Transaction in Own Shares

RNS Number : 0525A

Smiths Group PLC

31 January 2022

 

31 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
28 January 2022	15.3970	184,882	15.2700	15.4950	XLON
28 January 2022	15.3866	35,000	15.2750	15.4950	CHIX
28 January 2022	15.3926	18,479	15.3000	15.4600	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 28 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
08:56:23	BATE	152	15.42	030000EJ0
08:56:23	BATE	152	15.42	030000EJ3
08:57:10	CHIX	200	15.41	130000DG4
08:57:10	CHIX	227	15.41	130000DG5
08:59:56	XLON	578	15.465	475702604360147
09:03:58	XLON	710	15.455	475702604361389
09:07:28	XLON	153	15.45	475702604362505
09:07:33	XLON	65	15.45	475702604362603
09:07:33	XLON	86	15.45	475702604362604
09:07:33	XLON	8	15.45	475702604362605
09:07:38	XLON	120	15.45	475702604362657
09:07:38	XLON	90	15.45	475702604362658
09:07:38	XLON	81	15.45	475702604362659
09:08:15	XLON	150	15.445	475702604362859
09:08:15	XLON	207	15.445	475702604362860
09:08:58	XLON	250	15.45	475702604363295
09:08:58	XLON	150	15.45	475702604363296
09:08:58	XLON	82	15.45	475702604363297
09:08:58	XLON	19	15.45	475702604363298
09:09:20	XLON	158	15.45	475702604363369
09:09:50	XLON	6	15.45	475702604363596
09:09:50	XLON	139	15.45	475702604363597
09:10:07	XLON	680	15.455	475702604363664
09:10:07	XLON	30	15.455	475702604363665
09:10:18	XLON	150	15.455	475702604363711
09:10:18	XLON	8	15.455	475702604363712
09:11:10	XLON	12	15.465	475702604364037
09:11:10	XLON	190	15.465	475702604364038
09:12:06	XLON	710	15.46	475702604364273
09:14:13	XLON	466	15.48	475702604364825
09:14:13	XLON	244	15.48	475702604364826
09:14:13	XLON	250	15.48	475702604364828
09:14:13	XLON	150	15.48	475702604364829
09:14:13	XLON	249	15.48	475702604364830
09:14:13	CHIX	489	15.475	130000GGF
09:14:49	XLON	150	15.48	475702604365026
09:14:49	XLON	32	15.48	475702604365027
09:16:45	XLON	605	15.495	475702604365378
09:16:45	CHIX	658	15.495	130000GQQ
09:21:25	XLON	150	15.47	475702604366414
09:24:09	XLON	150	15.47	475702604366988
09:24:16	XLON	394	15.46	475702604367021
09:26:17	XLON	161	15.47	475702604367544
09:26:52	XLON	569	15.465	475702604367692
09:28:46	CHIX	199	15.46	130000INX
09:28:55	XLON	701	15.455	475702604368425
09:28:56	BATE	233	15.455	030000I4D
09:29:00	CHIX	120	15.455	130000IQO
09:29:00	CHIX	70	15.455	130000IQP
09:29:00	XLON	150	15.455	475702604368499
09:29:00	XLON	75	15.455	475702604368500
09:29:00	XLON	67	15.455	475702604368501
09:29:24	XLON	405	15.45	475702604368713
09:32:05	XLON	710	15.465	475702604369603
09:32:11	CHIX	168	15.46	130000JAY
09:32:11	XLON	250	15.46	475702604369639
09:32:11	XLON	68	15.46	475702604369640
09:32:11	XLON	127	15.46	475702604369641
09:32:11	XLON	150	15.465	475702604369642
09:32:11	XLON	160	15.465	475702604369643
09:32:11	XLON	73	15.465	475702604369644
09:32:11	XLON	37	15.465	475702604369645
09:32:17	CHIX	201	15.455	130000JCO
09:33:22	XLON	111	15.455	475702604370077
09:33:22	XLON	160	15.455	475702604370078
09:33:22	XLON	150	15.455	475702604370079
09:33:22	XLON	346	15.455	475702604370080
09:34:43	BATE	217	15.46	030000IS3
09:34:43	BATE	14	15.46	030000IS4
09:34:43	XLON	333	15.46	475702604370410
09:34:43	XLON	171	15.46	475702604370411
09:36:20	CHIX	207	15.45	130000JTW
09:36:20	CHIX	142	15.45	130000JTY
09:36:20	CHIX	128	15.45	130000JTZ
09:36:20	CHIX	19	15.45	130000JU0
09:36:20	CHIX	25	15.45	130000JTV
09:37:10	XLON	679	15.44	475702604371114
09:37:10	XLON	217	15.44	475702604371117
09:37:10	XLON	86	15.44	475702604371118
09:38:25	BATE	27	15.44	030000J4R
09:38:25	BATE	154	15.44	030000J4S
09:38:25	BATE	143	15.44	030000J4U
09:38:25	XLON	451	15.44	475702604371510
09:42:56	CHIX	128	15.44	130000KUS
09:42:56	CHIX	18	15.44	130000KUT
09:42:56	XLON	470	15.44	475702604372459
09:42:56	XLON	227	15.44	475702604372460
09:43:24	XLON	150	15.44	475702604372547
09:43:24	XLON	70	15.44	475702604372548
09:43:24	XLON	130	15.44	475702604372549
09:45:57	XLON	126	15.47	475702604373386
09:46:02	XLON	150	15.47	475702604373446
09:46:02	XLON	8	15.47	475702604373447
09:46:35	XLON	150	15.47	475702604373605
09:46:35	XLON	59	15.47	475702604373606
09:47:36	XLON	50	15.475	475702604373839
09:47:36	XLON	37	15.475	475702604373840
09:47:36	XLON	39	15.475	475702604373841
09:47:45	XLON	518	15.47	475702604373977
09:49:22	CHIX	238	15.455	130000M3G
09:49:22	XLON	150	15.46	475702604374374
09:49:22	XLON	61	15.46	475702604374375
09:49:22	XLON	67	15.46	475702604374376
09:49:33	XLON	127	15.46	475702604374531
09:49:33	XLON	150	15.46	475702604374532
09:49:33	XLON	6	15.46	475702604374533
09:49:43	XLON	125	15.46	475702604374604
09:49:43	XLON	105	15.46	475702604374605
09:50:51	XLON	610	15.45	475702604374808
09:54:00	CHIX	142	15.45	130000MX6
09:54:38	XLON	674	15.445	475702604375985
09:54:38	CHIX	394	15.445	130000N0Y
09:55:52	XLON	150	15.445	475702604376299
10:02:00	CHIX	320	15.43	130000O8V
10:02:01	XLON	453	15.43	475702604378069
10:02:01	XLON	257	15.43	475702604378070
10:02:34	XLON	563	15.425	475702604378349
10:02:34	XLON	710	15.425	475702604378359
10:03:29	XLON	708	15.42	475702604378551
10:03:37	XLON	289	15.42	475702604378570
10:04:11	XLON	102	15.42	475702604378802
10:04:11	XLON	213	15.42	475702604378803
10:04:17	CHIX	244	15.415	130000OU2
10:04:18	XLON	286	15.415	475702604378828
10:06:01	XLON	150	15.415	475702604379263
10:06:34	XLON	710	15.415	475702604379407
10:07:32	CHIX	200	15.41	130000PG4
10:07:32	CHIX	75	15.41	130000PG5
10:07:32	XLON	371	15.41	475702604379696
10:07:32	XLON	150	15.415	475702604379700
10:07:32	XLON	114	15.415	475702604379701
