Transaction in Own Shares

RNS Number : 4502Z

Smiths Group PLC

25 January 2022

 

25 January 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
24 January 2022	15.2128	158,000	15.0800	15.4050	XLON
24 January 2022	-	-	-	-	CHIX
24 January 2022	15.2054	12,057	15.0950	15.4100	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 24 January 2022 is detailed below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:
Jemma Spalton, Director of Investor Relations
[phone]
[e-mail]
Matthew Whyte, Company Secretary
[phone]
[e-mail]
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
08:49:41	BATE	162	15.41	030000A3T
08:49:41	BATE	12	15.41	030000A3U
08:49:41	BATE	60	15.41	030000A3V
08:49:41	BATE	113	15.41	030000A3W
08:52:51	XLON	84	15.39	473228703185698
08:52:51	XLON	438	15.39	473228703185699
08:53:55	XLON	170	15.39	473228703185967
09:05:23	XLON	574	15.34	473228703189150
09:06:31	XLON	240	15.345	473228703189451
09:06:31	XLON	1	15.345	473228703189452
09:08:35	XLON	40	15.38	473228703190010
09:08:35	XLON	264	15.38	473228703190011
09:08:35	XLON	14	15.38	473228703190012
09:09:10	XLON	181	15.385	473228703190169
09:09:10	XLON	504	15.385	473228703190170
09:09:40	XLON	78	15.37	473228703190321
09:09:40	XLON	359	15.37	473228703190322
09:09:45	XLON	240	15.365	473228703190342
09:09:55	XLON	84	15.365	473228703190400
09:09:59	XLON	685	15.355	473228703190417
09:09:59	XLON	240	15.355	473228703190418
09:09:59	XLON	150	15.355	473228703190419
09:09:59	XLON	174	15.355	473228703190420
09:10:02	XLON	240	15.355	473228703190436
09:10:02	XLON	75	15.355	473228703190437
09:12:56	XLON	625	15.35	473228703191035
09:13:54	XLON	134	15.355	473228703191172
09:14:22	XLON	443	15.37	473228703191267
09:14:22	XLON	240	15.37	473228703191270
09:14:22	XLON	120	15.37	473228703191271
09:14:22	XLON	325	15.37	473228703191272
09:16:03	XLON	176	15.37	473228703191615
09:17:18	XLON	14	15.37	473228703191883
09:17:18	XLON	207	15.37	473228703191884
09:19:45	XLON	86	15.375	473228703192406
09:19:45	XLON	220	15.375	473228703192407
09:21:45	XLON	240	15.365	473228703192811
09:21:45	XLON	70	15.365	473228703192812
09:21:50	XLON	79	15.365	473228703192834
09:21:50	XLON	181	15.365	473228703192835
09:27:24	XLON	151	15.385	473228703194280
09:31:02	XLON	685	15.395	473228703195143
09:31:02	BATE	137	15.39	030000G1I
09:31:02	XLON	240	15.39	473228703195146
09:31:02	XLON	47	15.39	473228703195155
09:31:03	XLON	329	15.39	473228703195171
09:33:04	XLON	374	15.38	473228703195502
09:33:04	XLON	279	15.38	473228703195503
09:33:04	XLON	32	15.38	473228703195504
09:34:30	XLON	677	15.38	473228703195924
09:38:30	XLON	10	15.405	473228703196805
09:38:30	XLON	57	15.405	473228703196806
09:38:30	XLON	613	15.405	473228703196807
09:39:05	XLON	160	15.405	473228703196935
09:41:37	XLON	125	15.39	473228703197518
09:41:37	XLON	127	15.39	473228703197519
09:41:37	XLON	83	15.39	473228703197520
09:41:37	XLON	123	15.39	473228703197521
09:41:37	XLON	219	15.39	473228703197531
09:48:12	BATE	158	15.36	030000I6P
09:49:23	XLON	398	15.365	473228703199125
09:49:23	XLON	206	15.365	473228703199126
09:49:23	XLON	34	15.365	473228703199127
09:49:58	XLON	42	15.375	473228703199240
09:49:58	XLON	98	15.375	473228703199241
09:50:03	XLON	170	15.37	473228703199246
09:50:03	XLON	38	15.37	473228703199247
09:50:29	XLON	130	15.375	473228703199355
09:50:29	XLON	38	15.375	473228703199356
09:50:29	XLON	40	15.375	473228703199357
09:50:34	XLON	104	15.375	473228703199360
09:50:34	XLON	48	15.375	473228703199361
09:50:39	BATE	56	15.375	030000IH3
09:50:39	BATE	165	15.375	030000IH4
09:50:52	XLON	230	15.375	473228703199449
09:50:52	XLON	308	15.375	473228703199450
09:51:50	XLON	150	15.375	473228703199758
09:53:51	BATE	137	15.35	030000IVW
09:53:51	BATE	44	15.35	030000IVX
09:53:51	BATE	237	15.35	030000IVY
09:53:58	XLON	29	15.345	473228703200307
09:53:58	XLON	520	15.345	473228703200308
09:54:55	XLON	150	15.345	473228703200414
09:54:55	XLON	5	15.345	473228703200415
09:55:35	XLON	128	15.34	473228703200552
09:58:31	XLON	685	15.365	473228703201195
09:59:49	XLON	240	15.365	473228703201440
09:59:49	XLON	170	15.365	473228703201441
09:59:49	XLON	27	15.365	473228703201442
10:01:04	XLON	46	15.365	473228703201679
10:01:41	XLON	211	15.365	473228703201800
10:01:41	XLON	364	15.365	473228703201801
10:02:09	XLON	18	15.36	473228703201994
10:02:09	XLON	36	15.36	473228703201995
