Transaction in Own Shares
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
09 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 |
|
08 February 2022 |
15.4758 |
215,000 |
15.3800 |
15.5500 |
XLON |
|
08 February 2022 |
- |
- |
- |
- |
CHIX |
|
08 February 2022 |
15.4539 |
85,000 |
15.3750 |
15.5450 |
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 08 February 2022 is detailed below. |
|||||
|
|
|
|
|
|
|
|
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
|
|||||
|
Enquiries: |
|||||
|
|
|
|
|
|
|
|
Jemma Spalton, Director of Investor Relations |
|||||
|
+44 (0)20 7004 1600 |
|||||
|
Jemma.spalton@smiths.com |
|||||
|
|
|
|
|
|
|
|
Matthew Whyte, Company Secretary |
|||||
|
+44 (0)20 7004 1600 |
|||||
|
Matthew.whyte@smiths.com |
|||||
|
|
|
|
|
|
|
|
Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11 |
|||||
|
|
|
|
|
|
|
|
About Smiths Group |
|||||
|
For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com. |
|||||
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Time |
Exchange Venue |
Quantity purchased |
Price per share (GBP) |
Transaction reference number |
|
|
08:52:48 |
XLON |
366 |
15.51 |
482505832544894 |
|
|
08:52:48 |
XLON |
312 |
15.51 |
482505832544895 |
|
|
08:52:51 |
BATE |
177 |
15.5 |
030000AGY |
|
|
08:53:06 |
BATE |
182 |
15.495 |
030000AJ6 |
|
|
08:54:52 |
XLON |
150 |
15.49 |
482505832545611 |
|
|
08:54:52 |
XLON |
103 |
15.49 |
482505832545612 |
|
|
08:57:19 |
XLON |
150 |
15.49 |
482505832546447 |
|
|
08:57:19 |
XLON |
58 |
15.49 |
482505832546448 |
|
|
08:58:47 |
XLON |
114 |
15.505 |
482505832546828 |
|
|
08:58:47 |
XLON |
150 |
15.505 |
482505832546829 |
|
|
08:59:06 |
XLON |
349 |
15.5 |
482505832546934 |
|
|
08:59:42 |
XLON |
374 |
15.505 |
482505832547093 |
|
|
08:59:42 |
BATE |
407 |
15.505 |
030000BEQ |
|
|
08:59:42 |
XLON |
109 |
15.505 |
482505832547098 |
|
|
08:59:42 |
XLON |
243 |
15.505 |
482505832547099 |
|
|
08:59:42 |
BATE |
80 |
15.505 |
030000BEU |
|
|
08:59:42 |
BATE |
95 |
15.505 |
030000BEV |
|
|
08:59:42 |
BATE |
128 |
15.505 |
030000BEW |
|
|
08:59:42 |
BATE |
110 |
15.505 |
030000BEX |
|
|
08:59:42 |
BATE |
102 |
15.505 |
030000BEY |
|
|
08:59:51 |
BATE |
207 |
15.49 |
030000BFX |
|
|
09:00:18 |
XLON |
351 |
15.495 |
482505832547258 |
|
|
09:00:45 |
XLON |
422 |
15.495 |
482505832547327 |
|
|
09:00:45 |
XLON |
240 |
15.495 |
482505832547329 |
|
|
09:00:45 |
XLON |
160 |
15.495 |
482505832547330 |
|
|
09:00:45 |
XLON |
114 |
15.495 |
482505832547331 |
|
|
09:00:45 |
XLON |
132 |
15.495 |
482505832547332 |
|
|
09:00:46 |
XLON |
301 |
15.485 |
482505832547342 |
|
|
09:01:48 |
XLON |
677 |
15.485 |
482505832547524 |
|
|
09:01:48 |
BATE |
262 |
15.485 |
030000BN3 |
|
|
09:01:48 |
BATE |
324 |
15.485 |
030000BN4 |
|
|
09:01:57 |
BATE |
188 |
15.485 |
030000BNF |
|
|
09:02:22 |
BATE |
156 |
15.475 |
030000BOA |
|
|
09:02:42 |
XLON |
241 |
15.465 |
482505832547655 |
|
|
09:02:42 |
XLON |
95 |
15.465 |
482505832547656 |
|
|
09:03:31 |
XLON |
135 |
15.47 |
482505832547898 |
|
|
09:03:31 |
XLON |
150 |
15.47 |
482505832547899 |
|
|
09:03:31 |
XLON |
111 |
15.47 |
482505832547900 |
|
|
09:03:31 |
XLON |
125 |
15.47 |
482505832547901 |
|
|
09:03:31 |
XLON |
180 |
15.47 |
482505832547902 |
|
|
09:03:36 |
XLON |
150 |
15.47 |
482505832547933 |
|
|
09:03:43 |
XLON |
150 |
15.47 |
482505832547946 |
|
|
09:03:54 |
XLON |
100 |
15.475 |
482505832548010 |
|
|
09:03:57 |
XLON |
40 |
15.475 |
482505832548023 |
|
|
09:03:57 |
XLON |
129 |
15.475 |
482505832548024 |
|
|
09:04:56 |
XLON |
240 |
15.5 |
482505832548295 |
|
|
09:04:56 |
XLON |
136 |
15.495 |
482505832548306 |
|
|
09:04:56 |
XLON |
224 |
15.495 |
482505832548307 |
|
|
09:05:12 |
XLON |
150 |
15.49 |
482505832548405 |
|
|
09:05:12 |
XLON |
150 |
15.495 |
482505832548406 |
|
|
09:05:17 |
XLON |
47 |
15.495 |
482505832548451 |
|
|
09:05:27 |
XLON |
140 |
15.495 |
482505832548476 |
|
|
09:05:55 |
XLON |
249 |
15.505 |
482505832548534 |
|
|
09:05:55 |
XLON |
150 |
15.505 |
482505832548535 |
|
|
09:05:55 |
XLON |
117 |
15.505 |
482505832548536 |
|
|
09:05:55 |
XLON |
120 |
15.505 |
482505832548537 |
|
|
09:05:58 |
XLON |
150 |
15.505 |
482505832548540 |
|
|
09:05:59 |
XLON |
150 |
15.505 |
482505832548543 |
|
|
09:06:11 |
XLON |
216 |
15.505 |
482505832548561 |
|
|
09:06:16 |
XLON |
150 |
15.505 |
482505832548577 |
|
|
09:06:16 |
XLON |
100 |
15.505 |
482505832548578 |
|
|
09:06:21 |
XLON |
1 |
15.505 |
482505832548593 |
|
|
09:06:22 |
XLON |
95 |
15.495 |
482505832548597 |
|
|
09:06:22 |
XLON |
314 |
15.495 |
482505832548598 |
|
|
09:06:22 |
XLON |
361 |
15.495 |
482505832548603 |
|
|
09:06:56 |
XLON |
615 |
15.49 |
482505832548664 |
|
|
09:07:03 |
XLON |
113 |
15.495 |
482505832548675 |
|
|
09:07:48 |
XLON |
400 |
15.495 |
482505832548793 |
|
|
09:07:48 |
XLON |
191 |
15.495 |
482505832548794 |
|
|
09:09:47 |
XLON |
389 |
15.505 |
482505832549143 |
|
|
09:09:48 |
XLON |
240 |
15.505 |
482505832549149 |
|
|
09:09:48 |
XLON |
100 |
15.505 |
482505832549150 |
|
|
09:09:50 |
XLON |
118 |
15.505 |
482505832549165 |
|
|
09:09:50 |
XLON |
227 |
15.505 |
482505832549166 |
|
|
09:09:50 |
XLON |
100 |
15.505 |
482505832549167 |
|
|
09:09:51 |
XLON |
100 |
15.505 |
482505832549170 |
|
|
09:09:55 |
XLON |
168 |
15.505 |
482505832549177 |
|
|
09:09:55 |
XLON |
150 |
15.505 |
482505832549178 |
|
|
09:09:56 |
XLON |
222 |
15.505 |
482505832549179 |
|
|
09:09:56 |
XLON |
100 |
15.505 |
482505832549180 |
|
|
09:09:56 |
XLON |
150 |
15.505 |
482505832549181 |
|
|
09:09:56 |
XLON |
127 |
15.505 |
482505832549182 |
|
|
09:09:58 |
XLON |
100 |
15.505 |
482505832549183 |
|
|
09:09:59 |
XLON |
100 |
15.505 |
482505832549187 |
|
|
09:09:59 |
XLON |
150 |
15.505 |
482505832549188 |
|
|
09:10:00 |
XLON |
126 |
15.505 |
482505832549189 |
|
|
09:10:00 |
XLON |
150 |
15.505 |
482505832549190 |
|
|
09:10:03 |
XLON |
150 |
15.505 |
482505832549193 |
|
|
09:10:17 |
XLON |
106 |
15.505 |
482505832549235 |
|
|
09:11:13 |
XLON |
150 |
15.505 |
482505832549451 |
|
|
09:11:13 |
XLON |
122 |
15.505 |
482505832549452 |
|
|
09:11:36 |
BATE |
172 |
15.5 |
030000CLS |
|
|
09:11:36 |
XLON |
137 |
15.5 |
482505832549519 |
|
|
09:11:36 |
XLON |
333 |
15.5 |
482505832549520 |
|
|
09:11:36 |
XLON |
240 |
15.505 |
482505832549521 |
|
|
09:11:36 |
XLON |
116 |
15.505 |
482505832549522 |
|
|
09:11:36 |
XLON |
117 |
15.505 |
482505832549523 |
|
|
09:11:36 |
XLON |
150 |
15.505 |
482505832549524 |
|
|
09:11:41 |
XLON |
292 |
15.505 |
482505832549541 |
|
|
09:11:41 |
XLON |
150 |
15.505 |
482505832549542 |
|
|
09:11:41 |
XLON |
100 |
15.505 |
482505832549543 |
|
|
09:11:42 |
XLON |
100 |
15.505 |
482505832549555 |
|
|
09:11:42 |
XLON |
40 |
15.505 |
482505832549556 |
|
|
09:11:43 |
XLON |
155 |
15.505 |
482505832549557 |
|
|
09:11:43 |
XLON |
100 |
15.505 |
482505832549558 |
|
|
09:11:45 |
XLON |
100 |
15.505 |
482505832549564 |
|
|
09:12:01 |
XLON |
318 |
15.505 |
482505832549616 |
|
|
09:12:01 |
XLON |
150 |
15.505 |
482505832549617 |
|
|
09:12:49 |
XLON |
228 |
15.505 |
482505832549791 |
|
|
09:12:49 |
XLON |
150 |
15.505 |
482505832549792 |
|
|
09:12:57 |
XLON |
679 |
15.5 |
482505832549814 |
|
|
09:12:57 |
XLON |
432 |
15.5 |
482505832549816 |
|
|
09:12:57 |
XLON |
196 |
15.5 |
482505832549817 |
|
|
09:13:25 |
XLON |
100 |
15.505 |
482505832549905 |
|
|
09:13:30 |
XLON |
199 |
15.5 |
482505832549913 |
|
|
09:16:39 |
XLON |
288 |
15.5 |
482505832550369 |
|
|
09:17:19 |
XLON |
199 |
15.5 |
482505832550472 |
|
|
09:17:19 |
XLON |
503 |
15.49 |
482505832550493 |
|
|
09:17:19 |
BATE |
623 |
15.49 |
030000D47 |
|
|
09:17:19 |
XLON |
182 |
15.485 |
482505832550504 |
|
|
09:17:36 |
XLON |
182 |
15.485 |
482505832550536 |
|
|
09:17:36 |
XLON |
133 |
15.485 |
482505832550543 |
|
|
09:17:36 |
XLON |
150 |
15.485 |
482505832550544 |
|
|
09:17:36 |
XLON |
173 |
15.485 |
482505832550545 |
|
|
09:17:36 |
XLON |
150 |
15.485 |
482505832550546 |
|
|
09:17:37 |
XLON |
150 |
15.485 |
482505832550547 |
|
|
09:18:18 |
BATE |
100 |
15.485 |
030000D7O |
|
|
09:18:32 |
BATE |
52 |
15.48 |
030000D8J |
|
|
09:20:39 |
XLON |
31 |
15.485 |
482505832551061 |
|
|
09:20:39 |
XLON |
306 |
15.485 |
482505832551062 |
|
|
09:22:24 |
BATE |
22 |
15.505 |
030000DLH |
|
|
09:23:49 |
XLON |
572 |
15.5 |
482505832551730 |
|
|
09:23:49 |
BATE |
110 |
15.505 |
030000DPJ |
|
|
09:23:49 |
BATE |
46 |
15.505 |
030000DPK |
|
|
09:23:49 |
BATE |
108 |
15.505 |
030000DPL |
|
|
09:23:49 |
BATE |
128 |
15.505 |
030000DPM |
|
|
09:23:49 |
BATE |
110 |
15.505 |
030000DPN |
|
|
09:23:52 |
BATE |
202 |
15.495 |
030000DQ0 |
|
|
09:23:52 |
BATE |
87 |
15.495 |
030000DQ1 |
|
|
09:23:52 |
BATE |
5 |
15.495 |
030000DQ2 |
|
|
09:23:52 |
XLON |
221 |
15.495 |
482505832551773 |
|
|
09:23:52 |
XLON |
150 |
15.495 |
482505832551774 |
|
|
09:23:52 |
XLON |
343 |
15.495 |
482505832551775 |
|
|
09:23:52 |
XLON |
240 |
15.5 |
482505832551776 |
|
|
09:23:52 |
XLON |
150 |
15.5 |
482505832551777 |
|
|
09:23:52 |
XLON |
116 |
15.5 |
482505832551778 |
|
|
09:23:52 |
XLON |
141 |
15.5 |
482505832551779 |
|
|
09:23:52 |
XLON |
150 |
15.5 |
482505832551780 |
|
|
09:23:52 |
XLON |
114 |
15.5 |
482505832551781 |
|
|
09:23:52 |
XLON |
58 |
15.5 |
482505832551782 |
|
|
09:23:54 |
BATE |
280 |
15.495 |
030000DQ3 |
|
|
09:23:54 |
BATE |
75 |
15.495 |
030000DQ4 |
|
|
09:23:54 |
BATE |
5 |
15.495 |
030000DQ5 |
|
|
09:23:54 |
BATE |
37 |
15.495 |
030000DQ6 |
|
|
09:23:54 |
BATE |
32 |
15.495 |
030000DQ7 |
|
|
09:23:54 |
BATE |
17 |
15.495 |
030000DQ8 |
|
|
09:23:54 |
BATE |
10 |
15.495 |
030000DQ9 |
|
|
09:23:54 |
BATE |
36 |
15.495 |
030000DQA |
|
|
09:23:54 |
BATE |
5 |
15.495 |
030000DQB |
|
|
09:23:54 |
BATE |
21 |
15.495 |
030000DQC |
|
|
09:23:54 |
BATE |
40 |
15.495 |
030000DQD |
|
|
09:23:54 |
BATE |
11 |
15.495 |
030000DQF |
|
|
09:23:54 |
BATE |
39 |
15.495 |
030000DQG |
|
|
09:23:54 |
BATE |
10 |
15.495 |
030000DQH |
|
|
09:23:54 |
BATE |
6 |
15.495 |
030000DQI |
|
|
09:23:54 |
BATE |
5 |
15.495 |
030000DQJ |
|
|
09:23:54 |
BATE |
4 |
15.495 |
030000DQK |
|
|
09:23:54 |
XLON |
150 |
15.5 |
482505832551786 |
|
|
09:23:54 |
XLON |
114 |
15.5 |
482505832551787 |
|
|
09:23:54 |
XLON |
140 |
15.5 |
482505832551788 |
|
|
09:23:54 |
XLON |
58 |
15.5 |
482505832551789 |
|
|
09:23:54 |
BATE |
42 |
15.495 |
030000DQL |
|
|
09:23:54 |
BATE |
6 |
15.495 |
030000DQM |
|
|
09:23:54 |
BATE |
4 |
15.495 |
030000DQP |
|
|
09:23:54 |
BATE |
5 |
15.495 |
030000DQQ |
|
|
09:23:54 |
BATE |
3 |
15.495 |
030000DQR |
|
|
09:23:54 |
BATE |
3 |
15.495 |
030000DQS |
|
|
09:23:54 |
BATE |
434 |
15.495 |
030000DQT |
|
|
09:24:24 |
XLON |
254 |
15.495 |
482505832551994 |
|
|
09:25:07 |
XLON |
178 |
15.495 |
482505832552192 |
|
|
09:25:07 |
XLON |
336 |
15.495 |
482505832552193 |
|
|
09:25:08 |
XLON |
471 |
15.485 |
482505832552198 |
|
|
09:25:08 |
BATE |
740 |
15.485 |
030000DUM |
|
|
09:25:08 |
BATE |
100 |
15.48 |
030000DUO |
|
|
09:25:08 |
BATE |
46 |
15.48 |
030000DUP |
|
|
09:25:08 |
BATE |
97 |
15.485 |
030000DUQ |
|
|
09:25:08 |
BATE |
114 |
15.485 |
030000DUR |
|
|
09:25:08 |
BATE |
75 |
15.485 |
030000DUS |
|
|
09:25:08 |
BATE |
308 |
15.485 |
030000DUT |
|
|
09:25:30 |
XLON |
440 |
15.48 |
482505832552362 |
|
|
09:27:17 |
XLON |
382 |