10:08:47	XLON	23	15.42	475702604380055
10:08:59	XLON	419	15.41	475702604380159
10:09:14	XLON	66	15.4	475702604380385
10:09:14	XLON	644	15.4	475702604380386
10:11:39	XLON	710	15.415	475702604380848
10:12:40	BATE	347	15.41	030000N44
10:12:40	XLON	150	15.415	475702604381145
10:12:40	XLON	8	15.415	475702604381146
10:12:45	XLON	150	15.415	475702604381190
10:13:57	XLON	150	15.415	475702604381454
10:16:21	XLON	273	15.415	475702604382189
10:17:24	XLON	240	15.41	475702604382543
10:17:24	XLON	470	15.41	475702604382544
10:17:24	CHIX	321	15.41	130000R8M
10:19:13	BATE	110	15.405	030000NVV
10:19:13	BATE	45	15.405	030000NVW
10:22:25	XLON	426	15.405	475702604384096
10:22:25	XLON	150	15.405	475702604384097
10:22:25	XLON	126	15.405	475702604384098
10:22:37	CHIX	239	15.395	130000SBI
10:22:54	CHIX	165	15.395	130000SDF
10:23:20	CHIX	109	15.4	130000SIW
10:26:11	CHIX	108	15.405	130000T0I
10:26:16	CHIX	139	15.405	130000T1E
10:27:19	CHIX	156	15.425	130000T72
10:27:19	CHIX	24	15.425	130000T73
10:27:34	XLON	710	15.415	475702604385566
10:27:34	CHIX	111	15.42	130000T7J
10:27:52	CHIX	111	15.42	130000T8J
10:28:30	BATE	50	15.43	030000P11
10:28:30	BATE	196	15.43	030000P12
10:29:01	XLON	168	15.42	475702604385961
10:29:01	XLON	63	15.42	475702604385962
10:29:01	BATE	367	15.42	030000P55
10:29:01	CHIX	494	15.42	130000THP
10:29:01	XLON	698	15.42	475702604385942
10:29:01	XLON	12	15.42	475702604385943
10:29:01	BATE	161	15.42	030000P51
10:29:01	CHIX	18	15.42	130000THG
10:29:01	CHIX	320	15.42	130000THH
10:29:01	CHIX	73	15.42	130000THI
10:30:52	CHIX	152	15.42	130000TSK
10:30:52	CHIX	42	15.42	130000TSL
10:30:52	XLON	619	15.42	475702604386596
10:31:52	BATE	173	15.42	030000PFU
10:31:52	CHIX	187	15.42	130000TY7
10:31:52	XLON	150	15.42	475702604386904
10:31:52	XLON	134	15.42	475702604386905
10:31:52	XLON	117	15.42	475702604386906
10:31:52	BATE	161	15.42	030000PFX
10:32:27	XLON	150	15.42	475702604387146
10:32:39	XLON	150	15.42	475702604387174
10:33:02	XLON	359	15.41	475702604387279
10:33:02	XLON	221	15.41	475702604387291
10:34:46	XLON	172	15.405	475702604387944
10:36:12	XLON	620	15.395	475702604388232
10:43:01	XLON	655	15.37	475702604390312
10:43:01	CHIX	180	15.37	130000VVU
10:44:32	XLON	590	15.39	475702604390722
10:44:32	XLON	93	15.39	475702604390723
10:44:37	CHIX	186	15.385	130000W4E
10:44:37	CHIX	21	15.385	130000W4F
10:49:43	XLON	694	15.415	475702604392185
10:51:13	CHIX	226	15.41	130000X6S
10:51:13	CHIX	14	15.41	130000X6T
10:51:13	XLON	671	15.41	475702604392588
10:51:13	XLON	39	15.41	475702604392589
10:51:13	CHIX	29	15.41	130000X78
10:51:13	CHIX	133	15.41	130000X79
10:51:31	CHIX	64	15.41	130000X9Q
10:51:31	CHIX	416	15.41	130000XA0
10:52:10	XLON	150	15.41	475702604392757
10:52:10	XLON	8	15.41	475702604392758
10:52:27	XLON	150	15.41	475702604392850
10:52:43	XLON	150	15.41	475702604392899
10:53:28	XLON	164	15.415	475702604393039
10:53:28	XLON	112	15.415	475702604393040
10:53:28	XLON	122	15.415	475702604393041
10:54:04	XLON	117	15.415	475702604393148
10:55:17	XLON	469	15.42	475702604393364
11:00:41	XLON	710	15.44	475702604394274
11:03:20	BATE	321	15.45	030000SZI
11:03:20	XLON	710	15.45	475702604394672
11:03:45	XLON	710	15.44	475702604394806
11:03:47	XLON	15	15.44	475702604394838
11:03:47	XLON	250	15.44	475702604394839
11:03:47	XLON	150	15.44	475702604394840
11:03:47	XLON	110	15.44	475702604394841
11:03:47	XLON	102	15.44	475702604394842
11:06:48	CHIX	86	15.435	130000ZH2
11:06:48	CHIX	77	15.435	130000ZH3
11:06:48	XLON	710	15.435	475702604395580
11:07:03	XLON	109	15.435	475702604395622
11:07:03	XLON	62	15.435	475702604395623
11:07:03	XLON	114	15.435	475702604395624
11:08:22	XLON	589	15.435	475702604396031
11:09:00	CHIX	174	15.435	130000ZU7
11:09:41	BATE	3	15.435	030000TQD
11:10:58	XLON	337	15.435	475702604396422
11:10:58	XLON	335	15.435	475702604396423
11:10:58	CHIX	306	15.435	130001026
11:11:19	BATE	280	15.43	030000TVV
11:14:27	BATE	172	15.43	030000U7K
11:14:27	XLON	603	15.43	475702604397192
11:14:52	CHIX	246	15.425	1300010LJ
11:14:52	XLON	233	15.425	475702604397290
11:14:52	CHIX	296	15.425	1300010LQ
11:17:09	XLON	4	15.415	475702604397891
11:17:09	XLON	36	15.415	475702604397893
11:18:00	CHIX	130	15.42	130001120
11:18:00	CHIX	182	15.42	130001124
11:18:00	XLON	387	15.42	475702604398152
11:18:00	XLON	99	15.42	475702604398153
11:18:37	CHIX	293	15.42	13000118N
11:18:42	XLON	428	15.415	475702604398329
11:18:42	XLON	267	15.415	475702604398330
11:19:56	XLON	18	15.41	475702604398667
11:19:56	XLON	692	15.41	475702604398668
11:19:56	CHIX	583	15.41	1300011EM
11:19:56	BATE	5	15.415	030000UR2
11:19:56	BATE	120	15.415	030000UR3
11:19:56	BATE	80	15.415	030000UR4
11:20:11	XLON	112	15.415	475702604398766
11:20:11	XLON	96	15.415	475702604398767
11:21:35	XLON	150	15.405	475702604399153
11:21:35	XLON	61	15.405	475702604399154
11:21:35	XLON	115	15.405	475702604399155
11:21:35	XLON	130	15.405	475702604399156
11:21:35	XLON	63	15.405	475702604399157
11:21:35	BATE	89	15.405	030000UW5
11:21:35	BATE	266	15.405	030000UW6
11:26:50	BATE	10	15.405	030000VDR
11:27:07	BATE	200	15.405	030000VER
11:28:56	XLON	677	15.415	475702604400840
11:28:56	BATE	459	15.415	030000VK4
11:30:46	XLON	267	15.425	475702604401224
11:30:46	XLON	533	15.425	475702604401227
11:39:56	XLON	695	15.44	475702604403109
11:39:56	XLON	150	15.445	475702604403111
11:39:56	XLON	8	15.445	475702604403112
11:40:01	XLON	121	15.445	475702604403128
11:40:01	XLON	150	15.445	475702604403129
11:40:01	XLON	65	15.445	475702604403130
11:40:01	XLON	109	15.445	475702604403131
