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

1st Feb 2022 07:00

RNS Number : 2251A

Smiths Group PLC

01 February 2022



01 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
31 January 2022	15.5597	200,000	15.4650	15.6900	XLON
31 January 2022	-	-	-	-	CHIX
31 January 2022	15.5609	68,826	15.4650	15.6900	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 31 January 2022 is detailed below.

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

Jemma Spalton, Director of Investor Relations
+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
09:45:36	BATE	5	15.515	030000H9O
09:45:36	BATE	210	15.515	030000H9P
09:45:36	XLON	416	15.515	477558030223222
09:45:37	XLON	202	15.515	477558030223223
09:45:37	XLON	14	15.515	477558030223224
09:45:38	BATE	7	15.515	030000H9T
09:45:38	BATE	22	15.515	030000H9U
09:50:01	BATE	249	15.53	030000HL1
09:52:25	XLON	150	15.53	477558030223933
09:52:25	XLON	120	15.53	477558030223934
09:53:02	XLON	240	15.525	477558030224033
09:53:02	XLON	150	15.525	477558030224034
09:53:02	XLON	83	15.525	477558030224035
09:54:36	XLON	358	15.515	477558030224221
09:55:12	XLON	150	15.515	477558030224316
09:56:51	XLON	100	15.53	477558030224526
09:57:22	XLON	115	15.53	477558030224565
09:58:43	XLON	218	15.53	477558030224759
09:58:43	XLON	150	15.53	477558030224760
09:58:43	XLON	119	15.53	477558030224761
09:58:54	XLON	99	15.525	477558030224780
09:58:54	XLON	137	15.525	477558030224781
09:59:50	XLON	150	15.525	477558030224887
09:59:50	XLON	136	15.525	477558030224888
09:59:55	XLON	81	15.525	477558030224910
09:59:55	XLON	137	15.525	477558030224911
09:59:55	XLON	142	15.525	477558030224912
10:00:05	XLON	150	15.525	477558030224937
10:00:51	XLON	194	15.525	477558030225009
10:00:51	XLON	150	15.525	477558030225010
10:02:23	XLON	333	15.52	477558030225193
10:02:23	XLON	218	15.52	477558030225194
10:02:23	XLON	102	15.52	477558030225195
10:05:23	BATE	339	15.53	030000IXR
10:05:23	XLON	156	15.53	477558030225520
10:05:23	XLON	117	15.535	477558030225521
10:07:50	XLON	123	15.535	477558030225758
10:07:50	XLON	115	15.535	477558030225759
10:10:32	XLON	364	15.545	477558030226245
10:10:32	XLON	273	15.545	477558030226246
10:12:21	XLON	55	15.55	477558030226545
10:12:21	XLON	86	15.55	477558030226546
10:13:33	XLON	150	15.56	477558030226667
10:13:38	XLON	150	15.56	477558030226777
10:13:38	XLON	67	15.56	477558030226778
10:13:38	XLON	228	15.555	477558030226780
10:13:38	XLON	675	15.555	477558030226781
10:14:02	XLON	644	15.555	477558030226824
10:18:53	XLON	183	15.56	477558030227449
10:22:56	BATE	250	15.545	030000KWG
10:22:56	XLON	150	15.545	477558030228027
10:22:57	BATE	79	15.545	030000KWH
10:26:11	XLON	145	15.555	477558030228533
10:28:02	BATE	186	15.545	030000LJR
10:31:06	BATE	164	15.545	030000LWV
10:31:12	BATE	126	15.545	030000LXS
10:31:12	XLON	92	15.545	477558030229149
10:32:44	XLON	150	15.535	477558030229334
10:32:44	XLON	128	15.54	477558030229335
10:32:44	BATE	18	15.53	030000M6W
10:32:44	BATE	48	15.53	030000M6X
10:32:44	BATE	96	15.53	030000M6Y
10:32:44	BATE	172	15.54	030000M6C
10:32:45	XLON	150	15.535	477558030229343
10:32:45	XLON	114	15.535	477558030229344
10:32:45	XLON	116	15.535	477558030229345
10:32:45	XLON	30	15.535	477558030229346
10:32:45	XLON	102	15.535	477558030229347
10:32:46	BATE	90	15.53	030000M7H
10:32:46	XLON	93	15.535	477558030229352
10:32:46	XLON	119	15.535	477558030229353
10:32:47	XLON	116	15.535	477558030229356
10:32:47	XLON	114	15.535	477558030229361
10:32:51	XLON	216	15.535	477558030229383
10:32:51	XLON	114	15.535	477558030229365
10:33:00	XLON	586	15.53	477558030229419
10:33:00	BATE	17	15.53	030000M9N
10:33:00	XLON	114	15.535	477558030229420
10:33:00	XLON	199	15.535	477558030229421
10:33:01	BATE	433	15.53	030000M9W
10:33:14	XLON	699	15.525	477558030229494
10:33:14	BATE	100	15.53	030000MD2
10:33:14	BATE	30	15.53	030000MD3
10:33:14	BATE	107	15.53	030000MD4
10:33:14	BATE	100	15.53	030000MD5
10:33:16	BATE	68	15.53	030000MDJ
10:33:16	BATE	73	15.53	030000MDK
10:33:16	BATE	99	15.53	030000MDL
10:33:17	BATE	112	15.525	030000MDQ
10:33:17	BATE	121	15.525	030000MDR
10:34:56	XLON	118	15.535	477558030229738
10:34:56	XLON	158	15.535	477558030229739
10:35:01	XLON	21	15.535	477558030229746
10:35:01	XLON	118	15.535	477558030229747
10:35:04	XLON	15	15.535	477558030229776
10:35:04	XLON	161	15.535	477558030229777
10:35:04	XLON	118	15.535	477558030229778
10:35:04	XLON	194	15.535	477558030229779
10:35:06	XLON	21	15.535	477558030229781
10:35:06	XLON	118	15.535	477558030229782
10:35:08	XLON	26	15.535	477558030229808
10:35:09	XLON	39	15.535	477558030229813
10:35:09	XLON	118	15.535	477558030229814
10:35:10	XLON	40	15.535	477558030229821
10:35:12	XLON	26	15.535	477558030229825
10:35:13	XLON	26	15.535	477558030229826
10:35:13	XLON	118	15.535	477558030229827
10:35:13	XLON	194	15.535	477558030229828
10:35:14	XLON	39	15.535	477558030229829
10:36:05	XLON	240	15.535	477558030229890
10:36:05	XLON	150	15.535	477558030229891
10:36:43	XLON	286	15.53	477558030230000
10:36:43	BATE	3	15.53	030000MS3
10:36:43	BATE	41	15.53	030000MS4
10:36:43	BATE	172	15.53	030000MS5
10:36:43	XLON	14	15.53	477558030230006
10:36:43	XLON	2	15.53	477558030230007
10:37:35	XLON	670	15.525	477558030230096
10:37:35	BATE	90	15.525	030000MWA
10:37:35	BATE	101	15.525	030000MWB
10:37:36	XLON	531	15.52	477558030230097
10:37:36	XLON	38	15.52	477558030230098
10:38:42	BATE	128	15.525	030000N17
10:38:42	BATE	23	15.525	030000N18
10:42:16	XLON	80	15.535	477558030230887
10:42:16	XLON	104	15.535	477558030230888
10:45:30	BATE	179	15.545	030000NRX
10:49:43	BATE	239	15.555	030000O7W
10:49:43	XLON	202	15.555	477558030231816
10:49:43	XLON	123	15.555	477558030231817
10:49:43	BATE	25	15.555	030000O7Z
10:49:43	BATE	191	15.555	030000O80
10:49:43	XLON	538	15.555	477558030231818
10:50:14	XLON	499	15.55	477558030231913
10:50:14	XLON	156	15.55	477558030231914
10:52:13	XLON	115	15.545	477558030232102
10:52:18	XLON	26	15.545	477558030232113
10:53:14	XLON	111	15.545	477558030232170
10:53:19	XLON	111	15.545	477558030232185
10:53:19	XLON	120	15.545	477558030232186
10:53:19	XLON	138	15.545	477558030232187
10:56:42	BATE	77	15.545	030000OWR
10:57:56	XLON	47	15.545	477558030232751
11:01:42	XLON	159	15.55	477558030233257
11:01:42	XLON	509	15.55	477558030233258
11:01:42	BATE	90	15.55	030000PI8
11:01:42	XLON	240	15.55	477558030233259
11:01:42	XLON	148	15.55	477558030233260
11:01:42	XLON	108	15.55	477558030233261
11:01:49	XLON	150	15.59	477558030233403
11:01:49	XLON	130	15.59	477558030233404
11:01:49	XLON	175	15.59	477558030233405
11:01:50	BATE	148	15.575	030000PJX
11:01:50	XLON	299	15.575	477558030233410
11:01:50	XLON	150	15.575	477558030233411
11:01:50	XLON	175	15.575	477558030233412
11:01:50	XLON	150	15.58	477558030233413
11:01:50	XLON	175	15.58	477558030233414
11:01:50	XLON	108	15.58	477558030233415
11:01:51	XLON	51	15.58	477558030233416
11:01:59	XLON	599	15.57	477558030233419
11:01:59	XLON	150	15.575	477558030233420
11:01:59	XLON	137	15.575	477558030233421
11:01:59	XLON	130	15.575	477558030233422
11:01:59	XLON	150	15.58	477558030233423
11:02:10	XLON	150	15.575	477558030233468
11:02:10	XLON	329	15.575	477558030233469
11:02:10	XLON	137	15.575	477558030233470
11:02:10	XLON	24	15.58	477558030233471
11:02:10	XLON	296	15.58	477558030233472
11:02:20	XLON	252	15.57	477558030233562
11:02:20	XLON	140	15.575	477558030233566
11:02:20	XLON	329	15.575	477558030233567