10:02:09	XLON	124	15.365	473228703201996
10:05:56	XLON	529	15.35	473228703202934
10:06:02	BATE	1	15.345	030000KA4
10:06:20	BATE	194	15.345	030000KB0
10:06:22	XLON	201	15.345	473228703203138
10:11:07	XLON	294	15.33	473228703204351
10:11:58	XLON	197	15.33	473228703204524
10:11:58	XLON	8	15.33	473228703204525
10:12:43	XLON	155	15.325	473228703204637
10:12:43	XLON	146	15.325	473228703204638
10:12:43	XLON	315	15.325	473228703204639
10:13:22	XLON	133	15.32	473228703204846
10:13:22	XLON	23	15.32	473228703204847
10:17:49	XLON	679	15.285	473228703205889
10:18:48	XLON	593	15.29	473228703206079
10:19:17	BATE	25	15.285	030000LZV
10:19:17	BATE	129	15.285	030000LZW
10:19:17	XLON	13	15.285	473228703206227
10:19:17	XLON	145	15.29	473228703206228
10:19:24	XLON	38	15.29	473228703206262
10:19:24	XLON	150	15.29	473228703206263
10:19:24	XLON	30	15.29	473228703206264
10:19:34	XLON	100	15.29	473228703206374
10:19:34	XLON	150	15.29	473228703206375
10:19:55	XLON	171	15.29	473228703206460
10:21:14	XLON	593	15.305	473228703206816
10:21:56	XLON	150	15.31	473228703206963
10:22:43	XLON	527	15.305	473228703207186
10:22:59	XLON	146	15.305	473228703207219
10:27:26	XLON	83	15.29	473228703208402
10:27:26	XLON	116	15.295	473228703208403
10:29:41	XLON	91	15.28	473228703208824
10:29:41	XLON	255	15.28	473228703208825
10:31:15	XLON	685	15.28	473228703209105
10:32:29	XLON	150	15.275	473228703209297
10:32:29	XLON	39	15.28	473228703209298
10:34:46	XLON	571	15.275	473228703209742
10:37:44	XLON	618	15.265	473228703210274
10:40:43	XLON	395	15.23	473228703210934
10:40:43	XLON	290	15.23	473228703210935
10:41:29	XLON	65	15.23	473228703211096
10:41:29	XLON	90	15.23	473228703211097
10:42:54	XLON	518	15.22	473228703211388
10:47:11	XLON	150	15.22	473228703212774
10:47:11	XLON	346	15.22	473228703212775
10:47:11	XLON	352	15.22	473228703212776
10:47:16	XLON	251	15.225	473228703212825
10:47:16	XLON	444	15.225	473228703212826
10:50:06	XLON	516	15.215	473228703213704
10:51:17	XLON	685	15.21	473228703213953
10:51:18	XLON	10	15.21	473228703213955
10:51:18	XLON	127	15.21	473228703213956
10:52:14	XLON	506	15.2	473228703214192
10:52:24	XLON	150	15.2	473228703214243
10:52:24	XLON	80	15.2	473228703214244
10:53:36	XLON	301	15.205	473228703214527
10:53:36	XLON	38	15.205	473228703214528
10:53:36	XLON	250	15.205	473228703214529
10:53:36	XLON	111	15.205	473228703214530
10:53:36	XLON	118	15.205	473228703214531
10:53:53	XLON	150	15.205	473228703214623
10:53:58	XLON	38	15.205	473228703214626
10:53:58	XLON	150	15.205	473228703214627
11:00:03	XLON	151	15.21	473228703216257
11:00:47	XLON	98	15.21	473228703216380
11:00:47	XLON	142	15.21	473228703216381
11:00:47	XLON	150	15.21	473228703216382
11:00:47	XLON	116	15.21	473228703216383
11:00:47	XLON	215	15.21	473228703216384
11:04:22	XLON	52	15.2	473228703217426
11:04:22	XLON	399	15.2	473228703217427
11:04:24	XLON	250	15.2	473228703217428
11:04:41	XLON	19	15.21	473228703217542
11:06:02	XLON	101	15.225	473228703217942
11:06:02	XLON	107	15.225	473228703217943
11:06:02	XLON	286	15.225	473228703217944
11:06:33	XLON	89	15.23	473228703218145
11:06:33	XLON	51	15.23	473228703218146
11:10:01	XLON	20	15.235	473228703218934
11:10:13	XLON	105	15.24	473228703219047
11:10:13	XLON	52	15.24	473228703219048
11:10:18	XLON	97	15.24	473228703219084
11:10:18	XLON	174	15.24	473228703219085
11:10:23	XLON	105	15.24	473228703219107
11:10:23	XLON	52	15.24	473228703219108
11:10:41	XLON	114	15.245	473228703219197
11:10:41	XLON	134	15.245	473228703219198
11:10:46	XLON	171	15.245	473228703219211
11:10:46	XLON	250	15.245	473228703219212
11:10:46	XLON	150	15.245	473228703219213
11:10:46	XLON	134	15.245	473228703219214
11:10:46	XLON	38	15.245	473228703219215
11:11:24	XLON	143	15.25	473228703219501
11:11:24	XLON	150	15.25	473228703219502
11:11:24	XLON	71	15.25	473228703219503
11:11:24	XLON	174	15.25	473228703219504
11:11:29	XLON	255	15.25	473228703219532
11:11:29	XLON	143	15.25	473228703219533
11:11:42	XLON	514	15.245	473228703219563
11:11:44	XLON	126	15.245	473228703219571
11:11:44	XLON	45	15.245	473228703219572
11:12:14	XLON	139	15.25	473228703219734
11:12:14	XLON	73	15.25	473228703219721
11:12:14	XLON	47	15.25	473228703219722
11:12:14	XLON	73	15.25	473228703219723
11:12:14	XLON	659	15.245	473228703219724
11:12:28	XLON	36	15.25	473228703219807
11:13:17	XLON	150	15.31	473228703220016
11:13:17	XLON	324	15.31	473228703220017
