Transaction in Own Shares

RNS Number : 9630V

Smiths Group PLC

17 December 2021

 

17 December 2021

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	Number of shares purchased	Highest price paid per share: (GBP)	Lowest price paid per share: (GBP)	Volume weighted average price paid per share (GBP)	Venue
16 December 2021	200,000	15.4900	15.1950	15.3873	XLON

Smiths Group will cancel the purchased shares. Following the cancellation of the repurchased shares, Smiths Group will hold no ordinary shares in treasury and will have 393,622,495 ordinary shares in issue. Therefore, the total number of voting rights in Smiths Group will be 393,622,495. This is the figure which should be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in Smiths Group, under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules. Since the commencement of the programme, Smiths Group has purchased 2,885,082 ordinary 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 16 December 2021 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.22,000 colleagues in over 50 countries. For more information visit  www.smiths.com .

Time	Exchange Venue	Quantity purchased	Price per share (GBP)	Transaction reference number
10:00:00	XLON	129	15.20	449118904269124
10:00:00	XLON	470	15.20	449118904269125
10:03:03	XLON	616	15.22	449118904269999
10:06:13	XLON	150	15.22	449118904270597
10:06:13	XLON	122	15.22	449118904270598
10:09:01	XLON	150	15.22	449118904271073
10:09:01	XLON	124	15.22	449118904271074
10:09:01	XLON	401	15.22	449118904271075
10:09:38	XLON	599	15.23	449118904271175
10:09:43	XLON	45	15.23	449118904271180
10:09:43	XLON	31	15.23	449118904271181
10:10:42	XLON	250	15.24	449118904271413
10:10:42	XLON	425	15.24	449118904271414
10:16:01	XLON	675	15.25	449118904272252
10:16:03	XLON	150	15.24	449118904272256
10:20:09	XLON	675	15.24	449118904272826
10:20:23	XLON	64	15.24	449118904272852
10:20:23	XLON	35	15.24	449118904272853
10:20:23	XLON	172	15.24	449118904272854
10:24:14	XLON	675	15.23	449118904273221
10:24:14	XLON	675	15.23	449118904273224
10:24:51	XLON	162	15.24	449118904273339
10:30:41	XLON	150	15.25	449118904274053
10:30:41	XLON	57	15.25	449118904274054
10:32:32	XLON	675	15.25	449118904274242
10:32:32	XLON	250	15.26	449118904274246
10:32:32	XLON	165	15.26	449118904274247
10:32:32	XLON	106	15.26	449118904274248
10:32:33	XLON	82	15.25	449118904274251
10:33:00	XLON	91	15.25	449118904274302
10:36:05	XLON	675	15.24	449118904274747
10:36:07	XLON	278	15.24	449118904274753
10:36:13	XLON	363	15.24	449118904274781
10:39:42	XLON	675	15.24	449118904275182
10:39:52	XLON	250	15.26	449118904275217
10:39:57	XLON	150	15.26	449118904275250
10:39:57	XLON	50	15.26	449118904275251
10:47:05	XLON	675	15.28	449118904276145
10:47:28	XLON	150	15.28	449118904276176
10:47:28	XLON	311	15.28	449118904276177
10:47:28	XLON	214	15.28	449118904276178
10:47:33	XLON	150	15.28	449118904276179
10:47:42	XLON	150	15.28	449118904276194
10:48:26	XLON	675	15.28	449118904276277
10:48:26	XLON	150	15.28	449118904276283
10:48:26	XLON	8	15.28	449118904276284
10:48:31	XLON	150	15.28	449118904276310
10:48:36	XLON	150	15.28	449118904276313
10:48:36	XLON	144	15.28	449118904276314
10:50:16	XLON	88	15.28	449118904276491
10:50:16	XLON	116	15.28	449118904276492
10:50:50	XLON	73	15.28	449118904276542
10:50:50	XLON	91	15.28	449118904276543
10:51:02	XLON	675	15.27	449118904276584
10:51:02	XLON	594	15.27	449118904276585
10:51:02	XLON	81	15.27	449118904276593
10:51:05	XLON	150	15.27	449118904276600
10:52:19	XLON	199	15.27	449118904276828
10:52:51	XLON	675	15.27	449118904276913
10:54:47	XLON	150	15.27	449118904277220
10:54:47	XLON	99	15.27	449118904277221
10:55:13	XLON	150	15.27	449118904277265
10:55:13	XLON	66	15.27	449118904277266
10:55:21	XLON	33	15.27	449118904277269
10:55:21	XLON	113	15.27	449118904277270
10:55:33	XLON	150	15.27	449118904277295
10:55:33	XLON	64	15.27	449118904277296
10:56:35	XLON	361	15.27	449118904277378
10:56:35	XLON	314	15.27	449118904277379
10:56:35	XLON	158	15.26	449118904277386
10:56:49	XLON	39	15.27	449118904277401
10:56:49	XLON	76	15.27	449118904277402
10:56:49	XLON	98	15.27	449118904277403
10:56:54	XLON	150	15.27	449118904277404
10:56:54	XLON	93	15.27	449118904277405
10:56:59	XLON	150	15.27	449118904277415
10:57:04	XLON	150	15.27	449118904277416
10:57:10	XLON	150	15.27	449118904277484
10:57:41	XLON	107	15.27	449118904277576
10:57:41	XLON	100	15.27	449118904277577
10:57:41	XLON	53	15.27	449118904277578
10:57:41	XLON	73	15.27	449118904277579
10:57:46	XLON	150	15.27	449118904277601