11:02:20	XLON	137	15.575	477558030233568
11:02:20	XLON	284	15.575	477558030233569
11:02:20	XLON	137	15.58	477558030233570
11:02:20	XLON	140	15.58	477558030233571
11:02:20	XLON	108	15.58	477558030233572
11:02:22	XLON	307	15.58	477558030233579
11:02:22	XLON	150	15.58	477558030233580
11:02:22	XLON	307	15.58	477558030233582
11:02:22	XLON	147	15.58	477558030233583
11:03:07	XLON	88	15.59	477558030233687
11:03:07	XLON	126	15.59	477558030233688
11:03:07	XLON	220	15.59	477558030233689
11:03:07	XLON	175	15.59	477558030233690
11:03:15	BATE	339	15.585	030000PPE
11:03:15	XLON	146	15.585	477558030233709
11:03:15	XLON	129	15.585	477558030233710
11:03:17	BATE	145	15.585	030000PPG
11:03:17	XLON	368	15.585	477558030233711
11:03:24	XLON	20	15.585	477558030233730
11:03:24	BATE	80	15.585	030000PPY
11:05:41	XLON	253	15.605	477558030234043
11:05:41	BATE	106	15.605	030000PW9
11:05:41	BATE	80	15.605	030000PWA
11:08:26	BATE	219	15.635	030000Q54
11:08:26	XLON	303	15.635	477558030234434
11:09:41	XLON	420	15.63	477558030234544
11:09:41	XLON	155	15.63	477558030234545
11:09:41	BATE	257	15.63	030000Q99
11:09:41	XLON	150	15.63	477558030234546
11:09:41	XLON	119	15.63	477558030234547
11:09:41	XLON	150	15.635	477558030234548
11:09:41	XLON	119	15.635	477558030234549
11:09:41	XLON	252	15.635	477558030234550
11:09:43	XLON	150	15.635	477558030234569
11:09:44	XLON	144	15.635	477558030234575
11:10:50	XLON	131	15.635	477558030234781
11:12:38	XLON	150	15.645	477558030235049
11:12:38	XLON	119	15.645	477558030235050
11:12:44	XLON	240	15.645	477558030235069
11:12:44	XLON	150	15.645	477558030235070
11:13:34	XLON	240	15.645	477558030235178
11:15:26	XLON	641	15.66	477558030235389
11:16:42	XLON	507	15.66	477558030235491
11:16:45	XLON	256	15.66	477558030235509
11:18:52	XLON	134	15.67	477558030235753
11:18:52	XLON	11	15.67	477558030235754
11:18:52	XLON	186	15.67	477558030235755
11:18:59	XLON	197	15.665	477558030235766
11:18:59	XLON	430	15.665	477558030235763
11:19:01	XLON	256	15.66	477558030235778
11:19:01	BATE	90	15.665	030000R3L
11:19:01	XLON	620	15.66	477558030235782
11:19:05	BATE	226	15.665	030000R3Z
11:19:06	XLON	138	15.655	477558030235784
11:19:06	XLON	305	15.655	477558030235785
11:19:06	XLON	240	15.66	477558030235786
11:19:06	XLON	150	15.66	477558030235787
11:19:06	XLON	142	15.66	477558030235788
11:19:06	XLON	61	15.66	477558030235789
11:19:07	XLON	27	15.66	477558030235790
11:19:07	XLON	54	15.66	477558030235791
11:19:08	BATE	202	15.665	030000R4D
11:19:44	BATE	183	15.665	030000R5N
11:20:32	XLON	156	15.66	477558030235920
11:20:32	XLON	506	15.66	477558030235921
11:20:33	BATE	34	15.665	030000R8C
11:20:37	BATE	79	15.665	030000R8G
11:21:31	XLON	62	15.675	477558030236055
11:21:31	XLON	145	15.675	477558030236056
11:21:31	XLON	127	15.675	477558030236057
11:21:31	XLON	172	15.675	477558030236058
11:22:46	XLON	265	15.685	477558030236249
11:22:46	XLON	61	15.685	477558030236250
11:22:46	XLON	191	15.685	477558030236266
11:22:46	XLON	135	15.685	477558030236267
11:23:34	XLON	5	15.69	477558030236348
11:23:34	XLON	140	15.69	477558030236349
11:23:53	XLON	270	15.685	477558030236364
11:23:53	XLON	201	15.685	477558030236365
11:23:53	XLON	317	15.68	477558030236366
11:24:29	BATE	51	15.69	030000RII
11:25:51	BATE	146	15.69	030000RMS
11:25:51	XLON	348	15.68	477558030236581
11:25:51	XLON	150	15.685	477558030236583
11:25:51	XLON	193	15.685	477558030236584
11:26:49	XLON	445	15.675	477558030236652
11:26:49	XLON	445	15.675	477558030236671
11:26:50	XLON	360	15.675	477558030236677
11:26:50	XLON	150	15.675	477558030236678
11:26:56	XLON	150	15.675	477558030236687
11:26:56	XLON	146	15.675	477558030236688
11:27:03	XLON	319	15.675	477558030236696
11:27:03	XLON	150	15.675	477558030236697
11:27:06	XLON	150	15.675	477558030236705
11:27:07	BATE	146	15.67	030000RPL
11:27:08	XLON	338	15.675	477558030236714
11:27:08	XLON	150	15.675	477558030236715
11:27:08	XLON	73	15.675	477558030236716
11:27:11	XLON	150	15.675	477558030236722
11:27:11	XLON	547	15.665	477558030236724
11:27:37	XLON	150	15.65	477558030236763
11:27:37	XLON	150	15.66	477558030236764
11:27:37	XLON	114	15.66	477558030236765
11:27:37	XLON	158	15.66	477558030236766
11:27:37	XLON	121	15.66	477558030236767
11:27:41	BATE	118	15.645	030000RSV
11:27:42	XLON	150	15.64	477558030236812
11:27:42	XLON	66	15.64	477558030236813
11:27:43	XLON	150	15.635	477558030236819
11:27:43	BATE	41	15.64	030000RT4
11:27:43	BATE	41	15.64	030000RT5
11:27:48	XLON	150	15.635	477558030236831
11:28:07	XLON	150	15.635	477558030236906
11:28:10	BATE	152	15.64	030000RWL
11:28:37	XLON	150	15.635	477558030237031
11:28:49	XLON	150	15.635	477558030237080
11:28:49	XLON	316	15.635	477558030237081
11:28:49	XLON	141	15.635	477558030237082
11:28:49	XLON	51	15.635	477558030237083
11:28:49	XLON	110	15.635	477558030237084
11:28:54	XLON	400	15.63	477558030237102
11:28:55	XLON	202	15.63	477558030237104
11:28:57	XLON	144	15.63	477558030237105
11:29:49	XLON	150	15.63	477558030237270
11:29:54	XLON	15	15.63	477558030237271
11:33:05	BATE	103	15.625	030000SIB
11:38:06	XLON	132	15.63	477558030238187
11:38:06	XLON	205	15.63	477558030238188
11:38:06	XLON	140	15.63	477558030238189
11:38:30	BATE	260	15.63	030000SWY
11:42:18	XLON	565	15.635	477558030238676
11:42:29	XLON	405	15.635	477558030238735
11:43:56	XLON	241	15.635	477558030238947
11:44:25	XLON	240	15.635	477558030239014
11:44:25	XLON	150	15.635	477558030239015
11:44:25	XLON	64	15.635	477558030239016
11:44:25	XLON	117	15.635	477558030239017
11:44:25	XLON	170	15.635	477558030239018
11:44:25	XLON	118	15.635	477558030239019
11:44:29	XLON	42	15.635	477558030239029
11:44:29	XLON	150	15.635	477558030239030
11:44:29	XLON	214	15.635	477558030239031
11:44:29	XLON	64	15.635	477558030239032
11:44:29	XLON	117	15.635	477558030239033
11:44:53	XLON	112	15.635	477558030239067
11:49:22	XLON	132	15.635	477558030239605
11:49:22	XLON	119	15.635	477558030239606
11:49:44	BATE	429	15.63	030000TPK
11:49:44	XLON	310	15.63	477558030239635
11:49:44	XLON	240	15.63	477558030239639
11:49:44	XLON	158	15.63	477558030239640
11:49:44	XLON	150	15.635	477558030239641
11:49:44	XLON	119	15.635	477558030239642
11:49:44	XLON	138	15.635	477558030239643
11:49:44	XLON	114	15.635	477558030239644
11:49:44	XLON	149	15.635	477558030239645
11:49:49	XLON	150	15.635	477558030239663
11:49:49	XLON	119	15.635	477558030239664
11:49:49	XLON	55	15.635	477558030239665
11:49:49	XLON	114	15.635	477558030239666
11:49:49	XLON	130	15.635	477558030239667
11:49:50	BATE	90	15.63	030000TQ0
11:49:50	XLON	240	15.625	477558030239671
11:49:50	XLON	158	15.625	477558030239672
11:49:51	XLON	113	15.625	477558030239673
11:49:52	BATE	5	15.625	030000TQF
11:49:52	BATE	34	15.625	030000TQG
11:50:08	XLON	113	15.625	477558030239703
11:51:47	BATE	564	15.625	030000TUT
11:51:47	BATE	8	15.625	030000TUU
11:51:47	BATE	556	15.625	030000TUV
11:51:47	XLON	240	15.625	477558030239911
11:52:03	XLON	240	15.625	477558030239927
11:52:03	XLON	150	15.625	477558030239928
11:52:31	XLON	152	15.63	477558030239978
11:52:31	XLON	158	15.63	477558030239979
11:53:41	XLON	240	15.63	477558030240174
11:57:23	XLON	134	15.65	477558030240565
11:57:23	XLON	48	15.65	477558030240566
11:57:23	XLON	99	15.65	477558030240556
11:57:23	XLON	83	15.65	477558030240557
11:57:23	XLON	300	15.65	477558030240558
11:57:23	XLON	132	15.65	477558030240559
11:59:44	BATE	179	15.645	030000UKL