11:13:19	XLON	685	15.31	473228703220030
11:13:19	XLON	591	15.31	473228703220031
11:15:12	XLON	685	15.305	473228703220516
11:15:12	BATE	345	15.305	030000U6V
11:15:12	BATE	3	15.305	030000U6W
11:15:12	XLON	228	15.305	473228703220519
11:16:21	XLON	115	15.32	473228703220839
11:16:21	XLON	318	15.32	473228703220840
11:16:21	XLON	356	15.32	473228703220843
11:16:21	XLON	150	15.32	473228703220844
11:16:21	XLON	129	15.32	473228703220845
11:17:31	XLON	240	15.32	473228703221125
11:17:31	XLON	150	15.32	473228703221126
11:17:31	XLON	199	15.32	473228703221127
11:17:31	XLON	60	15.32	473228703221128
11:17:31	XLON	153	15.32	473228703221129
11:23:40	XLON	101	15.31	473228703222462
11:23:40	XLON	249	15.31	473228703222463
11:23:40	XLON	66	15.31	473228703222464
11:23:40	XLON	150	15.31	473228703222465
11:24:55	XLON	601	15.335	473228703222695
11:24:55	XLON	130	15.335	473228703222696
11:24:55	XLON	150	15.335	473228703222697
11:24:55	XLON	257	15.335	473228703222698
11:24:55	XLON	148	15.335	473228703222693
11:25:34	XLON	150	15.33	473228703222891
11:28:36	XLON	150	15.31	473228703223502
11:29:40	XLON	150	15.31	473228703223822
11:29:44	XLON	319	15.305	473228703223838
11:29:44	XLON	27	15.305	473228703223839
11:29:44	XLON	22	15.305	473228703223840
11:31:04	XLON	150	15.315	473228703224144
11:32:06	XLON	150	15.315	473228703224226
11:32:06	XLON	8	15.315	473228703224227
11:33:09	XLON	168	15.315	473228703224495
11:33:09	XLON	126	15.315	473228703224496
11:37:53	XLON	240	15.325	473228703225426
11:37:53	XLON	150	15.325	473228703225427
11:37:53	XLON	140	15.325	473228703225428
11:37:53	XLON	119	15.325	473228703225429
11:37:53	XLON	36	15.325	473228703225430
11:38:04	BATE	190	15.315	030000WSU
11:38:04	XLON	685	15.315	473228703225552
11:38:46	XLON	283	15.325	473228703225790
11:38:46	XLON	71	15.325	473228703225791
11:38:46	XLON	48	15.325	473228703225792
11:38:46	XLON	90	15.325	473228703225793
11:38:46	XLON	193	15.325	473228703225794
11:39:07	XLON	38	15.325	473228703225839
11:39:07	XLON	135	15.325	473228703225840
11:42:08	XLON	150	15.315	473228703226309
11:42:13	XLON	340	15.315	473228703226330
11:42:13	XLON	40	15.315	473228703226331
11:42:37	XLON	17	15.315	473228703226368
11:42:37	XLON	137	15.315	473228703226369
11:43:07	BATE	48	15.31	030000XC5
11:43:07	BATE	88	15.31	030000XC6
11:43:07	BATE	22	15.31	030000XC7
11:45:26	XLON	38	15.3	473228703227022
11:45:26	XLON	373	15.3	473228703227023
11:45:26	XLON	377	15.3	473228703227024
11:48:28	XLON	150	15.315	473228703227496
11:49:40	XLON	243	15.32	473228703227673
11:49:40	XLON	90	15.32	473228703227674
11:53:03	XLON	685	15.32	473228703228076
11:53:03	XLON	657	15.32	473228703228082
11:53:08	XLON	38	15.32	473228703228124
11:53:08	XLON	25	15.32	473228703228125
11:53:08	XLON	36	15.32	473228703228126
11:53:08	XLON	49	15.32	473228703228127
11:53:08	XLON	15	15.32	473228703228128
11:54:08	BATE	80	15.315	030000YGJ
11:54:08	BATE	117	15.315	030000YGK
11:54:58	XLON	595	15.315	473228703228450
11:58:03	XLON	304	15.29	473228703229018
11:58:03	XLON	98	15.29	473228703229019
11:58:03	XLON	56	15.29	473228703229020
11:58:03	XLON	179	15.29	473228703229021
11:58:03	XLON	170	15.29	473228703229023
12:01:07	XLON	44	15.29	473228703229796
12:01:23	XLON	469	15.29	473228703229820
12:02:11	XLON	383	15.29	473228703229956
12:02:11	XLON	150	15.29	473228703229957
12:02:11	BATE	203	15.29	030000ZDD
12:03:00	XLON	154	15.29	473228703230065
12:05:12	XLON	128	15.29	473228703230333
12:06:38	BATE	162	15.3	473228703230623
12:06:38	XLON	41	15.3	473228703230624
12:06:38	XLON	20	15.3	473228703230625
12:06:38	XLON	307	15.3	473228703230626
12:06:38	XLON	317	15.3	030000ZSL
12:07:39	XLON	250	15.29	473228703230854
12:07:39	XLON	160	15.29	473228703230855
12:07:39	XLON	123	15.29	473228703230856
12:07:39	XLON	19	15.29	473228703230857
12:11:07	BATE	8	15.29	03000109A
12:11:07	BATE	58	15.29	03000109B
12:11:07	BATE	146	15.29	03000109C
12:11:07	XLON	548	15.29	473228703231355
12:11:07	XLON	135	15.29	473228703231356
12:17:20	XLON	150	15.3	473228703232522
12:18:02	XLON	146	15.295	473228703232574
12:18:03	XLON	539	15.295	473228703232575
12:20:51	XLON	250	15.29	473228703233018
12:20:56	XLON	543	15.29	473228703233049
12:21:01	XLON	441	15.29	473228703233061
12:21:01	XLON	38	15.29	473228703233062
12:23:29	XLON	38	15.285	473228703233415
12:23:29	XLON	269	15.285	473228703233416
12:23:29	XLON	419	15.285	473228703233417