10:58:03	XLON	250	15.27	449118904277681
10:58:03	XLON	150	15.27	449118904277682
11:00:29	XLON	579	15.26	449118904277988
11:00:29	XLON	96	15.26	449118904277989
11:00:34	XLON	141	15.27	449118904278000
11:01:13	XLON	30	15.26	449118904278116
11:01:13	XLON	129	15.26	449118904278117
11:02:32	XLON	467	15.26	449118904278298
11:02:32	XLON	40	15.26	449118904278299
11:02:33	XLON	24	15.26	449118904278301
11:05:35	XLON	150	15.25	449118904278778
11:05:35	XLON	90	15.26	449118904278779
11:05:35	XLON	121	15.26	449118904278780
11:05:35	XLON	127	15.26	449118904278781
11:05:35	XLON	187	15.26	449118904278782
11:05:38	XLON	447	15.25	449118904278787
11:05:38	XLON	228	15.25	449118904278788
11:05:40	XLON	27	15.25	449118904278794
11:05:40	XLON	208	15.25	449118904278795
11:05:45	XLON	150	15.25	449118904278822
11:06:45	XLON	250	15.26	449118904278957
11:06:45	XLON	103	15.26	449118904278958
11:06:45	XLON	278	15.26	449118904278955
11:06:45	XLON	11	15.26	449118904278956
11:06:50	XLON	150	15.26	449118904278964
11:06:55	XLON	150	15.26	449118904278965
11:07:00	XLON	76	15.26	449118904278987
11:07:00	XLON	78	15.26	449118904278988
11:08:31	XLON	65	15.26	449118904279172
11:08:31	XLON	174	15.26	449118904279173
11:08:31	XLON	54	15.26	449118904279174
11:09:00	XLON	251	15.25	449118904279224
11:10:17	XLON	35	15.25	449118904279344
11:10:17	XLON	53	15.25	449118904279345
11:10:17	XLON	123	15.25	449118904279346
11:11:13	XLON	118	15.26	449118904279476
11:11:13	XLON	105	15.26	449118904279477
11:11:18	XLON	32	15.26	449118904279481
11:11:18	XLON	98	15.26	449118904279482
11:11:29	XLON	53	15.26	449118904279525
11:11:29	XLON	181	15.26	449118904279526
11:14:37	XLON	338	15.27	449118904279804
11:14:37	XLON	210	15.27	449118904279805
11:14:48	XLON	117	15.28	449118904279815
11:14:48	XLON	98	15.28	449118904279816
11:14:48	XLON	124	15.28	449118904279817
11:14:48	XLON	31	15.28	449118904279818
11:16:35	XLON	239	15.27	449118904280005
11:19:45	XLON	48	15.30	449118904280472
11:19:50	XLON	137	15.31	449118904280477
11:19:50	XLON	122	15.31	449118904280478
11:20:01	XLON	120	15.31	449118904280499
11:20:01	XLON	129	15.31	449118904280500
11:20:06	XLON	133	15.31	449118904280505
11:21:38	XLON	675	15.31	449118904280735
11:21:38	XLON	675	15.31	449118904280723
11:21:39	XLON	150	15.33	449118904280752
11:21:44	XLON	37	15.34	449118904280768
11:21:44	XLON	148	15.34	449118904280769
11:21:49	XLON	34	15.33	449118904280771
11:21:49	XLON	150	15.33	449118904280772
11:21:49	XLON	87	15.33	449118904280773
11:21:54	XLON	150	15.33	449118904280788
11:21:54	XLON	95	15.33	449118904280789
11:25:05	XLON	300	15.32	449118904281059
11:25:05	XLON	375	15.32	449118904281060
11:25:05	XLON	545	15.32	449118904281056
11:26:46	XLON	150	15.31	449118904281278
11:28:03	XLON	48	15.31	449118904281408
11:28:03	XLON	545	15.31	449118904281409
11:28:27	XLON	150	15.31	449118904281441
11:28:58	XLON	454	15.31	449118904281514
11:28:58	XLON	145	15.31	449118904281515
11:28:58	XLON	7	15.31	449118904281516
11:31:27	XLON	150	15.32	449118904281836
11:32:11	XLON	116	15.31	449118904281958
11:32:11	XLON	150	15.31	449118904281959
11:32:11	XLON	316	15.31	449118904281960
11:32:11	XLON	215	15.31	449118904281956
11:32:11	XLON	155	15.31	449118904281957
11:34:17	XLON	150	15.31	449118904282198
11:34:17	XLON	38	15.31	449118904282199
11:36:14	XLON	580	15.31	449118904282450
11:36:14	XLON	150	15.31	449118904282454
11:36:14	XLON	250	15.31	449118904282455
11:36:14	XLON	3	15.31	449118904282456
11:36:31	XLON	150	15.31	449118904282458
11:40:38	XLON	675	15.31	449118904282884
11:41:56	XLON	675	15.32	449118904283083
11:41:56	XLON	150	15.32	449118904283084
11:44:04	XLON	150	15.32	449118904283361
11:44:04	XLON	33	15.32	449118904283362
11:44:04	XLON	75	15.32	449118904283363
11:44:04	XLON	111	15.32	449118904283364
11:44:04	XLON	75	15.32	449118904283365
11:44:04	XLON	198	15.32	449118904283366
11:49:11	XLON	675	15.34	449118904284053
11:52:41	XLON	675	15.35	449118904284453
11:57:04	XLON	675	15.37	449118904285068
11:57:04	XLON	816	15.37	449118904285069
11:57:19	XLON	150	15.37	449118904285079
12:00:25	XLON	675	15.37	449118904285462
12:00:26	XLON	12	15.37	449118904285464
12:00:26	XLON	226	15.37	449118904285465
12:00:26	XLON	113	15.37	449118904285466
12:00:26	XLON	324	15.37	449118904285467
12:01:40	XLON	150	15.36	449118904285606
12:01:40	XLON	525	15.36	449118904285607
12:01:54	XLON	377	15.36	449118904285656
12:01:54	XLON	15	15.36	449118904285657
12:03:31	XLON	250	15.36	449118904285820
12:04:14	XLON	150	15.36	449118904285982
12:04:22	XLON	150	15.36	449118904286007
12:04:22	XLON	11	15.36	449118904286008