11:59:45	XLON	189	15.645	477558030240757
11:59:47	BATE	309	15.64	030000UKR
12:03:57	BATE	33	15.64	030000UY3
12:03:57	BATE	262	15.64	030000UY4
12:03:57	BATE	7	15.64	030000UYE
12:03:57	BATE	6	15.64	030000UYF
12:03:58	BATE	96	15.64	030000UYL
12:03:58	XLON	124	15.64	477558030241196
12:03:58	BATE	444	15.64	030000UYG
12:04:25	XLON	200	15.635	477558030241227
12:04:30	XLON	125	15.635	477558030241239
12:04:35	XLON	607	15.635	477558030241241
12:04:40	XLON	194	15.635	477558030241244
12:04:51	XLON	150	15.635	477558030241268
12:04:56	XLON	164	15.635	477558030241300
12:04:56	XLON	150	15.635	477558030241301
12:05:01	XLON	150	15.63	477558030241325
12:05:01	XLON	15	15.63	477558030241326
12:05:01	XLON	211	15.63	477558030241327
12:05:03	BATE	100	15.625	030000V32
12:05:03	BATE	274	15.625	030000V33
12:05:05	XLON	52	15.605	477558030241338
12:06:06	XLON	441	15.605	477558030241415
12:06:06	BATE	273	15.605	030000V5M
12:08:47	BATE	165	15.6	030000VC7
12:08:47	XLON	401	15.6	477558030241616
12:08:47	BATE	44	15.6	030000VCB
12:08:47	BATE	140	15.6	030000VCC
12:08:47	XLON	132	15.6	477558030241618
12:08:47	XLON	269	15.6	477558030241619
12:08:47	BATE	156	15.6	030000VCD
12:08:47	BATE	181	15.6	030000VCE
12:08:49	XLON	199	15.6	477558030241622
12:08:49	XLON	150	15.6	477558030241623
12:08:49	XLON	64	15.6	477558030241624
12:09:07	XLON	146	15.6	477558030241681
12:09:46	BATE	179	15.6	030000VEN
12:09:51	BATE	16	15.6	030000VEZ
12:09:56	BATE	17	15.6	030000VFM
12:09:56	BATE	22	15.6	030000VFN
12:10:08	XLON	126	15.6	477558030241767
12:10:13	XLON	97	15.6	477558030241773
12:10:18	XLON	295	15.6	477558030241778
12:10:23	XLON	484	15.6	477558030241787
12:10:37	XLON	222	15.605	477558030241803
12:12:48	XLON	512	15.605	477558030241943
12:12:48	BATE	199	15.605	030000VNK
12:12:48	BATE	110	15.605	030000VNU
12:12:48	BATE	84	15.605	030000VNV
12:12:48	BATE	66	15.605	030000VNO
12:12:48	BATE	159	15.605	030000VNP
12:12:48	BATE	279	15.605	030000VNQ
12:12:50	XLON	240	15.595	477558030241953
12:12:50	XLON	150	15.595	477558030241954
12:12:50	XLON	81	15.595	477558030241955
12:12:50	XLON	150	15.6	477558030241956
12:12:50	XLON	111	15.6	477558030241957
12:12:50	BATE	105	15.605	030000VNZ
12:12:50	BATE	118	15.605	030000VO0
12:13:47	BATE	359	15.595	030000VQJ
12:13:47	XLON	560	15.595	477558030242010
12:13:51	XLON	65	15.595	477558030242014
12:14:22	XLON	258	15.59	477558030242080
12:14:22	XLON	150	15.59	477558030242081
12:15:33	XLON	90	15.585	477558030242245
12:15:33	XLON	212	15.585	477558030242242
12:15:33	XLON	212	15.585	477558030242243
12:15:34	BATE	89	15.585	030000VWT
12:16:02	XLON	230	15.58	477558030242287
12:16:02	XLON	128	15.58	477558030242288
12:17:00	XLON	334	15.58	477558030242338
12:17:00	BATE	144	15.58	030000W11
12:17:00	XLON	55	15.58	477558030242340
12:17:00	XLON	63	15.58	477558030242341
12:17:00	XLON	216	15.58	477558030242342
12:17:05	XLON	230	15.58	477558030242359
12:17:05	BATE	131	15.58	030000W1M
12:17:13	XLON	360	15.575	477558030242380
12:17:13	BATE	604	15.575	030000W1W
12:17:13	XLON	25	15.575	477558030242382
12:17:20	XLON	150	15.575	477558030242411
12:17:59	XLON	63	15.58	477558030242529
12:17:59	XLON	562	15.58	477558030242530
12:17:59	XLON	218	15.58	477558030242531
12:17:59	XLON	113	15.58	477558030242532
12:18:03	BATE	23	15.575	030000W55
12:18:08	BATE	18	15.575	030000W5B
12:18:08	BATE	22	15.575	030000W5C
12:18:14	XLON	74	15.575	477558030242569
12:18:14	XLON	400	15.575	477558030242570
12:18:17	BATE	12	15.575	030000W5U
12:18:19	XLON	410	15.575	477558030242580
12:19:44	BATE	205	15.575	030000W8O
12:19:49	BATE	279	15.575	030000W91
12:19:54	BATE	178	15.575	030000W95
12:20:31	BATE	361	15.57	030000WAU
12:20:31	XLON	23	15.57	477558030242792
12:20:31	XLON	443	15.57	477558030242793
12:21:02	XLON	173	15.56	477558030242809
12:21:02	XLON	41	15.565	477558030242810
12:21:05	BATE	187	15.55	030000WCL
12:21:09	XLON	150	15.54	477558030242848
12:21:09	XLON	509	15.54	477558030242849
12:21:09	BATE	198	15.55	030000WCU
12:21:14	BATE	7	15.55	030000WCY
12:21:31	XLON	606	15.545	477558030242883
12:22:47	XLON	635	15.54	477558030242986
12:22:47	BATE	23	15.54	030000WGA
12:22:47	BATE	16	15.54	030000WGB
12:22:47	BATE	400	15.54	030000WGC
12:22:47	XLON	115	15.54	477558030242987
12:22:47	XLON	150	15.54	477558030242988
12:22:47	BATE	105	15.54	030000WGE
12:23:20	XLON	642	15.53	477558030243061
12:23:20	XLON	150	15.525	477558030243066
12:23:22	XLON	150	15.525	477558030243067
12:23:22	XLON	151	15.525	477558030243068
12:23:22	BATE	79	15.525	030000WI2
12:23:23	XLON	150	15.525	477558030243076
12:23:23	XLON	60	15.525	477558030243077
12:23:23	XLON	363	15.525	477558030243078
12:23:31	XLON	664	15.525	477558030243087
12:23:35	XLON	118	15.525	477558030243092
12:23:35	XLON	150	15.525	477558030243093
12:23:37	XLON	150	15.525	477558030243105
12:23:37	XLON	143	15.525	477558030243106
12:24:01	XLON	392	15.515	477558030243151
12:24:04	BATE	252	15.515	030000WLF
12:24:10	BATE	295	15.515	030000WLP
12:24:14	BATE	246	15.515	030000WLU
12:24:50	BATE	6	15.515	030000WMO
12:25:17	XLON	373	15.525	477558030243243
12:25:17	XLON	121	15.525	477558030243249
12:25:17	XLON	252	15.525	477558030243250
12:25:20	XLON	150	15.525	477558030243254
12:25:21	XLON	500	15.525	477558030243258
12:25:25	XLON	800	15.525	477558030243261
12:25:27	XLON	434	15.525	477558030243262
12:25:27	XLON	150	15.525	477558030243263
12:25:37	XLON	800	15.52	477558030243275
12:25:40	XLON	428	15.52	477558030243276
12:25:41	BATE	14	15.52	030000WOI
12:25:43	XLON	235	15.515	477558030243299
12:25:43	BATE	14	15.52	030000WOL
12:25:46	XLON	376	15.515	477558030243316
12:28:08	XLON	594	15.555	477558030243521
12:28:08	BATE	110	15.555	030000WUN
12:30:06	BATE	110	15.555	030000WZM
12:30:06	BATE	90	15.56	030000WZN
12:30:06	BATE	119	15.56	030000WZO
12:35:29	XLON	622	15.59	477558030244158
12:35:29	BATE	445	15.59	030000XC7
12:35:57	XLON	557	15.59	477558030244194
12:35:57	XLON	150	15.59	477558030244196
12:35:57	XLON	8	15.59	477558030244197
12:38:03	XLON	371	15.59	477558030244372
12:38:03	BATE	110	15.58	030000XLH
12:38:03	XLON	150	15.585	477558030244378
12:38:04	XLON	138	15.585	477558030244379
12:38:04	XLON	150	15.585	477558030244380
12:38:06	XLON	150	15.585	477558030244382
12:38:09	XLON	150	15.585	477558030244386
12:38:09	XLON	124	15.585	477558030244387
12:38:11	XLON	150	15.585	477558030244395
12:38:16	XLON	144	15.57	477558030244406
12:38:16	XLON	106	15.575	477558030244407
12:38:17	XLON	44	15.575	477558030244408
12:38:18	XLON	150	15.575	477558030244409
12:38:18	XLON	120	15.575	477558030244410
12:38:19	XLON	150	15.575	477558030244411
12:38:22	XLON	117	15.575	477558030244417
12:38:22	XLON	110	15.575	477558030244418
12:38:24	XLON	130	15.575	477558030244420
12:38:24	XLON	110	15.575	477558030244421
12:38:31	XLON	110	15.575	477558030244428
12:38:33	BATE	121	15.57	030000XO2
12:38:33	BATE	103	15.57	030000XO3
12:38:50	BATE	100	15.565	030000XOO
12:39:29	XLON	172	15.555	477558030244509
12:39:29	XLON	150	15.555	477558030244510
12:39:29	XLON	243	15.555	477558030244511
12:39:34	BATE	131	15.56	030000XQE
12:39:34	BATE	10	15.56	030000XQF
12:41:04	XLON	439	15.55	477558030244701
12:41:04	XLON	150	15.555	477558030244725
12:41:04	XLON	100	15.555	477558030244726
12:41:04	XLON	26	15.555	477558030244727
12:41:40	BATE	125	15.55	030000XX3
12:41:45	BATE	36	15.55	030000XX8
12:42:36	BATE	7	15.55	030000XZM
12:42:36	XLON	40	15.55	477558030245011
12:42:41	BATE	36	15.55	030000XZX