15.48 |
482505832552725 |
|
|
09:27:17 |
XLON |
382 |
15.48 |
482505832552726 |
|
|
09:27:19 |
XLON |
240 |
15.48 |
482505832552729 |
|
|
09:27:36 |
XLON |
169 |
15.48 |
482505832552760 |
|
|
09:28:22 |
XLON |
240 |
15.48 |
482505832552833 |
|
|
09:28:22 |
XLON |
35 |
15.48 |
482505832552834 |
|
|
09:28:22 |
XLON |
202 |
15.475 |
482505832552838 |
|
|
09:28:27 |
XLON |
150 |
15.475 |
482505832552845 |
|
|
09:28:27 |
XLON |
182 |
15.475 |
482505832552846 |
|
|
09:28:27 |
XLON |
530 |
15.475 |
482505832552847 |
|
|
09:28:27 |
XLON |
100 |
15.475 |
482505832552848 |
|
|
09:28:29 |
XLON |
100 |
15.475 |
482505832552854 |
|
|
09:28:29 |
XLON |
150 |
15.475 |
482505832552855 |
|
|
09:28:29 |
XLON |
150 |
15.475 |
482505832552856 |
|
|
09:28:31 |
XLON |
100 |
15.475 |
482505832552857 |
|
|
09:28:31 |
XLON |
150 |
15.475 |
482505832552858 |
|
|
09:28:31 |
XLON |
63 |
15.475 |
482505832552859 |
|
|
09:28:31 |
BATE |
78 |
15.475 |
030000E98 |
|
|
09:28:31 |
BATE |
100 |
15.475 |
030000E99 |
|
|
09:28:32 |
XLON |
100 |
15.475 |
482505832552879 |
|
|
09:28:32 |
XLON |
150 |
15.475 |
482505832552880 |
|
|
09:28:32 |
XLON |
118 |
15.475 |
482505832552881 |
|
|
09:28:37 |
XLON |
114 |
15.47 |
482505832552896 |
|
|
09:28:37 |
XLON |
195 |
15.47 |
482505832552897 |
|
|
09:30:12 |
XLON |
309 |
15.47 |
482505832553216 |
|
|
09:30:17 |
XLON |
435 |
15.465 |
482505832553224 |
|
|
09:30:18 |
XLON |
309 |
15.465 |
482505832553227 |
|
|
09:31:25 |
BATE |
323 |
15.49 |
030000EHO |
|
|
09:31:25 |
XLON |
696 |
15.49 |
482505832553441 |
|
|
09:31:25 |
XLON |
122 |
15.49 |
482505832553442 |
|
|
09:31:25 |
XLON |
219 |
15.49 |
482505832553443 |
|
|
09:33:10 |
XLON |
623 |
15.485 |
482505832553681 |
|
|
09:33:10 |
BATE |
340 |
15.485 |
030000EOB |
|
|
09:33:10 |
BATE |
50 |
15.49 |
030000EOC |
|
|
09:33:10 |
BATE |
100 |
15.49 |
030000EOD |
|
|
09:33:10 |
BATE |
91 |
15.49 |
030000EOE |
|
|
09:33:41 |
BATE |
100 |
15.49 |
030000ES3 |
|
|
09:33:41 |
BATE |
100 |
15.49 |
030000ES4 |
|
|
09:33:41 |
XLON |
100 |
15.49 |
482505832553821 |
|
|
09:33:41 |
XLON |
100 |
15.49 |
482505832553822 |
|
|
09:33:41 |
XLON |
178 |
15.49 |
482505832553823 |
|
|
09:34:04 |
BATE |
94 |
15.495 |
030000ETO |
|
|
09:34:55 |
XLON |
240 |
15.49 |
482505832554007 |
|
|
09:34:55 |
XLON |
133 |
15.49 |
482505832554008 |
|
|
09:34:55 |
BATE |
285 |
15.485 |
030000EVO |
|
|
09:37:19 |
BATE |
83 |
15.485 |
030000F3Q |
|
|
09:37:19 |
XLON |
394 |
15.485 |
482505832554328 |
|
|
09:39:58 |
XLON |
225 |
15.54 |
482505832554598 |
|
|
09:40:54 |
XLON |
544 |
15.545 |
482505832554759 |
|
|
09:40:54 |
BATE |
310 |
15.545 |
030000FFU |
|
|
09:40:58 |
XLON |
544 |
15.545 |
482505832554777 |
|
|
09:40:58 |
XLON |
240 |
15.545 |
482505832554778 |
|
|
09:40:58 |
XLON |
150 |
15.545 |
482505832554779 |
|
|
09:40:58 |
XLON |
143 |
15.545 |
482505832554780 |
|
|
09:40:58 |
XLON |
158 |
15.545 |
482505832554781 |
|
|
09:41:00 |
XLON |
31 |
15.55 |
482505832554783 |
|
|
09:41:00 |
XLON |
144 |
15.55 |
482505832554784 |
|
|
09:41:00 |
XLON |
118 |
15.55 |
482505832554785 |
|
|
09:41:00 |
XLON |
249 |
15.55 |
482505832554786 |
|
|
09:41:00 |
XLON |
152 |
15.55 |
482505832554787 |
|
|
09:41:00 |
XLON |
112 |
15.55 |
482505832554788 |
|
|
09:41:01 |
XLON |
150 |
15.545 |
482505832554789 |
|
|
09:41:01 |
XLON |
118 |
15.545 |
482505832554790 |
|
|
09:41:01 |
XLON |
150 |
15.545 |
482505832554791 |
|
|
09:41:01 |
XLON |
40 |
15.545 |
482505832554792 |
|
|
09:41:02 |
XLON |
118 |
15.545 |
482505832554796 |
|
|
09:41:02 |
XLON |
163 |
15.545 |
482505832554808 |
|
|
09:41:02 |
XLON |
118 |
15.545 |
482505832554809 |
|
|
09:41:02 |
XLON |
150 |
15.545 |
482505832554810 |
|
|
09:41:02 |
XLON |
142 |
15.545 |
482505832554811 |
|
|
09:41:03 |
XLON |
150 |
15.545 |
482505832554812 |
|
|
09:41:03 |
XLON |
118 |
15.545 |
482505832554813 |
|
|
09:41:04 |
XLON |
651 |
15.54 |
482505832554815 |
|
|
09:41:09 |
XLON |
613 |
15.53 |
482505832554836 |
|
|
09:42:27 |
XLON |
84 |
15.53 |
482505832554983 |
|
|
09:42:27 |
XLON |
302 |
15.53 |
482505832554985 |
|
|
09:42:35 |
XLON |
150 |
15.535 |
482505832555009 |
|
|
09:42:35 |
XLON |
145 |
15.535 |
482505832555010 |
|
|
09:42:35 |
XLON |
118 |
15.535 |
482505832555011 |
|
|
09:43:23 |
XLON |
2 |
15.535 |
482505832555183 |
|
|
09:43:23 |
XLON |
4 |
15.535 |
482505832555184 |
|
|
09:43:23 |
XLON |
302 |
15.53 |
482505832555186 |
|
|
09:43:47 |
XLON |
327 |
15.53 |
482505832555273 |
|
|
09:43:47 |
XLON |
139 |
15.53 |
482505832555277 |
|
|
09:43:47 |
XLON |
288 |
15.53 |
482505832555278 |
|
|
09:43:57 |
XLON |
142 |
15.54 |
482505832555350 |
|
|
09:43:57 |
XLON |
118 |
15.54 |
482505832555351 |
|
|
09:43:57 |
XLON |
100 |
15.54 |
482505832555352 |
|
|
09:45:04 |
XLON |
267 |
15.535 |
482505832555484 |
|
|
09:45:04 |
XLON |
15 |
15.535 |
482505832555485 |
|
|
09:45:04 |
XLON |
240 |
15.535 |
482505832555486 |
|
|
09:45:04 |
XLON |
158 |
15.535 |
482505832555487 |
|
|
09:45:04 |
XLON |
150 |
15.535 |
482505832555488 |
|
|
09:45:04 |
XLON |
318 |
15.54 |
482505832555489 |
|
|
09:45:08 |
XLON |
155 |
15.535 |
482505832555504 |
|
|
09:45:08 |
XLON |
118 |
15.535 |
482505832555505 |
|
|
09:45:19 |
XLON |
300 |
15.53 |
482505832555556 |
|
|
09:45:19 |
BATE |
90 |
15.53 |
030000FXZ |
|
|
09:45:19 |
BATE |
41 |
15.53 |
030000FY0 |
|
|
09:45:19 |
BATE |
80 |
15.535 |
030000FY1 |
|
|
09:45:19 |
BATE |
128 |
15.535 |
030000FY2 |
|
|
09:45:19 |
BATE |
92 |
15.535 |
030000FY3 |
|
|
09:45:19 |
XLON |
137 |
15.53 |
482505832555557 |
|
|
09:45:19 |
XLON |
163 |
15.53 |
482505832555558 |
|
|
09:45:28 |
XLON |
59 |
15.525 |
482505832555593 |
|
|
09:45:28 |
XLON |
400 |
15.525 |
482505832555594 |
|
|
09:45:28 |
XLON |
31 |
15.525 |
482505832555595 |
|
|
09:45:28 |
BATE |
11 |
15.53 |
030000FZ0 |
|
|
09:45:28 |
BATE |
100 |
15.53 |
030000FZ1 |
|
|
09:45:28 |
BATE |
327 |
15.53 |
030000FZ2 |
|
|
09:45:28 |
BATE |
114 |
15.535 |
030000FZ3 |
|
|
09:45:30 |
BATE |
89 |
15.53 |
030000FZ4 |
|
|
09:45:32 |
BATE |
100 |
15.53 |
030000FZF |
|
|
09:45:32 |
BATE |
42 |
15.53 |
030000FZG |
|
|
09:45:33 |
BATE |
103 |
15.53 |
030000FZK |
|
|
09:45:34 |
BATE |
91 |
15.53 |
030000FZL |
|
|
09:45:34 |
BATE |
100 |
15.53 |
030000FZM |
|
|
09:45:38 |
BATE |
100 |
15.53 |
030000FZO |
|
|
09:47:00 |
XLON |
250 |
15.525 |
482505832555808 |
|
|
09:47:00 |
BATE |
110 |
15.53 |
030000G49 |
|
|
09:47:00 |
BATE |
11 |
15.53 |
030000G4A |
|
|
09:47:29 |
XLON |
250 |
15.525 |
482505832555904 |
|
|
09:47:29 |
BATE |
48 |
15.525 |
030000G6H |
|
|
09:47:29 |
XLON |
162 |
15.525 |
482505832555908 |
|
|
09:47:30 |
XLON |
169 |
15.525 |
482505832555909 |
|
|
09:47:30 |
XLON |
36 |
15.525 |
482505832555910 |
|
|
09:47:45 |
XLON |
243 |
15.525 |
482505832555939 |
|
|
09:47:45 |
XLON |
150 |
15.525 |
482505832555940 |
|
|
09:48:27 |
XLON |
143 |
15.525 |
482505832556058 |
|
|
09:49:00 |
XLON |
150 |
15.525 |
482505832556143 |
|
|
09:50:56 |
XLON |
466 |
15.53 |
482505832556532 |
|
|
09:50:56 |
BATE |
104 |
15.535 |
030000GLA |
|
|
09:50:56 |
BATE |
128 |
15.535 |
030000GLB |
|
|
09:50:56 |
XLON |
466 |
15.53 |
482505832556533 |
|
|
09:50:57 |
XLON |
240 |
15.53 |
482505832556537 |
|
|
09:50:57 |
XLON |
143 |
15.53 |
482505832556538 |
|
|
09:50:57 |
XLON |
254 |
15.53 |
482505832556536 |
|
|
09:51:01 |
BATE |
100 |
15.535 |
030000GM9 |
|
|
09:51:11 |
XLON |
10 |
15.53 |
482505832556630 |
|
|
09:51:11 |
XLON |
150 |
15.53 |
482505832556633 |
|
|
09:51:11 |
XLON |
140 |
15.53 |
482505832556634 |
|
|
09:51:11 |
XLON |
116 |
15.53 |
482505832556635 |
|
|
09:51:11 |
XLON |
111 |
15.53 |
482505832556636 |
|
|
09:51:11 |
BATE |
104 |
15.53 |
030000GOU |
|
|
09:51:14 |
XLON |
257 |
15.53 |
482505832556638 |
|
|
09:51:14 |
XLON |
150 |
15.53 |
482505832556639 |
|
|
09:51:14 |
XLON |
100 |
15.53 |
482505832556640 |
|
|
09:51:14 |
XLON |
143 |
15.53 |
482505832556641 |
|
|
09:51:14 |
BATE |
100 |
15.53 |
030000GOV |
|
|
09:51:15 |
XLON |
61 |
15.53 |
482505832556645 |
|
|
09:51:17 |
XLON |
100 |
15.53 |
482505832556647 |
|
|
09:51:17 |
XLON |
40 |
15.53 |
482505832556648 |
|
|
09:51:19 |
XLON |
150 |
15.525 |
482505832556655 |
|
|
09:51:19 |
XLON |
141 |
15.525 |
482505832556656 |
|
|
09:51:29 |
XLON |
101 |
15.52 |
482505832556673 |
|
|
09:52:25 |
XLON |
73 |
15.52 |
482505832556769 |
|
|
09:52:25 |
XLON |
173 |
15.52 |
482505832556771 |
|
|
09:52:25 |
XLON |
73 |
15.52 |
482505832556772 |
|
|
09:52:25 |
XLON |
180 |
15.52 |
482505832556773 |
|
|
09:52:25 |
XLON |
240 |
15.52 |
482505832556774 |
|
|
09:52:25 |
XLON |
150 |
15.52 |
482505832556775 |
|
|
09:52:25 |
XLON |
210 |
15.52 |
482505832556776 |
|
|
09:52:31 |
XLON |
49 |
15.52 |
482505832556782 |
|
|
09:52:32 |
XLON |
199 |
15.52 |
482505832556787 |
|
|
09:52:37 |
XLON |
451 |
15.515 |
482505832556814 |
|
|
09:52:48 |
XLON |
240 |
15.515 |
482505832556912 |
|
|
09:53:03 |
XLON |
245 |
15.515 |
482505832557002 |
|
|
09:53:03 |
XLON |
245 |
15.515 |
482505832557009 |
|
|
09:53:22 |
XLON |
481 |
15.51 |
482505832557074 |
|
|
09:53:25 |
XLON |
150 |
15.51 |
482505832557083 |
|
|
09:53:25 |
XLON |
61 |
15.51 |
482505832557084 |
|
|
09:53:25 |
XLON |
450 |
15.51 |
482505832557085 |
|
|
09:53:25 |
XLON |
120 |
15.51 |
482505832557086 |
|
|
09:53:33 |
XLON |
722 |
15.51 |
482505832557135 |
|
|
09:55:00 |
XLON |
663 |
15.525 |
482505832557494 |
|
|
09:55:05 |
XLON |
120 |
15.525 |
482505832557511 |
|
|
09:55:05 |
XLON |
543 |
15.525 |
482505832557512 |
|
|
09:55:05 |
BATE |
80 |
15.525 |
030000H1Z |
|
|
09:55:05 |
XLON |
240 |
15.525 |
482505832557520 |
|
|
09:55:05 |
XLON |
150 |
15.525 |
482505832557521 |
|
|
09:55:05 |
XLON |
173 |
15.525 |
482505832557522 |
|
|
09:55:07 |
XLON |
171 |
15.525 |
482505832557527 |
|
|
09:55:07 |
XLON |
150 |
15.525 |
482505832557528 |
|
|
09:55:07 |
XLON |
100 |
15.525 |
482505832557529 |
|
|
09:55:08 |
XLON |
205 |
15.525 |
482505832557533 |
|
|
09:55:08 |
XLON |
150 |
15.525 |
482505832557534 |
|
|
09:55:08 |
XLON |
103 |
15.525 |
482505832557535 |
|
|
09:55:35 |
BATE |
10 |
15.52 |
030000H50 |
|
|
09:55:35 |
BATE |
24 |
15.52 |
030000H51 |
|
|
09:55:35 |
BATE |
157 |
15.52 |
030000H52 |
|
|
09:55:35 |
BATE |
243 |
15.52 |
030000H53 |
|
|
09:55:35 |
BATE |
93 |
15.52 |
030000H54 |
|
|
09:55:35 |
XLON |
240 |
15.52 |
482505832557758 |
|
|
09:55:35 |
XLON |
141 |
15.52 |
482505832557787 |
|
|
09:55:35 |
XLON |
150 |
15.52 |
482505832557788 |
|
|
09:55:35 |
XLON |
111 |
15.52 |
482505832557789 |
|
|
09:55:35 |
XLON |
127 |
15.52 |
482505832557790 |
|
|
09:55:38 |
XLON |
240 |
15.52 |
482505832557830 |
|
|
09:55:38 |
XLON |
150 |
15.52 |
482505832557831 |
|
|
09:55:38 |
XLON |
100 |
15.52 |
482505832557832 |
|
|
09:55:43 |
XLON |
150 |
15.52 |
482505832557873 |
|
|
09:55:43 |
XLON |
160 |
15.52 |
482505832557874 |
|
|
09:55:43 |
XLON |
118 |
15.52 |
482505832557875 |
|
|
10:00:03 |
BATE |
251 |
15.515 |
030000HMJ |
|
|
10:00:03 |
BATE |
251 |
15.515 |
030000HMK |
|
|
10:00:09 |
XLON |
409 |
15.51 |
482505832558882 |
|
|
10:00:09 |
XLON |
213 |
15.51 |
482505832558883 |
|
|
10:00:09 |
BATE |
295 |
15.51 |
030000HNF |
|
|
10:00:10 |
BATE |
6 |
15.51 |
030000HNH |
|
|
10:00:10 |
BATE |
261 |
15.51 |
030000HNI |
|
|
10:00:10 |
XLON |
240 |
15.51 |