12:07:26	XLON	675	15.36	449118904286583
12:12:30	XLON	675	15.38	449118904287244
12:12:31	XLON	150	15.38	449118904287245
12:12:50	XLON	191	15.39	449118904287314
12:12:50	XLON	300	15.39	449118904287315
12:12:50	XLON	184	15.39	449118904287316
12:13:44	XLON	250	15.39	449118904287442
12:13:44	XLON	33	15.39	449118904287443
12:13:44	XLON	90	15.39	449118904287444
12:13:50	XLON	150	15.39	449118904287467
12:14:27	XLON	363	15.39	449118904287605
12:14:27	XLON	77	15.39	449118904287606
12:14:27	XLON	98	15.39	449118904287607
12:14:27	XLON	137	15.39	449118904287608
12:15:00	XLON	675	15.39	449118904287650
12:15:00	XLON	150	15.39	449118904287654
12:15:00	XLON	8	15.39	449118904287655
12:17:36	XLON	150	15.39	449118904287929
12:21:18	XLON	18	15.39	449118904288458
12:21:18	XLON	159	15.39	449118904288459
12:21:18	XLON	498	15.39	449118904288460
12:22:36	XLON	150	15.41	449118904288737
12:22:41	XLON	150	15.41	449118904288770
12:22:41	XLON	25	15.41	449118904288771
12:23:23	XLON	675	15.40	449118904288843
12:23:23	XLON	241	15.40	449118904288844
12:23:28	XLON	150	15.40	449118904288858
12:24:02	XLON	184	15.40	449118904288920
12:24:02	XLON	231	15.40	449118904288921
12:26:37	XLON	675	15.40	449118904289297
12:28:31	XLON	203	15.41	449118904289538
12:28:57	XLON	150	15.40	449118904289579
12:28:57	XLON	30	15.40	449118904289580
12:28:57	XLON	288	15.40	449118904289581
12:28:57	XLON	675	15.40	449118904289578
12:30:24	XLON	672	15.40	449118904289783
12:33:54	XLON	150	15.41	449118904290340
12:36:05	XLON	526	15.42	449118904290587
12:36:05	XLON	150	15.42	449118904290589
12:36:26	XLON	525	15.41	449118904290641
12:36:26	XLON	150	15.41	449118904290642
12:36:26	XLON	17	15.41	449118904290643
12:36:26	XLON	4	15.41	449118904290644
12:37:20	XLON	150	15.41	449118904290732
12:38:37	XLON	354	15.41	449118904290922
12:38:37	XLON	309	15.41	449118904290924
12:39:07	XLON	126	15.41	449118904290965
12:39:07	XLON	23	15.41	449118904290966
12:41:22	XLON	250	15.40	449118904291420
12:41:22	XLON	12	15.40	449118904291421
12:41:22	XLON	150	15.40	449118904291422
12:41:22	XLON	122	15.40	449118904291423
12:41:22	XLON	141	15.40	449118904291424
12:42:40	XLON	213	15.40	449118904291538
12:44:18	XLON	150	15.41	449118904291771
12:44:18	XLON	135	15.41	449118904291772
12:45:13	XLON	388	15.41	449118904291909
12:45:13	XLON	250	15.41	449118904291910
12:45:13	XLON	88	15.41	449118904291911
12:45:55	XLON	62	15.41	449118904291979
12:45:55	XLON	35	15.41	449118904291980
12:45:55	XLON	113	15.41	449118904291981
12:46:00	XLON	104	15.41	449118904291984
12:46:00	XLON	118	15.41	449118904291985
12:49:21	XLON	577	15.40	449118904292427
12:49:21	XLON	558	15.40	449118904292428
12:50:53	XLON	150	15.41	449118904292574
12:51:55	XLON	150	15.41	449118904292667
12:51:55	XLON	492	15.41	449118904292668
12:53:15	XLON	125	15.40	449118904292802
12:53:15	XLON	163	15.40	449118904292803
12:53:21	XLON	50	15.40	449118904292814
12:53:43	XLON	339	15.40	449118904292868
12:55:04	XLON	29	15.40	449118904293007
12:55:04	XLON	640	15.40	449118904293008
12:56:50	XLON	150	15.39	449118904293216
12:57:01	XLON	211	15.39	449118904293241
12:59:58	XLON	675	15.40	449118904293660
12:59:58	XLON	25	15.41	449118904293661
12:59:58	XLON	90	15.41	449118904293662
13:00:01	XLON	199	15.40	449118904293719
13:00:08	XLON	662	15.38	449118904294070
13:00:52	XLON	145	15.35	449118904294443
13:02:02	XLON	619	15.34	449118904295036
13:04:00	XLON	607	15.34	449118904295794
13:07:02	XLON	150	15.35	449118904296591
13:08:14	XLON	251	15.35	449118904296888
13:08:24	XLON	262	15.34	449118904296952
13:08:55	XLON	150	15.34	449118904297070
13:11:09	XLON	565	15.35	449118904297600
13:12:41	XLON	150	15.35	449118904297889
13:13:02	XLON	93	15.34	449118904297929
13:13:02	XLON	390	15.34	449118904297930
13:15:33	XLON	675	15.34	449118904298565
13:16:23	XLON	250	15.34	449118904298722
13:19:42	XLON	60	15.34	449118904299231
13:19:42	XLON	615	15.34	449118904299232
13:20:03	XLON	150	15.34	449118904299288
13:20:25	XLON	150	15.34	449118904299340
13:22:02	XLON	124	15.34	449118904299547
13:22:31	XLON	150	15.34	449118904299638
13:26:51	XLON	675	15.33	449118904300601
13:26:51	XLON	675	15.33	449118904300592
13:27:03	XLON	295	15.33	449118904300630
13:27:03	XLON	250	15.33	449118904300631
13:27:03	XLON	124	15.33	449118904300632
13:27:11	XLON	11	15.32	449118904300654
13:28:18	XLON	213	15.32	449118904300954
13:28:18	XLON	301	15.32	449118904300955
13:33:21	XLON	150	15.35	449118904301772
13:33:26	XLON	150	15.35	449118904301796
13:33:27	XLON	371	15.34	449118904301803
13:36:21	XLON	22	15.34	449118904302345
13:36:21	XLON	653	15.34	449118904302346
