |
|
|
16:18:02 |
BATE |
114 |
15.42 |
030001SEN |
|
|
16:18:14 |
XLON |
82 |
15.42 |
480031931468156 |
|
|
16:18:14 |
XLON |
100 |
15.42 |
480031931468157 |
|
|
16:18:49 |
XLON |
269 |
15.425 |
480031931468248 |
|
|
16:18:49 |
XLON |
79 |
15.425 |
480031931468249 |
|
|
16:18:58 |
BATE |
203 |
15.42 |
030001SK4 |
|
|
16:18:58 |
XLON |
31 |
15.42 |
480031931468274 |
|
|
16:18:58 |
XLON |
124 |
15.42 |
480031931468275 |
|
|
16:18:58 |
XLON |
11 |
15.42 |
480031931468276 |
|
|
16:18:58 |
XLON |
400 |
15.42 |
480031931468277 |
|
|
16:18:58 |
XLON |
154 |
15.42 |
480031931468278 |
|
|
16:19:22 |
XLON |
56 |
15.425 |
480031931468377 |
|
|
16:19:28 |
BATE |
275 |
15.42 |
030001SNE |
|
|
16:19:28 |
BATE |
102 |
15.42 |
030001SNF |
|
|
16:19:29 |
BATE |
39 |
15.42 |
030001SNH |
|
|
16:19:33 |
XLON |
170 |
15.425 |
480031931468417 |
|
|
16:19:33 |
XLON |
380 |
15.425 |
480031931468418 |
|
|
16:19:33 |
XLON |
100 |
15.425 |
480031931468419 |
|
|
16:19:33 |
XLON |
310 |
15.425 |
480031931468420 |
|
|
16:19:33 |
XLON |
100 |
15.425 |
480031931468421 |
|
|
16:19:37 |
BATE |
100 |
15.425 |
030001SP4 |
|
|
16:19:38 |
XLON |
126 |
15.425 |
480031931468442 |
|
|
16:19:38 |
XLON |
213 |
15.425 |
480031931468443 |
|
|
16:19:38 |
XLON |
100 |
15.425 |
480031931468444 |
|
|
16:19:47 |
XLON |
299 |
15.425 |
480031931468492 |
|
|
16:19:53 |
BATE |
111 |
15.43 |
030001SR7 |
|
|
16:20:00 |
XLON |
107 |
15.425 |
480031931468576 |
|
|
16:20:00 |
XLON |
481 |
15.425 |
480031931468577 |
|
|
16:20:35 |
BATE |
102 |
15.43 |
030001SZ3 |
|
|
16:20:39 |
BATE |
115 |
15.425 |
030001SZT |
|
|
16:20:40 |
BATE |
22 |
15.425 |
030001SZY |
|
|
16:20:44 |
XLON |
235 |
15.415 |
480031931468884 |
|
|
16:20:44 |
XLON |
146 |
15.42 |
480031931468887 |
|
|
16:20:44 |
XLON |
173 |
15.42 |
480031931468888 |
|
|
16:20:45 |
BATE |
40 |
15.42 |
030001T0K |
|
|
16:20:45 |
BATE |
55 |
15.42 |
030001T0L |
|
|
16:20:45 |
BATE |
110 |
15.42 |
030001T0M |
|
|
16:20:47 |
BATE |
100 |
15.42 |
030001T0W |
|
|
16:20:49 |
BATE |
14 |
15.42 |
030001T19 |
|
|
16:20:49 |
BATE |
100 |
15.42 |
030001T1A |
|
|
16:20:49 |
BATE |
186 |
15.42 |
030001T1B |
|
|
16:21:11 |
XLON |
177 |
15.41 |
480031931468998 |
|
|
16:21:12 |
XLON |
226 |
15.405 |
480031931469017 |
|
|
16:21:13 |
XLON |
224 |
15.405 |
480031931469027 |
|
|
16:21:17 |
XLON |
414 |
15.405 |
480031931469095 |
|
|
16:21:17 |
XLON |
88 |
15.405 |
480031931469096 |
|
|
16:21:17 |
XLON |
119 |
15.405 |
480031931469097 |
|
|
16:21:18 |
BATE |
1 |
15.41 |
030001T7O |
|
|
16:21:22 |
BATE |
78 |
15.415 |
030001T89 |
|
|
16:21:22 |
BATE |
100 |
15.415 |
030001T8A |
|
|
16:21:22 |
BATE |
100 |
15.415 |
030001T8B |
|
|
16:21:24 |
BATE |
78 |
15.415 |
030001T8E |
|
|
16:21:24 |
BATE |
129 |
15.415 |
030001T8F |
|
|
16:22:04 |
BATE |
37 |
15.415 |
030001TGB |
|
|
16:22:04 |
BATE |
38 |
15.415 |
030001TGC |
|
|
16:22:04 |
BATE |
44 |
15.415 |
030001TGD |
|
|
16:22:04 |
BATE |
44 |
15.415 |
030001TGE |
|
|
16:22:04 |
XLON |
241 |
15.415 |
480031931469331 |
|
|
16:22:04 |
XLON |
281 |
15.415 |
480031931469332 |
|
|
16:22:04 |
XLON |
150 |
15.415 |
480031931469333 |
|
|
16:22:04 |
XLON |
112 |
15.415 |
480031931469334 |
|
|
16:22:19 |
BATE |
83 |
15.415 |
030001TI1 |
|
|
16:22:19 |
BATE |
114 |
15.415 |
030001TI2 |
|
|
16:22:19 |
BATE |
78 |
15.415 |
030001TI3 |
|
|
16:22:52 |
XLON |
657 |