12:23:29	XLON	154	15.285	473228703233418
12:26:46	XLON	207	15.27	473228703234106
12:26:46	XLON	413	15.27	473228703234107
12:29:34	BATE	169	15.255	03000128A
12:30:16	XLON	20	15.255	473228703234681
12:30:16	XLON	656	15.255	473228703234682
12:34:01	XLON	150	15.24	473228703235639
12:34:15	XLON	220	15.23	473228703235715
12:34:15	XLON	51	15.23	473228703235716
12:34:15	XLON	86	15.23	473228703235717
12:39:37	XLON	402	15.23	473228703236868
12:39:37	XLON	280	15.23	473228703236869
12:39:37	XLON	180	15.23	473228703236873
12:39:37	XLON	150	15.23	473228703236874
12:39:37	XLON	141	15.23	473228703236875
12:39:37	XLON	214	15.23	473228703236876
12:39:40	XLON	83	15.225	473228703236906
12:45:25	XLON	64	15.225	473228703238163
12:46:54	XLON	61	15.24	473228703238517
12:46:54	XLON	20	15.24	473228703238518
12:46:54	XLON	170	15.24	473228703238519
12:47:02	XLON	190	15.24	473228703238543
12:48:43	XLON	32	15.245	473228703238894
12:48:43	XLON	13	15.245	473228703238895
12:48:43	XLON	158	15.245	473228703238896
12:48:47	XLON	685	15.24	473228703238933
12:48:51	BATE	154	15.235	473228703238965
12:48:51	XLON	685	15.235	03000141G
12:48:57	BATE	183	15.23	473228703239011
12:48:57	XLON	371	15.23	03000142G
12:54:53	BATE	150	15.235	0300014GL
12:54:54	XLON	205	15.235	473228703240179
12:54:55	BATE	36	15.235	0300014GT
12:55:54	XLON	223	15.235	473228703240328
12:57:32	XLON	365	15.225	473228703240568
12:57:32	XLON	95	15.225	473228703240569
13:00:08	XLON	685	15.21	473228703241390
13:01:55	XLON	13	15.2	473228703241865
13:02:34	XLON	250	15.2	473228703242155
13:03:45	XLON	405	15.195	473228703242494
13:03:45	XLON	17	15.195	473228703242495
13:07:36	XLON	174	15.205	473228703243268
13:07:41	XLON	192	15.2	473228703243272
13:07:41	XLON	38	15.2	473228703243273
13:07:51	BATE	251	15.19	473228703243299
13:07:51	XLON	509	15.19	03000164F
13:07:51	XLON	150	15.19	473228703243300
13:07:51	XLON	244	15.19	473228703243301
13:07:51	XLON	291	15.19	473228703243302
13:07:56	XLON	142	15.185	473228703243321
13:07:56	XLON	82	15.185	473228703243322
13:11:26	XLON	38	15.17	473228703243911
13:11:26	XLON	243	15.17	473228703243912
13:11:26	XLON	137	15.17	473228703243913
13:14:28	XLON	138	15.165	473228703244462
13:14:28	XLON	46	15.165	473228703244463
13:14:28	XLON	180	15.165	473228703244464
13:14:28	XLON	150	15.165	473228703244465
13:14:28	XLON	110	15.165	473228703244466
13:17:10	XLON	139	15.165	473228703244980
13:17:10	XLON	38	15.165	473228703244981
13:17:10	XLON	17	15.165	473228703244982
13:17:10	XLON	42	15.165	473228703244983
13:17:10	XLON	38	15.165	473228703244984
13:17:10	XLON	63	15.165	473228703244985
13:17:10	XLON	150	15.165	473228703244986
13:17:15	XLON	150	15.165	473228703244993
13:17:15	XLON	67	15.165	473228703244994
13:19:15	XLON	150	15.135	473228703245333
13:19:15	XLON	528	15.135	473228703245334
13:23:01	XLON	150	15.12	473228703246037
13:23:01	XLON	140	15.12	473228703246038
13:23:01	XLON	249	15.12	473228703246039
13:29:01	XLON	397	15.12	473228703247444
13:29:01	XLON	178	15.12	473228703247445
13:29:01	XLON	110	15.12	473228703247446
13:29:02	XLON	108	15.12	473228703247449
13:29:02	XLON	577	15.12	473228703247450
13:29:02	XLON	100	15.12	473228703247451
13:29:02	XLON	38	15.12	473228703247452
13:31:03	XLON	685	15.13	473228703247958
13:31:03	BATE	138	15.13	0300018WS
13:34:01	XLON	123	15.135	473228703248337
13:34:01	XLON	150	15.135	473228703248338
13:34:01	XLON	180	15.135	473228703248339
13:34:01	XLON	159	15.135	473228703248340
13:34:01	XLON	112	15.135	473228703248341
13:34:01	XLON	71	15.135	473228703248342
13:34:05	XLON	598	15.125	473228703248375
13:37:11	XLON	106	15.12	473228703248856
13:37:11	XLON	412	15.12	473228703248857
13:38:46	XLON	685	15.115	473228703249291
13:38:46	XLON	175	15.115	473228703249294
13:38:46	XLON	43	15.115	473228703249295
13:41:42	XLON	90	15.09	473228703250035
13:41:45	XLON	50	15.09	473228703250048
13:42:41	XLON	166	15.105	473228703250223
13:42:41	XLON	55	15.105	473228703250224
13:42:41	XLON	150	15.105	473228703250225
13:42:41	XLON	38	15.105	473228703250226
13:42:41	XLON	75	15.105	473228703250227
13:42:46	BATE	173	15.1	030001ALI
13:42:46	BATE	75	15.1	030001ALJ
13:44:00	XLON	32	15.105	473228703250489
13:44:00	XLON	653	15.105	473228703250490
13:47:34	XLON	47	15.12	473228703251502
13:47:34	XLON	65	15.12	473228703251503
13:47:34	XLON	150	15.12	473228703251504
13:47:41	XLON	375	15.125	473228703251521