11:40:06	XLON	150	15.44	475702604403165
11:40:45	CHIX	116	15.43	13000140Q
11:40:45	XLON	166	15.43	475702604403387
11:40:45	XLON	116	15.43	475702604403388
11:41:35	XLON	347	15.425	475702604403526
11:41:35	CHIX	264	15.425	130001434
11:41:35	CHIX	4	15.425	130001435
11:41:35	CHIX	142	15.425	130001436
11:41:35	CHIX	118	15.425	130001437
11:41:37	XLON	1089	15.425	475702604403543
11:41:42	XLON	257	15.425	475702604403566
11:41:42	XLON	150	15.425	475702604403567
11:41:42	XLON	2	15.425	475702604403568
11:43:02	XLON	108	15.425	475702604403734
11:43:02	XLON	59	15.425	475702604403735
11:43:02	XLON	8	15.425	475702604403736
11:43:08	XLON	29	15.425	475702604403782
11:44:56	XLON	710	15.415	475702604404231
11:44:56	XLON	150	15.41	475702604404250
11:44:56	XLON	123	15.41	475702604404251
11:44:56	XLON	50	15.41	475702604404252
11:44:56	XLON	146	15.41	475702604404253
11:44:56	XLON	111	15.41	475702604404254
11:44:56	XLON	61	15.41	475702604404255
11:44:56	XLON	69	15.41	475702604404256
11:45:01	XLON	146	15.41	475702604404305
11:45:25	XLON	184	15.41	475702604404477
11:45:30	XLON	124	15.41	475702604404490
11:45:30	XLON	146	15.41	475702604404491
11:45:30	XLON	37	15.41	475702604404492
11:45:30	XLON	91	15.41	475702604404493
11:45:35	XLON	150	15.41	475702604404495
11:45:51	XLON	150	15.41	475702604404548
11:45:51	XLON	97	15.41	475702604404549
11:45:51	XLON	31	15.41	475702604404550
11:45:56	XLON	150	15.41	475702604404567
11:45:56	XLON	96	15.41	475702604404568
11:46:56	CHIX	342	15.405	1300014P0
11:46:56	XLON	189	15.405	475702604404742
11:46:56	XLON	215	15.405	475702604404743
11:46:56	XLON	88	15.405	475702604404744
11:46:56	XLON	218	15.405	475702604404745
11:46:56	XLON	150	15.405	475702604404763
11:46:56	XLON	560	15.405	475702604404764
11:46:56	XLON	10	15.395	475702604404767
11:46:56	XLON	121	15.395	475702604404768
11:47:01	XLON	150	15.395	475702604404791
11:47:01	XLON	133	15.395	475702604404792
11:47:01	XLON	309	15.395	475702604404793
11:47:20	XLON	150	15.395	475702604404856
11:48:44	XLON	4	15.41	475702604405141
11:48:44	XLON	150	15.41	475702604405142
11:49:40	XLON	434	15.41	475702604405370
11:49:40	XLON	276	15.41	475702604405371
11:49:58	XLON	124	15.41	475702604405389
11:49:58	XLON	150	15.41	475702604405390
11:49:58	XLON	46	15.41	475702604405391
11:49:58	XLON	113	15.41	475702604405392
11:50:03	XLON	308	15.41	475702604405420
11:50:03	XLON	150	15.41	475702604405421
11:50:03	XLON	97	15.41	475702604405422
11:53:40	XLON	79	15.4	475702604406195
11:53:40	XLON	544	15.4	475702604406196
11:55:35	CHIX	403	15.395	1300015MW
11:58:48	CHIX	210	15.41	130001614
11:58:48	BATE	78	15.41	030000Y9A
11:59:26	BATE	88	15.41	030000YAI
11:59:46	CHIX	505	15.405	13000164D
11:59:46	XLON	271	15.405	475702604407573
11:59:46	XLON	418	15.405	475702604407574
12:01:18	XLON	662	15.4	475702604407859
12:01:54	BATE	6	15.4	030000YIK
12:01:59	BATE	6	15.4	030000YIL
12:06:02	XLON	102	15.41	475702604408869
12:06:02	XLON	115	15.41	475702604408870
12:06:02	XLON	150	15.41	475702604408871
12:06:02	XLON	150	15.41	475702604408872
12:06:07	XLON	103	15.41	475702604408884
12:06:07	XLON	115	15.41	475702604408885
12:06:44	XLON	150	15.41	475702604409002
12:07:30	XLON	444	15.4	475702604409215
12:07:30	XLON	74	15.4	475702604409216
12:08:04	BATE	61	15.405	030000Z3D
12:08:04	BATE	26	15.405	030000Z3H
12:08:04	BATE	32	15.405	030000Z3I
12:08:04	BATE	23	15.405	030000Z3J
12:08:04	BATE	110	15.405	030000Z3K
12:08:23	XLON	150	15.4	475702604409599
12:09:54	CHIX	204	15.39	1300017EO
12:10:32	CHIX	403	15.385	1300017IU
12:11:29	XLON	535	15.38	475702604410504
12:11:29	BATE	394	15.385	030000ZHF
12:11:29	XLON	248	15.38	475702604410628
12:12:40	XLON	516	15.39	475702604410845
12:20:01	XLON	66	15.395	475702604412048
12:20:01	XLON	70	15.395	475702604412049
12:20:01	XLON	115	15.395	475702604412050
12:21:06	XLON	150	15.4	475702604412276
12:21:06	XLON	197	15.4	475702604412277
12:21:13	XLON	61	15.4	475702604412282
12:21:13	XLON	111	15.4	475702604412283
12:21:18	XLON	111	15.4	475702604412304
12:21:18	XLON	73	15.4	475702604412305
12:21:18	XLON	18	15.4	475702604412306
12:21:47	XLON	107	15.4	475702604412396
12:21:47	XLON	150	15.4	475702604412397
12:21:47	XLON	64	15.4	475702604412398
12:21:55	XLON	150	15.4	475702604412437
12:21:55	XLON	8	15.4	475702604412438
12:22:00	XLON	51	15.4	475702604412486
12:22:00	XLON	111	15.4	475702604412487
12:22:20	CHIX	112	15.385	1300018UD
12:22:20	CHIX	346	15.385	1300018UE
12:22:20	XLON	35	15.385	475702604412614
12:22:20	XLON	444	15.385	475702604412615
12:22:33	XLON	150	15.385	475702604412668
12:28:07	XLON	710	15.365	475702604413751
12:29:46	XLON	509	15.36	475702604414053
12:29:46	XLON	162	15.36	475702604414065
12:29:46	CHIX	252	15.36	1300019RG
12:30:51	XLON	106	15.365	475702604414389
12:30:51	XLON	115	15.365	475702604414390
12:30:51	XLON	150	15.365	475702604414391
12:30:51	XLON	43	15.365	475702604414392
12:32:25	XLON	247	15.36	475702604414657
12:32:25	BATE	24	15.365	030001184
12:34:55	XLON	158	15.36	475702604415038
12:34:55	XLON	486	15.36	475702604415039
12:37:33	BATE	76	15.35	0300011OL
12:37:33	BATE	11	15.35	0300011OM
12:37:33	BATE	94	15.35	0300011ON
12:37:52	XLON	693	15.335	475702604415896
12:38:25	XLON	177	15.335	475702604416066
12:38:37	BATE	36	15.34	0300011V5
12:38:37	BATE	102	15.34	0300011V6
12:38:37	BATE	5	15.34	0300011V7
12:39:42	CHIX	333	15.335	130001B5C
12:39:47	CHIX	212	15.33	130001B5Z
12:39:47	CHIX	380	15.33	130001B6A
12:42:46	CHIX	418	15.325	130001BLP
12:44:02	XLON	485	15.325	475702604416971
12:44:02	XLON	71	15.325	475702604416972
12:44:06	CHIX	191	15.32	130001BSA