15.405 |
480031931469477 |
|
|
16:23:19 |
BATE |
66 |
15.41 |
030001TSU |
|
|
16:23:19 |
BATE |
100 |
15.41 |
030001TSV |
|
|
16:23:19 |
BATE |
100 |
15.41 |
030001TSW |
|
|
16:23:19 |
BATE |
36 |
15.41 |
030001TSX |
|
|
16:23:19 |
BATE |
45 |
15.41 |
030001TSY |
|
|
16:23:46 |
BATE |
96 |
15.41 |
030001TWK |
|
|
16:23:46 |
BATE |
84 |
15.41 |
030001TWL |
|
|
16:23:46 |
BATE |
80 |
15.41 |
030001TWM |
|
|
16:23:46 |
BATE |
100 |
15.41 |
030001TWN |
|
|
16:23:49 |
XLON |
758 |
15.4 |
480031931469710 |
|
|
16:24:22 |
BATE |
218 |
15.395 |
030001U3J |
|
|
16:24:22 |
XLON |
631 |
15.395 |
480031931469938 |
|
|
16:24:24 |
XLON |
432 |
15.4 |
480031931469970 |
|
|
16:24:24 |
XLON |
100 |
15.4 |
480031931469971 |
|
|
16:24:24 |
XLON |
57 |
15.4 |
480031931469972 |
|
|
16:24:24 |
XLON |
285 |
15.4 |
480031931469981 |
|
|
16:24:24 |
XLON |
252 |
15.4 |
480031931469982 |
|
|
16:24:24 |
XLON |
100 |
15.4 |
480031931469983 |
|
|
16:24:25 |
XLON |
100 |
15.4 |
480031931469989 |
|
|
16:25:05 |
BATE |
83 |
15.395 |
030001UAS |
|
|
16:25:05 |
BATE |
75 |
15.395 |
030001UAT |
|
|
16:25:07 |
BATE |
78 |
15.395 |
030001UBN |
|
|
16:25:08 |
BATE |
78 |
15.395 |
030001UC9 |
|
|
16:25:08 |
BATE |
6 |
15.395 |
030001UCA |
|
|
16:25:17 |
XLON |
375 |
15.4 |
480031931470356 |
|
|
16:25:22 |
XLON |
7 |
15.4 |
480031931470411 |
|
|
16:25:43 |
XLON |
368 |
15.4 |
480031931470534 |
|
|
16:25:43 |
BATE |
1460 |
15.39 |
030001UI7 |
|
|
16:25:43 |
XLON |
379 |
15.39 |
480031931470553 |
|
|
16:26:22 |
XLON |
277 |
15.415 |
480031931470833 |
|
|
16:26:52 |
BATE |
50 |
15.425 |
030001UUF |
|
|
16:26:52 |
XLON |
17 |
15.425 |
480031931470991 |
|
|
16:26:53 |
XLON |
318 |
15.425 |
480031931470996 |
|
|
16:26:53 |
XLON |
150 |
15.425 |
480031931470997 |
|
|
16:26:53 |
XLON |
923 |
15.425 |
480031931470998 |
|
|
16:26:55 |
XLON |
394 |
15.425 |
480031931471012 |
|
|
16:26:55 |
XLON |
290 |
15.425 |
480031931471013 |
|
|
16:27:24 |
BATE |
80 |
15.425 |
030001V1H |
|
|
16:27:24 |
BATE |
114 |
15.425 |
030001V1I |
|
|
16:27:24 |
BATE |
66 |
15.425 |
030001V1J |
|
|
16:27:34 |
BATE |
190 |
15.42 |
030001V32 |
|
|
16:27:34 |
BATE |
81 |
15.42 |
030001V33 |
|
|
16:27:37 |
BATE |
290 |
15.42 |
030001V3K |
|
|
16:27:48 |
BATE |
265 |
15.415 |
030001V74 |
|
|
16:28:03 |
XLON |
1 |
15.415 |
480031931471416 |
|
|
16:28:03 |
XLON |
312 |
15.415 |
480031931471417 |
|
|
16:28:03 |
XLON |
105 |
15.415 |
480031931471418 |
|
|
16:28:03 |
XLON |
156 |
15.415 |
480031931471419 |
|
|
16:28:27 |
XLON |
14 |
15.41 |
480031931471618 |
|
|
16:28:27 |
XLON |
150 |
15.41 |
480031931471628 |
|
|
16:28:27 |
XLON |
63 |
15.41 |
480031931471629 |
|
|
16:28:27 |
XLON |
173 |
15.41 |
480031931471630 |
|
|
16:28:27 |
XLON |
14 |
15.41 |
480031931471631 |
|
|
16:28:32 |
XLON |
173 |
15.41 |
480031931471681 |
|
|
16:28:32 |
XLON |
146 |
15.41 |
480031931471682 |
|
|
16:28:34 |
BATE |
23 |
15.41 |
030001VH5 |
|
|
16:29:17 |
BATE |
187 |
15.41 |
030001VPR |
|
|
16:29:27 |
BATE |
95 |
15.41 |
030001VRN |
|
|
16:29:38 |
BATE |
8 |
15.41 |
030001VTM |
|
|
16:29:38 |
BATE |
94 |
15.41 |
030001VTN |
|
|
16:29:51 |
BATE |
33 |
15.41 |
030001VYN |
|
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
- 2 hours ago Urban Logistics Reit
- 3 hours ago Ocado Group
- 3 hours ago AJ Bell
- 3 hours ago Foresight Enterprise VCT
- 3 hours ago Mitie Group