12:42:41	BATE	53	15.55	030000XZY
12:42:50	XLON	150	15.55	477558030245024
12:42:54	XLON	550	15.54	477558030245039
12:42:55	XLON	54	15.54	477558030245040
12:42:55	XLON	440	15.54	477558030245041
12:42:55	XLON	150	15.54	477558030245042
12:42:57	XLON	200	15.54	477558030245044
12:43:03	XLON	230	15.54	477558030245090
12:43:16	XLON	136	15.56	477558030245127
12:43:16	XLON	160	15.56	477558030245128
12:44:19	XLON	150	15.575	477558030245218
12:44:19	XLON	120	15.575	477558030245219
12:44:19	XLON	118	15.575	477558030245220
12:44:19	XLON	54	15.575	477558030245221
12:44:19	XLON	108	15.575	477558030245222
12:44:20	XLON	150	15.57	477558030245223
12:44:20	XLON	120	15.57	477558030245224
12:44:20	XLON	245	15.57	477558030245225
12:45:17	BATE	13	15.575	030000Y87
12:46:01	BATE	159	15.58	030000YA7
12:46:28	XLON	138	15.58	477558030245373
12:46:28	XLON	120	15.58	477558030245374
12:50:02	XLON	63	15.58	477558030245849
12:51:10	XLON	185	15.585	477558030246012
12:52:17	XLON	187	15.59	477558030246112
12:52:19	XLON	273	15.59	477558030246114
12:52:43	XLON	633	15.59	477558030246166
12:53:05	XLON	150	15.585	477558030246254
12:53:05	XLON	119	15.585	477558030246255
12:53:06	XLON	209	15.585	477558030246260
12:53:06	XLON	217	15.585	477558030246261
12:53:06	XLON	126	15.585	477558030246262
12:59:40	XLON	98	15.59	477558030246814
12:59:40	XLON	342	15.59	477558030246815
12:59:42	XLON	333	15.59	477558030246821
12:59:42	XLON	167	15.59	477558030246822
13:00:42	XLON	409	15.59	477558030246960
13:00:42	XLON	158	15.595	477558030246963
13:00:43	XLON	17	15.595	477558030246964
13:00:43	XLON	39	15.595	477558030246965
13:01:54	XLON	510	15.595	477558030247044
13:01:54	BATE	581	15.59	030000ZHH
13:01:55	XLON	564	15.59	477558030247048
13:02:30	BATE	38	15.585	030000ZKG
13:02:30	BATE	186	15.585	030000ZKH
13:02:30	XLON	52	15.585	477558030247170
13:02:30	XLON	35	15.585	477558030247171
13:02:30	XLON	228	15.585	477558030247172
13:02:31	XLON	337	15.585	477558030247174
13:02:31	XLON	44	15.585	477558030247175
13:02:31	BATE	110	15.585	030000ZKJ
13:02:32	BATE	103	15.585	030000ZKL
13:02:34	BATE	32	15.58	030000ZKO
13:02:34	BATE	204	15.58	030000ZKP
13:02:35	BATE	12	15.58	030000ZKQ
13:03:02	XLON	198	15.575	477558030247210
13:04:25	XLON	420	15.57	477558030247319
13:04:31	XLON	528	15.57	477558030247339
13:05:12	XLON	153	15.57	477558030247396
13:05:17	XLON	150	15.57	477558030247426
13:05:31	XLON	511	15.57	477558030247467
13:05:31	XLON	168	15.57	477558030247468
13:05:36	XLON	34	15.57	477558030247478
13:05:43	XLON	150	15.57	477558030247490
13:05:43	XLON	120	15.57	477558030247491
13:05:54	XLON	150	15.57	477558030247501
13:05:54	XLON	120	15.57	477558030247502
13:06:07	XLON	126	15.57	477558030247558
13:06:07	XLON	120	15.57	477558030247559
13:06:31	XLON	150	15.565	477558030247618
13:06:31	XLON	133	15.565	477558030247619
13:06:31	XLON	198	15.565	477558030247620
13:06:31	XLON	358	15.57	477558030247621
13:06:31	XLON	168	15.57	477558030247622
13:06:31	XLON	107	15.57	477558030247623
13:06:36	XLON	37	15.565	477558030247654
13:06:36	XLON	150	15.565	477558030247655
13:06:36	XLON	1	15.565	477558030247656
13:06:36	XLON	121	15.565	477558030247658
13:06:36	XLON	150	15.565	477558030247659
13:06:38	XLON	150	15.565	477558030247660
13:06:47	XLON	150	15.565	477558030247662
13:06:52	XLON	150	15.565	477558030247671
13:06:59	XLON	60	15.565	477558030247706
13:07:04	XLON	20	15.565	477558030247722
13:07:04	XLON	47	15.565	477558030247723
13:07:31	XLON	351	15.565	477558030247744
13:07:31	XLON	150	15.565	477558030247745
13:07:36	XLON	11	15.565	477558030247759
13:07:36	XLON	26	15.565	477558030247760
13:08:12	XLON	317	15.565	477558030247806
13:08:17	XLON	252	15.565	477558030247811
13:08:17	XLON	382	15.565	477558030247812
13:09:42	XLON	173	15.56	477558030247979
13:15:14	XLON	645	15.575	477558030248603
13:19:26	XLON	630	15.575	477558030249060
13:19:26	XLON	191	15.575	477558030249062
13:19:26	XLON	445	15.575	477558030249063
13:19:27	BATE	130	15.575	0300010XX
13:19:42	XLON	176	15.575	477558030249070
13:19:42	XLON	163	15.575	477558030249071
13:19:42	XLON	150	15.575	477558030249072
13:19:47	XLON	140	15.575	477558030249093
13:19:47	XLON	150	15.575	477558030249094
13:19:47	XLON	240	15.575	477558030249095
13:19:47	XLON	482	15.575	477558030249096
13:19:47	XLON	137	15.575	477558030249097
13:19:47	XLON	124	15.575	477558030249098
13:19:47	BATE	352	15.575	0300010YP
13:19:52	BATE	11	15.575	0300010YV
13:19:57	BATE	12	15.575	0300010Z0
13:21:14	XLON	336	15.575	477558030249198
13:23:31	XLON	248	15.57	477558030249415
13:23:31	XLON	477	15.57	477558030249418
13:24:01	XLON	148	15.57	477558030249459
13:24:01	XLON	146	15.57	477558030249460
13:24:01	BATE	110	15.57	03000118E
13:24:01	XLON	155	15.57	477558030249463
13:24:01	XLON	122	15.57	477558030249464
13:24:01	XLON	160	15.57	477558030249465
13:27:21	XLON	597	15.565	477558030249781
13:27:21	XLON	51	15.565	477558030249782
13:27:37	BATE	378	15.565	0300011HZ
13:27:40	BATE	8	15.565	0300011I0
13:29:20	BATE	100	15.565	0300011N5
13:29:20	XLON	240	15.565	477558030250014
13:29:20	XLON	116	15.565	477558030250015
13:29:20	BATE	481	15.565	0300011N1
13:29:20	XLON	321	15.565	477558030250011
13:30:09	BATE	374	15.575	0300011SA
13:30:10	XLON	240	15.575	477558030250254
13:30:10	XLON	240	15.58	477558030250255
13:30:10	XLON	128	15.58	477558030250256
13:30:15	XLON	150	15.58	477558030250264
13:30:15	XLON	470	15.58	477558030250265
13:30:16	XLON	98	15.58	477558030250266
13:30:42	XLON	137	15.58	477558030250304
13:31:20	XLON	137	15.58	477558030250345
13:31:53	XLON	103	15.58	477558030250437
13:31:53	XLON	132	15.58	477558030250438
13:35:30	XLON	318	15.59	477558030250985
13:35:30	XLON	381	15.59	477558030250988
13:37:22	XLON	89	15.595	477558030251324
13:37:22	XLON	221	15.595	477558030251325
13:37:22	XLON	1	15.595	477558030251327
13:37:22	XLON	174	15.595	477558030251328
13:37:29	XLON	189	15.595	477558030251340
13:39:42	XLON	125	15.595	477558030251624
13:41:05	XLON	240	15.595	477558030251775
13:41:05	XLON	175	15.595	477558030251776
13:41:05	XLON	1	15.595	477558030251777
13:42:30	XLON	187	15.595	477558030251940
13:42:30	XLON	23	15.595	477558030251941
13:42:30	XLON	319	15.595	477558030251942
13:42:30	BATE	380	15.595	0300012UG
13:42:30	XLON	180	15.595	477558030251947
13:45:34	BATE	93	15.59	03000131X
13:47:55	BATE	227	15.59	030001395
13:47:55	XLON	371	15.59	477558030252498
13:47:55	XLON	268	15.59	477558030252500
13:47:55	XLON	53	15.59	477558030252501
13:47:55	BATE	266	15.59	030001399
13:47:55	BATE	54	15.59	03000139A
13:49:44	BATE	33	15.59	0300013ER
13:49:44	BATE	655	15.59	0300013ES
13:49:46	BATE	600	15.59	0300013EV
13:49:47	BATE	88	15.59	0300013EY
13:49:47	BATE	308	15.59	0300013EZ
13:50:50	BATE	326	15.585	0300013II
13:51:28	BATE	180	15.585	0300013KG
13:51:33	BATE	30	15.585	0300013KP
13:51:38	BATE	30	15.585	0300013KU
13:51:43	BATE	33	15.585	0300013L4
13:52:19	BATE	106	15.585	0300013MF
13:56:13	BATE	231	15.575	0300013ZH
13:56:13	BATE	283	15.575	0300013ZI
13:56:13	BATE	66	15.575	0300013ZL
13:56:13	BATE	448	15.575	0300013ZM
13:56:16	BATE	434	15.57	0300013ZR
13:56:17	XLON	109	15.57	477558030253695
13:56:19	BATE	60	15.57	0300013ZS
13:56:19	XLON	450	15.57	477558030253696
13:56:21	BATE	293	15.57	0300013ZT
13:56:59	BATE	77	15.565	03000142I
13:56:59	BATE	300	15.565	03000142J
13:56:59	BATE	187	15.565	03000142K
13:56:59	XLON	467	15.565	477558030253830
13:56:59	XLON	502	15.565	477558030253833