12:48:11	XLON	35	15.325	475702604418031
12:48:11	BATE	92	15.325	0300012TM
12:49:57	CHIX	163	15.31	130001CK9
12:49:57	BATE	10	15.315	0300012XP
12:49:57	BATE	116	15.315	0300012XQ
12:49:57	BATE	6	15.315	0300012XR
12:50:20	XLON	678	15.31	475702604418333
12:52:09	XLON	150	15.315	475702604418746
12:56:38	XLON	574	15.315	475702604420374
12:59:14	XLON	150	15.315	475702604420967
12:59:14	XLON	89	15.315	475702604420968
12:59:14	XLON	365	15.315	475702604420969
12:59:14	XLON	147	15.315	475702604420970
12:59:14	XLON	92	15.315	475702604420971
13:00:06	XLON	702	15.31	475702604421230
13:00:06	BATE	28	15.315	0300013WR
13:01:11	XLON	583	15.315	475702604421502
13:05:51	CHIX	248	15.315	130001EUQ
13:05:51	XLON	253	15.315	475702604422614
13:05:51	XLON	457	15.315	475702604422615
13:06:27	BATE	9	15.315	0300014MY
13:06:27	XLON	710	15.31	475702604422759
13:06:28	XLON	37	15.31	475702604422760
13:06:28	XLON	118	15.31	475702604422761
13:06:28	XLON	81	15.31	475702604422762
13:08:50	XLON	497	15.31	475702604423403
13:08:50	CHIX	244	15.31	130001F7H
13:08:50	CHIX	238	15.31	130001F7J
13:10:20	CHIX	252	15.315	130001FE3
13:12:05	CHIX	232	15.315	130001FLB
13:12:46	XLON	277	15.315	475702604424392
13:12:46	XLON	381	15.315	475702604424393
13:12:46	CHIX	305	15.315	130001FOJ
13:15:24	XLON	3	15.325	475702604424941
13:15:55	XLON	128	15.325	475702604425109
13:17:03	BATE	2	15.325	0300015LT
13:17:40	BATE	13	15.325	0300015OY
13:18:21	XLON	660	15.32	475702604425731
13:19:52	BATE	214	15.325	0300015XE
13:20:20	BATE	214	15.315	030001607
13:20:20	XLON	472	15.315	475702604426294
13:20:20	XLON	238	15.315	475702604426295
13:21:10	BATE	295	15.31	03000162O
13:21:10	XLON	408	15.31	475702604426478
13:21:10	XLON	228	15.31	475702604426479
13:21:11	BATE	109	15.31	03000162P
13:21:11	BATE	40	15.31	03000162Q
13:21:11	XLON	160	15.31	475702604426482
13:21:11	XLON	86	15.31	475702604426483
13:21:33	BATE	249	15.3	03000163I
13:21:34	XLON	456	15.3	475702604426544
13:21:36	XLON	150	15.305	475702604426548
13:22:16	XLON	150	15.305	475702604426677
13:22:16	XLON	8	15.305	475702604426678
13:25:49	CHIX	271	15.275	130001HIJ
13:25:49	CHIX	213	15.275	130001HIK
13:25:53	XLON	537	15.27	475702604427430
13:29:27	XLON	150	15.275	475702604428244
13:29:27	XLON	87	15.275	475702604428245
13:30:09	CHIX	26	15.285	130001I4S
13:31:17	XLON	710	15.295	475702604429038
13:31:17	CHIX	51	15.3	130001IGQ
13:31:17	CHIX	135	15.3	130001IGR
13:31:17	CHIX	31	15.3	130001IGS
13:31:18	CHIX	29	15.295	130001IH1
13:31:33	CHIX	4	15.305	130001IJ5
13:31:38	XLON	405	15.3	475702604429176
13:32:33	XLON	65	15.32	475702604429528
13:32:33	XLON	66	15.32	475702604429529
13:32:33	XLON	150	15.32	475702604429530
13:32:39	CHIX	30	15.32	130001IRJ
13:32:39	CHIX	125	15.32	130001IRK
13:32:39	XLON	150	15.315	475702604429548
13:32:39	XLON	66	15.315	475702604429549
13:32:39	XLON	494	15.315	475702604429550
13:32:39	XLON	150	15.315	475702604429551
13:32:39	XLON	414	15.315	475702604429552
13:32:43	CHIX	43	15.315	130001IRU
13:32:43	CHIX	125	15.315	130001IRV
13:32:45	XLON	80	15.315	475702604429580
13:32:45	XLON	150	15.315	475702604429581
13:32:51	XLON	160	15.315	475702604429596
13:32:51	XLON	61	15.315	475702604429597
13:32:51	XLON	18	15.315	475702604429598
13:32:56	XLON	150	15.315	475702604429613
13:33:03	XLON	60	15.315	475702604429624
13:33:03	XLON	111	15.315	475702604429625
13:33:22	CHIX	125	15.315	130001IVU
13:33:28	CHIX	154	15.315	130001IW8
13:37:48	XLON	710	15.32	475702604430722
13:37:48	CHIX	234	15.32	130001JK2
13:39:14	CHIX	268	15.33	130001JSX
13:39:14	CHIX	48	15.33	130001JSY
13:39:14	XLON	710	15.33	475702604431002
13:40:53	XLON	548	15.345	475702604431508
13:40:53	XLON	430	15.345	475702604431510
13:40:53	XLON	280	15.345	475702604431511
13:41:46	XLON	710	15.34	475702604431678
13:45:04	XLON	650	15.365	475702604432550
13:45:47	XLON	335	15.365	475702604432793
13:45:47	XLON	366	15.365	475702604432794
13:47:20	XLON	710	15.355	475702604433176
13:47:20	XLON	319	15.355	475702604433207
13:47:20	BATE	4	15.355	0300018WD
13:48:40	CHIX	252	15.345	130001L8X
13:48:42	CHIX	43	15.345	130001L8Y
13:48:43	CHIX	3	15.345	130001L8Z
13:48:45	CHIX	40	15.345	130001L90
13:49:08	CHIX	1	15.345	130001LBZ
13:49:13	CHIX	3	15.345	130001LC9
13:49:18	CHIX	102	15.345	130001LD5
13:49:23	CHIX	5	15.345	130001LDJ
13:49:28	XLON	113	15.335	475702604433986
13:49:28	XLON	379	15.335	475702604433987
13:49:28	CHIX	112	15.34	130001LFL
13:49:43	BATE	112	15.335	03000195H
13:50:22	CHIX	40	15.335	130001LLL
13:50:22	CHIX	123	15.335	130001LLM
13:50:23	CHIX	123	15.335	130001LLN
13:50:25	CHIX	123	15.335	130001LMJ
13:50:26	CHIX	131	15.335	130001LML
13:50:55	BATE	109	15.325	03000199H
13:52:30	BATE	3	15.325	0300019FG
13:54:27	BATE	17	15.325	0300019KN
13:58:05	XLON	14	15.35	475702604436105
13:58:58	BATE	106	15.36	030001A0W
13:59:15	CHIX	45	15.37	130001MRY
13:59:15	CHIX	133	15.37	130001MRZ
13:59:16	CHIX	55	15.37	130001MS0
13:59:54	CHIX	280	15.36	130001MTS
14:01:32	BATE	89	15.38	030001A8Y
14:02:20	CHIX	142	15.37	130001N6N
14:02:20	CHIX	211	15.37	130001N6O
14:02:20	XLON	349	15.37	475702604437397
14:02:20	XLON	66	15.37	475702604437398
14:02:20	XLON	186	15.37	475702604437399
14:02:20	CHIX	214	15.37	130001N69
14:02:20	XLON	367	15.37	475702604437383
14:02:20	XLON	343	15.37	475702604437384
14:02:21	CHIX	12	15.365	130001N6Z
14:02:21	CHIX	154	15.365	130001N70
14:02:21	XLON	82	15.37	475702604437414
14:02:21	XLON	58	15.37	475702604437415
14:02:21	XLON	20	15.37	475702604437416
14:02:26	XLON	440	15.365	475702604437506
14:02:26	XLON	270	15.365	475702604437507