482505832558884 |
|
|
10:00:10 |
XLON |
150 |
15.51 |
482505832558885 |
|
|
10:00:12 |
BATE |
100 |
15.51 |
030000HNQ |
|
|
10:00:12 |
XLON |
150 |
15.51 |
482505832558888 |
|
|
10:00:12 |
XLON |
113 |
15.51 |
482505832558889 |
|
|
10:00:12 |
XLON |
262 |
15.51 |
482505832558890 |
|
|
10:00:14 |
XLON |
187 |
15.51 |
482505832558906 |
|
|
10:00:14 |
XLON |
150 |
15.51 |
482505832558907 |
|
|
10:00:14 |
XLON |
122 |
15.51 |
482505832558908 |
|
|
10:00:14 |
BATE |
78 |
15.51 |
030000HNZ |
|
|
10:00:15 |
XLON |
255 |
15.51 |
482505832558909 |
|
|
10:00:15 |
XLON |
122 |
15.51 |
482505832558910 |
|
|
10:00:16 |
XLON |
122 |
15.51 |
482505832558912 |
|
|
10:00:16 |
XLON |
150 |
15.51 |
482505832558913 |
|
|
10:00:17 |
XLON |
259 |
15.51 |
482505832558917 |
|
|
10:00:17 |
XLON |
150 |
15.51 |
482505832558918 |
|
|
10:00:17 |
XLON |
122 |
15.51 |
482505832558919 |
|
|
10:00:18 |
XLON |
122 |
15.51 |
482505832558958 |
|
|
10:00:19 |
XLON |
122 |
15.51 |
482505832558967 |
|
|
10:00:20 |
XLON |
122 |
15.51 |
482505832558979 |
|
|
10:00:20 |
XLON |
122 |
15.51 |
482505832558980 |
|
|
10:00:21 |
XLON |
280 |
15.5 |
482505832558983 |
|
|
10:00:21 |
BATE |
43 |
15.505 |
030000HPO |
|
|
10:00:43 |
BATE |
86 |
15.505 |
030000HQM |
|
|
10:00:51 |
BATE |
100 |
15.505 |
030000HR5 |
|
|
10:00:56 |
BATE |
78 |
15.505 |
030000HR7 |
|
|
10:01:01 |
BATE |
78 |
15.505 |
030000HRN |
|
|
10:01:06 |
BATE |
78 |
15.505 |
030000HRZ |
|
|
10:01:11 |
BATE |
78 |
15.505 |
030000HS4 |
|
|
10:01:16 |
BATE |
78 |
15.505 |
030000HSB |
|
|
10:01:20 |
XLON |
150 |
15.5 |
482505832559226 |
|
|
10:01:20 |
XLON |
305 |
15.5 |
482505832559227 |
|
|
10:02:17 |
XLON |
150 |
15.5 |
482505832559394 |
|
|
10:02:17 |
XLON |
122 |
15.5 |
482505832559395 |
|
|
10:02:18 |
BATE |
628 |
15.48 |
030000HVV |
|
|
10:02:18 |
XLON |
150 |
15.475 |
482505832559424 |
|
|
10:02:18 |
XLON |
201 |
15.475 |
482505832559425 |
|
|
10:02:19 |
BATE |
1 |
15.475 |
030000HVX |
|
|
10:02:19 |
BATE |
100 |
15.475 |
030000HVY |
|
|
10:03:57 |
XLON |
189 |
15.47 |
482505832559785 |
|
|
10:03:57 |
XLON |
240 |
15.47 |
482505832559786 |
|
|
10:03:58 |
XLON |
49 |
15.475 |
482505832559789 |
|
|
10:03:58 |
XLON |
390 |
15.475 |
482505832559790 |
|
|
10:04:02 |
XLON |
150 |
15.475 |
482505832559797 |
|
|
10:04:16 |
BATE |
708 |
15.47 |
030000I1X |
|
|
10:04:53 |
XLON |
45 |
15.46 |
482505832559965 |
|
|
10:04:54 |
XLON |
623 |
15.46 |
482505832559966 |
|
|
10:04:54 |
BATE |
201 |
15.46 |
030000I3P |
|
|
10:04:54 |
XLON |
150 |
15.46 |
482505832559967 |
|
|
10:04:54 |
XLON |
248 |
15.46 |
482505832559968 |
|
|
10:04:54 |
XLON |
270 |
15.46 |
482505832559969 |
|
|
10:04:56 |
XLON |
11 |
15.46 |
482505832560004 |
|
|
10:05:01 |
XLON |
27 |
15.455 |
482505832560015 |
|
|
10:05:04 |
XLON |
380 |
15.455 |
482505832560051 |
|
|
10:05:22 |
XLON |
150 |
15.46 |
482505832560135 |
|
|
10:05:22 |
XLON |
267 |
15.46 |
482505832560136 |
|
|
10:05:22 |
XLON |
385 |
15.46 |
482505832560137 |
|
|
10:05:23 |
BATE |
97 |
15.46 |
030000I5P |
|
|
10:05:27 |
XLON |
150 |
15.46 |
482505832560146 |
|
|
10:05:37 |
XLON |
150 |
15.46 |
482505832560162 |
|
|
10:05:39 |
BATE |
180 |
15.455 |
030000I66 |
|
|
10:05:39 |
BATE |
12 |
15.455 |
030000I67 |
|
|
10:07:28 |
XLON |
138 |
15.455 |
482505832560426 |
|
|
10:07:28 |
XLON |
391 |
15.455 |
482505832560427 |
|
|
10:07:28 |
XLON |
400 |
15.455 |
482505832560429 |
|
|
10:07:28 |
XLON |
129 |
15.455 |
482505832560430 |
|
|
10:07:34 |
XLON |
8 |
15.45 |
482505832560438 |
|
|
10:07:34 |
XLON |
314 |
15.45 |
482505832560439 |
|
|
10:07:34 |
XLON |
78 |
15.45 |
482505832560440 |
|
|
10:07:34 |
BATE |
140 |
15.455 |
030000IAY |
|
|
10:07:39 |
BATE |
155 |
15.45 |
030000IBC |
|
|
10:08:32 |
BATE |
308 |
15.45 |
030000IEI |
|
|
10:08:32 |
XLON |
213 |
15.45 |
482505832560606 |
|
|
10:08:32 |
BATE |
5 |
15.45 |
030000IEN |
|
|
10:08:32 |
XLON |
494 |
15.45 |
482505832560616 |
|
|
10:08:32 |
BATE |
294 |
15.45 |
030000IEV |
|
|
10:08:32 |
BATE |
16 |
15.45 |
030000IEY |
|
|
10:08:34 |
XLON |
391 |
15.445 |
482505832560631 |
|
|
10:08:34 |
BATE |
157 |
15.45 |
030000IFM |
|
|
10:08:36 |
BATE |
90 |
15.45 |
030000IFT |
|
|
10:08:36 |
BATE |
41 |
15.45 |
030000IFU |
|
|
10:08:36 |
BATE |
329 |
15.45 |
030000IFV |
|
|
10:10:09 |
XLON |
290 |
15.45 |
482505832560888 |
|
|
10:12:02 |
XLON |
392 |
15.46 |
482505832561223 |
|
|
10:12:02 |
XLON |
238 |
15.46 |
482505832561224 |
|
|
10:12:02 |
XLON |
630 |
15.46 |
482505832561225 |
|
|
10:14:58 |
XLON |
717 |
15.47 |
482505832561675 |
|
|
10:14:58 |
BATE |
500 |
15.47 |
030000J5N |
|
|
10:14:58 |
BATE |
500 |
15.47 |
030000J5O |
|
|
10:14:58 |
XLON |
106 |
15.47 |
482505832561684 |
|
|
10:14:58 |
XLON |
133 |
15.47 |
482505832561687 |
|
|
10:15:08 |
XLON |
353 |
15.475 |
482505832561795 |
|
|
10:15:08 |
XLON |
353 |
15.475 |
482505832561796 |
|
|
10:15:08 |
BATE |
44 |
15.475 |
030000J7H |
|
|
10:17:02 |
XLON |
162 |
15.475 |
482505832562169 |
|
|
10:17:02 |
BATE |
535 |
15.475 |
030000JHX |
|
|
10:17:02 |
XLON |
738 |
15.475 |
482505832562173 |
|
|
10:17:03 |
BATE |
100 |
15.475 |
030000JI1 |
|
|
10:17:05 |
XLON |
387 |
15.475 |
482505832562184 |
|
|
10:17:05 |
XLON |
122 |
15.475 |
482505832562185 |
|
|
10:17:05 |
BATE |
78 |
15.475 |
030000JIE |
|
|
10:19:02 |
XLON |
532 |
15.49 |
482505832562544 |
|
|
10:19:02 |
BATE |
80 |
15.49 |
030000JPS |
|
|
10:19:39 |
XLON |
150 |
15.49 |
482505832562672 |
|
|
10:19:39 |
BATE |
48 |
15.49 |
030000JRW |
|
|
10:19:47 |
XLON |
172 |
15.49 |
482505832562701 |
|
|
10:20:29 |
XLON |
132 |
15.495 |
482505832562799 |
|
|
10:20:32 |
BATE |
110 |
15.495 |
030000JVR |
|
|
10:20:37 |
BATE |
80 |
15.495 |
030000JVU |
|
|
10:21:37 |
BATE |
176 |
15.49 |
030000JYJ |
|
|
10:21:37 |
XLON |
150 |
15.495 |
482505832563031 |
|
|
10:21:37 |
XLON |
61 |
15.495 |
482505832563032 |
|
|
10:21:37 |
XLON |
117 |
15.495 |
482505832563033 |
|
|
10:24:15 |
XLON |
144 |
15.515 |
482505832563566 |
|
|
10:24:15 |
XLON |
58 |
15.515 |
482505832563567 |
|
|
10:25:10 |
XLON |
280 |
15.52 |
482505832563699 |
|
|
10:25:10 |
BATE |
228 |
15.52 |
030000KCE |
|
|
10:25:10 |
XLON |
24 |
15.52 |
482505832563700 |
|
|
10:25:10 |
XLON |
331 |
15.52 |
482505832563701 |
|
|
10:25:10 |
BATE |
34 |
15.52 |
030000KCF |
|
|
10:25:10 |
BATE |
255 |
15.52 |
030000KCG |
|
|
10:25:15 |
XLON |
667 |
15.515 |
482505832563711 |
|
|
10:26:27 |
XLON |
637 |
15.515 |
482505832564024 |
|
|
10:26:27 |
XLON |
224 |
15.515 |
482505832564028 |
|
|
10:26:27 |
XLON |
16 |
15.515 |
482505832564029 |
|
|
10:26:27 |
XLON |
150 |
15.515 |
482505832564030 |
|
|
10:26:27 |
XLON |
110 |
15.515 |
482505832564031 |
|
|
10:26:27 |
XLON |
138 |
15.515 |
482505832564032 |
|
|
10:26:27 |
XLON |
215 |
15.515 |
482505832564033 |
|
|
10:26:27 |
XLON |
170 |
15.515 |
482505832564034 |
|
|
10:26:27 |
XLON |
59 |
15.515 |
482505832564035 |
|
|
10:26:27 |
XLON |
120 |
15.515 |
482505832564036 |
|
|
10:26:29 |
XLON |
150 |
15.51 |
482505832564053 |
|
|
10:26:33 |
XLON |
150 |
15.51 |
482505832564057 |
|
|
10:26:34 |
XLON |
150 |
15.51 |
482505832564058 |
|
|
10:26:58 |
XLON |
128 |
15.51 |
482505832564155 |
|
|
10:26:58 |
XLON |
115 |
15.51 |
482505832564156 |
|
|
10:27:04 |
XLON |
150 |
15.51 |
482505832564189 |
|
|
10:27:04 |
XLON |
115 |
15.51 |
482505832564190 |
|
|
10:27:07 |
XLON |
150 |
15.51 |
482505832564202 |
|
|
10:27:10 |
XLON |
150 |
15.51 |
482505832564203 |
|
|
10:27:12 |
XLON |
352 |
15.51 |
482505832564207 |
|
|
10:27:51 |
XLON |
304 |
15.5 |
482505832564318 |
|
|
10:27:51 |
XLON |
8 |
15.5 |
482505832564319 |
|
|
10:27:51 |
XLON |
240 |
15.505 |
482505832564321 |
|
|
10:27:51 |
XLON |
150 |
15.505 |
482505832564322 |
|
|
10:27:51 |
XLON |
125 |
15.505 |
482505832564323 |
|
|
10:27:51 |
XLON |
111 |
15.505 |
482505832564324 |
|
|
10:27:58 |
BATE |
47 |
15.505 |
030000KOX |
|
|
10:27:58 |
XLON |
335 |
15.505 |
482505832564348 |
|
|
10:27:59 |
XLON |
106 |
15.505 |
482505832564354 |
|
|
10:28:38 |
XLON |
155 |
15.505 |
482505832564394 |
|
|
10:28:38 |
XLON |
150 |
15.505 |
482505832564395 |
|
|
10:28:43 |
XLON |
16 |
15.505 |
482505832564411 |
|
|
10:28:43 |
XLON |
161 |
15.505 |
482505832564412 |
|
|
10:28:43 |
XLON |
16 |
15.505 |
482505832564413 |
|
|
10:28:46 |
XLON |
273 |
15.505 |
482505832564420 |
|
|
10:28:46 |
XLON |
18 |
15.505 |
482505832564421 |
|
|
10:28:57 |
XLON |
297 |
15.5 |
482505832564464 |
|
|
10:28:57 |
BATE |
100 |
15.505 |
030000KSG |
|
|
10:28:57 |
XLON |
240 |
15.5 |
482505832564465 |
|
|
10:28:57 |
XLON |
94 |
15.5 |
482505832564466 |
|
|
10:28:59 |
XLON |
681 |
15.495 |
482505832564472 |
|
|
10:28:59 |
BATE |
50 |
15.495 |
030000KSQ |
|
|
10:28:59 |
BATE |
464 |
15.495 |
030000KSR |
|
|
10:28:59 |
XLON |
298 |
15.495 |
482505832564473 |
|
|
10:30:05 |
XLON |
411 |
15.495 |
482505832564665 |
|
|
10:30:05 |
XLON |
51 |
15.495 |
482505832564666 |
|
|
10:30:05 |
XLON |
104 |
15.495 |
482505832564667 |
|
|
10:30:05 |
BATE |
75 |
15.495 |
030000KX0 |
|
|
10:30:35 |
BATE |
155 |
15.495 |
030000KYU |
|
|
10:30:35 |
XLON |
166 |
15.495 |
482505832564763 |
|
|
10:30:35 |
XLON |
535 |
15.495 |
482505832564765 |
|
|
10:30:35 |
XLON |
103 |
15.495 |
482505832564766 |
|
|
10:31:35 |
BATE |
103 |
15.5 |
030000L5D |
|
|
10:31:35 |
XLON |
100 |
15.5 |
482505832565011 |
|
|
10:31:48 |
XLON |
150 |
15.5 |
482505832565057 |
|
|
10:32:07 |
XLON |
150 |
15.5 |
482505832565145 |
|
|
10:32:07 |
XLON |
180 |
15.5 |
482505832565146 |
|
|
10:32:07 |
BATE |
43 |
15.5 |
030000L78 |
|
|
10:32:14 |
XLON |
289 |
15.5 |
482505832565210 |
|
|
10:32:38 |
XLON |
150 |
15.5 |
482505832565306 |
|
|
10:32:55 |
XLON |
134 |
15.5 |
482505832565357 |
|
|
10:32:55 |
XLON |
150 |
15.5 |
482505832565358 |
|
|
10:32:58 |
BATE |
18 |
15.495 |
030000LAY |
|
|
10:32:58 |
BATE |
7 |
15.495 |
030000LAZ |
|
|
10:32:58 |
BATE |
10 |
15.495 |
030000LB0 |
|
|
10:32:58 |
BATE |
500 |
15.495 |
030000LB1 |
|
|
10:32:58 |
BATE |
90 |
15.495 |
030000LB2 |
|
|
10:32:58 |
BATE |
104 |
15.495 |
030000LB3 |
|
|
10:33:07 |
BATE |
24 |
15.495 |
030000LBF |
|
|
10:33:07 |
XLON |
195 |
15.495 |
482505832565399 |
|
|
10:33:12 |
XLON |
302 |
15.495 |
482505832565406 |
|
|
10:33:47 |
XLON |
150 |
15.495 |
482505832565551 |
|
|
10:34:44 |
XLON |
150 |
15.495 |
482505832565702 |
|
|
10:36:32 |
XLON |
116 |
15.5 |
482505832565935 |
|
|
10:36:32 |
XLON |
150 |
15.5 |
482505832565936 |
|
|
10:36:32 |
XLON |
107 |
15.5 |
482505832565937 |
|
|
10:36:34 |
XLON |
107 |
15.5 |
482505832565938 |
|
|
10:36:35 |
XLON |
107 |
15.5 |
482505832565942 |
|
|
10:36:35 |
BATE |
78 |
15.5 |
030000LPF |
|
|
10:37:19 |
XLON |
436 |
15.5 |
482505832566009 |
|
|
10:37:19 |
XLON |
168 |
15.5 |
482505832566013 |
|
|
10:37:19 |
XLON |
254 |
15.5 |
482505832566014 |
|
|
10:37:21 |
XLON |
150 |
15.5 |
482505832566047 |
|
|
10:37:22 |
XLON |
168 |
15.5 |
482505832566072 |
|
|
10:37:27 |
XLON |
162 |
15.5 |
482505832566100 |
|
|
10:37:38 |
XLON |
280 |
15.5 |
482505832566115 |
|
|
10:38:41 |
BATE |
114 |
15.515 |
030000LVG |
|
|
10:38:41 |
BATE |
100 |
15.515 |
030000LVF |
|
|
10:38:44 |
BATE |
108 |
15.515 |
030000LVQ |
|
|
10:40:30 |
XLON |
342 |
15.515 |
482505832566482 |
|
|
10:44:54 |
XLON |
263 |
15.535 |
482505832567232 |
|
|
10:44:54 |
XLON |