13:56:59	XLON	1	15.565	477558030253834
13:57:02	BATE	262	15.565	03000142Q
13:57:04	BATE	248	15.565	03000142T
13:57:05	BATE	109	15.565	03000142U
13:57:06	BATE	140	15.565	03000142V
13:57:31	BATE	57	15.565	03000144O
13:58:21	BATE	323	15.555	03000147B
13:59:40	XLON	150	15.555	477558030254310
13:59:40	XLON	129	15.555	477558030254311
13:59:40	XLON	63	15.555	477558030254312
13:59:40	BATE	97	15.555	0300014B6
13:59:40	BATE	6	15.555	0300014B7
13:59:43	BATE	149	15.555	0300014BG
13:59:45	XLON	176	15.555	477558030254331
13:59:45	XLON	216	15.555	477558030254332
13:59:45	XLON	150	15.555	477558030254333
13:59:45	XLON	186	15.555	477558030254334
13:59:45	XLON	356	15.555	477558030254335
13:59:47	BATE	95	15.555	0300014BO
13:59:47	BATE	109	15.555	0300014BP
13:59:49	BATE	22	15.555	0300014C2
13:59:51	BATE	54	15.555	0300014C3
13:59:53	BATE	15	15.555	0300014C5
13:59:54	BATE	18	15.555	0300014C7
13:59:54	BATE	23	15.555	0300014C8
13:59:56	BATE	17	15.555	0300014CC
13:59:56	BATE	23	15.555	0300014CD
13:59:57	BATE	35	15.55	0300014CE
13:59:57	BATE	31	15.55	0300014CF
13:59:57	BATE	338	15.55	0300014CG
13:59:57	XLON	240	15.55	477558030254354
13:59:57	XLON	150	15.55	477558030254355
14:00:04	XLON	150	15.55	477558030254399
14:00:04	BATE	149	15.55	0300014CX
14:00:04	BATE	40	15.55	0300014CY
14:00:09	XLON	22	15.545	477558030254407
14:00:09	XLON	201	15.545	477558030254408
14:00:09	XLON	150	15.545	477558030254409
14:00:12	XLON	56	15.545	477558030254512
14:01:02	XLON	687	15.535	477558030254661
14:01:10	XLON	240	15.535	477558030254689
14:01:10	BATE	41	15.535	0300014I7
14:01:47	XLON	215	15.53	477558030254805
14:01:47	XLON	283	15.53	477558030254806
14:01:47	XLON	150	15.53	477558030254807
14:01:57	XLON	66	15.525	477558030254834
14:02:13	XLON	92	15.52	477558030254902
14:02:13	XLON	149	15.525	477558030254903
14:02:13	XLON	39	15.525	477558030254904
14:02:14	XLON	170	15.52	477558030254905
14:02:47	XLON	521	15.525	477558030255014
14:02:47	XLON	417	15.525	477558030255015
14:03:14	XLON	174	15.525	477558030255116
14:03:14	XLON	150	15.525	477558030255121
14:03:17	BATE	18	15.525	0300014PF
14:03:17	BATE	29	15.525	0300014PG
14:03:17	XLON	155	15.525	477558030255125
14:03:18	XLON	471	15.525	477558030255132
14:03:18	XLON	64	15.525	477558030255133
14:03:18	XLON	193	15.525	477558030255134
14:07:48	BATE	185	15.525	03000153M
14:14:10	BATE	41	15.52	0300015TM
14:14:10	BATE	300	15.52	0300015TN
14:14:10	BATE	9	15.52	0300015TO
14:14:10	BATE	29	15.52	0300015TP
14:14:10	BATE	140	15.52	0300015TQ
14:14:10	BATE	136	15.52	0300015TR
14:14:13	BATE	655	15.52	0300015TZ
14:15:17	XLON	150	15.51	477558030256714
14:15:19	XLON	31	15.51	477558030256716
14:15:19	XLON	74	15.51	477558030256717
14:15:19	XLON	65	15.51	477558030256718
14:15:19	XLON	57	15.51	477558030256719
14:15:30	XLON	192	15.51	477558030256731
14:15:50	XLON	494	15.505	477558030256774
14:15:50	BATE	109	15.51	030001602
14:25:57	BATE	375	15.51	03000178K
14:25:57	BATE	375	15.51	03000178M
14:25:59	XLON	155	15.505	477558030258176
14:26:00	BATE	576	15.505	03000178Q
14:26:00	XLON	240	15.505	477558030258187
14:26:00	XLON	150	15.505	477558030258188
14:26:28	XLON	271	15.5	477558030258311
14:26:28	XLON	181	15.5	477558030258312
14:26:31	BATE	240	15.505	0300017BY
14:26:31	XLON	43	15.5	477558030258338
14:26:31	XLON	316	15.5	477558030258339
14:26:31	XLON	414	15.5	477558030258340
14:26:31	XLON	150	15.505	477558030258341
14:26:31	XLON	127	15.505	477558030258342
14:26:31	XLON	119	15.505	477558030258343
14:26:33	BATE	570	15.49	0300017C8
14:26:47	BATE	135	15.49	0300017CT
14:26:47	XLON	150	15.495	477558030258400
14:26:47	XLON	11	15.495	477558030258401
14:26:47	XLON	127	15.495	477558030258402
14:26:47	XLON	132	15.495	477558030258403
14:26:47	XLON	51	15.495	477558030258404
14:26:48	XLON	39	15.495	477558030258405
14:26:48	XLON	150	15.495	477558030258406
14:26:50	BATE	453	15.49	0300017D4
14:27:14	XLON	391	15.495	477558030258521
14:27:17	BATE	252	15.49	0300017FV
14:27:17	BATE	6	15.49	0300017FY
14:27:17	BATE	15	15.49	0300017FZ
14:27:17	BATE	25	15.49	0300017G0
14:27:17	BATE	296	15.49	0300017G1
14:27:17	BATE	3	15.49	0300017G2
14:27:17	BATE	4	15.49	0300017G3
14:27:17	BATE	104	15.49	0300017G4
14:27:18	BATE	251	15.49	0300017G9
14:27:19	XLON	35	15.49	477558030258564
14:27:19	XLON	83	15.49	477558030258565
14:27:28	XLON	327	15.485	477558030258608
14:29:31	BATE	335	15.48	0300017PZ
14:29:31	BATE	13	15.48	0300017Q0
14:29:31	BATE	141	15.48	0300017Q1
14:30:31	XLON	19	15.485	477558030259585
14:30:31	XLON	157	15.485	477558030259586
14:30:31	BATE	366	15.48	03000183F
14:30:31	BATE	107	15.48	03000183G
14:30:31	XLON	184	15.48	477558030259584
14:30:46	XLON	33	15.485	477558030259726
14:30:46	BATE	195	15.485	03000186I
14:30:46	XLON	293	15.485	477558030259727
14:30:51	BATE	278	15.485	03000187E
14:31:07	BATE	103	15.485	0300018AD
14:31:15	BATE	365	15.485	0300018BC
14:31:15	BATE	177	15.485	0300018BL
14:31:17	XLON	150	15.48	477558030259914
14:31:20	BATE	98	15.485	0300018CR
14:31:20	BATE	110	15.485	0300018CS
14:31:20	BATE	2	15.485	0300018CT
14:31:40	XLON	289	15.485	477558030260058
14:31:40	BATE	405	15.485	0300018FE
14:31:41	XLON	289	15.485	477558030260062
14:31:41	BATE	100	15.485	0300018FF
14:31:41	XLON	240	15.485	477558030260063
14:31:43	BATE	29	15.48	0300018FP
14:31:43	BATE	24	15.48	0300018FQ
14:31:43	BATE	13	15.48	0300018FR
14:31:43	BATE	117	15.48	0300018FS
14:31:44	BATE	372	15.475	0300018G2
14:31:44	BATE	61	15.475	0300018G3
14:31:45	XLON	250	15.48	477558030260102
14:31:45	XLON	141	15.48	477558030260103
14:31:45	XLON	97	15.48	477558030260104
14:31:45	XLON	150	15.48	477558030260105
14:31:45	XLON	320	15.48	477558030260106
14:31:45	XLON	163	15.48	477558030260107
14:31:45	BATE	462	15.475	0300018GB
14:31:47	XLON	97	15.48	477558030260121
14:31:47	XLON	150	15.48	477558030260122
14:31:47	XLON	510	15.48	477558030260123
14:31:47	XLON	163	15.48	477558030260124
14:31:47	XLON	59	15.48	477558030260125
14:31:49	XLON	126	15.475	477558030260135
14:31:49	XLON	150	15.475	477558030260136
14:31:49	BATE	107	15.475	0300018GY
14:32:31	XLON	497	15.475	477558030260372
14:33:03	XLON	184	15.48	477558030260462
14:34:04	XLON	212	15.495	477558030260784
14:34:04	XLON	150	15.495	477558030260785
14:34:04	BATE	26	15.495	03000191G
14:34:06	XLON	212	15.495	477558030260801
14:34:06	XLON	266	15.495	477558030260802
14:34:06	XLON	150	15.495	477558030260803
14:34:07	BATE	11	15.495	03000191S
14:34:10	BATE	12	15.495	03000192K
14:34:49	BATE	145	15.5	03000197Q
14:34:49	XLON	146	15.5	477558030261054
14:34:49	BATE	145	15.5	03000197S
14:35:07	XLON	209	15.505	477558030261231
14:35:07	XLON	59	15.505	477558030261263
14:36:01	BATE	288	15.505	0300019JA
14:36:05	XLON	150	15.495	477558030261705
14:36:05	XLON	156	15.495	477558030261706
14:36:08	XLON	150	15.495	477558030261722
14:36:08	XLON	26	15.495	477558030261723
14:36:08	XLON	398	15.495	477558030261724
14:36:08	XLON	156	15.495	477558030261725
14:36:08	XLON	69	15.495	477558030261726
14:36:09	XLON	150	15.495	477558030261735
14:36:09	XLON	239	15.495	477558030261736
14:36:09	XLON	476	15.495	477558030261737
14:36:09	XLON	156	15.495	477558030261738
14:36:10	XLON	31	15.495	477558030261739
14:36:11	XLON	170	15.495	477558030261749
14:36:11	XLON	170	15.495	477558030261747
14:36:14	XLON	150	15.49	477558030261782
14:36:15	XLON	38	15.49	477558030261789
14:36:15	XLON	88	15.49	477558030261790
14:36:21	XLON	150	15.49	477558030261815