14:02:50	XLON	392	15.35	475702604437620
14:02:50	XLON	176	15.35	475702604437621
14:02:50	BATE	61	15.355	030001AFT
14:03:09	BATE	5	15.355	030001AH3
14:04:15	CHIX	178	15.35	130001NKM
14:04:15	BATE	52	15.36	030001ALE
14:04:20	BATE	80	15.36	030001ALH
14:04:20	BATE	56	15.36	030001ALI
14:04:20	BATE	211	15.36	030001ALJ
14:06:12	BATE	40	15.365	030001ASB
14:06:12	BATE	10	15.365	030001ASC
14:07:04	BATE	3	15.365	030001AVK
14:07:06	XLON	684	15.36	475702604438736
14:10:39	BATE	3	15.395	030001B9V
14:10:47	XLON	150	15.395	475702604439990
14:11:13	XLON	139	15.4	475702604440091
14:11:21	XLON	150	15.4	475702604440120
14:11:21	XLON	153	15.4	475702604440121
14:11:26	XLON	150	15.4	475702604440133
14:11:56	XLON	710	15.4	475702604440248
14:12:40	XLON	150	15.415	475702604440416
14:12:40	XLON	8	15.415	475702604440417
14:12:51	XLON	508	15.41	475702604440471
14:12:51	XLON	170	15.405	475702604440477
14:12:51	XLON	540	15.405	475702604440478
14:12:51	CHIX	194	15.405	130001OU6
14:13:01	XLON	102	15.4	475702604440497
14:13:01	XLON	562	15.4	475702604440498
14:13:01	XLON	46	15.4	475702604440499
14:13:03	XLON	150	15.4	475702604440507
14:13:03	XLON	8	15.4	475702604440508
14:13:03	BATE	6	15.4	030001BJ0
14:14:07	XLON	551	15.4	475702604440717
14:15:09	BATE	497	15.4	030001BRO
14:22:36	XLON	141	15.41	475702604442879
14:22:36	XLON	7	15.41	475702604442880
14:22:54	XLON	15	15.415	475702604442894
14:22:54	XLON	95	15.415	475702604442895
14:22:54	XLON	142	15.415	475702604442896
14:23:21	XLON	52	15.42	475702604443013
14:24:00	XLON	172	15.415	475702604443179
14:24:00	BATE	175	15.415	030001CQU
14:24:00	BATE	104	15.415	030001CQV
14:24:00	XLON	150	15.42	475702604443183
14:24:00	XLON	39	15.42	475702604443184
14:24:00	XLON	131	15.42	475702604443185
14:24:00	XLON	11	15.42	475702604443186
14:24:00	XLON	110	15.42	475702604443187
14:24:05	XLON	150	15.42	475702604443279
14:24:10	XLON	150	15.42	475702604443313
14:30:12	BATE	451	15.445	030001DLG
14:30:12	CHIX	337	15.445	130001RPZ
14:30:12	XLON	710	15.445	475702604445800
14:30:12	BATE	410	15.445	030001DLM
14:31:13	XLON	686	15.45	475702604446640
14:31:13	XLON	24	15.45	475702604446641
14:31:59	XLON	175	15.45	475702604448022
14:32:17	XLON	710	15.44	475702604448280
14:32:17	XLON	160	15.45	475702604448282
14:32:17	XLON	8	15.45	475702604448283
14:32:46	BATE	140	15.445	030001E50
14:32:46	BATE	4	15.445	030001E51
14:32:46	XLON	426	15.445	475702604448635
14:32:47	XLON	710	15.44	475702604448662
14:34:09	XLON	541	15.425	475702604449957
14:34:12	XLON	150	15.42	475702604449972
14:34:12	XLON	44	15.42	475702604449973
14:34:49	XLON	458	15.415	475702604450396
14:35:01	XLON	319	15.42	475702604450543
14:35:06	XLON	27	15.42	475702604450639
14:35:06	XLON	96	15.42	475702604450640
14:35:06	XLON	61	15.42	475702604450641
14:35:06	XLON	150	15.42	475702604450642
14:35:06	XLON	115	15.42	475702604450643
14:35:06	XLON	165	15.42	475702604450644
14:35:06	XLON	99	15.42	475702604450645
14:35:23	XLON	160	15.42	475702604450894
14:35:50	CHIX	189	15.41	130001TH6
14:35:50	XLON	523	15.41	475702604451265
14:35:50	CHIX	29	15.405	130001THH
14:35:53	CHIX	3	15.405	130001THX
14:35:55	CHIX	25	15.405	130001TJU
14:36:22	XLON	4	15.415	475702604451666
14:36:22	XLON	597	15.415	475702604451667
14:36:22	XLON	45	15.415	475702604451668
14:36:39	XLON	469	15.4	475702604451837
14:36:39	XLON	241	15.4	475702604451838
14:36:44	CHIX	152	15.405	130001TVG
14:36:48	CHIX	164	15.405	130001TXF
14:36:50	CHIX	164	15.405	130001TYI
14:36:53	CHIX	164	15.405	130001TZK
14:37:02	BATE	6	15.405	030001F86
14:37:12	CHIX	2	15.395	130001U3A
14:37:14	CHIX	1	15.395	130001U3Q
14:37:16	CHIX	3	15.395	130001U3X
14:37:16	CHIX	24	15.395	130001U3Y
14:37:17	XLON	710	15.39	475702604452369
14:37:26	CHIX	20	15.395	130001U6X
14:37:35	CHIX	110	15.395	130001U8F
14:37:41	CHIX	4	15.395	130001U9Q
14:37:52	CHIX	25	15.395	130001UBG
14:37:56	CHIX	426	15.385	130001UCJ
14:37:56	CHIX	155	15.385	130001UCK
14:38:01	XLON	40	15.39	475702604452955
14:40:12	XLON	678	15.385	475702604454183
14:40:17	BATE	56	15.395	030001FSW
14:40:25	BATE	40	15.395	030001FTI
14:40:25	BATE	27	15.395	030001FTJ
14:40:44	BATE	85	15.4	030001FW8
14:40:56	BATE	4	15.4	030001FXP
14:41:00	CHIX	148	15.39	130001V5T
14:41:00	XLON	384	15.385	475702604454735
14:41:00	XLON	325	15.385	475702604454736
14:41:00	CHIX	144	15.385	130001V60
14:41:00	XLON	133	15.385	475702604454757
14:41:00	XLON	72	15.385	475702604454758
14:41:12	XLON	515	15.385	475702604454899
14:41:24	BATE	25	15.395	030001G0X
14:41:29	BATE	61	15.395	030001G1A
14:41:34	BATE	1	15.395	030001G27
14:41:34	BATE	35	15.395	030001G28
14:41:39	BATE	4	15.395	030001G2P
14:42:22	CHIX	191	15.385	130001VOL
14:42:22	BATE	114	15.395	030001GAL
14:42:22	BATE	29	15.395	030001GAM
14:42:27	BATE	67	15.395	030001GB8
14:42:27	BATE	52	15.395	030001GB9
14:42:46	CHIX	177	15.385	130001VRK
14:42:46	BATE	180	15.385	030001GCQ
14:43:23	XLON	669	15.39	475702604456100
14:43:23	XLON	314	15.39	475702604456104
14:44:31	CHIX	2	15.38	130001W87
14:44:31	CHIX	156	15.38	130001W88
14:44:31	BATE	94	15.38	030001GO7
14:44:40	BATE	85	15.385	030001GP7
14:44:54	CHIX	368	15.38	130001WC0
14:45:01	XLON	404	15.375	475702604456869
14:45:22	CHIX	170	15.37	130001WLD
14:45:25	BATE	152	15.38	030001GY5
14:45:55	XLON	703	15.375	475702604457543
14:45:55	XLON	165	15.375	475702604457544
14:46:28	CHIX	222	15.375	130001WXK
14:46:28	BATE	249	15.375	030001H5W
14:46:28	CHIX	187	15.375	130001WXV
14:46:53	XLON	520	15.365	475702604458147
14:47:30	XLON	158	15.36	475702604458402
14:50:26	XLON	56	15.37	475702604460184