86 |
15.535 |
482505832567233 |
|
|
10:44:54 |
BATE |
191 |
15.535 |
030000MH7 |
|
|
10:44:54 |
BATE |
106 |
15.535 |
030000MHA |
|
|
10:44:54 |
BATE |
85 |
15.535 |
030000MHB |
|
|
10:44:54 |
XLON |
150 |
15.53 |
482505832567238 |
|
|
10:44:54 |
XLON |
113 |
15.53 |
482505832567239 |
|
|
10:44:57 |
XLON |
150 |
15.53 |
482505832567243 |
|
|
10:44:57 |
XLON |
60 |
15.53 |
482505832567244 |
|
|
10:44:58 |
XLON |
88 |
15.53 |
482505832567245 |
|
|
10:45:13 |
XLON |
284 |
15.53 |
482505832567281 |
|
|
10:45:13 |
XLON |
269 |
15.53 |
482505832567282 |
|
|
10:45:13 |
XLON |
150 |
15.53 |
482505832567283 |
|
|
10:45:13 |
XLON |
224 |
15.53 |
482505832567289 |
|
|
10:45:14 |
BATE |
100 |
15.525 |
030000MIT |
|
|
10:45:15 |
BATE |
125 |
15.525 |
030000MIV |
|
|
10:45:18 |
XLON |
100 |
15.525 |
482505832567305 |
|
|
10:45:20 |
XLON |
240 |
15.525 |
482505832567309 |
|
|
10:45:20 |
XLON |
150 |
15.525 |
482505832567310 |
|
|
10:45:26 |
XLON |
240 |
15.525 |
482505832567320 |
|
|
10:45:26 |
XLON |
150 |
15.525 |
482505832567321 |
|
|
10:45:26 |
XLON |
303 |
15.525 |
482505832567322 |
|
|
10:45:28 |
XLON |
252 |
15.525 |
482505832567323 |
|
|
10:45:40 |
XLON |
240 |
15.525 |
482505832567335 |
|
|
10:45:40 |
XLON |
150 |
15.525 |
482505832567336 |
|
|
10:45:40 |
XLON |
399 |
15.525 |
482505832567337 |
|
|
10:45:45 |
BATE |
94 |
15.52 |
030000MJP |
|
|
10:45:45 |
BATE |
458 |
15.52 |
030000MJQ |
|
|
10:45:45 |
XLON |
416 |
15.52 |
482505832567358 |
|
|
10:45:45 |
BATE |
110 |
15.52 |
030000MJR |
|
|
10:45:45 |
BATE |
53 |
15.52 |
030000MJS |
|
|
10:45:45 |
XLON |
240 |
15.525 |
482505832567359 |
|
|
10:45:45 |
XLON |
150 |
15.525 |
482505832567360 |
|
|
10:45:45 |
XLON |
150 |
15.525 |
482505832567361 |
|
|
10:45:45 |
XLON |
116 |
15.525 |
482505832567362 |
|
|
10:45:46 |
XLON |
228 |
15.515 |
482505832567365 |
|
|
10:45:46 |
XLON |
228 |
15.515 |
482505832567367 |
|
|
10:46:38 |
XLON |
201 |
15.515 |
482505832567454 |
|
|
10:46:40 |
XLON |
278 |
15.515 |
482505832567459 |
|
|
10:46:40 |
XLON |
150 |
15.515 |
482505832567460 |
|
|
10:46:40 |
XLON |
136 |
15.515 |
482505832567461 |
|
|
10:47:54 |
XLON |
465 |
15.515 |
482505832567774 |
|
|
10:47:54 |
XLON |
275 |
15.515 |
482505832567775 |
|
|
10:47:55 |
XLON |
150 |
15.515 |
482505832567786 |
|
|
10:47:55 |
XLON |
181 |
15.515 |
482505832567787 |
|
|
10:47:55 |
XLON |
234 |
15.515 |
482505832567788 |
|
|
10:47:55 |
XLON |
351 |
15.515 |
482505832567789 |
|
|
10:47:55 |
XLON |
100 |
15.515 |
482505832567790 |
|
|
10:48:46 |
XLON |
150 |
15.515 |
482505832567920 |
|
|
10:48:46 |
XLON |
150 |
15.515 |
482505832567921 |
|
|
10:48:55 |
XLON |
142 |
15.515 |
482505832567933 |
|
|
10:49:37 |
XLON |
249 |
15.515 |
482505832568085 |
|
|
10:49:37 |
XLON |
133 |
15.515 |
482505832568089 |
|
|
10:49:38 |
XLON |
143 |
15.515 |
482505832568090 |
|
|
10:49:37 |
XLON |
61 |
15.515 |
482505832568086 |
|
|
10:49:37 |
XLON |
28 |
15.515 |
482505832568087 |
|
|
10:49:37 |
XLON |
27 |
15.515 |
482505832568088 |
|
|
10:50:00 |
XLON |
150 |
15.515 |
482505832568142 |
|
|
10:50:00 |
XLON |
118 |
15.515 |
482505832568143 |
|
|
10:50:00 |
XLON |
156 |
15.515 |
482505832568144 |
|
|
10:50:00 |
XLON |
16 |
15.515 |
482505832568141 |
|
|
10:50:05 |
XLON |
149 |
15.515 |
482505832568168 |
|
|
10:50:05 |
XLON |
201 |
15.515 |
482505832568169 |
|
|
10:50:07 |
XLON |
676 |
15.51 |
482505832568187 |
|
|
10:50:07 |
XLON |
676 |
15.51 |
482505832568183 |
|
|
10:50:07 |
BATE |
425 |
15.51 |
030000MYE |
|
|
10:50:08 |
XLON |
207 |
15.51 |
482505832568198 |
|
|
10:50:08 |
XLON |
150 |
15.51 |
482505832568199 |
|
|
10:50:22 |
XLON |
286 |
15.51 |
482505832568254 |
|
|
10:50:50 |
XLON |
286 |
15.51 |
482505832568381 |
|
|
10:50:50 |
BATE |
326 |
15.51 |
030000N1R |
|
|
10:50:50 |
XLON |
150 |
15.51 |
482505832568395 |
|
|
10:50:50 |
XLON |
170 |
15.51 |
482505832568396 |
|
|
10:50:50 |
XLON |
285 |
15.51 |
482505832568397 |
|
|
10:50:53 |
XLON |
19 |
15.51 |
482505832568410 |
|
|
10:50:53 |
XLON |
100 |
15.51 |
482505832568411 |
|
|
10:50:53 |
XLON |
150 |
15.51 |
482505832568412 |
|
|
10:50:55 |
XLON |
130 |
15.51 |
482505832568420 |
|
|
10:50:55 |
XLON |
150 |
15.51 |
482505832568421 |
|
|
10:50:57 |
XLON |
100 |
15.51 |
482505832568422 |
|
|
10:50:57 |
XLON |
100 |
15.51 |
482505832568423 |
|
|
10:51:00 |
XLON |
205 |
15.505 |
482505832568433 |
|
|
10:51:07 |
XLON |
491 |
15.505 |
482505832568449 |
|
|
10:51:09 |
XLON |
150 |
15.505 |
482505832568473 |
|
|
10:51:12 |
XLON |
34 |
15.505 |
482505832568484 |
|
|
10:51:22 |
XLON |
165 |
15.505 |
482505832568525 |
|
|
10:51:27 |
XLON |
150 |
15.505 |
482505832568535 |
|
|
10:51:27 |
XLON |
119 |
15.5 |
482505832568537 |
|
|
10:51:27 |
XLON |
151 |
15.5 |
482505832568538 |
|
|
10:51:37 |
XLON |
150 |
15.5 |
482505832568567 |
|
|
10:51:42 |
XLON |
117 |
15.495 |
482505832568620 |
|
|
10:52:03 |
XLON |
7 |
15.5 |
482505832568663 |
|
|
10:52:22 |
XLON |
88 |
15.5 |
482505832568692 |
|
|
10:52:22 |
XLON |
371 |
15.5 |
482505832568693 |
|
|
10:52:52 |
XLON |
50 |
15.5 |
482505832568725 |
|
|
10:53:07 |
XLON |
6 |
15.5 |
482505832568777 |
|
|
10:53:22 |
XLON |
4 |
15.5 |
482505832568795 |
|
|
10:53:37 |
XLON |
4 |
15.5 |
482505832568804 |
|
|
10:53:54 |
XLON |
136 |
15.505 |
482505832568863 |
|
|
10:53:59 |
XLON |
380 |
15.505 |
482505832568867 |
|
|
10:54:07 |
BATE |
160 |
15.5 |
030000NDX |
|
|
10:54:07 |
BATE |
142 |
15.5 |
030000NDY |
|
|
10:55:08 |
XLON |
150 |
15.495 |
482505832569030 |
|
|
10:55:08 |
XLON |
259 |
15.495 |
482505832569031 |
|
|
10:55:08 |
BATE |
47 |
15.495 |
030000NHI |
|
|
10:56:07 |
XLON |
521 |
15.495 |
482505832569208 |
|
|
10:56:12 |
XLON |
150 |
15.495 |
482505832569224 |
|
|
10:56:12 |
XLON |
203 |
15.495 |
482505832569225 |
|
|
10:56:18 |
XLON |
150 |
15.495 |
482505832569243 |
|
|
10:56:22 |
XLON |
313 |
15.49 |
482505832569259 |
|
|
10:56:22 |
XLON |
67 |
15.49 |
482505832569260 |
|
|
10:56:22 |
BATE |
53 |
15.495 |
030000NMA |
|
|
10:56:23 |
XLON |
665 |
15.49 |
482505832569263 |
|
|
10:56:23 |
BATE |
277 |
15.49 |
030000NMC |
|
|
10:56:23 |
XLON |
150 |
15.49 |
482505832569265 |
|
|
10:56:24 |
XLON |
150 |
15.49 |
482505832569269 |
|
|
10:56:30 |
XLON |
150 |
15.49 |
482505832569280 |
|
|
10:57:11 |
BATE |
400 |
15.485 |
030000NPH |
|
|
10:57:11 |
BATE |
243 |
15.485 |
030000NPI |
|
|
10:57:22 |
BATE |
117 |
15.485 |
030000NQ9 |
|
|
10:57:22 |
BATE |
540 |
15.485 |
030000NQA |
|
|
10:57:22 |
XLON |
240 |
15.485 |
482505832569550 |
|
|
10:57:22 |
XLON |
123 |
15.485 |
482505832569551 |
|
|
10:57:22 |
XLON |
140 |
15.485 |
482505832569552 |
|
|
10:57:47 |
BATE |
40 |
15.49 |
030000NS1 |
|
|
10:57:47 |
XLON |
100 |
15.49 |
482505832569649 |
|
|
10:57:47 |
XLON |
100 |
15.49 |
482505832569650 |
|
|
10:59:07 |
XLON |
150 |
15.5 |
482505832569843 |
|
|
10:59:07 |
XLON |
374 |
15.5 |
482505832569844 |
|
|
10:59:07 |
XLON |
722 |
15.5 |
482505832569841 |
|
|
10:59:10 |
XLON |
107 |
15.5 |
482505832569847 |
|
|
10:59:10 |
XLON |
150 |
15.5 |
482505832569848 |
|
|
10:59:10 |
XLON |
180 |
15.5 |
482505832569849 |
|
|
10:59:11 |
XLON |
150 |
15.5 |
482505832569852 |
|
|
10:59:13 |
XLON |
56 |
15.5 |
482505832569855 |
|
|
10:59:13 |
XLON |
150 |
15.5 |
482505832569856 |
|
|
10:59:13 |
BATE |
64 |
15.5 |
030000NVR |
|
|
10:59:18 |
XLON |
32 |
15.5 |
482505832569899 |
|
|
10:59:19 |
BATE |
30 |
15.5 |
030000NWD |
|
|
10:59:39 |
XLON |
252 |
15.495 |
482505832570008 |
|
|
10:59:39 |
BATE |
80 |
15.495 |
030000NXO |
|
|
10:59:44 |
XLON |
240 |
15.495 |
482505832570016 |
|
|
10:59:44 |
XLON |
261 |
15.495 |
482505832570017 |
|
|
10:59:55 |
XLON |
401 |
15.495 |
482505832570038 |
|
|
10:59:55 |
XLON |
348 |
15.495 |
482505832570039 |
|
|
11:00:14 |
XLON |
240 |
15.495 |
482505832570115 |
|
|
11:00:14 |
XLON |
150 |
15.495 |
482505832570116 |
|
|
11:01:41 |
XLON |
150 |
15.495 |
482505832570387 |
|
|
11:01:52 |
XLON |
150 |
15.495 |
482505832570452 |
|
|
11:02:15 |
XLON |
522 |
15.49 |
482505832570560 |
|
|
11:02:45 |
BATE |
133 |
15.49 |
030000OAF |
|
|
11:02:51 |
BATE |
226 |
15.49 |
030000OAR |
|
|
11:03:32 |
BATE |
220 |
15.49 |
030000OEO |
|
|
11:07:27 |
XLON |
76 |
15.49 |
482505832571827 |
|
|
11:07:27 |
XLON |
575 |
15.49 |
482505832571828 |
|
|
11:07:27 |
XLON |
264 |
15.49 |
482505832571829 |
|
|
11:07:27 |
XLON |
150 |
15.495 |
482505832571830 |
|
|
11:07:27 |
XLON |
121 |
15.495 |
482505832571831 |
|
|
11:07:27 |
XLON |
138 |
15.495 |
482505832571832 |
|
|
11:07:27 |
XLON |
289 |
15.495 |
482505832571833 |
|
|
11:07:27 |
BATE |
65 |
15.495 |
030000OU6 |
|
|
11:07:27 |
BATE |
53 |
15.495 |
030000OU7 |
|
|
11:07:29 |
BATE |
177 |
15.49 |
030000OUC |
|
|
11:07:29 |
BATE |
12 |
15.49 |
030000OUD |
|
|
11:07:30 |
XLON |
150 |
15.49 |
482505832571843 |
|
|
11:07:32 |
XLON |
150 |
15.49 |
482505832571844 |
|
|
11:07:32 |
BATE |
171 |
15.49 |
030000OUQ |
|
|
11:07:32 |
BATE |
53 |
15.49 |
030000OUR |
|
|
11:08:26 |
BATE |
366 |
15.485 |
030000OXM |
|
|
11:08:26 |
BATE |
75 |
15.485 |
030000OXN |
|
|
11:08:26 |
BATE |
291 |
15.485 |
030000OXO |
|
|
11:08:27 |
BATE |
83 |
15.485 |
030000OXP |
|
|
11:08:28 |
XLON |
600 |
15.485 |
482505832571981 |
|
|
11:08:28 |
XLON |
319 |
15.485 |
482505832571982 |
|
|
11:08:28 |
XLON |
118 |
15.485 |
482505832571983 |
|
|
11:08:28 |
XLON |
150 |
15.485 |
482505832571984 |
|
|
11:08:28 |
XLON |
23 |
15.485 |
482505832571985 |
|
|
11:08:28 |
XLON |
755 |
15.485 |
482505832571986 |
|
|
11:08:29 |
BATE |
83 |
15.485 |
030000OYD |
|
|
11:08:29 |
XLON |
600 |
15.485 |
482505832572115 |
|
|
11:08:29 |
XLON |
150 |
15.485 |
482505832572116 |
|
|
11:08:29 |
XLON |
23 |
15.485 |
482505832572117 |
|
|
11:08:29 |
XLON |
286 |
15.485 |
482505832572118 |
|
|
11:08:30 |
XLON |
150 |
15.485 |
482505832572119 |
|
|
11:08:30 |
XLON |
23 |
15.485 |
482505832572120 |
|
|
11:08:30 |
XLON |
150 |
15.485 |
482505832572125 |
|
|
11:08:30 |
XLON |
23 |
15.485 |
482505832572126 |
|
|
11:08:31 |
BATE |
83 |
15.485 |
030000OYG |
|
|
11:08:31 |
XLON |
150 |
15.485 |
482505832572128 |
|
|
11:08:31 |
XLON |
23 |
15.485 |
482505832572129 |
|
|
11:08:32 |
XLON |
150 |
15.485 |
482505832572132 |
|
|
11:08:32 |
XLON |
23 |
15.485 |
482505832572133 |
|
|
11:08:32 |
XLON |
23 |
15.485 |
482505832572134 |
|
|
11:08:32 |
XLON |
763 |
15.48 |
482505832572138 |
|
|
11:08:32 |
BATE |
83 |
15.485 |
030000OYM |
|
|
11:08:32 |
BATE |
83 |
15.485 |
030000OYN |
|
|
11:08:32 |
BATE |
52 |
15.485 |
030000OYO |
|
|
11:09:18 |
XLON |
575 |
15.475 |
482505832572282 |
|
|
11:09:18 |
XLON |
129 |
15.475 |
482505832572283 |
|
|
11:09:18 |
XLON |
198 |
15.475 |
482505832572284 |
|
|
11:09:21 |
XLON |
150 |
15.475 |
482505832572294 |
|
|
11:09:21 |
XLON |
112 |
15.475 |
482505832572295 |
|
|
11:09:28 |
XLON |
15 |
15.475 |
482505832572312 |
|
|
11:10:45 |
XLON |
377 |
15.475 |
482505832572488 |
|
|
11:10:45 |
XLON |
137 |
15.475 |
482505832572489 |
|
|
11:10:45 |
XLON |
161 |
15.475 |
482505832572490 |
|
|
11:11:44 |
XLON |
194 |
15.475 |
482505832572634 |
|
|
11:15:01 |
XLON |
168 |
15.475 |
482505832573103 |
|
|
11:15:01 |
BATE |
100 |
15.48 |
030000PII |
|
|
11:16:20 |
XLON |
461 |
15.49 |
482505832573348 |
|
|
11:16:20 |
XLON |
308 |
15.49 |
482505832573349 |
|
|
11:16:20 |