14:36:21	XLON	243	15.49	477558030261816
14:36:23	XLON	150	15.49	477558030261836
14:36:23	XLON	263	15.49	477558030261837
14:36:23	XLON	123	15.49	477558030261838
14:36:26	XLON	296	15.49	477558030261857
14:36:26	XLON	132	15.49	477558030261858
14:36:26	XLON	150	15.49	477558030261859
14:36:27	XLON	150	15.49	477558030261869
14:36:27	XLON	155	15.49	477558030261870
14:36:28	XLON	246	15.49	477558030261872
14:36:28	XLON	63	15.49	477558030261873
14:36:28	XLON	150	15.49	477558030261874
14:36:30	XLON	150	15.49	477558030261884
14:36:30	XLON	155	15.49	477558030261885
14:36:33	XLON	150	15.49	477558030261896
14:36:34	XLON	162	15.49	477558030261904
14:36:35	XLON	162	15.49	477558030261906
14:36:36	XLON	160	15.49	477558030261920
14:36:38	XLON	160	15.49	477558030261928
14:36:47	XLON	538	15.49	477558030261951
14:36:52	XLON	188	15.49	477558030261977
14:36:52	XLON	8	15.49	477558030261978
14:36:57	XLON	144	15.49	477558030261986
14:37:00	XLON	33	15.49	477558030262019
14:37:00	XLON	78	15.49	477558030262020
14:37:00	XLON	98	15.49	477558030262021
14:37:00	XLON	150	15.49	477558030262022
14:37:04	XLON	146	15.49	477558030262034
14:37:04	XLON	150	15.49	477558030262035
14:37:22	XLON	8	15.49	477558030262116
14:37:27	XLON	102	15.49	477558030262149
14:37:45	XLON	250	15.48	477558030262280
14:37:45	XLON	150	15.48	477558030262281
14:37:45	XLON	160	15.48	477558030262282
14:37:45	XLON	98	15.48	477558030262283
14:37:46	BATE	73	15.48	0300019V4
14:37:49	XLON	84	15.465	477558030262297
14:37:49	XLON	427	15.465	477558030262298
14:37:49	BATE	101	15.47	0300019VB
14:37:55	BATE	134	15.47	0300019VP
14:37:55	XLON	82	15.47	477558030262329
14:38:03	XLON	130	15.465	477558030262365
14:38:03	XLON	447	15.465	477558030262366
14:38:03	XLON	150	15.47	477558030262367
14:38:03	XLON	72	15.47	477558030262368
14:38:03	XLON	160	15.47	477558030262369
14:38:03	XLON	107	15.47	477558030262370
14:38:29	XLON	150	15.465	477558030262450
14:38:50	XLON	150	15.465	477558030262643
14:38:50	XLON	122	15.465	477558030262644
14:38:50	XLON	26	15.465	477558030262646
14:38:50	XLON	60	15.465	477558030262647
14:39:14	XLON	150	15.465	477558030262822
14:39:23	BATE	95	15.47	030001A6W
14:39:23	BATE	67	15.47	030001A6X
14:39:24	XLON	150	15.47	477558030262874
14:39:24	XLON	95	15.47	477558030262875
14:39:47	XLON	194	15.47	477558030262943
14:39:47	XLON	238	15.47	477558030262944
14:40:31	XLON	17	15.49	477558030263122
14:40:31	XLON	104	15.49	477558030263123
14:40:31	BATE	15	15.49	030001AE3
14:40:33	XLON	19	15.49	477558030263125
14:40:49	XLON	124	15.485	477558030263199
14:40:49	XLON	59	15.485	477558030263200
14:40:49	XLON	324	15.485	477558030263201
14:40:49	XLON	150	15.49	477558030263202
14:40:52	BATE	12	15.49	030001AFP
14:40:54	XLON	150	15.49	477558030263253
14:40:54	XLON	569	15.49	477558030263254
14:40:56	XLON	512	15.49	477558030263256
14:40:56	XLON	38	15.49	477558030263257
14:40:57	BATE	13	15.49	030001AGC
14:41:02	BATE	2	15.49	030001AGT
14:41:02	XLON	146	15.49	477558030263273
14:41:07	BATE	111	15.49	030001AHG
14:41:07	XLON	117	15.49	477558030263280
14:41:28	XLON	240	15.485	477558030263367
14:41:28	XLON	305	15.48	477558030263378
14:41:33	XLON	250	15.48	477558030263395
14:41:33	XLON	17	15.48	477558030263396
14:41:33	XLON	150	15.48	477558030263397
14:41:33	XLON	499	15.48	477558030263398
14:43:17	XLON	176	15.485	477558030263750
14:43:17	XLON	535	15.485	477558030263754
14:43:17	XLON	1	15.485	477558030263755
14:43:17	BATE	90	15.485	030001AWS
14:45:15	XLON	48	15.485	477558030264180
14:45:15	XLON	371	15.485	477558030264181
14:45:15	XLON	61	15.485	477558030264182
14:45:39	BATE	80	15.485	030001BC7
14:45:44	BATE	141	15.485	030001BCR
14:45:49	BATE	186	15.485	030001BD8
14:45:56	BATE	100	15.48	030001BDW
14:45:58	XLON	7	15.48	477558030264364
14:45:58	XLON	404	15.48	477558030264365
14:45:58	XLON	118	15.48	477558030264366
14:46:00	XLON	259	15.48	477558030264372
14:46:01	XLON	113	15.48	477558030264379
14:46:02	XLON	129	15.48	477558030264380
14:46:03	XLON	97	15.48	477558030264390
14:46:09	XLON	264	15.48	477558030264414
14:46:09	XLON	161	15.48	477558030264415
14:46:11	XLON	156	15.48	477558030264429
14:46:19	XLON	150	15.48	477558030264529
14:46:24	XLON	150	15.48	477558030264583
14:46:27	XLON	38	15.48	477558030264605
14:47:23	XLON	97	15.49	477558030264852
14:47:23	XLON	150	15.49	477558030264853
14:47:23	XLON	156	15.49	477558030264854
14:47:35	XLON	135	15.49	477558030264881
14:47:42	XLON	150	15.49	477558030264908
14:47:42	XLON	166	15.49	477558030264909
14:47:47	XLON	150	15.49	477558030264933
14:47:47	XLON	102	15.49	477558030264934
14:47:47	BATE	100	15.485	030001BRV
14:47:47	BATE	57	15.485	030001BRW
14:47:47	BATE	12	15.485	030001BRX
14:47:50	XLON	312	15.48	477558030264953
14:47:50	XLON	124	15.48	477558030264954
14:50:12	XLON	177	15.485	477558030265498
14:50:12	XLON	3	15.485	477558030265499
14:50:12	XLON	222	15.485	477558030265500
14:50:12	XLON	170	15.485	477558030265501
14:50:40	BATE	90	15.48	030001CAM
14:50:45	BATE	100	15.48	030001CB3
14:50:56	BATE	80	15.475	030001CCD
14:50:59	XLON	103	15.47	477558030265723
14:51:20	BATE	113	15.475	030001CFR
14:51:20	XLON	250	15.47	477558030265878
14:51:25	BATE	64	15.465	030001CGX
14:52:47	XLON	414	15.49	477558030266478
14:52:47	BATE	100	15.49	030001CSL
14:53:02	XLON	170	15.495	477558030266553
14:53:06	XLON	1	15.495	477558030266567
14:53:06	XLON	133	15.495	477558030266568
14:53:07	XLON	133	15.495	477558030266574
14:53:08	XLON	133	15.495	477558030266578
14:53:47	XLON	150	15.495	477558030266723
14:54:15	XLON	150	15.485	477558030266867
14:54:38	XLON	150	15.485	477558030266943
14:54:40	BATE	14	15.485	030001D5U
14:54:43	XLON	38	15.485	477558030266978
14:54:43	XLON	150	15.485	477558030266979
14:56:18	XLON	107	15.495	477558030267347
15:00:03	XLON	483	15.545	477558030268506
15:00:04	XLON	579	15.54	477558030268551
15:00:05	BATE	267	15.535	030001EFJ
15:00:05	XLON	150	15.54	477558030268559
15:00:07	BATE	120	15.535	030001EGH
15:00:07	BATE	117	15.535	030001EGI
15:00:07	BATE	182	15.535	030001EGJ
15:00:08	XLON	368	15.525	477558030268671
15:00:08	XLON	228	15.525	477558030268672
15:00:09	BATE	220	15.53	030001EHG
15:00:48	XLON	150	15.525	477558030269045
15:00:48	XLON	240	15.525	477558030269046
15:00:48	XLON	127	15.525	477558030269047
15:00:49	BATE	23	15.53	030001ELY
15:00:55	BATE	120	15.53	030001EMP
15:00:55	XLON	162	15.53	477558030269058
15:01:05	XLON	159	15.525	477558030269088
15:01:05	XLON	159	15.525	477558030269089
15:01:46	XLON	107	15.53	477558030269314
15:01:46	XLON	194	15.53	477558030269315
15:01:48	XLON	8	15.53	477558030269322
15:01:48	XLON	135	15.53	477558030269323
15:02:00	XLON	244	15.525	477558030269340
15:02:00	XLON	116	15.525	477558030269341
15:02:50	BATE	7	15.53	030001EYO
15:02:55	BATE	64	15.53	030001EZ5
15:02:55	BATE	45	15.53	030001EZ6
15:03:09	BATE	3	15.53	030001F0N
15:03:14	BATE	17	15.53	030001F0V
15:03:14	BATE	23	15.53	030001F0W
15:03:24	XLON	1	15.525	477558030269740
15:03:58	BATE	110	15.525	030001F44
15:04:31	BATE	10	15.525	030001F7R
15:04:31	XLON	10	15.525	477558030269994
15:05:11	XLON	150	15.525	477558030270158
15:06:11	XLON	146	15.53	477558030270423
15:06:25	XLON	150	15.53	477558030270481
15:06:43	XLON	150	15.525	477558030270555
15:06:48	XLON	240	15.525	477558030270573
15:06:48	XLON	150	15.525	477558030270574
15:06:48	XLON	151	15.525	477558030270575
15:07:32	BATE	80	15.53	030001FSS
15:10:13	XLON	240	15.535	477558030271259