13:47:41	XLON	85	15.125	473228703251522
13:49:29	XLON	579	15.115	473228703251869
13:49:29	XLON	106	15.115	473228703251870
13:52:39	XLON	150	15.12	473228703252431
13:52:39	XLON	160	15.12	473228703252432
13:52:45	XLON	175	15.115	473228703252452
13:54:18	XLON	685	15.12	473228703252819
13:54:18	XLON	150	15.12	473228703252820
13:54:18	XLON	57	15.12	473228703252821
13:56:49	XLON	150	15.11	473228703253340
13:56:49	XLON	413	15.11	473228703253341
13:56:49	XLON	38	15.11	473228703253342
13:56:49	XLON	63	15.11	473228703253343
13:58:22	BATE	126	15.115	030001CPZ
13:58:22	BATE	39	15.115	030001CQ0
13:59:36	XLON	150	15.105	473228703253892
13:59:36	XLON	11	15.105	473228703253893
13:59:36	XLON	336	15.105	473228703253894
14:01:43	XLON	326	15.105	473228703254623
14:01:43	XLON	121	15.105	473228703254624
14:01:43	XLON	38	15.105	473228703254625
14:01:43	XLON	50	15.105	473228703254626
14:01:43	XLON	150	15.105	473228703254627
14:01:51	XLON	114	15.105	473228703254668
14:01:51	XLON	24	15.105	473228703254669
14:04:23	XLON	150	15.105	473228703255280
14:04:23	XLON	8	15.105	473228703255281
14:04:31	XLON	386	15.095	473228703255372
14:05:21	BATE	99	15.11	030001DSL
14:05:21	BATE	51	15.11	030001DSM
14:05:57	XLON	29	15.1	473228703255805
14:05:57	XLON	156	15.1	473228703255806
14:07:07	XLON	150	15.095	473228703256043
14:07:07	XLON	349	15.095	473228703256044
14:09:02	XLON	150	15.095	473228703256472
14:09:02	XLON	8	15.095	473228703256473
14:09:07	XLON	732	15.095	473228703256496
14:09:51	XLON	312	15.09	473228703256626
14:09:51	XLON	373	15.09	473228703256627
14:12:31	XLON	102	15.095	473228703257194
14:12:31	XLON	34	15.095	473228703257195
14:12:36	XLON	105	15.095	473228703257208
14:12:36	XLON	35	15.095	473228703257209
14:12:41	XLON	105	15.095	473228703257219
14:12:41	XLON	35	15.095	473228703257220
14:13:53	BATE	87	15.095	030001EWE
14:13:53	BATE	5	15.095	030001EWF
14:13:53	BATE	114	15.095	030001EWG
14:14:21	XLON	236	15.095	473228703257632
14:14:21	XLON	20	15.095	473228703257633
14:14:39	XLON	213	15.1	473228703257740
14:14:39	XLON	38	15.1	473228703257741
14:14:39	XLON	84	15.1	473228703257742
14:14:44	XLON	69	15.1	473228703257753
14:14:44	XLON	238	15.1	473228703257754
14:14:44	XLON	23	15.1	473228703257755
14:16:33	XLON	552	15.12	473228703258302
14:16:33	XLON	133	15.12	473228703258303
14:16:35	BATE	168	15.12	030001FM3
14:17:22	BATE	205	15.12	030001FRJ
14:18:55	XLON	668	15.11	473228703258961
14:18:55	XLON	17	15.11	473228703258962
14:19:07	BATE	109	15.11	030001G29
14:19:07	BATE	95	15.11	030001G2A
14:21:15	XLON	685	15.11	473228703259510
14:25:41	XLON	250	15.195	473228703261407
14:26:09	XLON	114	15.205	473228703261557
14:27:13	BATE	209	15.21	030001HO6
14:27:13	XLON	685	15.21	473228703261879
14:27:13	XLON	150	15.21	473228703261884
14:27:13	XLON	119	15.21	473228703261885
14:27:13	XLON	416	15.21	473228703261886
14:27:57	XLON	144	15.2	473228703262089
14:29:46	XLON	683	15.165	473228703262750
14:29:46	XLON	150	15.17	473228703262751
14:29:46	XLON	8	15.17	473228703262752
14:30:44	XLON	115	15.145	473228703264126
14:31:32	XLON	416	15.16	473228703264835
14:31:32	XLON	158	15.155	473228703264839
14:32:44	XLON	525	15.175	473228703265690
14:32:44	XLON	38	15.175	473228703265701
14:32:44	XLON	647	15.175	473228703265702
14:33:10	BATE	80	15.17	030001JQ4
14:33:10	BATE	58	15.17	030001JQ5
14:33:58	XLON	150	15.18	473228703266517
14:34:03	XLON	150	15.18	473228703266586
14:34:03	XLON	8	15.18	473228703266587
14:34:08	XLON	150	15.175	473228703266618
14:34:08	XLON	125	15.175	473228703266619
14:34:08	XLON	270	15.175	473228703266620
14:34:08	XLON	3	15.175	473228703266621
14:35:03	XLON	250	15.17	473228703267247
14:35:03	XLON	270	15.17	473228703267248
14:35:03	XLON	209	15.175	473228703267249
14:36:08	XLON	390	15.19	473228703268044
14:36:08	XLON	294	15.19	473228703268045
14:37:19	XLON	38	15.21	473228703268864
14:37:19	XLON	150	15.21	473228703268865
14:37:19	XLON	68	15.21	473228703268866
14:37:42	XLON	210	15.21	473228703269078
14:38:11	XLON	166	15.21	473228703269346
14:38:50	XLON	208	15.22	473228703269689
14:39:03	XLON	134	15.225	473228703269774
14:39:03	XLON	169	15.225	473228703269775
14:39:52	XLON	150	15.225	473228703270374
14:39:52	XLON	8	15.23	473228703270375
14:39:57	XLON	105	15.225	473228703270455
14:39:57	XLON	95	15.225	473228703270456
14:39:57	XLON	38	15.225	473228703270457
14:39:57	XLON	259	15.225	473228703270458