XLON |
137 |
15.49 |
482505832573351 |
|
|
11:16:20 |
XLON |
574 |
15.49 |
482505832573352 |
|
|
11:16:20 |
XLON |
59 |
15.49 |
482505832573353 |
|
|
11:16:21 |
XLON |
145 |
15.49 |
482505832573354 |
|
|
11:16:21 |
XLON |
60 |
15.49 |
482505832573355 |
|
|
11:16:21 |
XLON |
150 |
15.49 |
482505832573356 |
|
|
11:16:21 |
XLON |
190 |
15.49 |
482505832573357 |
|
|
11:16:23 |
XLON |
146 |
15.49 |
482505832573361 |
|
|
11:17:26 |
XLON |
260 |
15.485 |
482505832573480 |
|
|
11:17:26 |
XLON |
398 |
15.485 |
482505832573481 |
|
|
11:17:26 |
XLON |
95 |
15.485 |
482505832573485 |
|
|
11:17:26 |
XLON |
240 |
15.485 |
482505832573486 |
|
|
11:17:26 |
XLON |
115 |
15.485 |
482505832573487 |
|
|
11:17:26 |
BATE |
160 |
15.485 |
030000PQD |
|
|
11:17:28 |
BATE |
67 |
15.485 |
030000PQG |
|
|
11:18:34 |
XLON |
243 |
15.485 |
482505832573684 |
|
|
11:18:34 |
XLON |
150 |
15.485 |
482505832573686 |
|
|
11:18:34 |
XLON |
93 |
15.485 |
482505832573687 |
|
|
11:21:54 |
BATE |
267 |
15.495 |
030000Q4V |
|
|
11:22:34 |
BATE |
132 |
15.5 |
030000Q5Z |
|
|
11:23:10 |
BATE |
246 |
15.495 |
030000Q8A |
|
|
11:24:25 |
BATE |
308 |
15.495 |
030000QD1 |
|
|
11:24:25 |
BATE |
66 |
15.495 |
030000QD2 |
|
|
11:24:43 |
BATE |
1 |
15.495 |
030000QEN |
|
|
11:24:45 |
XLON |
248 |
15.49 |
482505832574718 |
|
|
11:24:45 |
XLON |
193 |
15.485 |
482505832574720 |
|
|
11:24:45 |
BATE |
100 |
15.49 |
030000QEY |
|
|
11:24:45 |
BATE |
96 |
15.49 |
030000QEZ |
|
|
11:24:48 |
BATE |
2 |
15.49 |
030000QFH |
|
|
11:27:38 |
BATE |
44 |
15.485 |
030000QOA |
|
|
11:27:38 |
XLON |
150 |
15.485 |
482505832575190 |
|
|
11:27:38 |
XLON |
74 |
15.485 |
482505832575191 |
|
|
11:27:38 |
XLON |
727 |
15.485 |
482505832575188 |
|
|
11:27:41 |
BATE |
83 |
15.485 |
030000QOE |
|
|
11:27:43 |
BATE |
83 |
15.485 |
030000QOF |
|
|
11:28:10 |
BATE |
83 |
15.475 |
030000QPX |
|
|
11:28:12 |
XLON |
150 |
15.48 |
482505832575324 |
|
|
11:28:12 |
XLON |
173 |
15.48 |
482505832575325 |
|
|
11:28:13 |
XLON |
40 |
15.48 |
482505832575336 |
|
|
11:28:13 |
XLON |
150 |
15.48 |
482505832575337 |
|
|
11:28:14 |
XLON |
151 |
15.48 |
482505832575339 |
|
|
11:28:14 |
XLON |
150 |
15.48 |
482505832575340 |
|
|
11:28:14 |
XLON |
173 |
15.48 |
482505832575341 |
|
|
11:28:16 |
BATE |
308 |
15.475 |
030000QQ3 |
|
|
11:28:19 |
BATE |
143 |
15.475 |
030000QQ5 |
|
|
11:29:19 |
XLON |
191 |
15.475 |
482505832575491 |
|
|
11:34:27 |
BATE |
423 |
15.475 |
030000RAL |
|
|
11:34:27 |
XLON |
209 |
15.475 |
482505832576188 |
|
|
11:34:27 |
XLON |
400 |
15.475 |
482505832576189 |
|
|
11:34:27 |
XLON |
113 |
15.475 |
482505832576190 |
|
|
11:34:27 |
XLON |
92 |
15.475 |
482505832576191 |
|
|
11:34:27 |
XLON |
124 |
15.475 |
482505832576192 |
|
|
11:34:29 |
XLON |
157 |
15.475 |
482505832576202 |
|
|
11:34:29 |
XLON |
380 |
15.475 |
482505832576203 |
|
|
11:37:17 |
XLON |
737 |
15.47 |
482505832576543 |
|
|
11:37:17 |
BATE |
185 |
15.47 |
030000RIT |
|
|
11:37:17 |
BATE |
135 |
15.47 |
030000RIZ |
|
|
11:37:17 |
BATE |
90 |
15.475 |
030000RJ0 |
|
|
11:37:17 |
BATE |
46 |
15.475 |
030000RJ1 |
|
|
11:37:17 |
BATE |
73 |
15.475 |
030000RJ2 |
|
|
11:37:17 |
XLON |
164 |
15.47 |
482505832576549 |
|
|
11:37:17 |
XLON |
116 |
15.47 |
482505832576550 |
|
|
11:37:23 |
BATE |
141 |
15.47 |
030000RJQ |
|
|
11:37:27 |
BATE |
470 |
15.47 |
030000RK0 |
|
|
11:37:27 |
BATE |
307 |
15.47 |
030000RK1 |
|
|
11:37:45 |
XLON |
45 |
15.465 |
482505832576644 |
|
|
11:37:45 |
XLON |
642 |
15.465 |
482505832576645 |
|
|
11:37:45 |
BATE |
332 |
15.465 |
030000RMC |
|
|
11:37:54 |
XLON |
150 |
15.46 |
482505832576692 |
|
|
11:37:54 |
XLON |
80 |
15.46 |
482505832576693 |
|
|
11:38:48 |
BATE |
98 |
15.44 |
030000RR7 |
|
|
11:38:48 |
BATE |
99 |
15.44 |
030000RR8 |
|
|
11:39:42 |
XLON |
206 |
15.435 |
482505832577059 |
|
|
11:40:26 |
XLON |
148 |
15.455 |
482505832577194 |
|
|
11:40:26 |
XLON |
232 |
15.455 |
482505832577195 |
|
|
11:40:31 |
XLON |
150 |
15.455 |
482505832577202 |
|
|
11:40:33 |
XLON |
114 |
15.45 |
482505832577242 |
|
|
11:40:33 |
XLON |
108 |
15.45 |
482505832577243 |
|
|
11:40:33 |
BATE |
275 |
15.45 |
030000RX0 |
|
|
11:40:34 |
XLON |
150 |
15.455 |
482505832577253 |
|
|
11:40:34 |
XLON |
244 |
15.455 |
482505832577254 |
|
|
11:40:35 |
XLON |
150 |
15.455 |
482505832577255 |
|
|
11:40:36 |
XLON |
150 |
15.455 |
482505832577256 |
|
|
11:40:36 |
XLON |
60 |
15.455 |
482505832577257 |
|
|
11:40:36 |
XLON |
244 |
15.455 |
482505832577258 |
|
|
11:42:06 |
XLON |
193 |
15.455 |
482505832577497 |
|
|
11:42:06 |
XLON |
7 |
15.455 |
482505832577498 |
|
|
11:42:06 |
XLON |
66 |
15.455 |
482505832577499 |
|
|
11:42:06 |
XLON |
23 |
15.455 |
482505832577500 |
|
|
11:42:06 |
XLON |
23 |
15.455 |
482505832577501 |
|
|
11:42:25 |
BATE |
411 |
15.445 |
030000S2H |
|
|
11:42:25 |
BATE |
100 |
15.445 |
030000S2I |
|
|
11:42:25 |
BATE |
274 |
15.445 |
030000S2J |
|
|
11:47:52 |
XLON |
279 |
15.45 |
482505832578331 |
|
|
11:47:52 |
XLON |
240 |
15.45 |
482505832578332 |
|
|
11:47:57 |
XLON |
23 |
15.45 |
482505832578337 |
|
|
11:48:01 |
XLON |
23 |
15.45 |
482505832578338 |
|
|
11:48:02 |
XLON |
23 |
15.45 |
482505832578339 |
|
|
11:48:04 |
XLON |
23 |
15.45 |
482505832578352 |
|
|
11:48:06 |
XLON |
23 |
15.45 |
482505832578353 |
|
|
11:48:07 |
XLON |
23 |
15.45 |
482505832578354 |
|
|
11:48:09 |
XLON |
23 |
15.45 |
482505832578357 |
|
|
11:48:12 |
XLON |
23 |
15.45 |
482505832578359 |
|
|
11:48:14 |
XLON |
23 |
15.45 |
482505832578361 |
|
|
11:48:17 |
XLON |
23 |
15.45 |
482505832578363 |
|
|
11:48:21 |
XLON |
23 |
15.45 |
482505832578364 |
|
|
11:48:23 |
XLON |
23 |
15.45 |
482505832578365 |
|
|
11:49:04 |
XLON |
23 |
15.45 |
482505832578434 |
|
|
11:49:04 |
XLON |
163 |
15.45 |
482505832578435 |
|
|
11:50:30 |
XLON |
40 |
15.45 |
482505832578601 |
|
|
11:50:30 |
XLON |
191 |
15.45 |
482505832578602 |
|
|
11:52:05 |
BATE |
90 |
15.45 |
030000SWJ |
|
|
11:52:28 |
XLON |
150 |
15.45 |
482505832578833 |
|
|
11:52:28 |
XLON |
40 |
15.45 |
482505832578834 |
|
|
11:52:28 |
XLON |
113 |
15.45 |
482505832578835 |
|
|
11:52:28 |
XLON |
153 |
15.45 |
482505832578836 |
|
|
11:52:36 |
XLON |
131 |
15.45 |
482505832578848 |
|
|
11:52:53 |
BATE |
51 |
15.45 |
030000SZP |
|
|
11:52:53 |
BATE |
102 |
15.45 |
030000SZQ |
|
|
11:52:54 |
XLON |
711 |
15.445 |
482505832578926 |
|
|
11:52:54 |
XLON |
150 |
15.445 |
482505832578927 |
|
|
11:52:55 |
XLON |
150 |
15.445 |
482505832578933 |
|
|
11:52:56 |
XLON |
150 |
15.445 |
482505832578934 |
|
|
11:52:59 |
XLON |
150 |
15.45 |
482505832578943 |
|
|
11:52:59 |
XLON |
554 |
15.445 |
482505832578945 |
|
|
11:52:59 |
XLON |
393 |
15.445 |
482505832578946 |
|
|
11:52:59 |
XLON |
18 |
15.445 |
482505832578947 |
|
|
11:52:59 |
XLON |
130 |
15.445 |
482505832578948 |
|
|
11:53:00 |
BATE |
90 |
15.445 |
030000T00 |
|
|
11:53:00 |
BATE |
47 |
15.445 |
030000T01 |
|
|
11:53:01 |
BATE |
109 |
15.445 |
030000T03 |
|
|
11:53:28 |
XLON |
249 |
15.44 |
482505832579036 |
|
|
11:53:28 |
XLON |
132 |
15.44 |
482505832579039 |
|
|
11:53:28 |
XLON |
158 |
15.44 |
482505832579040 |
|
|
11:54:08 |
XLON |
120 |
15.445 |
482505832579079 |
|
|
11:54:08 |
XLON |
60 |
15.445 |
482505832579080 |
|
|
11:54:08 |
BATE |
66 |
15.445 |
030000T45 |
|
|
11:54:18 |
XLON |
150 |
15.445 |
482505832579107 |
|
|
11:54:18 |
BATE |
330 |
15.445 |
030000T4J |
|
|
11:54:23 |
BATE |
83 |
15.445 |
030000T53 |
|
|
11:54:28 |
BATE |
83 |
15.445 |
030000T56 |
|
|
11:54:33 |
BATE |
83 |
15.445 |
030000T5C |
|
|
11:55:19 |
XLON |
659 |
15.44 |
482505832579295 |
|
|
11:55:59 |
BATE |
180 |
15.435 |
030000T9J |
|
|
11:55:59 |
BATE |
140 |
15.435 |
030000T9L |
|
|
11:56:00 |
BATE |
87 |
15.435 |
030000T9M |
|
|
11:56:00 |
BATE |
83 |
15.435 |
030000T9N |
|
|
11:56:00 |
XLON |
240 |
15.43 |
482505832579433 |
|
|
11:56:00 |
XLON |
150 |
15.43 |
482505832579434 |
|
|
11:58:11 |
XLON |
214 |
15.425 |
482505832579720 |
|
|
11:58:11 |
XLON |
51 |
15.425 |
482505832579722 |
|
|
11:58:11 |
XLON |
120 |
15.425 |
482505832579723 |
|
|
11:58:13 |
BATE |
121 |
15.425 |
030000TG4 |
|
|
11:58:13 |
BATE |
83 |
15.425 |
030000TG5 |
|
|
11:58:13 |
XLON |
309 |
15.425 |
482505832579731 |
|
|
11:58:13 |
XLON |
23 |
15.425 |
482505832579732 |
|
|
11:58:13 |
XLON |
150 |
15.425 |
482505832579733 |
|
|
11:59:56 |
BATE |
90 |
15.43 |
030000TL7 |
|
|
11:59:57 |
BATE |
98 |
15.43 |
030000TLM |
|
|
12:00:00 |
XLON |
502 |
15.435 |
482505832580006 |
|
|
12:00:02 |
BATE |
50 |
15.435 |
030000TMS |
|
|
12:00:03 |
BATE |
53 |
15.435 |
030000TN2 |
|
|
12:02:28 |
XLON |
150 |
15.45 |
482505832580263 |
|
|
12:02:33 |
XLON |
150 |
15.45 |
482505832580299 |
|
|
12:02:36 |
XLON |
150 |
15.45 |
482505832580343 |
|
|
12:04:13 |
XLON |
452 |
15.445 |
482505832580520 |
|
|
12:04:13 |
BATE |
201 |
15.445 |
030000TVZ |
|
|
12:04:13 |
XLON |
287 |
15.445 |
482505832580522 |
|
|
12:04:13 |
XLON |
193 |
15.445 |
482505832580523 |
|
|
12:04:18 |
BATE |
155 |
15.445 |
030000TX9 |
|
|
12:04:23 |
XLON |
150 |
15.445 |
482505832580581 |
|
|
12:04:27 |
XLON |
609 |
15.44 |
482505832580596 |
|
|
12:04:27 |
BATE |
80 |
15.44 |
030000TXW |
|
|
12:10:24 |
XLON |
603 |
15.46 |
482505832581506 |
|
|
12:10:52 |
XLON |
758 |
15.455 |
482505832581574 |
|
|
12:11:18 |
XLON |
118 |
15.455 |
482505832581642 |
|
|
12:11:18 |
XLON |
236 |
15.455 |
482505832581643 |
|
|
12:11:18 |
BATE |
7 |
15.455 |
030000UIN |
|
|
12:11:18 |
BATE |
51 |
15.455 |
030000UIO |
|
|
12:13:27 |
BATE |
100 |
15.455 |
030000UNR |
|
|
12:13:27 |
BATE |
90 |
15.455 |
030000UNS |
|
|
12:13:27 |
XLON |
240 |
15.45 |
482505832581934 |
|
|
12:13:27 |
XLON |
345 |
15.45 |
482505832581935 |
|
|
12:13:27 |
XLON |
153 |
15.45 |
482505832581936 |
|
|
12:13:27 |
XLON |
177 |
15.45 |
482505832581937 |
|
|
12:13:27 |
BATE |
138 |
15.45 |
030000UNU |
|
|
12:13:27 |
BATE |
52 |
15.455 |
030000UNV |
|
|
12:13:32 |
BATE |
83 |
15.455 |
030000UOE |
|
|
12:13:32 |
BATE |
141 |
15.455 |
030000UOF |
|
|
12:13:33 |
BATE |
83 |
15.455 |
030000UOI |
|
|
12:13:34 |
BATE |
83 |
15.455 |
030000UOJ |
|
|
12:13:36 |
BATE |
71 |
15.455 |
030000UON |
|
|
12:13:37 |
BATE |
71 |
15.455 |
030000UOR |
|
|
12:13:37 |
BATE |
375 |
15.455 |
030000UOS |
|
|
12:13:38 |
BATE |
71 |
15.455 |
030000UOT |
|
|
12:14:57 |
BATE |
96 |
15.45 |
030000UST |
|
|
12:14:58 |
BATE |
83 |
15.45 |
030000USV |
|
|
12:14:58 |
BATE |
109 |
15.45 |
030000USW |
|
|
12:15:00 |
BATE |
1 |
15.45 |
030000USZ |
|
|
12:15:00 |
BATE |
83 |
15.45 |
030000UT0 |
|
|
12:16:02 |
XLON |
764 |
15.445 |
482505832582244 |
|
|
12:17:46 |
XLON |
181 |
15.445 |
482505832582503 |
|
|
12:17:46 |
BATE |
166 |
15.445 |
030000V0O |
|
|
12:17:56 |
XLON |
150 |
15.44 |
482505832582511 |
|
|
12:18:01 |
XLON |
190 |
15.44 |
482505832582515 |
|
|
12:18:06 |
XLON |
43 |
15.44 |
482505832582529 |
|
|
12:18:16 |
XLON |
153 |
15.44 |
482505832582551 |
|
|
12:20:56 |
XLON |
679 |
15.45 |
482505832582922 |
|
|
12:21:31 |
XLON |
644 |
15.445 |
482505832582974 |
|
|
12:21:31 |
XLON |
150 |
15.45 |
482505832582975 |
|
|
12:21:31 |
XLON |
159 |
15.45 |
482505832582976 |
|
|
12:21:31 |
XLON |
111 |
15.45 |
482505832582977 |
|
|
12:21:31 |
XLON |
121 |
15.45 |
482505832582978 |
|
|
12:21:31 |
XLON |
190 |
15.45 |
482505832582979 |
|
|