14:50:26	XLON	546	15.37	475702604460185
14:52:35	XLON	565	15.38	475702604461249
14:52:35	XLON	145	15.38	475702604461250
14:52:35	BATE	291	15.38	030001IES
14:52:35	BATE	291	15.38	030001IEV
14:53:22	CHIX	170	15.385	130001Z0M
14:53:22	XLON	710	15.385	475702604461705
14:53:23	XLON	698	15.38	475702604461709
14:53:24	CHIX	120	15.38	130001Z1L
14:53:24	CHIX	40	15.38	130001Z1M
14:53:29	CHIX	233	15.37	130001Z2Z
14:53:29	CHIX	453	15.37	130001Z30
14:53:29	XLON	150	15.375	475702604461814
14:53:29	XLON	122	15.375	475702604461815
14:53:29	XLON	58	15.375	475702604461816
14:53:29	XLON	153	15.375	475702604461817
14:53:34	XLON	66	15.375	475702604461862
14:53:34	XLON	151	15.375	475702604461863
14:53:52	XLON	150	15.375	475702604461977
14:53:52	XLON	8	15.375	475702604461978
14:53:57	XLON	323	15.37	475702604462078
14:54:06	XLON	150	15.37	475702604462153
14:54:11	XLON	150	15.37	475702604462211
14:54:11	XLON	140	15.37	475702604462212
14:55:47	CHIX	268	15.355	130001ZTQ
14:55:47	CHIX	49	15.355	130001ZTR
14:55:47	XLON	288	15.36	475702604462937
14:55:47	XLON	313	15.36	475702604462938
14:56:43	XLON	150	15.35	475702604463354
14:56:43	XLON	133	15.35	475702604463355
14:57:39	XLON	355	15.35	475702604463870
14:57:56	XLON	205	15.35	475702604463960
14:57:56	XLON	374	15.35	475702604463961
14:57:56	XLON	131	15.35	475702604463962
14:58:57	XLON	211	15.355	475702604464262
14:59:06	XLON	12	15.36	475702604464291
14:59:06	XLON	534	15.36	475702604464292
14:59:06	XLON	61	15.36	475702604464293
14:59:06	XLON	41	15.36	475702604464294
14:59:11	XLON	103	15.36	475702604464341
14:59:11	XLON	94	15.36	475702604464342
14:59:21	XLON	12	15.36	475702604464411
14:59:21	XLON	77	15.36	475702604464412
14:59:21	XLON	164	15.36	475702604464413
14:59:21	XLON	170	15.36	475702604464414
14:59:40	XLON	710	15.35	475702604464621
14:59:40	XLON	172	15.35	475702604464624
14:59:55	XLON	403	15.345	475702604464802
15:00:00	CHIX	414	15.345	1300020ZW
15:00:00	XLON	151	15.345	475702604464917
15:00:32	CHIX	198	15.345	13000217C
15:01:21	XLON	150	15.34	475702604465837
15:01:21	XLON	67	15.34	475702604465838
15:01:21	XLON	22	15.34	475702604465839
15:01:47	BATE	40	15.345	030001KEH
15:01:47	BATE	1	15.345	030001KEI
15:01:47	BATE	3	15.345	030001KEJ
15:01:47	BATE	110	15.345	030001KEK
15:02:12	XLON	258	15.34	475702604466186
15:02:12	XLON	452	15.34	475702604466187
15:02:12	XLON	400	15.34	475702604466190
15:02:18	XLON	150	15.34	475702604466223
15:02:18	XLON	87	15.34	475702604466224
15:02:18	XLON	35	15.34	475702604466225
15:02:23	XLON	150	15.34	475702604466260
15:02:23	XLON	140	15.34	475702604466261
15:02:23	XLON	89	15.34	475702604466262
15:02:23	XLON	163	15.34	475702604466263
15:05:03	CHIX	262	15.35	1300022MM
15:05:25	BATE	81	15.36	030001L6X
15:05:25	BATE	119	15.36	030001L6Y
15:05:25	BATE	47	15.36	030001L6Z
15:06:14	XLON	140	15.37	475702604468192
15:06:14	XLON	141	15.37	475702604468193
15:06:14	XLON	31	15.37	475702604468194
15:06:25	XLON	51	15.37	475702604468291
15:06:25	XLON	80	15.37	475702604468292
15:06:25	XLON	150	15.37	475702604468293
15:06:25	XLON	150	15.37	475702604468294
15:06:28	XLON	308	15.36	475702604468349
15:06:30	XLON	198	15.355	475702604468398
15:06:30	XLON	150	15.36	475702604468401
15:06:30	XLON	142	15.36	475702604468402
15:06:30	XLON	120	15.36	475702604468403
15:06:30	XLON	28	15.36	475702604468404
15:06:35	XLON	147	15.36	475702604468455
15:06:35	XLON	120	15.36	475702604468456
15:06:35	XLON	77	15.36	475702604468457
15:07:03	XLON	150	15.36	475702604468650
15:07:03	XLON	8	15.36	475702604468651
15:07:08	XLON	89	15.36	475702604468714
15:07:08	XLON	95	15.36	475702604468715
15:08:11	XLON	356	15.355	475702604469233
15:08:36	XLON	21	15.355	475702604469491
15:08:36	XLON	689	15.355	475702604469493
15:08:36	XLON	228	15.355	475702604469509
15:11:30	XLON	710	15.39	475702604470815
15:11:53	XLON	470	15.395	475702604470898
15:11:53	CHIX	233	15.395	1300024OP
15:11:53	XLON	536	15.395	475702604470901
15:11:53	XLON	170	15.395	475702604470902
15:12:12	BATE	145	15.39	030001MIV
15:12:12	XLON	106	15.395	475702604471077
15:12:12	XLON	150	15.395	475702604471078
15:12:12	XLON	147	15.395	475702604471079
15:12:12	XLON	77	15.395	475702604471080
15:12:12	XLON	316	15.395	475702604471081
15:12:16	CHIX	87	15.39	1300024UY
15:13:08	CHIX	177	15.385	13000252Z
15:13:08	XLON	655	15.385	475702604471503
15:13:09	BATE	181	15.385	030001MQE
15:13:15	BATE	102	15.385	030001MT9
15:13:16	BATE	188	15.375	030001MTH
15:13:54	CHIX	286	15.37	1300025E6
15:15:18	XLON	106	15.385	475702604472611
15:15:18	XLON	150	15.385	475702604472612
15:15:18	XLON	64	15.385	475702604472613
15:17:14	XLON	150	15.395	475702604473759
15:17:14	XLON	120	15.395	475702604473760
15:17:14	XLON	190	15.395	475702604473761
15:17:14	BATE	10	15.395	030001NNN
15:17:18	XLON	276	15.39	475702604473784
15:17:18	XLON	327	15.39	475702604473785
15:17:18	BATE	149	15.39	030001NNR
15:17:18	CHIX	241	15.39	1300026B1
15:17:21	XLON	81	15.395	475702604473804
15:18:56	XLON	190	15.41	475702604474440
15:18:56	XLON	178	15.41	475702604474441
15:20:00	XLON	610	15.42	475702604474845
15:20:00	XLON	100	15.42	475702604474846
15:20:00	BATE	246	15.42	030001OE5
15:20:00	CHIX	346	15.42	1300027AN
15:20:00	BATE	204	15.42	030001OE9
15:20:00	BATE	42	15.42	030001OEA
15:20:22	XLON	278	15.415	475702604475032
15:20:22	XLON	432	15.415	475702604475033
15:20:24	XLON	710	15.41	475702604475052
15:20:24	XLON	710	15.41	475702604475053
15:22:29	CHIX	266	15.42	1300027Y1
15:22:29	XLON	130	15.42	475702604475898
15:22:29	XLON	580	15.42	475702604475899
15:22:52	XLON	710	15.415	475702604476359