14:39:57	XLON	16	15.225	473228703270459
14:40:44	XLON	100	15.225	473228703270843
14:40:44	XLON	162	15.225	473228703270844
14:40:44	XLON	61	15.225	473228703270845
14:40:44	XLON	16	15.225	473228703270846
14:40:44	XLON	86	15.225	473228703270847
14:40:44	XLON	260	15.225	473228703270848
14:40:54	XLON	156	15.215	473228703271064
14:41:02	BATE	80	15.205	030001MDT
14:42:09	XLON	150	15.22	473228703271878
14:42:14	XLON	91	15.22	473228703271905
14:42:14	XLON	38	15.22	473228703271906
14:42:14	XLON	172	15.22	473228703271907
14:42:46	XLON	105	15.215	473228703272130
14:42:46	XLON	38	15.215	473228703272131
14:42:46	XLON	87	15.215	473228703272132
14:43:40	XLON	158	15.21	473228703272491
14:43:49	XLON	139	15.205	473228703272624
14:43:49	XLON	123	15.205	473228703272625
14:43:49	XLON	130	15.205	473228703272626
14:44:21	BATE	19	15.205	030001ND9
14:44:23	XLON	18	15.2	473228703272982
14:44:23	XLON	160	15.2	473228703272983
14:44:24	XLON	685	15.195	473228703272995
14:44:25	BATE	65	15.195	030001NDW
14:44:53	BATE	115	15.185	030001NHQ
14:45:59	XLON	129	15.185	473228703274600
14:45:59	XLON	38	15.185	473228703274601
14:45:59	XLON	150	15.185	473228703274602
14:45:59	XLON	332	15.185	473228703274603
14:48:12	XLON	246	15.185	473228703275850
14:48:12	XLON	287	15.185	473228703275861
14:49:50	XLON	685	15.185	473228703276635
14:51:05	XLON	105	15.19	473228703277017
14:51:05	XLON	107	15.19	473228703277018
14:51:14	XLON	473	15.185	473228703277135
14:51:14	XLON	211	15.185	473228703277136
14:51:14	BATE	24	15.19	030001PCO
14:51:14	BATE	120	15.19	030001PCP
14:51:14	XLON	685	15.185	473228703277138
14:51:16	XLON	134	15.185	473228703277161
14:51:16	XLON	132	15.185	473228703277162
14:51:27	BATE	240	15.18	030001PG9
14:51:27	BATE	191	15.18	030001PGM
14:52:48	XLON	192	15.18	473228703277881
14:53:32	XLON	150	15.18	473228703278241
14:53:32	XLON	2	15.18	473228703278242
14:53:44	XLON	685	15.17	473228703278275
14:55:54	XLON	167	15.185	473228703279517
14:55:54	BATE	62	15.19	030001QLH
14:55:54	BATE	85	15.19	030001QLI
14:56:40	XLON	380	15.185	473228703279901
14:56:40	BATE	165	15.185	030001QSD
14:56:41	XLON	76	15.19	473228703279920
14:56:41	XLON	105	15.19	473228703279921
14:56:41	XLON	143	15.19	473228703279922
14:56:46	XLON	284	15.19	473228703279950
14:56:51	XLON	65	15.19	473228703279964
14:56:51	XLON	153	15.19	473228703279965
14:56:59	BATE	148	15.185	030001QVG
14:56:59	BATE	14	15.185	030001QVH
14:56:59	BATE	35	15.185	030001QVP
14:56:59	BATE	14	15.185	030001QVQ
14:56:59	BATE	115	15.185	030001QVR
14:58:02	XLON	101	15.18	473228703280513
14:58:02	XLON	23	15.18	473228703280514
14:58:02	XLON	95	15.18	473228703280515
14:58:50	XLON	324	15.18	473228703280799
14:58:50	XLON	2	15.18	473228703280800
14:58:50	XLON	139	15.18	473228703280802
14:59:55	XLON	202	15.18	473228703281646
14:59:55	XLON	336	15.18	473228703281633
14:59:55	XLON	139	15.18	473228703281634
15:01:00	XLON	150	15.165	473228703282390
15:02:59	XLON	398	15.175	473228703283338
15:03:00	XLON	150	15.18	473228703283390
15:03:05	XLON	87	15.185	473228703283451
15:03:05	XLON	77	15.185	473228703283452
15:03:05	XLON	150	15.185	473228703283453
15:03:05	XLON	158	15.185	473228703283454
15:03:05	XLON	283	15.185	473228703283455
15:03:18	XLON	150	15.18	473228703283588
15:03:18	XLON	73	15.18	473228703283589
15:03:18	XLON	360	15.18	473228703283590
15:04:41	XLON	94	15.175	473228703284182
15:04:41	XLON	150	15.175	473228703284183
15:04:51	XLON	124	15.175	473228703284221
15:04:51	XLON	149	15.175	473228703284222
15:04:51	XLON	196	15.175	473228703284223
15:04:54	BATE	271	15.17	030001T02
15:05:52	XLON	274	15.18	473228703284720
15:05:52	XLON	411	15.18	473228703284721
15:08:11	XLON	150	15.185	473228703285987
15:08:11	XLON	149	15.185	473228703285988
15:08:16	XLON	155	15.185	473228703286029
15:08:16	XLON	150	15.185	473228703286030
15:08:18	XLON	485	15.18	473228703286054
15:08:18	XLON	51	15.18	473228703286055
15:08:18	XLON	250	15.18	473228703286062
15:08:18	XLON	309	15.18	473228703286063
15:10:08	XLON	207	15.13	473228703286980
15:10:46	XLON	215	15.105	473228703287424
15:10:47	XLON	37	15.105	473228703287431
15:11:02	XLON	424	15.105	473228703287500
15:11:58	XLON	283	15.1	473228703287989
15:12:29	XLON	408	15.12	473228703288182
15:13:33	XLON	150	15.115	473228703288735
15:13:33	XLON	58	15.115	473228703288736
15:13:33	XLON	653	15.115	473228703288737
15:15:11	XLON	503	15.115	473228703289629