13:36:21	XLON	675	15.34	449118904302347
13:40:02	XLON	675	15.34	449118904302862
13:40:08	XLON	205	15.34	449118904302899
13:40:08	XLON	94	15.34	449118904302900
13:40:11	XLON	376	15.34	449118904302935
13:42:33	XLON	150	15.34	449118904303371
13:43:18	XLON	522	15.34	449118904303454
13:46:03	XLON	675	15.33	449118904304031
13:46:44	XLON	150	15.35	449118904304205
13:47:34	XLON	524	15.34	449118904304459
13:49:19	XLON	71	15.36	449118904304721
13:49:19	XLON	603	15.36	449118904304722
13:50:32	XLON	552	15.37	449118904304927
13:50:32	XLON	123	15.37	449118904304928
13:53:24	XLON	675	15.38	449118904305508
13:57:26	XLON	150	15.39	449118904306471
13:58:38	XLON	150	15.39	449118904306761
13:58:56	XLON	372	15.39	449118904306817
14:00:02	XLON	337	15.38	449118904306986
14:00:02	XLON	338	15.38	449118904306987
14:04:51	XLON	675	15.38	449118904307734
14:04:56	XLON	150	15.38	449118904307744
14:04:56	XLON	92	15.38	449118904307745
14:05:16	XLON	31	15.38	449118904307794
14:05:16	XLON	123	15.38	449118904307795
14:08:19	XLON	300	15.39	449118904308365
14:08:19	XLON	300	15.39	449118904308366
14:08:19	XLON	75	15.39	449118904308367
14:08:20	XLON	150	15.39	449118904308370
14:08:20	XLON	8	15.39	449118904308371
14:08:41	XLON	150	15.39	449118904308440
14:08:41	XLON	69	15.39	449118904308441
14:10:11	XLON	675	15.39	449118904308672
14:10:11	XLON	675	15.39	449118904308673
14:10:12	XLON	138	15.39	449118904308676
14:10:12	XLON	340	15.39	449118904308677
14:10:47	XLON	150	15.39	449118904308762
14:12:42	XLON	615	15.39	449118904309048
14:12:42	XLON	604	15.39	449118904309049
14:15:04	XLON	150	15.38	449118904309369
14:15:04	XLON	8	15.38	449118904309370
14:16:25	XLON	675	15.37	449118904309570
14:21:33	XLON	33	15.37	449118904310244
14:22:11	XLON	265	15.37	449118904310305
14:22:13	XLON	146	15.37	449118904310312
14:22:13	XLON	231	15.37	449118904310313
14:25:50	XLON	418	15.39	449118904310736
14:26:43	XLON	675	15.39	449118904310919
14:27:15	XLON	125	15.39	449118904310983
14:27:16	XLON	33	15.39	449118904310984
14:27:27	XLON	6	15.39	449118904310990
14:28:08	XLON	675	15.39	449118904311047
14:28:29	XLON	150	15.39	449118904311106
14:30:03	XLON	95	15.39	449118904311339
14:30:05	XLON	111	15.39	449118904311361
14:30:05	XLON	321	15.39	449118904311362
14:30:08	XLON	163	15.39	449118904311368
14:30:11	XLON	400	15.39	449118904311395
14:30:11	XLON	23	15.39	449118904311396
14:31:10	XLON	150	15.39	449118904311516
14:33:27	XLON	675	15.39	449118904311788
14:37:25	XLON	675	15.40	449118904312365
14:37:25	XLON	141	15.40	449118904312367
14:40:28	XLON	96	15.40	449118904312803
14:40:28	XLON	579	15.40	449118904312804
14:40:28	XLON	250	15.40	449118904312807
14:40:28	XLON	243	15.40	449118904312808
14:40:49	XLON	150	15.40	449118904312883
14:40:53	XLON	675	15.40	449118904312903
14:40:53	XLON	497	15.40	449118904312917
14:45:03	XLON	150	15.40	449118904313459
14:45:08	XLON	150	15.40	449118904313475
14:45:08	XLON	8	15.40	449118904313476
14:45:37	XLON	150	15.40	449118904313577
14:45:46	XLON	150	15.40	449118904313605
14:46:00	XLON	522	15.39	449118904313727
14:46:01	XLON	140	15.39	449118904313733
14:46:01	XLON	107	15.39	449118904313734
14:46:01	XLON	428	15.39	449118904313735
14:46:24	XLON	102	15.39	449118904313797
14:46:24	XLON	136	15.39	449118904313798
14:46:24	XLON	91	15.39	449118904313799
14:48:14	XLON	150	15.39	449118904314033
14:48:14	XLON	35	15.39	449118904314034
14:48:28	XLON	150	15.39	449118904314063
14:48:42	XLON	1	15.39	449118904314089
14:48:42	XLON	139	15.39	449118904314090
14:48:47	XLON	150	15.39	449118904314096
14:48:47	XLON	56	15.39	449118904314097
14:53:47	XLON	193	15.38	449118904314878
14:53:47	XLON	482	15.38	449118904314879
14:54:37	XLON	150	15.38	449118904315061
14:54:37	XLON	80	15.38	449118904315062
14:54:37	XLON	110	15.38	449118904315063
14:54:37	XLON	651	15.38	449118904315059
14:54:37	XLON	24	15.38	449118904315060
14:54:41	XLON	133	15.37	449118904315079
14:54:41	XLON	78	15.37	449118904315080
15:00:02	XLON	675	15.38	449118904315726
15:00:02	XLON	657	15.38	449118904315844
15:00:02	XLON	18	15.38	449118904315845
15:00:03	XLON	152	15.38	449118904315879
15:00:03	XLON	523	15.38	449118904315880
15:00:05	XLON	673	15.38	449118904315947
15:00:45	XLON	150	15.38	449118904316321
15:00:45	XLON	8	15.38	449118904316322
15:04:17	XLON	103	15.40	449118904316834
15:04:17	XLON	675	15.40	449118904316832
15:04:24	XLON	572	15.40	449118904316845
15:04:35	XLON	121	15.40	449118904316871
15:04:35	XLON	37	15.40	449118904316872
15:04:49	XLON	150	15.40	449118904316907
15:04:49	XLON	67	15.40	449118904316908
15:04:49	XLON	353	15.40	449118904316906