12:22:28 |
XLON |
388 |
15.44 |
482505832583078 |
|
|
12:22:28 |
BATE |
228 |
15.44 |
030000VD2 |
|
|
12:22:33 |
BATE |
25 |
15.44 |
030000VDB |
|
|
12:22:33 |
BATE |
83 |
15.44 |
030000VDC |
|
|
12:29:06 |
XLON |
291 |
15.455 |
482505832583961 |
|
|
12:29:06 |
XLON |
230 |
15.455 |
482505832583962 |
|
|
12:29:49 |
XLON |
240 |
15.455 |
482505832584060 |
|
|
12:29:49 |
XLON |
150 |
15.455 |
482505832584061 |
|
|
12:29:49 |
XLON |
167 |
15.455 |
482505832584062 |
|
|
12:33:02 |
XLON |
67 |
15.46 |
482505832584540 |
|
|
12:33:02 |
XLON |
538 |
15.46 |
482505832584541 |
|
|
12:33:02 |
XLON |
40 |
15.46 |
482505832584627 |
|
|
12:33:02 |
XLON |
150 |
15.46 |
482505832584628 |
|
|
12:33:02 |
XLON |
215 |
15.46 |
482505832584629 |
|
|
12:33:02 |
XLON |
12 |
15.46 |
482505832584630 |
|
|
12:33:02 |
XLON |
127 |
15.46 |
482505832584631 |
|
|
12:33:02 |
XLON |
82 |
15.46 |
482505832584632 |
|
|
12:33:02 |
XLON |
233 |
15.455 |
482505832584652 |
|
|
12:33:02 |
XLON |
7 |
15.455 |
482505832584653 |
|
|
12:33:02 |
BATE |
217 |
15.455 |
030000WDI |
|
|
12:33:11 |
BATE |
400 |
15.455 |
030000WEN |
|
|
12:33:11 |
BATE |
5 |
15.455 |
030000WEO |
|
|
12:33:11 |
BATE |
118 |
15.455 |
030000WF0 |
|
|
12:33:11 |
BATE |
49 |
15.455 |
030000WF1 |
|
|
12:33:11 |
XLON |
240 |
15.455 |
482505832584725 |
|
|
12:33:11 |
XLON |
208 |
15.455 |
482505832584726 |
|
|
12:33:21 |
BATE |
300 |
15.455 |
030000WGK |
|
|
12:33:26 |
BATE |
71 |
15.455 |
030000WH0 |
|
|
12:33:30 |
BATE |
48 |
15.455 |
030000WH3 |
|
|
12:33:33 |
BATE |
144 |
15.455 |
030000WH9 |
|
|
12:33:36 |
BATE |
10 |
15.455 |
030000WHF |
|
|
12:33:41 |
BATE |
8 |
15.455 |
030000WHN |
|
|
12:33:46 |
BATE |
6 |
15.455 |
030000WI3 |
|
|
12:33:46 |
BATE |
325 |
15.455 |
030000WI4 |
|
|
12:33:51 |
BATE |
7 |
15.455 |
030000WI5 |
|
|
12:33:55 |
BATE |
6 |
15.455 |
030000WI6 |
|
|
12:33:58 |
BATE |
6 |
15.455 |
030000WI8 |
|
|
12:36:00 |
BATE |
71 |
15.46 |
030000WQS |
|
|
12:38:24 |
BATE |
115 |
15.46 |
030000WZR |
|
|
12:38:29 |
BATE |
83 |
15.46 |
030000WZY |
|
|
12:38:34 |
BATE |
83 |
15.46 |
030000X01 |
|
|
12:38:39 |
BATE |
83 |
15.46 |
030000X03 |
|
|
12:38:44 |
XLON |
644 |
15.455 |
482505832585444 |
|
|
12:38:44 |
BATE |
187 |
15.455 |
030000X06 |
|
|
12:38:44 |
BATE |
71 |
15.46 |
030000X07 |
|
|
12:38:44 |
BATE |
53 |
15.46 |
030000X08 |
|
|
12:38:44 |
BATE |
94 |
15.46 |
030000X09 |
|
|
12:38:44 |
BATE |
100 |
15.46 |
030000X0A |
|
|
12:38:46 |
BATE |
41 |
15.455 |
030000X0D |
|
|
12:39:06 |
BATE |
219 |
15.455 |
030000X1A |
|
|
12:39:08 |
XLON |
25 |
15.46 |
482505832585486 |
|
|
12:40:25 |
XLON |
150 |
15.46 |
482505832585603 |
|
|
12:40:43 |
XLON |
150 |
15.46 |
482505832585663 |
|
|
12:42:42 |
BATE |
75 |
15.465 |
030000XB4 |
|
|
12:45:09 |
XLON |
137 |
15.475 |
482505832586259 |
|
|
12:45:09 |
XLON |
158 |
15.475 |
482505832586254 |
|
|
12:46:28 |
XLON |
152 |
15.475 |
482505832586429 |
|
|
12:46:28 |
XLON |
490 |
15.475 |
482505832586430 |
|
|
12:52:13 |
BATE |
43 |
15.48 |
030000Y7Q |
|
|
12:52:13 |
BATE |
100 |
15.48 |
030000Y7R |
|
|
12:52:15 |
BATE |
11 |
15.48 |
030000Y81 |
|
|
12:52:15 |
BATE |
83 |
15.48 |
030000Y82 |
|
|
12:52:15 |
BATE |
94 |
15.48 |
030000Y83 |
|
|
12:52:15 |
BATE |
14 |
15.48 |
030000Y7Z |
|
|
12:52:15 |
BATE |
52 |
15.48 |
030000Y80 |
|
|
12:52:17 |
BATE |
83 |
15.48 |
030000Y84 |
|
|
12:52:17 |
BATE |
8 |
15.48 |
030000Y85 |
|
|
12:52:17 |
BATE |
83 |
15.48 |
030000Y86 |
|
|
12:52:17 |
BATE |
6 |
15.48 |
030000Y87 |
|
|
12:52:18 |
BATE |
71 |
15.48 |
030000Y88 |
|
|
12:52:18 |
BATE |
6 |
15.48 |
030000Y89 |
|
|
12:52:19 |
BATE |
71 |
15.48 |
030000Y8B |
|
|
12:52:19 |
BATE |
6 |
15.48 |
030000Y8C |
|
|
12:52:20 |
BATE |
71 |
15.48 |
030000Y8E |
|
|
12:52:20 |
BATE |
6 |
15.48 |
030000Y8F |
|
|
12:52:21 |
BATE |
71 |
15.48 |
030000Y8K |
|
|
12:52:21 |
BATE |
71 |
15.48 |
030000Y8L |
|
|
12:52:22 |
BATE |
71 |
15.48 |
030000Y8N |
|
|
12:52:23 |
BATE |
71 |
15.48 |
030000Y8O |
|
|
12:52:24 |
BATE |
71 |
15.48 |
030000Y8Q |
|
|
12:52:24 |
BATE |
49 |
15.48 |
030000Y8R |
|
|
12:52:25 |
BATE |
35 |
15.48 |
030000Y8S |
|
|
12:52:25 |
BATE |
82 |
15.48 |
030000Y8T |
|
|
12:53:23 |
XLON |
343 |
15.475 |
482505832587340 |
|
|
12:53:24 |
BATE |
75 |
15.475 |
030000YBX |
|
|
12:53:24 |
BATE |
103 |
15.475 |
030000YBY |
|
|
12:53:27 |
BATE |
21 |
15.475 |
030000YBZ |
|
|
12:53:27 |
BATE |
74 |
15.475 |
030000YC0 |
|
|
12:57:35 |
BATE |
55 |
15.48 |
030000YQ6 |
|
|
12:57:40 |
BATE |
152 |
15.48 |
030000YQJ |
|
|
13:00:04 |
XLON |
132 |
15.48 |
482505832588022 |
|
|
13:00:04 |
BATE |
71 |
15.48 |
030000YZZ |
|
|
13:00:22 |
XLON |
420 |
15.475 |
482505832588067 |
|
|
13:00:27 |
XLON |
444 |
15.475 |
482505832588075 |
|
|
13:00:27 |
XLON |
18 |
15.475 |
482505832588076 |
|
|
13:05:02 |
XLON |
37 |
15.49 |
482505832588786 |
|
|
13:05:02 |
XLON |
285 |
15.49 |
482505832588787 |
|
|
13:05:02 |
BATE |
182 |
15.49 |
030000ZFV |
|
|
13:05:02 |
XLON |
240 |
15.49 |
482505832588788 |
|
|
13:05:02 |
XLON |
150 |
15.49 |
482505832588789 |
|
|
13:05:02 |
XLON |
150 |
15.495 |
482505832588790 |
|
|
13:05:02 |
XLON |
127 |
15.495 |
482505832588791 |
|
|
13:05:02 |
XLON |
119 |
15.495 |
482505832588792 |
|
|
13:05:02 |
XLON |
40 |
15.495 |
482505832588793 |
|
|
13:05:07 |
BATE |
102 |
15.49 |
030000ZGL |
|
|
13:05:08 |
BATE |
95 |
15.49 |
030000ZGO |
|
|
13:05:10 |
XLON |
19 |
15.48 |
482505832588807 |
|
|
13:05:10 |
XLON |
241 |
15.48 |
482505832588808 |
|
|
13:05:10 |
BATE |
110 |
15.48 |
030000ZGQ |
|
|
13:05:10 |
BATE |
154 |
15.48 |
030000ZGR |
|
|
13:05:10 |
XLON |
240 |
15.48 |
482505832588809 |
|
|
13:05:10 |
XLON |
104 |
15.48 |
482505832588810 |
|
|
13:05:10 |
BATE |
3 |
15.48 |
030000ZGS |
|
|
13:05:15 |
XLON |
27 |
15.48 |
482505832588817 |
|
|
13:05:15 |
XLON |
232 |
15.48 |
482505832588818 |
|
|
13:05:15 |
BATE |
250 |
15.48 |
030000ZGV |
|
|
13:05:44 |
BATE |
39 |
15.485 |
030000ZIG |
|
|
13:07:09 |
XLON |
295 |
15.495 |
482505832589306 |
|
|
13:07:50 |
XLON |
150 |
15.495 |
482505832589430 |
|
|
13:07:50 |
XLON |
375 |
15.495 |
482505832589431 |
|
|
13:08:01 |
BATE |
46 |
15.495 |
030000ZR6 |
|
|
13:08:30 |
BATE |
47 |
15.495 |
030000ZT1 |
|
|
13:08:38 |
BATE |
342 |
15.49 |
030000ZU0 |
|
|
13:08:38 |
XLON |
446 |
15.49 |
482505832589572 |
|
|
13:08:38 |
BATE |
342 |
15.49 |
030000ZU1 |
|
|
13:08:48 |
BATE |
421 |
15.49 |
030000ZU9 |
|
|
13:08:50 |
XLON |
175 |
15.485 |
482505832589603 |
|
|
13:08:50 |
XLON |
150 |
15.485 |
482505832589605 |
|
|
13:09:25 |
XLON |
63 |
15.485 |
482505832589662 |
|
|
13:09:25 |
XLON |
287 |
15.485 |
482505832589663 |
|
|
13:09:28 |
BATE |
100 |
15.485 |
030000ZXD |
|
|
13:09:31 |
BATE |
39 |
15.485 |
030000ZXN |
|
|
13:09:48 |
BATE |
214 |
15.485 |
030000ZYQ |
|
|
13:10:03 |
BATE |
216 |
15.485 |
030000ZZI |
|
|
13:10:13 |
BATE |
90 |
15.485 |
030001006 |
|
|
13:10:18 |
BATE |
90 |
15.485 |
03000100Z |
|
|
13:10:23 |
BATE |
98 |
15.485 |
030001015 |
|
|
13:10:26 |
XLON |
256 |
15.48 |
482505832589788 |
|
|
13:10:26 |
XLON |
9 |
15.48 |
482505832589789 |
|
|
13:10:28 |
BATE |
73 |
15.48 |
03000101V |
|
|
13:10:33 |
BATE |
88 |
15.48 |
030001024 |
|
|
13:10:44 |
XLON |
10 |
15.48 |
482505832589823 |
|
|
13:10:44 |
XLON |
150 |
15.48 |
482505832589824 |
|
|
13:10:44 |
BATE |
100 |
15.48 |
03000102H |
|
|
13:10:49 |
BATE |
36 |
15.48 |
03000102I |
|
|
13:12:23 |
BATE |
321 |
15.48 |
030001073 |
|
|
13:12:23 |
BATE |
93 |
15.48 |
030001074 |
|
|
13:12:26 |
BATE |
100 |
15.48 |
03000107P |
|
|
13:12:28 |
BATE |
15 |
15.48 |
03000107Z |
|
|
13:12:58 |
XLON |
722 |
15.475 |
482505832590113 |
|
|
13:13:11 |
BATE |
155 |
15.475 |
03000109Q |
|
|
13:13:37 |
XLON |
207 |
15.475 |
482505832590263 |
|
|
13:13:40 |
BATE |
41 |
15.475 |
0300010BI |
|
|
13:15:28 |
XLON |
275 |
15.475 |
482505832590591 |
|
|
13:17:27 |
XLON |
150 |
15.48 |
482505832591071 |
|
|
13:17:27 |
XLON |
245 |
15.48 |
482505832591072 |
|
|
13:17:39 |
XLON |
445 |
15.48 |
482505832591105 |
|
|
13:17:39 |
XLON |
163 |
15.48 |
482505832591108 |
|
|
13:17:39 |
XLON |
127 |
15.48 |
482505832591109 |
|
|
13:17:39 |
BATE |
80 |
15.48 |
0300010UA |
|
|
13:17:46 |
XLON |
422 |
15.48 |
482505832591123 |
|
|
13:18:01 |
BATE |
306 |
15.48 |
0300010VD |
|
|
13:18:01 |
BATE |
41 |
15.48 |
0300010VE |
|
|
13:22:56 |
XLON |
382 |
15.48 |
482505832591768 |
|
|
13:26:37 |
BATE |
306 |
15.475 |
0300011O6 |
|
|
13:26:37 |
XLON |
412 |
15.475 |
482505832592254 |
|
|
13:26:37 |
XLON |
177 |
15.475 |
482505832592255 |
|
|
13:26:37 |
BATE |
140 |
15.48 |
0300011O7 |
|
|
13:26:37 |
BATE |
48 |
15.48 |
0300011O8 |
|
|
13:26:37 |
BATE |
46 |
15.48 |
0300011O9 |
|
|
13:26:37 |
XLON |
81 |
15.475 |
482505832592252 |
|
|
13:26:37 |
XLON |
9 |
15.475 |
482505832592253 |
|
|
13:29:51 |
BATE |
3 |
15.47 |
0300011YO |
|
|
13:29:51 |
BATE |
27 |
15.47 |
0300011YP |
|
|
13:29:51 |
BATE |
20 |
15.47 |
0300011YQ |
|
|
13:29:51 |
BATE |
3 |
15.47 |
0300011YR |
|
|
13:29:51 |
BATE |
19 |
15.47 |
0300011YS |
|
|
13:29:51 |
BATE |
219 |
15.47 |
0300011YT |
|
|
13:29:51 |
XLON |
650 |
15.47 |
482505832592925 |
|
|
13:29:56 |
BATE |
57 |
15.47 |
0300011YZ |
|
|
13:29:56 |
BATE |
160 |
15.47 |
0300011Z0 |
|
|
13:29:56 |
BATE |
46 |
15.47 |
0300011Z1 |
|
|
13:29:56 |
BATE |
48 |
15.47 |
0300011Z2 |
|
|
13:31:04 |
BATE |
25 |
15.47 |
030001244 |
|
|
13:31:04 |
BATE |
294 |
15.47 |
030001245 |
|
|
13:31:43 |
XLON |
169 |
15.465 |
482505832593176 |
|
|
13:31:58 |
XLON |
150 |
15.46 |
482505832593226 |
|
|
13:31:58 |
XLON |
170 |
15.46 |
482505832593227 |
|
|
13:31:58 |
XLON |
127 |
15.46 |
482505832593228 |
|
|
13:31:58 |
XLON |
227 |
15.46 |
482505832593229 |
|
|
13:33:13 |
XLON |
693 |
15.455 |
482505832593394 |
|
|
13:34:57 |
XLON |
461 |
15.46 |
482505832593746 |
|
|
13:34:57 |
BATE |
179 |
15.46 |
0300012HZ |
|
|
13:34:57 |
XLON |
142 |
15.46 |
482505832593747 |
|
|
13:34:57 |
XLON |
150 |
15.46 |
482505832593748 |
|
|
13:34:57 |
XLON |
150 |
15.46 |
482505832593749 |
|
|
13:34:57 |
XLON |
183 |
15.46 |
482505832593750 |
|
|
13:34:57 |
XLON |
117 |
15.46 |
482505832593751 |
|
|
13:34:57 |
BATE |
177 |
15.46 |
0300012I2 |
|
|
13:35:09 |
BATE |
107 |
15.455 |
0300012JB |
|
|
13:35:09 |
BATE |
85 |
15.455 |
0300012JC |
|
|
13:35:59 |
BATE |
62 |
15.465 |
0300012MZ |
|
|
13:35:59 |
XLON |
150 |
15.465 |
482505832594027 |
|
|
13:35:59 |
XLON |
140 |
15.465 |
482505832594028 |
|
|
13:35:59 |
XLON |
352 |
15.465 |
482505832594029 |
|
|
13:36:15 |
XLON |
515 |
15.46 |
482505832594112 |
|
|
13:36:15 |
BATE |
217 |
15.465 |
0300012O1 |
|
|
13:36:15 |
BATE |
50 |
15.465 |
0300012O2 |
|
|
13:36:15 |
BATE |
95 |
15.465 |
0300012O3 |
|
|
13:36:15 |
BATE |
100 |
15.465 |
0300012O4 |
|
|
13:36:15 |
BATE |
128 |
15.465 |
0300012O5 |
|
|
13:36:30 |
BATE |
96 |
15.455 |
0300012P5 |
|
|
13:36:30 |
BATE |
49 |
15.455 |
0300012P6 |
|
|
13:36:30 |
BATE |
67 |
15.455 |
0300012P7 |
|
|
13:37:11 |
BATE |
316 |
15.455 |
0300012R8 |
|
|
13:39:09 |
XLON |
150 |
15.455 |
482505832594573 |
|
|
13:40:38 |
XLON |
150 |
15.455 |
482505832594911 |
|
|
13:40:38 |
XLON |
48 |
15.455 |
482505832594912 |
|
|
13:41:41 |
XLON |
150 |
15.45 |
482505832595127 |
|
|
13:41:41 |
XLON |
63 |
15.45 |
482505832595128 |
|
|
13:45:20 |
XLON |
259 |
15.45 |