15:17:30	XLON	242	15.1	473228703290677
15:17:30	XLON	443	15.1	473228703290678
15:17:54	XLON	250	15.095	473228703290818
15:18:06	XLON	202	15.09	473228703290950
15:18:06	XLON	230	15.09	473228703290951
15:19:43	XLON	682	15.08	473228703291586
15:19:43	XLON	4	15.085	473228703291587
15:19:43	XLON	150	15.085	473228703291588
15:19:43	XLON	8	15.085	473228703291589
15:21:46	XLON	241	15.085	473228703292353
15:21:46	XLON	16	15.085	473228703292354
15:21:46	XLON	428	15.085	473228703292355
15:21:46	XLON	161	15.085	473228703292357
15:22:07	XLON	70	15.08	473228703292539
15:22:07	XLON	21	15.08	473228703292540
15:22:07	XLON	131	15.08	473228703292541
15:22:07	XLON	146	15.08	473228703292542
15:24:15	XLON	685	15.115	473228703293917
15:24:15	XLON	35	15.115	473228703293918
15:24:15	XLON	650	15.115	473228703293919
15:25:34	XLON	685	15.12	473228703294503
15:28:33	XLON	685	15.135	473228703296205
15:29:06	XLON	662	15.13	473228703296540
15:29:06	XLON	17	15.13	473228703296541
15:29:06	XLON	250	15.135	473228703296554
15:29:06	XLON	150	15.135	473228703296555
15:29:06	XLON	117	15.135	473228703296556
15:29:06	XLON	59	15.135	473228703296557
15:29:06	XLON	39	15.135	473228703296558
15:29:33	XLON	230	15.125	473228703296747
15:29:38	BATE	167	15.12	030001ZMW
15:31:22	XLON	247	15.11	473228703297706
15:31:56	XLON	276	15.125	473228703297932
15:32:32	XLON	73	15.13	473228703298277
15:32:32	XLON	220	15.13	473228703298278
15:34:07	XLON	289	15.15	473228703298819
15:34:07	XLON	141	15.15	473228703298820
15:34:16	BATE	322	15.15	03000212D
15:34:16	XLON	638	15.15	473228703298906
15:34:16	BATE	80	15.15	03000212E
15:34:16	BATE	5	15.15	03000212F
15:34:16	BATE	149	15.15	03000212G
15:35:03	XLON	269	15.145	473228703299323
15:35:05	XLON	477	15.14	473228703299357
15:35:05	XLON	208	15.14	473228703299358
15:38:34	XLON	150	15.15	473228703300734
15:40:32	XLON	685	15.15	473228703301289
15:40:32	BATE	374	15.145	0300022QI
15:40:33	XLON	685	15.145	473228703301302
15:40:33	BATE	241	15.145	473228703301307
15:40:33	XLON	685	15.145	0300022QJ
15:40:37	BATE	230	15.14	0300022RM
15:40:38	XLON	4	15.14	473228703301347
15:40:38	XLON	38	15.14	473228703301348
15:40:38	XLON	243	15.14	473228703301349
15:43:57	BATE	207	15.165	0300023S2
15:45:39	XLON	685	15.165	473228703303163
15:45:39	XLON	105	15.165	473228703303169
15:45:39	XLON	150	15.165	473228703303170
15:45:39	XLON	384	15.165	473228703303171
15:45:39	XLON	46	15.165	473228703303172
15:45:51	XLON	92	15.16	473228703303304
15:45:51	XLON	570	15.16	473228703303305
15:45:51	BATE	179	15.16	0300024A8
15:45:54	XLON	176	15.155	473228703303355
15:45:54	XLON	30	15.155	473228703303356
15:45:57	XLON	685	15.15	473228703303403
15:47:31	XLON	150	15.145	473228703304021
15:47:31	XLON	250	15.145	473228703304022
15:47:47	XLON	150	15.145	473228703304098
15:48:44	XLON	685	15.135	473228703304433
15:50:02	XLON	141	15.135	473228703304837
15:51:12	XLON	11	15.14	473228703305373
15:51:12	XLON	457	15.14	473228703305374
15:52:52	BATE	42	15.16	03000264R
15:55:21	XLON	353	15.18	473228703306709
15:55:21	XLON	332	15.18	473228703306710
15:55:21	XLON	250	15.18	473228703306711
15:55:21	XLON	180	15.18	473228703306712
15:55:21	XLON	255	15.18	473228703306713
15:55:22	XLON	173	15.175	473228703306753
15:55:22	XLON	512	15.175	473228703306754
15:56:11	XLON	343	15.175	473228703306960
15:56:11	XLON	336	15.175	473228703306961
15:58:00	XLON	685	15.165	473228703308062
15:58:08	XLON	27	15.17	473228703308168
15:58:45	XLON	308	15.16	473228703308507
15:58:45	XLON	377	15.16	473228703308508
15:58:47	XLON	208	15.16	473228703308518
15:59:01	BATE	4	15.15	03000284C
15:59:01	BATE	190	15.15	03000284D
16:00:47	XLON	447	15.145	473228703309272
16:01:28	XLON	246	15.145	473228703309608
16:02:22	XLON	7	15.165	473228703310085
16:02:22	XLON	435	15.165	473228703310086
16:02:41	XLON	250	15.17	473228703310211
16:02:41	XLON	140	15.17	473228703310212
16:02:41	XLON	90	15.17	473228703310213
16:02:46	XLON	165	15.17	473228703310246
16:02:46	XLON	38	15.17	473228703310247
16:02:51	XLON	141	15.17	473228703310281
16:03:37	BATE	161	15.175	0300029MN
16:03:46	XLON	685	15.17	473228703310665
16:05:09	BATE	173	15.175	030002A3K
16:05:09	XLON	470	15.175	473228703311322
16:05:09	XLON	74	15.175	473228703311323
16:05:09	BATE	90	15.175	030002A3N
16:05:09	BATE	3	15.175	030002A3O
16:05:09	BATE	31	15.175	030002A3P
16:05:09	BATE	26	15.175	030002A3Q