15:09:06	XLON	140	15.39	449118904317600
15:09:23	XLON	47	15.40	449118904317686
15:10:10	XLON	235	15.40	449118904317852
15:10:10	XLON	300	15.40	449118904317853
15:10:10	XLON	140	15.40	449118904317854
15:10:10	XLON	94	15.40	449118904317859
15:10:10	XLON	139	15.40	449118904317860
15:10:10	XLON	24	15.40	449118904317861
15:10:10	XLON	418	15.40	449118904317862
15:11:03	XLON	150	15.41	449118904318028
15:11:20	XLON	150	15.41	449118904318097
15:13:10	XLON	150	15.43	449118904318408
15:13:45	XLON	60	15.44	449118904318464
15:13:45	XLON	67	15.44	449118904318465
15:13:45	XLON	54	15.44	449118904318466
15:13:55	XLON	18	15.44	449118904318504
15:13:55	XLON	185	15.44	449118904318505
15:14:02	XLON	675	15.44	449118904318527
15:14:02	XLON	92	15.44	449118904318531
15:14:28	XLON	675	15.44	449118904318694
15:14:41	XLON	4	15.45	449118904318732
15:14:46	XLON	149	15.45	449118904318738
15:15:00	XLON	172	15.44	449118904318809
15:15:00	XLON	442	15.44	449118904318810
15:18:42	XLON	150	15.41	449118904319474
15:18:42	XLON	140	15.41	449118904319475
15:18:42	XLON	170	15.41	449118904319476
15:18:42	XLON	84	15.41	449118904319477
15:18:42	XLON	601	15.41	449118904319466
15:18:44	XLON	99	15.41	449118904319489
15:18:44	XLON	121	15.41	449118904319490
15:20:26	XLON	150	15.41	449118904319842
15:21:03	XLON	124	15.41	449118904319891
15:21:24	XLON	16	15.41	449118904319959
15:21:24	XLON	349	15.41	449118904319960
15:22:05	XLON	7	15.41	449118904320057
15:22:05	XLON	134	15.41	449118904320058
15:22:10	XLON	150	15.41	449118904320074
15:22:15	XLON	150	15.41	449118904320107
15:22:15	XLON	134	15.41	449118904320108
15:23:59	XLON	33	15.41	449118904320358
15:23:59	XLON	79	15.41	449118904320359
15:23:59	XLON	166	15.41	449118904320360
15:23:59	XLON	397	15.41	449118904320361
15:23:59	XLON	503	15.41	449118904320363
15:23:59	XLON	110	15.41	449118904320364
15:25:20	XLON	199	15.41	449118904320600
15:27:32	XLON	576	15.40	449118904321052
15:27:32	XLON	150	15.40	449118904321053
15:27:32	XLON	545	15.40	449118904321054
15:29:36	XLON	150	15.42	449118904321463
15:31:32	XLON	675	15.41	449118904322517
15:31:41	XLON	675	15.41	449118904322537
15:32:16	XLON	675	15.41	449118904322764
15:32:16	XLON	601	15.41	449118904322765
15:33:39	XLON	675	15.40	449118904323323
15:35:52	XLON	675	15.41	449118904324088
15:36:09	XLON	150	15.41	449118904324391
15:36:09	XLON	114	15.41	449118904324392
15:36:09	XLON	56	15.41	449118904324393
15:37:46	XLON	675	15.42	449118904324928
15:38:14	XLON	150	15.42	449118904325138
15:38:15	XLON	675	15.41	449118904325140
15:38:32	XLON	675	15.41	449118904325295
15:38:34	XLON	675	15.40	449118904325324
15:38:34	XLON	150	15.39	449118904325333
15:38:34	XLON	166	15.39	449118904325334
15:38:34	XLON	117	15.39	449118904325335
15:38:34	XLON	151	15.39	449118904325336
15:38:39	XLON	166	15.39	449118904325345
15:38:39	XLON	112	15.39	449118904325346
15:39:28	XLON	150	15.39	449118904325588
15:39:28	XLON	420	15.39	449118904325589
15:39:28	XLON	71	15.39	449118904325590
15:40:24	XLON	272	15.40	449118904325941
15:40:29	XLON	244	15.40	449118904325969
15:40:34	XLON	6	15.40	449118904325994
15:40:34	XLON	226	15.40	449118904325995
15:41:24	XLON	87	15.40	449118904326217
15:41:24	XLON	171	15.40	449118904326218
15:41:24	XLON	59	15.40	449118904326219
15:41:24	XLON	196	15.40	449118904326220
15:41:30	XLON	104	15.39	449118904326254
15:41:30	XLON	61	15.39	449118904326255
15:42:24	XLON	150	15.38	449118904326600
15:42:30	XLON	1	15.38	449118904326625
15:42:30	XLON	163	15.38	449118904326626
15:42:35	XLON	150	15.38	449118904326661
15:44:10	XLON	579	15.40	449118904327267
15:44:10	XLON	96	15.40	449118904327268
15:45:33	XLON	675	15.42	449118904327628
15:45:33	XLON	675	15.42	449118904327629
15:45:34	XLON	150	15.42	449118904327635
15:46:55	XLON	150	15.44	449118904327952
15:46:55	XLON	119	15.44	449118904327953
15:47:14	XLON	150	15.44	449118904328032
15:47:14	XLON	8	15.44	449118904328033
15:47:49	XLON	414	15.43	449118904328154
15:47:49	XLON	261	15.43	449118904328155
15:47:49	XLON	258	15.42	449118904328161
15:47:49	XLON	116	15.43	449118904328162
15:47:49	XLON	141	15.43	449118904328163
15:47:49	XLON	160	15.43	449118904328164
15:47:56	XLON	150	15.43	449118904328187
15:47:56	XLON	106	15.43	449118904328188
15:49:07	XLON	109	15.45	449118904328574
15:49:07	XLON	150	15.45	449118904328575
15:49:07	XLON	332	15.45	449118904328576
15:50:18	XLON	186	15.44	449118904328978
15:50:18	XLON	480	15.44	449118904328979
15:50:18	XLON	150	15.44	449118904328980
15:50:18	XLON	250	15.44	449118904328981
15:50:18	XLON	259	15.44	449118904328982
15:50:34	XLON	149	15.44	449118904329172