482505832595723 |
|
|
13:45:25 |
XLON |
150 |
15.45 |
482505832595742 |
|
|
13:45:25 |
XLON |
147 |
15.45 |
482505832595743 |
|
|
13:45:38 |
XLON |
271 |
15.45 |
482505832595875 |
|
|
13:47:16 |
BATE |
15 |
15.455 |
030001438 |
|
|
13:47:16 |
BATE |
189 |
15.455 |
030001439 |
|
|
13:47:16 |
XLON |
190 |
15.455 |
482505832596228 |
|
|
13:47:16 |
XLON |
156 |
15.455 |
482505832596229 |
|
|
13:47:16 |
XLON |
59 |
15.455 |
482505832596230 |
|
|
13:47:16 |
BATE |
31 |
15.455 |
03000143M |
|
|
13:47:16 |
BATE |
46 |
15.455 |
03000143N |
|
|
13:48:55 |
XLON |
240 |
15.455 |
482505832596467 |
|
|
13:48:55 |
XLON |
78 |
15.455 |
482505832596468 |
|
|
13:48:55 |
BATE |
119 |
15.455 |
0300014A6 |
|
|
13:49:53 |
BATE |
90 |
15.455 |
0300014EE |
|
|
13:49:53 |
BATE |
193 |
15.455 |
0300014EL |
|
|
13:50:51 |
XLON |
150 |
15.45 |
482505832596854 |
|
|
13:50:51 |
XLON |
151 |
15.45 |
482505832596855 |
|
|
13:50:51 |
XLON |
360 |
15.45 |
482505832596856 |
|
|
13:51:35 |
XLON |
76 |
15.455 |
482505832597050 |
|
|
13:51:35 |
XLON |
240 |
15.455 |
482505832597051 |
|
|
13:51:35 |
XLON |
380 |
15.455 |
482505832597052 |
|
|
13:52:20 |
BATE |
180 |
15.45 |
0300014OJ |
|
|
13:54:19 |
XLON |
656 |
15.445 |
482505832597463 |
|
|
13:54:19 |
BATE |
214 |
15.445 |
0300014V4 |
|
|
13:54:58 |
XLON |
150 |
15.44 |
482505832597583 |
|
|
13:54:58 |
XLON |
66 |
15.44 |
482505832597584 |
|
|
13:59:31 |
XLON |
42 |
15.435 |
482505832598421 |
|
|
13:59:31 |
XLON |
470 |
15.435 |
482505832598422 |
|
|
13:59:31 |
BATE |
80 |
15.435 |
0300015FG |
|
|
13:59:31 |
BATE |
41 |
15.435 |
0300015FH |
|
|
13:59:31 |
BATE |
49 |
15.44 |
0300015FI |
|
|
13:59:31 |
XLON |
123 |
15.435 |
482505832598424 |
|
|
13:59:31 |
XLON |
54 |
15.435 |
482505832598425 |
|
|
13:59:31 |
XLON |
98 |
15.435 |
482505832598426 |
|
|
14:00:09 |
XLON |
149 |
15.435 |
482505832598636 |
|
|
14:00:26 |
XLON |
242 |
15.435 |
482505832598714 |
|
|
14:00:26 |
XLON |
39 |
15.435 |
482505832598715 |
|
|
14:00:26 |
XLON |
159 |
15.435 |
482505832598716 |
|
|
14:00:26 |
BATE |
39 |
15.435 |
0300015JO |
|
|
14:00:46 |
BATE |
368 |
15.435 |
0300015LQ |
|
|
14:02:00 |
BATE |
129 |
15.43 |
0300015SW |
|
|
14:02:03 |
XLON |
150 |
15.43 |
482505832599137 |
|
|
14:02:25 |
XLON |
150 |
15.43 |
482505832599273 |
|
|
14:02:25 |
XLON |
140 |
15.43 |
482505832599274 |
|
|
14:04:28 |
XLON |
701 |
15.43 |
482505832599647 |
|
|
14:04:28 |
XLON |
69 |
15.43 |
482505832599648 |
|
|
14:04:41 |
BATE |
51 |
15.43 |
030001651 |
|
|
14:04:41 |
BATE |
197 |
15.43 |
030001652 |
|
|
14:04:41 |
XLON |
130 |
15.43 |
482505832599703 |
|
|
14:04:41 |
XLON |
70 |
15.43 |
482505832599704 |
|
|
14:04:51 |
BATE |
378 |
15.43 |
03000165K |
|
|
14:05:05 |
XLON |
506 |
15.425 |
482505832599773 |
|
|
14:06:10 |
BATE |
240 |
15.41 |
0300016BN |
|
|
14:06:10 |
BATE |
41 |
15.41 |
0300016BO |
|
|
14:06:12 |
XLON |
150 |
15.415 |
482505832600081 |
|
|
14:06:12 |
XLON |
139 |
15.415 |
482505832600082 |
|
|
14:06:19 |
XLON |
150 |
15.415 |
482505832600127 |
|
|
14:06:19 |
XLON |
139 |
15.415 |
482505832600128 |
|
|
14:06:24 |
XLON |
150 |
15.415 |
482505832600144 |
|
|
14:06:57 |
XLON |
150 |
15.415 |
482505832600218 |
|
|
14:06:57 |
XLON |
490 |
15.415 |
482505832600219 |
|
|
14:07:03 |
XLON |
129 |
15.415 |
482505832600242 |
|
|
14:07:09 |
XLON |
150 |
15.415 |
482505832600278 |
|
|
14:07:35 |
XLON |
129 |
15.415 |
482505832600392 |
|
|
14:08:02 |
BATE |
269 |
15.41 |
0300016L6 |
|
|
14:08:02 |
BATE |
8 |
15.41 |
0300016L7 |
|
|
14:08:02 |
BATE |
207 |
15.41 |
0300016L9 |
|
|
14:08:03 |
XLON |
294 |
15.405 |
482505832600477 |
|
|
14:08:05 |
BATE |
475 |
15.4 |
0300016LG |
|
|
14:08:16 |
XLON |
150 |
15.395 |
482505832600515 |
|
|
14:08:16 |
XLON |
124 |
15.395 |
482505832600516 |
|
|
14:09:53 |
XLON |
150 |
15.4 |
482505832600768 |
|
|
14:12:11 |
BATE |
227 |
15.395 |
03000174G |
|
|
14:14:57 |
XLON |
150 |
15.395 |
482505832601773 |
|
|
14:14:57 |
XLON |
124 |
15.395 |
482505832601774 |
|
|
14:15:02 |
XLON |
11 |
15.395 |
482505832601825 |
|
|
14:15:02 |
XLON |
175 |
15.395 |
482505832601826 |
|
|
14:15:02 |
XLON |
150 |
15.395 |
482505832601827 |
|
|
14:15:02 |
XLON |
64 |
15.395 |
482505832601828 |
|
|
14:15:02 |
XLON |
150 |
15.395 |
482505832601830 |
|
|
14:15:04 |
XLON |
150 |
15.395 |
482505832601914 |
|
|
14:15:04 |
XLON |
135 |
15.395 |
482505832601915 |
|
|
14:15:04 |
XLON |
65 |
15.395 |
482505832601916 |
|
|
14:15:05 |
XLON |
150 |
15.39 |
482505832601939 |
|
|
14:15:08 |
BATE |
232 |
15.385 |
0300017H6 |
|
|
14:15:09 |
XLON |
350 |
15.385 |
482505832601973 |
|
|
14:15:09 |
BATE |
149 |
15.385 |
0300017H7 |
|
|
14:15:09 |
XLON |
165 |
15.385 |
482505832601975 |
|
|
14:15:10 |
BATE |
351 |
15.385 |
0300017HA |
|
|
14:15:19 |
BATE |
268 |
15.38 |
0300017IC |
|
|
14:15:19 |
XLON |
214 |
15.385 |
482505832602032 |
|
|
14:15:42 |
BATE |
280 |
15.38 |
0300017JM |
|
|
14:16:48 |
BATE |
285 |
15.38 |
0300017NY |
|
|
14:17:00 |
BATE |
161 |
15.38 |
0300017OH |
|
|
14:17:16 |
XLON |
249 |
15.385 |
482505832602409 |
|
|
14:17:25 |
XLON |
150 |
15.385 |
482505832602453 |
|
|
14:17:30 |
XLON |
150 |
15.385 |
482505832602477 |
|
|
14:17:53 |
XLON |
372 |
15.385 |
482505832602508 |
|
|
14:18:16 |
XLON |
140 |
15.385 |
482505832602620 |
|
|
14:18:19 |
XLON |
140 |
15.385 |
482505832602627 |
|
|
14:18:24 |
XLON |
25 |
15.385 |
482505832602635 |
|
|
14:18:24 |
XLON |
149 |
15.385 |
482505832602636 |
|
|
14:18:41 |
XLON |
72 |
15.39 |
482505832602689 |
|
|
14:18:44 |
XLON |
292 |
15.39 |
482505832602690 |
|
|
14:18:47 |
XLON |
150 |
15.39 |
482505832602692 |
|
|
14:18:52 |
XLON |
209 |
15.39 |
482505832602693 |
|
|
14:19:10 |
BATE |
263 |
15.385 |
0300017ZG |
|
|
14:23:06 |
BATE |
314 |
15.38 |
0300018HF |
|
|
14:23:06 |
XLON |
251 |
15.38 |
482505832603477 |
|
|
14:23:41 |
XLON |
150 |
15.385 |
482505832603612 |
|
|
14:24:32 |
XLON |
164 |
15.385 |
482505832603711 |
|
|
14:24:32 |
XLON |
184 |
15.385 |
482505832603712 |
|
|
14:24:37 |
XLON |
179 |
15.385 |
482505832603714 |
|
|
14:24:37 |
XLON |
164 |
15.385 |
482505832603715 |
|
|
14:24:37 |
XLON |
150 |
15.385 |
482505832603716 |
|
|
14:24:39 |
XLON |
206 |
15.38 |
482505832603729 |
|
|
14:24:39 |
XLON |
251 |
15.38 |
482505832603730 |
|
|
14:25:04 |
XLON |
427 |
15.385 |
482505832603863 |
|
|
14:25:13 |
XLON |
427 |
15.385 |
482505832603907 |
|
|
14:29:01 |
BATE |
58 |
15.395 |
0300019BC |
|
|
14:29:01 |
BATE |
60 |
15.395 |
0300019BD |
|
|
14:29:04 |
XLON |
150 |
15.4 |
482505832604856 |
|
|
14:29:19 |
XLON |
72 |
15.405 |
482505832604929 |
|
|
14:29:19 |
XLON |
282 |
15.405 |
482505832604930 |
|
|
14:29:28 |
BATE |
277 |
15.41 |
0300019DK |
|
|
14:29:29 |
XLON |
150 |
15.405 |
482505832605022 |
|
|
14:29:34 |
XLON |
150 |
15.405 |
482505832605042 |
|
|
14:29:36 |
XLON |
140 |
15.405 |
482505832605044 |
|
|
14:30:28 |
XLON |
214 |
15.405 |
482505832605731 |
|
|
14:30:28 |
BATE |
205 |
15.405 |
0300019OL |
|
|
14:30:28 |
BATE |
620 |
15.405 |
0300019OM |
|
|
14:30:28 |
BATE |
90 |
15.405 |
0300019ON |
|
|
14:30:28 |
XLON |
572 |
15.405 |
482505832605739 |
|
|
14:30:31 |
XLON |
1907 |
15.405 |
482505832605766 |
|
|
14:30:31 |
BATE |
283 |
15.405 |
0300019PB |
|
|
14:30:32 |
XLON |
1364 |
15.405 |
482505832605779 |
|
|
14:30:32 |
XLON |
337 |
15.405 |
482505832605780 |
|
|
14:30:32 |
XLON |
67 |
15.405 |
482505832605781 |
|
|
14:30:32 |
XLON |
157 |
15.405 |
482505832605782 |
|
|
14:30:33 |
XLON |
900 |
15.405 |
482505832605787 |
|
|
14:30:33 |
XLON |
150 |
15.405 |
482505832605788 |
|
|
14:30:34 |
XLON |
365 |
15.4 |
482505832605817 |
|
|
14:30:37 |
XLON |
191 |
15.41 |
482505832605858 |
|
|
14:30:44 |
XLON |
81 |
15.415 |
482505832605912 |
|
|
14:30:44 |
XLON |
3 |
15.415 |
482505832605913 |
|
|
14:30:49 |
XLON |
150 |
15.415 |
482505832605951 |
|
|
14:30:51 |
XLON |
150 |
15.415 |
482505832605956 |
|
|
14:30:54 |
XLON |
150 |
15.415 |
482505832605976 |
|
|
14:30:57 |
XLON |
297 |
15.415 |
482505832605995 |
|
|
14:30:57 |
XLON |
150 |
15.415 |
482505832605996 |
|
|
14:31:03 |
XLON |
150 |
15.415 |
482505832606042 |
|
|
14:31:07 |
XLON |
140 |
15.415 |
482505832606074 |
|
|
14:31:13 |
XLON |
150 |
15.415 |
482505832606122 |
|
|
14:31:26 |
XLON |
150 |
15.415 |
482505832606310 |
|
|
14:31:26 |
XLON |
321 |
15.415 |
482505832606311 |
|
|
14:31:32 |
XLON |
150 |
15.415 |
482505832606373 |
|
|
14:31:32 |
XLON |
163 |
15.415 |
482505832606374 |
|
|
14:31:31 |
XLON |
150 |
15.415 |
482505832606365 |
|
|
14:31:31 |
XLON |
28 |
15.415 |
482505832606366 |
|
|
14:31:32 |
XLON |
24 |
15.415 |
482505832606375 |
|
|
14:31:32 |
XLON |
163 |
15.415 |
482505832606376 |
|
|
14:31:41 |
XLON |
275 |
15.415 |
482505832606430 |
|
|
14:31:49 |
XLON |
662 |
15.41 |
482505832606511 |
|
|
14:31:49 |
XLON |
240 |
15.41 |
482505832606512 |
|
|
14:31:49 |
XLON |
150 |
15.41 |
482505832606513 |
|
|
14:31:49 |
XLON |
307 |
15.415 |
482505832606514 |
|
|
14:31:49 |
XLON |
91 |
15.415 |
482505832606515 |
|
|
14:31:49 |
XLON |
135 |
15.415 |
482505832606516 |
|
|
14:31:49 |
XLON |
10 |
15.415 |
482505832606517 |
|
|
14:31:49 |
XLON |
161 |
15.415 |
482505832606518 |
|
|
14:31:49 |
XLON |
76 |
15.415 |
482505832606519 |
|
|
14:31:49 |
BATE |
80 |
15.41 |
030001A2P |
|
|
14:31:55 |
XLON |
400 |
15.415 |
482505832606573 |
|
|
14:31:55 |
XLON |
330 |
15.415 |
482505832606574 |
|
|
14:32:22 |
XLON |
150 |
15.42 |
482505832606721 |
|
|
14:32:23 |
XLON |
488 |
15.415 |
482505832606725 |
|
|
14:32:23 |
BATE |
44 |
15.415 |
030001A7G |
|
|
14:33:33 |
XLON |
37 |
15.42 |
482505832607279 |
|
|
14:33:33 |
XLON |
169 |
15.42 |
482505832607280 |
|
|
14:34:39 |
XLON |
195 |
15.415 |
482505832607819 |
|
|
14:34:39 |
BATE |
373 |
15.415 |
030001ASQ |
|
|
14:34:39 |
XLON |
133 |
15.415 |
482505832607835 |
|
|
14:34:39 |
XLON |
62 |
15.415 |
482505832607836 |
|
|
14:34:39 |
BATE |
130 |
15.415 |
030001AST |
|
|
14:34:39 |
BATE |
48 |
15.415 |
030001ASU |
|
|
14:34:39 |
XLON |
240 |
15.415 |
482505832607848 |
|
|
14:34:39 |
XLON |
176 |
15.415 |
482505832607849 |
|
|
14:34:39 |
XLON |
292 |
15.415 |
482505832607850 |
|
|
14:35:51 |
XLON |
116 |
15.42 |
482505832608449 |
|
|
14:35:51 |
XLON |
478 |
15.42 |
482505832608450 |
|
|
14:36:05 |
XLON |
405 |
15.415 |
482505832608581 |
|
|
14:36:05 |
BATE |
130 |
15.415 |
030001B68 |
|
|
14:36:05 |
BATE |
298 |
15.415 |
030001B69 |
|
|
14:36:22 |
XLON |
315 |
15.415 |
482505832608789 |
|
|
14:36:23 |
BATE |
416 |
15.415 |
030001BA5 |
|
|
14:36:25 |
XLON |
688 |
15.415 |
482505832608847 |
|
|
14:39:04 |
XLON |
113 |
15.42 |
482505832609776 |
|
|
14:39:09 |
BATE |
95 |
15.43 |
030001BSF |
|
|
14:39:09 |
XLON |
427 |
15.425 |
482505832609815 |
|
|
14:39:10 |
BATE |
92 |
15.43 |
030001BSJ |
|
|
14:39:10 |
BATE |
47 |
15.43 |
030001BSK |
|
|
14:39:14 |
BATE |
95 |
15.43 |
030001BT8 |
|
|
14:39:18 |
BATE |
312 |
15.43 |
030001BTM |
|
|
14:39:18 |
XLON |
140 |
15.43 |
482505832609888 |
|
|
14:39:21 |
XLON |
98 |
15.43 |
482505832609897 |
|
|
14:39:35 |
XLON |
240 |
15.44 |
482505832610008 |
|
|
14:39:40 |
XLON |
150 |
15.44 |
482505832610015 |
|
|
14:39:43 |
XLON |
140 |
15.44 |
482505832610046 |
|
|
14:39:47 |
XLON |
150 |
15.44 |
482505832610058 |
|
|
14:39:50 |
XLON |
150 |
15.44 |
482505832610088 |