16:05:09	BATE	9	15.175	030002A3R
16:05:33	BATE	176	15.165	030002A98
16:06:10	XLON	270	15.165	473228703311842
16:06:57	XLON	285	15.17	473228703312204
16:06:57	XLON	129	15.17	473228703312205
16:07:23	XLON	38	15.17	473228703312309
16:07:23	XLON	57	15.17	473228703312310
16:07:23	XLON	57	15.17	473228703312311
16:07:23	XLON	150	15.17	473228703312312
16:07:23	XLON	165	15.17	473228703312313
16:07:32	XLON	38	15.165	473228703312397
16:07:32	XLON	38	15.165	473228703312398
16:07:32	XLON	303	15.165	473228703312399
16:08:36	XLON	68	15.165	473228703312662
16:08:36	XLON	38	15.165	473228703312663
16:08:36	XLON	38	15.165	473228703312664
16:08:36	XLON	105	15.165	473228703312665
16:08:36	XLON	271	15.165	473228703312666
16:08:36	XLON	150	15.165	473228703312667
16:09:50	XLON	150	15.175	473228703313121
16:09:50	XLON	77	15.175	473228703313122
16:09:50	XLON	353	15.175	473228703313123
16:09:52	BATE	167	15.17	030002BKL
16:12:20	XLON	150	15.16	473228703314101
16:12:20	XLON	8	15.16	473228703314102
16:12:25	XLON	261	15.16	473228703314128
16:12:25	XLON	38	15.16	473228703314129
16:12:25	XLON	38	15.16	473228703314130
16:12:25	XLON	87	15.16	473228703314131
16:12:25	XLON	38	15.16	473228703314132
16:12:25	XLON	102	15.16	473228703314133
16:12:25	XLON	150	15.16	473228703314134
16:12:25	XLON	327	15.16	473228703314135
16:13:02	BATE	169	15.155	030002CL6
16:13:02	XLON	150	15.155	473228703314426
16:13:02	XLON	57	15.155	473228703314427
16:13:16	XLON	14	15.145	473228703314541
16:13:22	XLON	344	15.145	473228703314577
16:13:22	XLON	327	15.145	473228703314578
16:14:51	XLON	316	15.135	473228703315239
16:14:51	XLON	284	15.135	473228703315240
16:18:01	XLON	278	15.14	473228703316705
16:18:01	XLON	373	15.14	473228703316706
16:18:01	XLON	34	15.14	473228703316707
16:18:01	BATE	344	15.14	030002E6G
16:18:31	XLON	685	15.135	473228703316945
16:18:31	XLON	150	15.14	473228703316946
16:18:31	XLON	141	15.14	473228703316947
16:18:31	XLON	249	15.14	473228703316948
16:18:31	XLON	218	15.14	473228703316949
16:19:01	XLON	682	15.135	473228703317156
16:20:03	XLON	685	15.135	473228703317565
16:21:05	XLON	384	15.145	473228703318192
16:21:05	XLON	301	15.145	473228703318197
16:22:58	XLON	356	15.15	473228703318852
16:22:58	XLON	329	15.15	473228703318853
16:22:58	BATE	62	15.15	030002FX5
16:23:08	BATE	80	15.15	030002G0H
16:23:08	XLON	605	15.15	473228703318952
16:23:18	BATE	149	15.145	030002G4Z
16:23:48	XLON	685	15.14	473228703319222
16:24:34	XLON	511	15.145	473228703319547
16:24:34	XLON	174	15.145	473228703319548
16:24:35	XLON	225	15.145	473228703319552
16:25:40	XLON	38	15.15	473228703320135
16:25:40	XLON	175	15.15	473228703320136
16:25:40	XLON	38	15.15	473228703320137
16:25:40	XLON	150	15.15	473228703320138
16:25:40	XLON	36	15.15	473228703320139
16:25:45	XLON	135	15.15	473228703320192
16:26:13	BATE	230	15.14	030002H97
16:26:13	BATE	142	15.14	030002H98
16:26:31	XLON	154	15.135	473228703320532
16:27:01	XLON	232	15.13	473228703320737
16:27:01	XLON	186	15.13	473228703320738
16:28:49	XLON	167	15.145	473228703321538
16:28:56	BATE	218	15.145	030002IE0
16:28:56	XLON	10	15.15	473228703321610
16:28:56	XLON	120	15.15	473228703321611
16:29:10	XLON	140	15.145	473228703321887
16:29:10	XLON	136	15.145	473228703321893
16:29:10	XLON	4	15.145	473228703321894
16:29:10	XLON	38	15.145	473228703321895
16:29:10	XLON	113	15.145	473228703321896
16:29:13	XLON	167	15.145	473228703321952
16:29:13	XLON	150	15.145	473228703321944
16:29:13	XLON	64	15.145	473228703321945
16:29:13	XLON	191	15.145	473228703321946
16:29:13	XLON	88	15.14	473228703321947
16:29:22	XLON	83	15.14	473228703322009
16:29:28	XLON	83	15.14	473228703322071
16:29:28	XLON	62	15.14	473228703322072
16:29:28	XLON	39	15.14	473228703322073
16:29:28	XLON	93	15.14	473228703322074
16:29:28	XLON	13	15.14	473228703322075
16:29:29	XLON	3	15.14	473228703322088
16:29:29	XLON	62	15.14	473228703322089
16:29:29	XLON	39	15.14	473228703322090
16:29:29	XLON	62	15.14	473228703322091
16:29:29	XLON	36	15.14	473228703322092
16:29:29	XLON	30	15.14	473228703322093
16:29:29	XLON	62	15.14	473228703322094
16:29:29	XLON	66	15.14	473228703322095
16:29:29	XLON	62	15.14	473228703322096
16:29:30	XLON	37	15.14	473228703322106
16:29:48	XLON	90	15.135	473228703322417
16:29:49	XLON	150	15.155	473228703322433
16:29:49	XLON	157	15.155	473228703322434
16:29:49	XLON	246	15.155	473228703322435

 

END

 

 

POSUSRKRURUAUAR