15:51:55	XLON	150	15.45	449118904329750
15:51:55	XLON	546	15.45	449118904329755
15:52:37	XLON	35	15.45	449118904329914
15:52:37	XLON	106	15.45	449118904329915
15:52:37	XLON	136	15.45	449118904329916
15:52:42	XLON	150	15.45	449118904329930
15:52:49	XLON	150	15.45	449118904329942
15:53:27	XLON	150	15.44	449118904330211
15:53:27	XLON	141	15.44	449118904330212
15:55:40	XLON	56	15.44	449118904330783
15:55:45	XLON	150	15.44	449118904330843
15:55:50	XLON	248	15.44	449118904330887
15:55:50	XLON	235	15.44	449118904330888
15:55:55	XLON	56	15.44	449118904330899
15:55:55	XLON	79	15.44	449118904330900
15:56:11	XLON	78	15.44	449118904330995
15:56:11	XLON	579	15.44	449118904330996
15:56:11	XLON	18	15.44	449118904330997
15:57:04	XLON	177	15.44	449118904331165
15:57:21	XLON	645	15.44	449118904331239
15:57:38	XLON	150	15.44	449118904331344
15:57:40	XLON	551	15.43	449118904331382
16:00:06	XLON	147	15.43	449118904332037
16:00:06	XLON	166	15.43	449118904332038
16:00:06	XLON	150	15.43	449118904332039
16:00:06	XLON	212	15.43	449118904332040
16:00:14	XLON	54	15.43	449118904332120
16:00:14	XLON	35	15.43	449118904332121
16:00:14	XLON	127	15.43	449118904332122
16:00:19	XLON	150	15.43	449118904332177
16:00:24	XLON	220	15.43	449118904332222
16:00:24	XLON	35	15.43	449118904332223
16:00:29	XLON	150	15.43	449118904332237
16:00:39	XLON	166	15.43	449118904332289
16:01:04	XLON	413	15.42	449118904332501
16:01:04	XLON	143	15.43	449118904332507
16:01:40	XLON	95	15.42	449118904332666
16:01:40	XLON	150	15.42	449118904332667
16:01:40	XLON	31	15.42	449118904332668
16:01:45	XLON	127	15.42	449118904332682
16:01:45	XLON	33	15.42	449118904332683
16:02:17	XLON	201	15.41	449118904332904
16:02:36	XLON	671	15.41	449118904332993
16:04:05	XLON	573	15.42	449118904333546
16:04:52	XLON	204	15.43	449118904333830
16:05:22	XLON	150	15.43	449118904334004
16:06:03	XLON	170	15.43	449118904334138
16:06:03	XLON	157	15.43	449118904334139
16:06:03	XLON	348	15.43	449118904334140
16:06:03	XLON	150	15.43	449118904334143
16:06:03	XLON	56	15.43	449118904334144
16:06:08	XLON	150	15.43	449118904334162
16:06:53	XLON	150	15.43	449118904334486
16:07:14	XLON	482	15.42	449118904334622
16:07:14	XLON	150	15.43	449118904334623
16:07:14	XLON	116	15.43	449118904334624
16:07:14	XLON	70	15.43	449118904334625
16:07:14	XLON	174	15.43	449118904334626
16:07:14	XLON	101	15.43	449118904334627
16:07:39	XLON	160	15.42	449118904334891
16:07:39	XLON	14	15.42	449118904334892
16:09:01	XLON	557	15.41	449118904335257
16:09:01	XLON	3	15.41	449118904335258
16:09:57	XLON	214	15.41	449118904335728
16:09:57	XLON	115	15.41	449118904335729
16:10:02	XLON	133	15.41	449118904335768
16:10:02	XLON	52	15.41	449118904335769
16:10:02	XLON	114	15.41	449118904335770
16:10:57	XLON	150	15.42	449118904336103
16:12:13	XLON	272	15.42	449118904336506
16:12:13	XLON	403	15.42	449118904336507
16:12:13	XLON	150	15.42	449118904336513
16:12:13	XLON	160	15.42	449118904336514
16:12:13	XLON	125	15.42	449118904336515
16:12:13	XLON	140	15.42	449118904336516
16:13:54	XLON	246	15.42	449118904336937
16:13:59	XLON	150	15.42	449118904336954
16:14:04	XLON	128	15.42	449118904336991
16:14:04	XLON	160	15.42	449118904336992
16:14:09	XLON	150	15.42	449118904337020
16:14:09	XLON	8	15.42	449118904337021
16:14:14	XLON	189	15.41	449118904337047
16:18:01	XLON	506	15.42	449118904338951
16:18:01	XLON	169	15.42	449118904338952
16:18:01	XLON	169	15.42	449118904338955
16:18:01	XLON	231	15.42	449118904338956
16:18:06	XLON	127	15.42	449118904339000
16:18:06	XLON	52	15.42	449118904339001
16:18:06	XLON	161	15.42	449118904339002
16:18:11	XLON	675	15.41	449118904339036
16:18:34	XLON	438	15.41	449118904339197
16:18:34	XLON	161	15.41	449118904339198
16:18:34	XLON	10	15.41	449118904339199
16:18:39	XLON	189	15.41	449118904339242
16:18:39	XLON	51	15.41	449118904339243
16:18:39	XLON	125	15.41	449118904339244
16:18:49	XLON	57	15.41	449118904339290
16:18:49	XLON	135	15.41	449118904339291
16:19:37	XLON	510	15.42	449118904339607
16:19:39	XLON	165	15.42	449118904339619
16:19:39	XLON	510	15.42	449118904339620
16:20:40	XLON	35	15.42	449118904339883
16:20:40	XLON	133	15.42	449118904339884
16:20:45	XLON	28	15.42	449118904339915
16:20:45	XLON	101	15.42	449118904339916
16:20:51	XLON	299	15.42	449118904340006
16:21:41	XLON	211	15.42	449118904340339
16:21:41	XLON	151	15.42	449118904340340
16:21:46	XLON	145	15.42	449118904340388
16:21:53	XLON	172	15.42	449118904340413
16:23:07	XLON	150	15.41	449118904340817
16:23:07	XLON	8	15.41	449118904340818
16:23:12	XLON	97	15.41	449118904340860