15:22:52	XLON	150	15.42	475702604476368
15:22:52	XLON	8	15.42	475702604476369
15:22:59	XLON	91	15.42	475702604476431
15:22:59	XLON	140	15.42	475702604476432
15:23:17	XLON	234	15.41	475702604476559
15:23:17	XLON	352	15.41	475702604476560
15:25:07	XLON	615	15.405	475702604477390
15:25:07	CHIX	234	15.405	1300028QT
15:25:07	XLON	710	15.4	475702604477398
15:25:12	XLON	60	15.4	475702604477453
15:25:12	XLON	141	15.4	475702604477454
15:26:27	CHIX	194	15.4	1300029A6
15:26:27	XLON	161	15.4	475702604478292
15:26:27	XLON	150	15.405	475702604478293
15:26:27	XLON	11	15.405	475702604478294
15:26:32	XLON	57	15.405	475702604478341
15:26:32	XLON	161	15.405	475702604478342
15:26:32	XLON	58	15.405	475702604478343
15:26:32	XLON	111	15.405	475702604478344
15:26:59	CHIX	322	15.395	1300029EL
15:27:31	XLON	710	15.385	475702604478974
15:27:31	CHIX	89	15.385	1300029LA
15:27:31	CHIX	53	15.385	1300029LB
15:27:31	CHIX	24	15.385	1300029LC
15:28:15	CHIX	613	15.375	1300029UP
15:28:15	CHIX	52	15.375	1300029UQ
15:28:16	BATE	54	15.375	030001QB6
15:28:16	CHIX	613	15.375	1300029V5
15:28:23	BATE	33	15.365	030001QCD
15:28:52	XLON	150	15.36	475702604479788
15:28:52	XLON	50	15.36	475702604479789
15:28:57	XLON	80	15.36	475702604479799
15:28:57	XLON	227	15.36	475702604479800
15:29:09	XLON	23	15.365	475702604479920
15:29:09	XLON	256	15.365	475702604479921
15:30:21	XLON	101	15.365	475702604480541
15:30:21	XLON	300	15.365	475702604480542
15:30:21	XLON	122	15.365	475702604480543
15:33:05	XLON	710	15.37	475702604482216
15:33:05	CHIX	245	15.37	130002BIO
15:33:07	XLON	119	15.365	475702604482239
15:33:07	XLON	591	15.365	475702604482240
15:33:22	BATE	286	15.36	030001RMY
15:33:51	XLON	199	15.36	475702604482665
15:34:04	BATE	191	15.36	030001RRG
15:34:22	XLON	388	15.355	475702604482976
15:34:22	XLON	98	15.355	475702604482977
15:34:22	XLON	30	15.355	475702604482978
15:34:22	XLON	472	15.36	475702604482979
15:34:22	XLON	150	15.36	475702604482980
15:34:22	XLON	116	15.36	475702604482981
15:36:16	BATE	254	15.36	030001S9P
15:37:03	BATE	119	15.38	030001SHH
15:37:03	CHIX	639	15.375	130002CSB
15:37:27	XLON	408	15.375	475702604484891
15:37:27	XLON	302	15.375	475702604484892
15:37:27	XLON	390	15.37	475702604484894
15:37:27	XLON	245	15.375	475702604484895
15:38:04	XLON	86	15.375	475702604485165
15:38:04	XLON	624	15.375	475702604485166
15:38:12	XLON	186	15.375	475702604485220
15:39:34	XLON	196	15.375	475702604485938
15:39:40	XLON	156	15.375	475702604485967
15:40:20	XLON	710	15.37	475702604486417
15:40:20	BATE	401	15.37	030001T9F
15:40:20	XLON	150	15.375	475702604486423
15:40:20	XLON	125	15.375	475702604486424
15:40:20	XLON	210	15.375	475702604486425
15:40:20	XLON	138	15.375	475702604486426
15:40:20	XLON	154	15.375	475702604486427
15:40:20	XLON	92	15.375	475702604486428
15:40:20	XLON	149	15.375	475702604486429
15:40:20	XLON	152	15.375	475702604486430
15:42:28	XLON	119	15.37	475702604487565
15:42:28	XLON	150	15.37	475702604487566
15:42:28	XLON	60	15.37	475702604487567
15:42:28	XLON	140	15.37	475702604487568
15:42:28	XLON	164	15.37	475702604487569
15:42:28	XLON	86	15.37	475702604487570
15:42:41	BATE	58	15.37	030001TUL
15:43:45	CHIX	57	15.35	130002EV9
15:43:45	CHIX	158	15.35	130002EVA
15:44:17	BATE	14	15.35	030001U8R
15:44:34	XLON	306	15.345	475702604488649
15:45:08	XLON	150	15.345	475702604488952
15:45:16	BATE	3	15.35	030001UHX
15:45:27	CHIX	141	15.34	130002FCU
15:45:43	XLON	710	15.335	475702604489470
15:45:56	CHIX	2	15.345	130002FKA
15:46:07	BATE	51	15.345	030001UQ1
15:46:07	BATE	85	15.345	030001UQ2
15:46:07	BATE	60	15.345	030001UQ3
15:46:14	XLON	149	15.345	475702604489861
15:47:10	XLON	64	15.355	475702604490423
15:47:10	XLON	494	15.355	475702604490424
15:47:28	BATE	412	15.37	030001V34
15:47:52	XLON	150	15.375	475702604490832
15:47:52	XLON	120	15.375	475702604490833
15:47:52	XLON	17	15.375	475702604490834
15:47:57	XLON	61	15.375	475702604490874
15:47:57	XLON	162	15.375	475702604490875
15:48:10	XLON	201	15.37	475702604491021
15:48:10	CHIX	565	15.37	130002GGI
15:48:10	XLON	3	15.375	475702604491035
15:48:10	XLON	67	15.375	475702604491036
15:48:10	XLON	127	15.375	475702604491037
15:48:10	XLON	150	15.375	475702604491038
15:48:10	XLON	8	15.375	475702604491039
15:48:25	CHIX	2	15.365	130002GJ0
15:48:25	BATE	21	15.365	030001VBW
15:48:25	BATE	230	15.365	030001VBX
15:48:25	CHIX	83	15.365	130002GJ1
15:48:25	BATE	351	15.365	030001VBY
15:48:25	CHIX	148	15.365	130002GJ2
15:48:55	XLON	357	15.36	475702604491430
15:49:05	CHIX	1	15.365	130002GNB
15:49:08	CHIX	25	15.365	130002GO4
15:49:10	CHIX	210	15.365	130002GOD
15:49:35	CHIX	2	15.375	130002GVD
15:50:05	XLON	710	15.385	475702604492036
15:50:05	XLON	143	15.385	475702604492037
15:50:30	CHIX	4	15.385	130002H7M
15:51:02	CHIX	91	15.38	130002HEN
15:51:02	CHIX	139	15.38	130002HEO
15:51:02	XLON	86	15.385	475702604492542
15:51:02	XLON	309	15.385	475702604492543
15:51:02	XLON	1	15.385	475702604492544
15:51:02	XLON	150	15.385	475702604492545
15:51:02	XLON	162	15.385	475702604492546
15:51:02	XLON	39	15.385	475702604492547
15:51:04	CHIX	211	15.38	130002HG1
15:51:04	CHIX	149	15.38	130002HG3
15:51:54	XLON	710	15.38	475702604492814
15:55:11	XLON	710	15.4	475702604494470
15:55:27	XLON	529	15.4	475702604494649
15:56:30	XLON	710	15.4	475702604495311
15:56:30	XLON	139	15.4	475702604495321
15:56:30	XLON	150	15.4	475702604495322
15:56:30	XLON	163	15.4	475702604495323
15:56:30	XLON	208	15.4	475702604495324
15:56:30	XLON	48	15.4	475702604495325
15:57:29	CHIX	38	15.4	130002JJG
15:57:41	XLON	710	15.4	475702604496047