15:10:13	XLON	150	15.535	477558030271260
15:10:13	XLON	166	15.535	477558030271261
15:10:13	XLON	10	15.535	477558030271262
15:10:44	XLON	685	15.53	477558030271416
15:10:55	BATE	110	15.53	030001GJN
15:11:21	XLON	515	15.525	477558030271654
15:11:21	XLON	150	15.53	477558030271655
15:12:59	XLON	477	15.53	477558030271978
15:13:08	XLON	165	15.53	477558030272029
15:13:08	BATE	19	15.53	030001GXL
15:15:00	XLON	330	15.54	477558030272499
15:17:00	BATE	90	15.545	030001HOA
15:17:00	XLON	30	15.545	477558030272997
15:17:03	XLON	21	15.545	477558030273010
15:17:03	XLON	50	15.545	477558030273011
15:17:03	XLON	327	15.545	477558030273012
15:17:03	XLON	150	15.545	477558030273013
15:19:01	XLON	240	15.555	477558030273622
15:19:01	XLON	100	15.555	477558030273623
15:19:01	XLON	150	15.555	477558030273624
15:19:01	XLON	162	15.555	477558030273625
15:19:05	XLON	150	15.555	477558030273677
15:19:09	XLON	150	15.555	477558030273715
15:19:09	XLON	162	15.555	477558030273716
15:19:09	XLON	130	15.555	477558030273717
15:19:10	XLON	150	15.555	477558030273754
15:19:10	XLON	697	15.555	477558030273755
15:19:10	XLON	162	15.555	477558030273756
15:19:37	XLON	148	15.55	477558030273835
15:19:37	XLON	317	15.55	477558030273836
15:19:37	BATE	100	15.555	030001I72
15:20:10	XLON	465	15.55	477558030273912
15:21:50	XLON	41	15.555	477558030274234
15:22:15	XLON	10	15.56	477558030274331
15:22:20	BATE	1	15.565	030001IQN
15:22:20	XLON	8	15.56	477558030274355
15:22:20	XLON	130	15.56	477558030274356
15:23:40	XLON	648	15.565	477558030274708
15:23:44	BATE	181	15.57	030001J2K
15:23:44	BATE	21	15.57	030001J2L
15:23:46	XLON	2	15.565	477558030274768
15:24:01	BATE	330	15.56	030001J4B
15:24:02	BATE	110	15.56	030001J50
15:25:55	XLON	240	15.56	477558030275180
15:25:55	XLON	150	15.56	477558030275181
15:25:55	XLON	143	15.56	477558030275182
15:25:55	BATE	275	15.555	030001JEJ
15:26:00	XLON	17	15.56	477558030275187
15:26:00	XLON	40	15.56	477558030275188
15:26:00	XLON	150	15.56	477558030275189
15:26:00	BATE	5	15.555	030001JF2
15:26:00	BATE	39	15.555	030001JF3
15:26:00	BATE	10	15.555	030001JF4
15:26:00	BATE	332	15.555	030001JF5
15:26:00	BATE	66	15.555	030001JF6
15:26:00	BATE	79	15.555	030001JF7
15:26:02	XLON	87	15.555	477558030275201
15:26:37	XLON	150	15.555	477558030275288
15:26:37	XLON	120	15.555	477558030275289
15:26:37	XLON	163	15.555	477558030275290
15:26:37	XLON	146	15.555	477558030275291
15:26:37	XLON	179	15.555	477558030275292
15:26:41	BATE	76	15.555	030001JJ5
15:26:42	XLON	18	15.55	477558030275312
15:26:42	XLON	81	15.55	477558030275313
15:26:43	BATE	416	15.545	030001JJA
15:26:44	XLON	273	15.55	477558030275323
15:26:44	XLON	168	15.55	477558030275324
15:26:44	XLON	150	15.55	477558030275325
15:26:44	XLON	58	15.55	477558030275326
15:26:44	XLON	141	15.55	477558030275327
15:26:45	XLON	143	15.55	477558030275342
15:26:45	XLON	120	15.55	477558030275343
15:26:49	BATE	19	15.55	030001JK1
15:26:49	BATE	33	15.55	030001JK2
15:26:49	BATE	12	15.55	030001JK3
15:26:50	XLON	26	15.55	477558030275354
15:26:51	XLON	10	15.55	477558030275358
15:27:46	XLON	6	15.55	477558030275569
15:27:46	XLON	569	15.55	477558030275570
15:27:46	XLON	150	15.55	477558030275571
15:27:46	XLON	120	15.55	477558030275572
15:28:11	XLON	357	15.545	477558030275653
15:28:11	XLON	357	15.545	477558030275660
15:28:11	BATE	30	15.545	030001JSH
15:28:11	BATE	117	15.55	030001JSI
15:28:11	BATE	118	15.55	030001JSJ
15:28:11	XLON	12	15.55	477558030275676
15:28:11	XLON	183	15.55	477558030275677
15:29:43	XLON	13	15.55	477558030276034
15:29:44	XLON	666	15.545	477558030276066
15:29:45	BATE	10	15.545	030001K21
15:29:45	BATE	89	15.545	030001K22
15:29:50	BATE	89	15.545	030001K2U
15:29:52	BATE	11	15.545	030001K32
15:29:52	XLON	240	15.54	477558030276084
15:29:52	XLON	158	15.54	477558030276085
15:31:02	XLON	5	15.545	477558030276460
15:31:02	XLON	628	15.545	477558030276461
15:31:05	XLON	164	15.545	477558030276478
15:31:05	XLON	156	15.545	477558030276479
15:31:05	XLON	70	15.545	477558030276480
15:31:05	XLON	158	15.545	477558030276481
15:31:05	XLON	150	15.545	477558030276482
15:32:04	XLON	382	15.545	477558030276581
15:32:04	XLON	377	15.54	477558030276584
15:32:04	XLON	240	15.545	477558030276582
15:32:04	XLON	158	15.545	477558030276583
15:32:07	BATE	104	15.545	030001KL1
15:32:09	BATE	104	15.545	030001KL3
15:32:09	BATE	73	15.545	030001KL4
15:32:38	XLON	468	15.535	477558030276686
15:32:38	XLON	203	15.535	477558030276687
15:33:53	XLON	484	15.545	477558030277066
15:33:53	BATE	110	15.545	030001KWJ
15:36:13	XLON	339	15.565	477558030277641
15:36:13	BATE	110	15.565	030001LD3
15:36:13	XLON	240	15.565	477558030277647
15:36:13	XLON	204	15.565	477558030277648
15:36:13	XLON	147	15.565	477558030277649
15:36:51	XLON	240	15.56	477558030277783
15:36:51	XLON	536	15.56	477558030277791
15:36:52	BATE	9	15.56	030001LI3
15:36:53	XLON	693	15.555	477558030277806
15:36:53	XLON	240	15.555	477558030277807
15:36:53	XLON	158	15.555	477558030277808
15:36:53	XLON	12	15.56	477558030277809
15:36:55	XLON	138	15.56	477558030277820
15:36:55	XLON	120	15.56	477558030277821
15:36:55	XLON	153	15.56	477558030277822
15:36:55	XLON	150	15.56	477558030277823
15:36:55	XLON	127	15.56	477558030277824
15:36:55	XLON	49	15.56	477558030277825
15:36:56	XLON	153	15.56	477558030277828
15:37:02	XLON	670	15.555	477558030277838
15:39:41	BATE	8	15.56	030001M04
15:40:00	BATE	3	15.56	030001M1G
15:40:06	XLON	150	15.56	477558030278466
15:40:06	XLON	120	15.56	477558030278467
15:40:08	XLON	324	15.555	477558030278486
15:40:08	XLON	706	15.555	477558030278488
15:40:22	BATE	100	15.555	030001M5A
15:40:22	XLON	240	15.555	477558030278567
15:40:22	XLON	158	15.555	477558030278568
15:40:22	XLON	162	15.555	477558030278569
15:40:22	XLON	232	15.555	477558030278570
15:41:04	XLON	156	15.55	477558030278686
15:41:39	BATE	182	15.555	030001MDA
15:41:58	XLON	266	15.545	477558030278889
15:41:58	XLON	240	15.55	477558030278893
15:41:58	XLON	156	15.55	477558030278894
15:41:58	XLON	158	15.55	477558030278895
15:41:58	XLON	227	15.55	477558030278896
15:41:58	XLON	1	15.55	477558030278897
15:42:21	XLON	171	15.545	477558030279073
15:45:59	BATE	285	15.56	030001NBF
15:45:59	XLON	251	15.56	477558030279962
15:45:59	BATE	113	15.565	030001NBL
15:45:59	BATE	29	15.565	030001NBM
15:45:59	XLON	293	15.56	477558030279969
15:46:01	BATE	411	15.555	030001NCG
15:46:27	XLON	192	15.555	477558030280112
15:46:27	BATE	78	15.555	030001NFG
15:46:27	XLON	46	15.555	477558030280113
15:46:27	BATE	5	15.555	030001NFH
15:46:27	BATE	6	15.555	030001NFI
15:46:28	BATE	400	15.555	030001NFK
15:46:30	BATE	424	15.555	030001NFR
15:49:47	BATE	11	15.58	030001O26
15:50:01	XLON	250	15.575	477558030280844
15:50:01	BATE	531	15.575	030001O3Y
15:50:50	XLON	267	15.58	477558030281037
15:51:18	BATE	243	15.585	030001OBY
15:51:18	BATE	39	15.585	030001OBZ
15:52:35	BATE	296	15.58	030001OLM
15:52:35	BATE	75	15.58	030001OLN
15:52:35	BATE	27	15.58	030001OLO
15:52:35	XLON	441	15.58	477558030281313
15:52:41	BATE	8	15.58	030001OM3
15:52:41	BATE	189	15.58	030001OM4
15:52:41	BATE	12	15.58	030001OM5
15:52:41	BATE	5	15.58	030001OM6
15:52:41	BATE	19	15.58	030001OM7
15:52:41	BATE	33	15.58	030001OM8
15:52:41	BATE	335	15.58	030001OMA
15:52:42	BATE	12	15.58	030001OMF
15:52:42	BATE	33	15.58	030001OMG
15:53:36	BATE	317	15.58	030001OSN
15:53:58	BATE	168	15.58	030001OUR
15:54:17	XLON	170	15.585	477558030281594
15:54:17	XLON	494	15.585	477558030281595
15:55:17	BATE	309	15.58	030001P1V