16:23:12	XLON	57	15.41	449118904340861
16:23:12	XLON	217	15.41	449118904340862
16:24:23	XLON	565	15.42	449118904341360
16:24:23	XLON	110	15.42	449118904341361
16:24:24	XLON	222	15.42	449118904341365
16:25:36	XLON	585	15.42	449118904341895
16:27:11	XLON	140	15.44	449118904342472
16:27:11	XLON	29	15.44	449118904342473
16:27:12	XLON	675	15.43	449118904342520
16:27:12	XLON	502	15.43	449118904342523
16:29:29	XLON	675	15.45	449118904343343
16:29:29	XLON	150	15.45	449118904343350
16:29:29	XLON	1304	15.45	449118904343351
16:30:34	XLON	675	15.45	449118904343899
16:31:47	XLON	201	15.45	449118904344478
16:31:47	XLON	44	15.45	449118904344479
16:32:10	XLON	323	15.45	449118904344633
16:33:11	XLON	644	15.44	449118904344915
16:36:01	XLON	675	15.45	449118904345847
16:36:11	XLON	150	15.45	449118904345928
16:36:11	XLON	8	15.45	449118904345929
16:36:16	XLON	150	15.45	449118904345954
16:36:16	XLON	394	15.45	449118904345957
16:37:01	XLON	672	15.45	449118904346209
16:37:08	XLON	150	15.45	449118904346250
16:37:08	XLON	104	15.45	449118904346251
16:37:08	XLON	130	15.45	449118904346252
16:37:53	XLON	40	15.45	449118904346471
16:37:53	XLON	101	15.45	449118904346472
16:37:58	XLON	27	15.45	449118904346513
16:37:58	XLON	120	15.45	449118904346514
16:38:36	XLON	150	15.45	449118904346723
16:39:04	XLON	20	15.45	449118904346793
16:39:04	XLON	189	15.45	449118904346794
16:39:21	XLON	41	15.45	449118904346916
16:39:21	XLON	19	15.45	449118904346917
16:39:21	XLON	458	15.45	449118904346918
16:39:26	XLON	512	15.45	449118904346946
16:39:26	XLON	24	15.45	449118904346947
16:40:11	XLON	161	15.45	449118904347170
16:40:11	XLON	53	15.45	449118904347171
16:40:11	XLON	398	15.45	449118904347172
16:41:19	XLON	92	15.45	449118904347546
16:41:19	XLON	35	15.45	449118904347547
16:41:19	XLON	35	15.45	449118904347548
16:41:19	XLON	7	15.45	449118904347549
16:41:40	XLON	126	15.45	449118904347658
16:41:40	XLON	16	15.45	449118904347659
16:42:09	XLON	370	15.45	449118904347879
16:44:13	XLON	675	15.45	449118904348578
16:45:14	XLON	150	15.45	449118904348892
16:45:14	XLON	132	15.45	449118904348893
16:45:14	XLON	393	15.45	449118904348894
16:45:15	XLON	93	15.45	449118904348895
16:45:15	XLON	135	15.45	449118904348896
16:45:15	XLON	167	15.45	449118904348897
16:45:15	XLON	56	15.45	449118904348898
16:45:19	XLON	200	15.45	449118904348917
16:45:24	XLON	11	15.45	449118904348923
16:45:24	XLON	146	15.45	449118904348924
16:47:43	XLON	675	15.45	449118904349642
16:47:43	XLON	64	15.46	449118904349654
16:47:43	XLON	165	15.46	449118904349655
16:47:43	XLON	76	15.46	449118904349656
16:47:43	XLON	273	15.46	449118904349657
16:47:48	XLON	675	15.46	449118904349681
16:51:10	XLON	91	15.47	449118904350486
16:51:10	XLON	89	15.47	449118904350487
16:51:10	XLON	19	15.47	449118904350488
16:51:13	XLON	102	15.47	449118904350506
16:51:13	XLON	573	15.47	449118904350507
16:51:35	XLON	150	15.47	449118904350573
16:52:19	XLON	150	15.47	449118904350827
16:52:24	XLON	201	15.47	449118904350862
16:52:59	XLON	675	15.47	449118904350980
16:53:52	XLON	448	15.47	449118904351157
16:53:52	XLON	148	15.47	449118904351158
16:54:03	XLON	150	15.47	449118904351249
16:54:03	XLON	8	15.47	449118904351250
16:54:11	XLON	27	15.47	449118904351271
16:54:11	XLON	35	15.47	449118904351272
16:54:11	XLON	145	15.47	449118904351273
16:54:19	XLON	197	15.47	449118904351428
16:55:26	XLON	206	15.48	449118904352057
16:55:26	XLON	168	15.48	449118904352058
16:55:26	XLON	370	15.48	449118904352059
16:57:10	XLON	556	15.47	449118904352534
17:00:13	XLON	227	15.48	449118904353635
17:00:13	XLON	448	15.48	449118904353636
17:00:13	XLON	185	15.48	449118904353639
17:00:13	XLON	149	15.49	449118904353640
17:00:18	XLON	176	15.49	449118904353657
17:00:21	XLON	675	15.48	449118904353662
17:00:54	XLON	675	15.48	449118904353893
17:00:59	XLON	184	15.48	449118904353919
17:01:15	XLON	426	15.48	449118904354068
17:01:15	XLON	249	15.48	449118904354069
17:01:15	XLON	249	15.48	449118904354070
17:01:15	XLON	184	15.48	449118904354071
17:01:15	XLON	10	15.48	449118904354072
17:02:05	XLON	377	15.47	449118904354391
17:02:51	XLON	250	15.47	449118904354672
17:02:51	XLON	172	15.47	449118904354673
17:02:51	XLON	282	15.47	449118904354674
17:03:42	XLON	190	15.47	449118904355040
17:03:42	XLON	35	15.47	449118904355041
17:03:42	XLON	459	15.47	449118904355042
17:05:09	XLON	171	15.46	449118904355576
17:07:50	XLON	233	15.48	449118904356549
17:07:50	XLON	14	15.48	449118904356550
17:07:50	XLON	14	15.48	449118904356551
17:07:51	XLON	675	15.47	449118904356558
17:07:51	XLON	675	15.47	449118904356559
17:09:28	XLON	183	15.48	449118904357081