15:57:41	BATE	464	15.395	030001XN8
15:57:41	XLON	710	15.395	475702604496059
15:57:41	XLON	156	15.4	475702604496060
15:59:06	XLON	184	15.41	475702604496723
15:59:06	XLON	6	15.41	475702604496724
16:00:16	XLON	83	15.41	475702604497449
16:00:16	XLON	627	15.41	475702604497450
16:00:16	XLON	150	15.415	475702604497464
16:00:16	XLON	103	15.415	475702604497465
16:00:21	XLON	205	15.415	475702604497512
16:00:37	XLON	150	15.415	475702604497744
16:00:37	XLON	77	15.415	475702604497745
16:00:42	XLON	78	15.415	475702604497792
16:00:42	XLON	150	15.415	475702604497793
16:00:42	XLON	38	15.415	475702604497794
16:00:42	XLON	167	15.415	475702604497795
16:00:42	XLON	75	15.415	475702604497796
16:00:50	XLON	150	15.415	475702604497868
16:00:50	XLON	73	15.415	475702604497869
16:00:55	XLON	104	15.415	475702604497947
16:00:55	XLON	186	15.415	475702604497948
16:00:55	XLON	130	15.415	475702604497949
16:01:41	XLON	150	15.415	475702604498470
16:01:41	XLON	103	15.415	475702604498471
16:01:41	XLON	163	15.41	475702604498476
16:01:41	XLON	246	15.41	475702604498477
16:04:01	BATE	315	15.415	030001Z5Z
16:04:01	XLON	710	15.415	475702604500248
16:04:01	BATE	315	15.4	030001Z6B
16:04:01	XLON	710	15.4	475702604500268
16:04:02	BATE	257	15.395	030001Z6N
16:04:02	XLON	710	15.395	475702604500287
16:04:03	XLON	442	15.39	475702604500326
16:04:03	XLON	268	15.39	475702604500327
16:04:48	XLON	710	15.39	475702604500810
16:05:08	XLON	154	15.395	475702604501109
16:05:40	XLON	170	15.39	475702604501703
16:05:40	XLON	166	15.39	475702604501704
16:05:45	XLON	170	15.39	475702604501728
16:05:50	XLON	65	15.39	475702604501792
16:05:50	XLON	152	15.39	475702604501793
16:06:29	XLON	170	15.39	475702604502157
16:06:29	XLON	150	15.39	475702604502158
16:06:29	XLON	190	15.39	475702604502159
16:06:29	XLON	99	15.39	475702604502160
16:08:32	XLON	319	15.385	475702604503618
16:08:54	XLON	645	15.39	475702604503893
16:09:04	XLON	168	15.39	475702604503998
16:09:04	XLON	105	15.39	475702604503999
16:09:04	XLON	170	15.39	475702604504000
16:09:04	XLON	174	15.39	475702604504001
16:09:04	XLON	93	15.39	475702604504002
16:11:52	XLON	167	15.39	475702604505652
16:11:52	XLON	129	15.39	475702604505653
16:11:52	XLON	97	15.39	475702604505654
16:11:52	XLON	317	15.39	475702604505655
16:12:00	XLON	167	15.39	475702604505713
16:13:03	BATE	69	15.39	0300021HC
16:13:17	XLON	4	15.39	475702604506603
16:14:00	XLON	378	15.39	475702604507162
16:14:00	XLON	328	15.39	475702604507163
16:14:00	XLON	130	15.39	475702604507166
16:14:00	XLON	171	15.39	475702604507167
16:14:00	XLON	281	15.39	475702604507168
16:14:00	XLON	128	15.39	475702604507169
16:14:01	XLON	180	15.39	475702604507183
16:14:01	XLON	43	15.39	475702604507184
16:14:38	XLON	165	15.39	475702604507538
16:14:43	XLON	87	15.39	475702604507586
16:14:43	XLON	165	15.39	475702604507587
16:15:31	XLON	190	15.385	475702604508027
16:18:02	XLON	710	15.415	475702604509558
16:19:09	XLON	710	15.43	475702604510455
16:19:33	XLON	407	15.425	475702604510677
16:19:33	XLON	303	15.425	475702604510678
16:19:33	XLON	69	15.415	475702604510716
16:19:33	XLON	89	15.415	475702604510717
16:20:00	XLON	191	15.43	475702604510972
16:20:00	XLON	358	15.43	475702604510973
16:20:30	XLON	149	15.43	475702604511280
16:20:30	XLON	561	15.43	475702604511281
16:20:43	BATE	365	15.43	0300023TR
16:20:43	XLON	150	15.43	475702604511496
16:20:43	XLON	162	15.43	475702604511497
16:20:43	XLON	92	15.43	475702604511498
16:20:43	XLON	311	15.43	475702604511499
16:20:46	BATE	256	15.43	0300023UQ
16:20:49	XLON	150	15.43	475702604511554
16:21:41	XLON	126	15.43	475702604512192
16:21:46	XLON	229	15.43	475702604512239
16:21:46	XLON	190	15.43	475702604512240
16:21:46	XLON	54	15.43	475702604512241
16:21:46	XLON	85	15.43	475702604512242
16:22:21	XLON	155	15.435	475702604512631
16:22:21	XLON	122	15.435	475702604512632
16:23:01	XLON	710	15.435	475702604513102
16:23:01	XLON	263	15.44	475702604513104
16:23:01	XLON	42	15.44	475702604513105
16:23:03	XLON	201	15.435	475702604513141
16:23:03	XLON	148	15.435	475702604513149
16:23:08	XLON	70	15.435	475702604513351
16:23:08	XLON	88	15.435	475702604513352
16:24:12	XLON	311	15.435	475702604514080
16:24:18	XLON	52	15.44	475702604514135
16:24:30	XLON	14	15.44	475702604514236
16:24:30	XLON	61	15.44	475702604514237
16:24:30	XLON	156	15.44	475702604514238
16:24:43	XLON	15	15.44	475702604514387
16:24:43	XLON	63	15.44	475702604514388
16:24:43	XLON	123	15.44	475702604514389
16:25:01	XLON	9	15.44	475702604514588
16:25:01	XLON	54	15.44	475702604514589
16:25:01	XLON	158	15.44	475702604514590
16:25:17	BATE	175	15.44	0300025J2
16:25:17	XLON	120	15.44	475702604514834
16:25:17	XLON	590	15.44	475702604514835
16:26:04	XLON	541	15.46	475702604515351
16:26:04	XLON	169	15.46	475702604515352
16:26:04	XLON	710	15.46	475702604515363
16:26:04	XLON	708	15.455	475702604515366
16:26:55	XLON	24	15.47	475702604516002
16:26:55	XLON	174	15.47	475702604516003
16:27:02	XLON	522	15.465	475702604516141
16:27:02	XLON	150	15.47	475702604516143
16:27:02	XLON	160	15.47	475702604516144
16:27:02	XLON	152	15.47	475702604516145
16:27:04	XLON	142	15.46	475702604516170
16:27:28	XLON	160	15.47	475702604516658
16:27:28	XLON	78	15.47	475702604516659
16:27:39	XLON	42	15.47	475702604516881
16:27:39	XLON	170	15.47	475702604516882
16:29:32	XLON	11	15.45	475702604519008
16:29:32	XLON	171	15.45	475702604519009
16:29:32	XLON	62	15.45	475702604519010
16:29:40	XLON	176	15.45	475702604519266
16:29:40	XLON	132	15.45	475702604519267
16:29:43	XLON	228	15.45	475702604519411

 

END

 

 

POSUWSWRUKUAUAR