15:57:17	BATE	121	15.58	030001PGF
15:57:33	XLON	219	15.59	477558030282295
15:57:33	XLON	240	15.59	477558030282297
15:58:24	BATE	461	15.595	030001POK
15:58:24	XLON	389	15.595	477558030282461
16:01:32	XLON	646	15.61	477558030283328
16:01:32	BATE	309	15.61	030001QF3
16:02:58	BATE	140	15.61	030001QPV
16:02:58	BATE	265	15.61	030001QPW
16:02:58	XLON	205	15.61	477558030283752
16:02:58	XLON	156	15.61	477558030283762
16:02:58	XLON	240	15.61	477558030283763
16:02:58	XLON	33	15.61	477558030283764
16:03:00	XLON	420	15.605	477558030283767
16:03:09	XLON	404	15.605	477558030283795
16:03:09	XLON	302	15.605	477558030283798
16:03:14	BATE	81	15.61	030001QRZ
16:03:14	BATE	32	15.61	030001QS0
16:03:44	BATE	236	15.6	030001QVG
16:03:44	BATE	3	15.6	030001QVH
16:03:56	XLON	388	15.6	477558030283983
16:03:56	BATE	390	15.6	030001QX2
16:03:56	BATE	134	15.6	030001QX3
16:03:56	BATE	12	15.6	030001QX4
16:03:56	BATE	3	15.6	030001QX5
16:03:56	BATE	8	15.6	030001QX6
16:03:56	BATE	11	15.6	030001QX7
16:03:56	BATE	17	15.6	030001QX8
16:03:56	BATE	7	15.6	030001QX9
16:03:56	BATE	5	15.6	030001QXA
16:03:57	BATE	42	15.6	030001QXI
16:04:01	BATE	97	15.6	030001QYC
16:04:02	BATE	34	15.6	030001QYQ
16:04:13	BATE	2	15.6	030001R0T
16:04:31	BATE	386	15.595	030001R38
16:04:33	BATE	205	15.595	030001R3Y
16:04:36	BATE	181	15.595	030001R4H
16:05:39	BATE	89	15.595	030001RC5
16:05:40	BATE	116	15.595	030001RC8
16:05:46	BATE	300	15.595	030001RD1
16:06:25	XLON	253	15.595	477558030284663
16:06:25	XLON	440	15.595	477558030284664
16:06:25	BATE	244	15.595	030001RHJ
16:06:25	BATE	300	15.595	030001RHL
16:06:28	BATE	117	15.595	030001RIS
16:06:50	XLON	253	15.59	477558030284750
16:07:02	BATE	13	15.595	030001RMQ
16:07:06	BATE	78	15.595	030001RNK
16:09:21	BATE	69	15.6	030001S3K
16:09:23	BATE	163	15.595	030001S3Y
16:09:23	BATE	432	15.595	030001S3Z
16:09:23	XLON	669	15.595	477558030285258
16:09:23	BATE	26	15.595	030001S41
16:09:23	BATE	569	15.595	030001S42
16:09:23	XLON	199	15.59	477558030285267
16:09:24	BATE	224	15.585	030001S44
16:09:26	BATE	210	15.58	030001S50
16:09:26	BATE	80	15.58	030001S51
16:10:01	BATE	181	15.58	030001SAX
16:10:06	BATE	95	15.58	030001SBH
16:10:06	BATE	110	15.58	030001SBI
16:10:06	BATE	68	15.58	030001SBJ
16:10:09	BATE	345	15.57	030001SCC
16:10:11	XLON	20	15.57	477558030285540
16:10:11	XLON	150	15.57	477558030285541
16:10:11	XLON	140	15.57	477558030285542
16:10:11	XLON	21	15.57	477558030285543
16:10:13	XLON	150	15.57	477558030285559
16:10:13	XLON	164	15.57	477558030285560
16:10:14	XLON	150	15.57	477558030285563
16:10:14	XLON	129	15.57	477558030285564
16:10:15	XLON	150	15.57	477558030285576
16:10:47	BATE	608	15.565	030001SNK
16:10:47	XLON	150	15.565	477558030285717
16:10:47	XLON	35	15.565	477558030285718
16:12:11	BATE	283	15.56	030001SZ7
16:12:11	BATE	203	15.56	030001SZ8
16:12:11	XLON	152	15.56	477558030286084
16:12:12	BATE	25	15.56	030001SZD
16:12:13	BATE	228	15.56	030001SZI
16:14:17	BATE	198	15.57	030001THP
16:14:22	BATE	424	15.57	030001TI6
16:15:59	XLON	373	15.58	477558030287040
16:15:59	BATE	340	15.58	030001TWR
16:15:59	XLON	147	15.58	477558030287044
16:16:00	BATE	340	15.58	030001TWW
16:16:11	XLON	272	15.575	477558030287164
16:16:11	BATE	5	15.58	030001U0S
16:16:11	BATE	107	15.58	030001U0T
16:16:16	BATE	23	15.58	030001U2A
16:16:16	BATE	70	15.58	030001U2B
16:16:17	BATE	404	15.575	030001U2S
16:16:39	XLON	684	15.575	477558030287349
16:16:39	BATE	303	15.575	030001U87
16:16:39	XLON	150	15.575	477558030287350
16:17:07	XLON	237	15.57	477558030287467
16:17:07	XLON	42	15.57	477558030287468
16:17:07	BATE	289	15.57	030001UAW
16:17:07	BATE	248	15.57	030001UAX
16:17:07	XLON	262	15.57	477558030287469
16:17:13	XLON	150	15.57	477558030287566
16:17:13	XLON	120	15.57	477558030287567
16:17:15	BATE	21	15.57	030001UE6
16:18:11	BATE	362	15.57	030001UOD
16:18:35	BATE	254	15.57	030001UR2
16:18:57	XLON	142	15.57	477558030288036
16:18:57	XLON	65	15.57	477558030288037
16:18:57	XLON	199	15.57	477558030288038
16:18:57	BATE	101	15.57	030001USS
16:18:57	BATE	181	15.57	030001UST
16:18:57	BATE	100	15.57	030001USU
16:19:29	XLON	150	15.565	477558030288182
16:19:29	BATE	5	15.565	030001UXP
16:19:29	BATE	50	15.565	030001UXQ
16:20:34	XLON	92	15.565	477558030288581
16:20:34	BATE	75	15.57	030001V84
16:20:36	XLON	211	15.565	477558030288607
16:21:29	XLON	5	15.565	477558030288873
16:22:23	XLON	175	15.565	477558030289213
16:22:23	XLON	150	15.565	477558030289214
16:22:23	XLON	150	15.565	477558030289215
16:22:30	XLON	175	15.565	477558030289228
16:22:50	XLON	22	15.57	477558030289433
16:22:52	BATE	14	15.57	030001VX7
16:22:52	XLON	101	15.57	477558030289441
16:22:55	BATE	13	15.57	030001VXR
16:22:56	XLON	699	15.565	477558030289459
16:22:56	XLON	122	15.565	477558030289462
16:22:56	XLON	140	15.565	477558030289463
16:22:56	XLON	150	15.565	477558030289464
16:22:56	XLON	168	15.565	477558030289465
16:22:56	XLON	170	15.565	477558030289466
16:22:56	XLON	316	15.565	477558030289467
16:23:06	XLON	516	15.56	477558030289501
16:23:06	BATE	8	15.565	030001VZW
16:24:05	BATE	29	15.565	030001WA9
16:24:24	XLON	687	15.565	477558030289896
16:24:24	BATE	115	15.565	030001WCS
16:24:24	BATE	3	15.565	030001WCY
16:24:24	BATE	288	15.565	030001WCZ
16:24:24	BATE	14	15.565	030001WD0
16:24:24	BATE	205	15.565	030001WD1
16:24:25	BATE	14	15.565	030001WD5
16:24:26	BATE	221	15.56	030001WDJ
16:25:01	BATE	221	15.56	030001WM1
16:25:01	BATE	380	15.56	030001WM0
16:25:42	BATE	25	15.56	030001WYF
16:25:56	XLON	294	15.55	477558030290618
16:25:57	XLON	1	15.55	477558030290628
16:25:57	XLON	89	15.55	477558030290629
16:25:57	BATE	16	15.555	030001X2P
16:26:02	XLON	38	15.55	477558030290671
16:26:02	BATE	18	15.555	030001X3L
16:26:02	BATE	22	15.555	030001X3M
16:26:02	BATE	54	15.555	030001X3N
16:26:02	BATE	2	15.555	030001X3O
16:26:26	XLON	1	15.55	477558030290779
16:26:34	BATE	24	15.555	030001XAA
16:26:45	BATE	207	15.55	030001XD1
16:27:38	XLON	418	15.545	477558030291054
16:27:46	XLON	301	15.545	477558030291098
16:27:48	XLON	418	15.545	477558030291110
16:27:48	XLON	178	15.545	477558030291111
16:28:12	XLON	173	15.545	477558030291250
16:28:12	XLON	170	15.545	477558030291251
16:28:12	XLON	98	15.545	477558030291252
16:28:12	BATE	60	15.545	030001Y09
16:28:17	XLON	36	15.545	477558030291304
16:28:22	XLON	173	15.545	477558030291323
16:28:22	XLON	190	15.545	477558030291324
16:28:22	XLON	207	15.545	477558030291325
16:28:22	BATE	43	15.545	030001Y35
16:28:23	BATE	112	15.54	030001Y36
16:28:23	BATE	605	15.54	030001Y37
16:28:24	BATE	717	15.54	030001Y3O
16:28:24	XLON	48	15.545	477558030291341
16:28:24	XLON	113	15.545	477558030291342
16:28:24	XLON	150	15.545	477558030291343
16:28:24	XLON	173	15.545	477558030291344
16:28:24	XLON	94	15.545	477558030291345
16:28:24	XLON	123	15.545	477558030291346
16:28:24	XLON	108	15.545	477558030291347
16:28:27	XLON	150	15.545	477558030291350
16:28:27	XLON	87	15.545	477558030291351
16:28:27	XLON	173	15.545	477558030291352
16:28:39	XLON	42	15.545	477558030291393
16:29:13	XLON	158	15.54	477558030291840
16:29:13	XLON	150	15.54	477558030291841
16:29:13	XLON	199	15.535	477558030291843
16:29:13	XLON	199	15.535	477558030291844
16:29:14	XLON	3	15.53	477558030291851
16:29:14	BATE	182	15.54	030001YKL
16:29:24	BATE	315	15.52	030001YPR
16:29:36	BATE	150	15.515	030001YV8

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

POSUAOWRUVUAOAR

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.06