17:09:28	XLON	6	15.48	449118904357082
17:09:33	XLON	211	15.48	449118904357084
17:09:33	XLON	163	15.48	449118904357085
17:09:38	XLON	34	15.48	449118904357113
17:09:38	XLON	164	15.48	449118904357114
17:09:50	XLON	5	15.48	449118904357187
17:09:50	XLON	189	15.48	449118904357188
17:11:16	XLON	96	15.48	449118904357549
17:11:48	XLON	54	15.48	449118904357673
17:11:48	XLON	65	15.48	449118904357674
17:11:48	XLON	170	15.48	449118904357675
17:11:53	XLON	181	15.48	449118904357711
17:11:53	XLON	66	15.48	449118904357712
17:11:58	XLON	675	15.47	449118904357766
17:13:05	XLON	531	15.47	449118904358054
17:13:05	XLON	144	15.47	449118904358055
17:14:19	XLON	450	15.47	449118904358506
17:14:24	XLON	91	15.47	449118904358527
17:14:24	XLON	134	15.47	449118904358528
17:14:42	XLON	675	15.46	449118904358593
17:14:42	XLON	150	15.46	449118904358596
17:14:42	XLON	170	15.46	449118904358597
17:14:42	XLON	355	15.46	449118904358598
17:14:45	XLON	620	15.46	449118904358605
17:15:11	XLON	151	15.46	449118904358806
17:15:11	XLON	201	15.46	449118904358807
17:15:11	XLON	149	15.46	449118904358808
17:17:39	XLON	144	15.48	449118904359725
17:17:39	XLON	12	15.48	449118904359726
17:17:39	XLON	15	15.48	449118904359727
17:17:39	XLON	12	15.48	449118904359728
17:17:44	XLON	198	15.48	449118904359761
17:18:01	XLON	59	15.48	449118904359846
17:18:03	XLON	616	15.48	449118904359857
17:19:24	XLON	96	15.49	449118904360654
17:19:24	XLON	228	15.49	449118904360655
17:19:37	XLON	675	15.49	449118904360716
17:20:03	XLON	646	15.49	449118904360872
17:20:13	XLON	525	15.49	449118904360957
17:20:14	XLON	149	15.49	449118904360962
17:20:14	XLON	1	15.49	449118904360963
17:20:36	XLON	675	15.49	449118904361054
17:20:48	XLON	185	15.49	449118904361152
17:20:48	XLON	2	15.49	449118904361153
17:20:53	XLON	233	15.49	449118904361218
17:20:53	XLON	177	15.49	449118904361219
17:21:03	XLON	14	15.49	449118904361237
17:21:03	XLON	52	15.49	449118904361238
17:21:03	XLON	88	15.49	449118904361239
17:21:10	XLON	159	15.49	449118904361301
17:21:30	XLON	675	15.49	449118904361536
17:22:13	XLON	150	15.49	449118904361876
17:22:42	XLON	468	15.48	449118904362071
17:22:42	XLON	148	15.48	449118904362076
17:23:07	XLON	16	15.48	449118904362222
17:23:12	XLON	215	15.48	449118904362229
17:23:12	XLON	126	15.48	449118904362230
17:23:17	XLON	273	15.48	449118904362320
17:23:37	XLON	27	15.48	449118904362477
17:23:37	XLON	35	15.48	449118904362478
17:23:37	XLON	22	15.48	449118904362479
17:23:37	XLON	71	15.48	449118904362480
17:23:37	XLON	8	15.48	449118904362481
17:23:42	XLON	150	15.48	449118904362536
17:23:42	XLON	10	15.48	449118904362537
17:24:26	XLON	13	15.47	449118904362798
17:24:26	XLON	135	15.47	449118904362799
17:24:31	XLON	166	15.47	449118904362817
17:24:31	XLON	161	15.47	449118904362818
17:24:31	XLON	115	15.47	449118904362819
17:24:36	XLON	56	15.47	449118904362839
17:24:52	XLON	269	15.47	449118904362954
17:24:52	XLON	100	15.47	449118904362957
17:24:53	XLON	43	15.47	449118904362966
17:24:54	XLON	162	15.47	449118904362967
17:24:55	XLON	370	15.47	449118904362976
17:25:36	XLON	11	15.47	449118904363266
17:25:36	XLON	53	15.47	449118904363267
17:25:36	XLON	53	15.47	449118904363268
17:25:36	XLON	94	15.47	449118904363269
17:25:36	XLON	2	15.47	449118904363270
17:25:36	XLON	82	15.47	449118904363271
17:25:41	XLON	41	15.47	449118904363290
17:25:41	XLON	12	15.47	449118904363291
17:25:41	XLON	80	15.47	449118904363292
17:25:41	XLON	14	15.47	449118904363293
17:25:41	XLON	11	15.47	449118904363294
17:26:23	XLON	675	15.48	449118904363823
17:28:09	XLON	675	15.49	449118904364804
17:28:51	XLON	108	15.49	449118904365207
17:29:00	XLON	178	15.49	449118904365294
17:29:00	XLON	140	15.49	449118904365295
17:29:01	XLON	12	15.49	449118904365297
17:29:01	XLON	1	15.49	449118904365298
17:29:01	XLON	178	15.49	449118904365306
17:29:01	XLON	460	15.49	449118904365307
17:29:01	XLON	170	15.49	449118904365308
17:29:03	XLON	178	15.49	449118904365315
17:29:03	XLON	44	15.49	449118904365320
17:29:03	XLON	24	15.49	449118904365321
17:29:04	XLON	171	15.49	449118904365327
17:29:06	XLON	171	15.49	449118904365349
17:29:17	XLON	23	15.49	449118904365544
17:29:17	XLON	75	15.49	449118904365545
17:29:18	XLON	171	15.49	449118904365569
17:29:18	XLON	75	15.49	449118904365570
17:29:18	XLON	107	15.49	449118904365575
17:29:33	XLON	38	15.49	449118904365733
17:29:33	XLON	29	15.49	449118904365734
17:29:33	XLON	460	15.49	449118904365735
17:29:42	XLON	19	15.49	449118904365869
17:29:42	XLON	460	15.49	449118904365870
17:29:42	XLON	171	15.49	449118904365871
17:29:43	XLON	73	15.49	449118904365877

 

END

 

 

POSUNUKRAKUUAAA