Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

9th Feb 2022 07:00

RNS Number : 0837B

Smiths Group PLC

09 February 2022



09 February 2022
SMITHS GROUP PLC
TRANSACTIONS IN OWN SHARES

Smiths Group plc ("Smiths Group") announces today that it has purchased the following number of its ordinary shares of 37.5 pence each on the London Stock Exchange from Goldman Sachs International (GSILGB2XXXX). Such purchase was effected pursuant to instructions issued by Smiths Group on 18 November 2021, as announced on 19 November 2021:

Date of purchase	Volume weighted average price paid per share (GBP)	Number of shares purchased	Lowest price paid per share: (GBP)	Highest price paid per share: (GBP)	Venue
08 February 2022	15.4758	215,000	15.3800	15.5500	XLON
08 February 2022	-	-	-	-	CHIX
08 February 2022	15.4539	85,000	15.3750	15.5450	BATE

Smiths Group will cancel the purchased shares.

ln accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades by Goldman Sachs on 08 February 2022 is detailed below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Enquiries:

Jemma Spalton, Director of Investor Relations
+44 (0)20 7004 1600
[email protected]

Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
[email protected]

Smiths Group plc's LEI number is: 213800MJL6IPZS3ASA11

About Smiths Group
For over 170 years, Smiths Group has been pioneering progress by improving the world through smarter engineering. We serve millions of people every year, to help create a safer, more efficient and better-connected world, across four major global markets: Energy, General Industry, Security & Defence, and Aerospace. Listed on the London Stock Exchange, Smiths employs c.14,600 colleagues in over 50 countries. For more information visit www.smiths.com.


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

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSUWAKRUKUURAR

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.06