|
|
14:41:10 |
BATE |
163 |
15.43 |
030001C72 |
|
|
14:41:10 |
BATE |
266 |
15.43 |
030001C73 |
|
|
14:41:10 |
XLON |
200 |
15.43 |
482505832610741 |
|
|
14:41:10 |
XLON |
240 |
15.43 |
482505832610742 |
|
|
14:41:10 |
XLON |
198 |
15.43 |
482505832610743 |
|
|
14:41:10 |
BATE |
419 |
15.43 |
030001C75 |
|
|
14:41:14 |
XLON |
203 |
15.43 |
482505832610767 |
|
|
14:41:52 |
XLON |
226 |
15.43 |
482505832611300 |
|
|
14:41:52 |
XLON |
519 |
15.43 |
482505832611301 |
|
|
14:42:49 |
XLON |
393 |
15.435 |
482505832611659 |
|
|
14:43:01 |
XLON |
150 |
15.435 |
482505832611704 |
|
|
14:43:01 |
XLON |
193 |
15.435 |
482505832611705 |
|
|
14:43:15 |
XLON |
150 |
15.435 |
482505832611828 |
|
|
14:43:25 |
XLON |
150 |
15.435 |
482505832611841 |
|
|
14:43:25 |
XLON |
113 |
15.435 |
482505832611842 |
|
|
14:43:30 |
XLON |
71 |
15.435 |
482505832611873 |
|
|
14:43:30 |
XLON |
150 |
15.435 |
482505832611874 |
|
|
14:43:32 |
XLON |
150 |
15.435 |
482505832611909 |
|
|
14:43:33 |
XLON |
351 |
15.43 |
482505832611919 |
|
|
14:43:39 |
XLON |
344 |
15.43 |
482505832611959 |
|
|
14:43:39 |
BATE |
99 |
15.435 |
030001CY1 |
|
|
14:43:39 |
BATE |
47 |
15.435 |
030001CY2 |
|
|
14:43:39 |
BATE |
48 |
15.435 |
030001CY3 |
|
|
14:43:54 |
XLON |
383 |
15.43 |
482505832612075 |
|
|
14:43:54 |
XLON |
150 |
15.43 |
482505832612078 |
|
|
14:43:54 |
XLON |
178 |
15.43 |
482505832612079 |
|
|
14:44:43 |
XLON |
356 |
15.43 |
482505832612381 |
|
|
14:44:43 |
XLON |
150 |
15.43 |
482505832612382 |
|
|
14:44:43 |
XLON |
126 |
15.43 |
482505832612383 |
|
|
14:44:48 |
XLON |
236 |
15.43 |
482505832612414 |
|
|
14:44:48 |
XLON |
123 |
15.43 |
482505832612415 |
|
|
14:44:48 |
XLON |
397 |
15.43 |
482505832612416 |
|
|
14:44:48 |
XLON |
150 |
15.43 |
482505832612417 |
|
|
14:44:51 |
XLON |
44 |
15.43 |
482505832612423 |
|
|
14:44:52 |
XLON |
1 |
15.43 |
482505832612429 |
|
|
14:45:21 |
XLON |
80 |
15.435 |
482505832612711 |
|
|
14:45:26 |
XLON |
236 |
15.435 |
482505832612752 |
|
|
14:45:30 |
XLON |
150 |
15.435 |
482505832612772 |
|
|
14:45:41 |
XLON |
171 |
15.435 |
482505832612855 |
|
|
14:45:41 |
XLON |
150 |
15.435 |
482505832612856 |
|
|
14:45:47 |
XLON |
19 |
15.435 |
482505832612890 |
|
|
14:45:53 |
XLON |
217 |
15.43 |
482505832612997 |
|
|
14:45:53 |
BATE |
176 |
15.43 |
030001DGG |
|
|
14:45:53 |
BATE |
100 |
15.43 |
030001DGJ |
|
|
14:45:53 |
BATE |
93 |
15.43 |
030001DGK |
|
|
14:45:53 |
BATE |
48 |
15.43 |
030001DGL |
|
|
14:45:53 |
XLON |
217 |
15.43 |
482505832613003 |
|
|
14:45:53 |
XLON |
150 |
15.43 |
482505832613007 |
|
|
14:45:54 |
XLON |
150 |
15.43 |
482505832613012 |
|
|
14:45:54 |
XLON |
112 |
15.43 |
482505832613013 |
|
|
14:45:55 |
XLON |
150 |
15.43 |
482505832613028 |
|
|
14:45:55 |
XLON |
150 |
15.43 |
482505832613032 |
|
|
14:45:55 |
XLON |
160 |
15.43 |
482505832613033 |
|
|
14:45:56 |
XLON |
245 |
15.43 |
482505832613039 |
|
|
14:45:56 |
XLON |
85 |
15.43 |
482505832613040 |
|
|
14:45:56 |
XLON |
150 |
15.43 |
482505832613041 |
|
|
14:45:56 |
XLON |
150 |
15.43 |
482505832613042 |
|
|
14:45:57 |
XLON |
150 |
15.43 |
482505832613043 |
|
|
14:45:57 |
XLON |
160 |
15.43 |
482505832613044 |
|
|
14:45:58 |
XLON |
150 |
15.425 |
482505832613051 |
|
|
14:45:59 |
XLON |
139 |
15.425 |
482505832613058 |
|
|
14:46:52 |
BATE |
50 |
15.41 |
030001DO0 |
|
|
14:47:36 |
BATE |
223 |
15.42 |
030001DWI |
|
|
14:47:45 |
BATE |
24 |
15.42 |
030001DY7 |
|
|
14:47:50 |
BATE |
70 |
15.42 |
030001DYL |
|
|
14:47:55 |
BATE |
6 |
15.42 |
030001DZ0 |
|
|
14:48:00 |
BATE |
6 |
15.42 |
030001DZ4 |
|
|
14:48:06 |
BATE |
103 |
15.42 |
030001E0G |
|
|
14:48:24 |
BATE |
42 |
15.42 |
030001E2X |
|
|
14:48:30 |
BATE |
193 |
15.42 |
030001E3V |
|
|
14:48:38 |
BATE |
27 |
15.42 |
030001E5S |
|
|
14:48:38 |
BATE |
193 |
15.42 |
030001E5T |
|
|
14:48:38 |
BATE |
67 |
15.42 |
030001E5U |
|
|
14:49:32 |
BATE |
275 |
15.405 |
030001ECH |
|
|
14:50:10 |
BATE |
7 |
15.41 |
030001EI4 |
|
|
14:50:22 |
BATE |
57 |
15.41 |
030001EJR |
|
|
14:50:22 |
BATE |
303 |
15.41 |
030001EJS |
|
|
14:54:29 |
BATE |
224 |
15.4 |
030001FFO |
|
|
14:54:29 |
BATE |
223 |
15.4 |
030001FFQ |
|
|
14:54:50 |
BATE |
400 |
15.4 |
030001FI6 |
|
|
14:54:54 |
BATE |
100 |
15.405 |
030001FIF |
|
|
14:55:32 |
BATE |
278 |
15.39 |
030001FO9 |
|
|
14:55:32 |
BATE |
87 |
15.39 |
030001FOA |
|
|
14:55:46 |
BATE |
80 |
15.4 |
030001FQB |
|
|
14:56:10 |
BATE |
110 |
15.395 |
030001FT7 |
|
|
14:56:10 |
BATE |
343 |
15.395 |
030001FT9 |
|
|
14:56:15 |
BATE |
100 |
15.395 |
030001FTE |
|
|
14:56:15 |
BATE |
33 |
15.395 |
030001FTF |
|
|
14:57:43 |
BATE |
100 |
15.41 |
030001G7K |
|
|
14:57:43 |
BATE |
44 |
15.41 |
030001G7L |
|
|
14:57:43 |
BATE |
22 |
15.41 |
030001G7M |
|
|
14:58:59 |
BATE |
57 |
15.41 |
030001GF8 |
|
|
14:58:59 |
BATE |
127 |
15.41 |
030001GF9 |
|
|
14:58:59 |
BATE |
1 |
15.41 |
030001GFA |
|
|
15:00:04 |
BATE |
71 |
15.4 |
030001GO9 |
|
|
15:00:04 |
BATE |
47 |
15.4 |
030001GOA |
|
|
15:00:04 |
BATE |
49 |
15.4 |
030001GOB |
|
|
15:01:11 |
BATE |
80 |
15.385 |
030001GYR |
|
|
15:01:11 |
BATE |
92 |
15.385 |
030001GYS |
|
|
15:02:26 |
BATE |
442 |
15.375 |
030001H8M |
|
|
15:03:42 |
BATE |
305 |
15.38 |
030001HH0 |
|
|
15:08:01 |
BATE |
427 |
15.405 |
030001IDI |
|
|
15:08:14 |
BATE |
100 |
15.41 |
030001IFA |
|
|
15:08:18 |
BATE |
100 |
15.41 |
030001IFU |
|
|
15:08:47 |
BATE |
14 |
15.41 |
030001IIW |
|
|
15:08:47 |
BATE |
53 |
15.41 |
030001IIX |
|
|
15:08:47 |
BATE |
101 |
15.41 |
030001IIY |
|
|
15:08:47 |
BATE |
136 |
15.41 |
030001IIZ |
|
|
15:09:56 |
BATE |
271 |
15.41 |
030001IPI |
|
|
15:12:41 |
BATE |
386 |
15.415 |
030001J7Z |
|
|
15:12:41 |
BATE |
24 |
15.415 |
030001J80 |
|
|
15:12:41 |
BATE |
40 |
15.415 |
030001J83 |
|
|
15:12:43 |
BATE |
100 |
15.415 |
030001J89 |
|
|
15:12:45 |
BATE |
31 |
15.415 |
030001J8D |
|
|
15:13:19 |
BATE |
198 |
15.415 |
030001JCS |
|
|
15:15:11 |
BATE |
568 |
15.42 |
030001JSB |
|
|
15:15:26 |
BATE |
21 |
15.42 |
030001JU2 |
|
|
15:15:29 |
BATE |
68 |
15.42 |
030001JUH |
|
|
15:15:32 |
BATE |
6 |
15.42 |
030001JUX |
|
|
15:15:37 |
BATE |
6 |
15.42 |
030001JV8 |
|
|
15:15:42 |
BATE |
75 |
15.42 |
030001JVG |
|
|
15:15:47 |
BATE |
21 |
15.42 |
030001JW1 |
|
|
15:15:47 |
BATE |
74 |
15.42 |
030001JW2 |
|
|
15:15:49 |
BATE |
147 |
15.42 |
030001JW9 |
|
|
15:15:49 |
BATE |
74 |
15.42 |
030001JWA |
|
|
15:16:50 |
BATE |
218 |
15.415 |
030001K2D |
|
|
15:18:16 |
BATE |
72 |
15.415 |
030001KCT |
|
|
15:19:02 |
BATE |
41 |
15.415 |
030001KI8 |
|
|
15:19:20 |
BATE |
523 |
15.41 |
030001KL5 |
|
|
15:19:20 |
BATE |
467 |
15.41 |
030001KL6 |
|
|
15:23:02 |
BATE |
8 |
15.4 |
030001LCK |
|
|
15:23:02 |
BATE |
1 |
15.4 |
030001LCL |
|
|
15:23:02 |
BATE |
113 |
15.4 |
030001LCM |
|
|
15:23:02 |
BATE |
101 |
15.4 |
030001LCN |
|
|
15:24:08 |
BATE |
64 |
15.395 |
030001LIJ |
|
|
15:24:08 |
BATE |
87 |
15.395 |
030001LIK |
|
|
15:26:50 |
BATE |
51 |
15.395 |
030001LZ2 |
|
|
15:26:50 |
BATE |
362 |
15.395 |
030001LZ3 |
|
|
15:27:23 |
BATE |
90 |
15.39 |
030001M4U |
|
|
15:27:36 |
BATE |
100 |
15.39 |
030001M71 |
|
|
15:27:56 |
BATE |
301 |
15.39 |
030001M8X |
|
|
15:28:42 |
BATE |
182 |
15.385 |
030001MDF |
|
|
15:28:42 |
BATE |
182 |
15.385 |
030001MDH |
|
|
15:30:43 |
BATE |
23 |
15.39 |
030001MSG |
|
|
15:30:43 |
BATE |
142 |
15.39 |
030001MSH |
|
|
15:30:52 |
BATE |
271 |
15.39 |
030001MTV |
|
|
15:32:11 |
BATE |
136 |
15.39 |
030001N3J |
|
|
15:32:11 |
BATE |
312 |
15.39 |
030001N3K |
|
|
15:33:08 |
BATE |
170 |
15.39 |
030001N9Q |
|
|
15:33:09 |
BATE |
101 |
15.39 |
030001N9Z |
|
|
15:33:09 |
BATE |
190 |
15.39 |
030001NA0 |
|
|
15:33:10 |
BATE |
202 |
15.39 |
030001NA4 |
|
|
15:33:50 |
BATE |
124 |
15.39 |
030001NER |
|
|
15:35:57 |
BATE |
147 |
15.39 |
030001NSY |
|
|
15:35:57 |
BATE |
93 |
15.39 |
030001NSZ |
|
|
15:37:42 |
BATE |
361 |
15.395 |
030001O51 |
|
|
15:37:43 |
BATE |
328 |
15.395 |
030001O52 |
|
|
15:37:51 |
BATE |
100 |
15.395 |
030001O5A |
|
|
15:37:51 |
BATE |
107 |
15.395 |
030001O5B |
|
|
15:40:03 |
BATE |
113 |
15.405 |
030001OMQ |
|
|
15:40:04 |
BATE |
79 |
15.405 |
030001ON3 |
|
|
15:40:04 |
BATE |
100 |
15.405 |
030001ON4 |
|
|
15:40:04 |
BATE |
8 |
15.405 |
030001ON6 |
|
|
15:40:07 |
BATE |
181 |
15.405 |
030001ONA |
|
|
15:40:35 |
BATE |
100 |
15.4 |
030001ORD |
|
|
15:41:25 |
BATE |
309 |
15.4 |
030001OWB |
|
|
15:41:50 |
BATE |
131 |
15.4 |
030001OYL |
|
|
15:41:50 |
BATE |
239 |
15.4 |
030001OYM |
|
|
15:42:32 |
BATE |
166 |
15.4 |
030001P28 |
|
|
15:44:27 |
BATE |
50 |
15.4 |
030001PF6 |
|
|
15:44:27 |
BATE |
100 |
15.4 |
030001PF7 |
|
|
15:44:27 |
BATE |
116 |
15.4 |
030001PF8 |
|
|
15:46:10 |
BATE |
180 |
15.41 |
030001PQT |
|
|
15:46:15 |
BATE |
195 |
15.41 |
030001PRZ |
|
|
15:46:15 |
BATE |
213 |
15.41 |
030001PS4 |
|
|
15:49:09 |
BATE |
176 |
15.41 |
030001Q7N |
|
|
15:49:09 |
BATE |
29 |
15.41 |
030001Q7U |
|
|
15:49:09 |
BATE |
58 |
15.41 |
030001Q7V |
|
|
15:49:34 |
BATE |
119 |
15.405 |
030001QAC |
|
|
15:49:39 |
BATE |
72 |
15.405 |
030001QAU |
|
|
15:50:27 |
BATE |
73 |
15.405 |
030001QGB |
|
|
15:50:28 |
BATE |
34 |
15.405 |
030001QGC |
|
|
15:50:28 |
BATE |
72 |
15.405 |
030001QGD |
|
|
15:50:29 |
BATE |
33 |
15.405 |
030001QGJ |
|
|
15:50:50 |
BATE |
344 |
15.405 |
030001QIN |
|
|
15:53:57 |
BATE |
534 |
15.415 |
030001R5D |
|
|
15:53:57 |
BATE |
68 |
15.415 |
030001R5F |
|
|
15:53:57 |
BATE |
338 |
15.415 |
030001R5G |
|
|
15:53:57 |
BATE |
54 |
15.415 |
030001R5H |
|
|
15:53:57 |
BATE |
30 |
15.415 |
030001R5I |
|
|
15:54:45 |
BATE |
61 |
15.41 |
030001RB3 |
|
|
15:54:45 |
BATE |
318 |
15.41 |
030001RB4 |
|
|
15:55:23 |
BATE |
168 |
15.4 |
030001RFD |
|
|
15:57:30 |
BATE |
281 |
15.405 |
030001RUO |
|
|
16:00:12 |
BATE |
11 |
15.415 |
030001SB8 |
|
|
16:00:17 |
BATE |
8 |
15.415 |
030001SBN |
|
|
16:00:22 |
BATE |
7 |
15.415 |
030001SC3 |
|
|
16:00:27 |
BATE |
7 |
15.415 |
030001SCJ |
|
|
16:00:27 |
BATE |
6 |
15.415 |
030001SCO |
|
|
16:00:27 |
BATE |
290 |
15.415 |
030001SCP |
|
|
16:00:36 |
BATE |
43 |
15.415 |
030001SDQ |
|
|
16:02:32 |
BATE |
20 |
15.435 |
030001SV8 |
|
|
16:02:32 |
BATE |
358 |
15.435 |
030001SV9 |
|
|
16:02:39 |
BATE |
86 |
15.445 |
030001SX1 |
|
|
16:02:41 |
BATE |
107 |
15.44 |
030001SX9 |
|
|
16:02:41 |
BATE |
58 |
15.44 |
030001SXA |
|
|
16:05:33 |
BATE |
199 |
15.445 |
030001TJD |
|
|
16:05:33 |
BATE |
40 |
15.445 |
030001TJE |
|
|
16:05:38 |
BATE |
100 |
15.445 |
030001TKP |
|
|
16:05:40 |
BATE |
30 |
15.445 |
030001TKY |
|
|
16:05:44 |
BATE |
162 |
15.445 |
030001TLR |
|
|
16:06:16 |
BATE |
202 |
15.44 |
030001TPD |
|
|
16:06:50 |
BATE |
100 |
15.44 |
030001TS0 |
|
|
16:08:32 |
BATE |
140 |
15.435 |
030001U4P |
|
|
16:12:06 |
BATE |
374 |
15.445 |
030001V0Q |
|
|
16:12:06 |
BATE |
130 |
15.445 |
030001V0R |
|
|
16:12:06 |
BATE |
249 |
15.445 |
030001V0S |
|
|
16:15:36 |
BATE |
80 |
15.45 |
030001VUD |
|
|
16:15:36 |
BATE |
40 |
15.45 |
030001VUK |
|
|
16:15:37 |
BATE |
39 |
15.45 |
030001VUO |
|
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.
COMPANIES COVERED:
Latest directors dealings
- 15 hours ago Cerillion
- 17 hours ago Associated British Foods
- 17 hours ago B&M European Value Retail S.A. (DI)
- 17 hours ago B&M European Value Retail S.A. (DI)
- 17 hours ago Haleon