Latest Share Chat

Smiths Group Regulatory News (SMIN)

Smiths Group Information

Buy SMIN Shares
Add SMIN to Watchlist
Add SMIN to Alert

Share Price Information for Smiths Group (SMIN)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,614.00

Bid: 1,613.00

Ask: 1,615.00

Change: 10.00 (0.62%)

Spread: 2.00 (0.124%)

Open: 1,602.00

High: 1,614.00

Low: 1,602.00

Prev. Close: 1,604.00

Last checked at -

Transaction in Own Shares

11 Feb 2022 07:00

RNS Number : 3604B

Smiths Group PLC

11 February 2022



11 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
10 February 2022	15.5740	235,000	15.4800	15.6450	XLON
10 February 2022	-	-	-	-	CHIX
10 February 2022	15.5696	45,244	15.4850	15.6450	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 10 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
Jemma.spalton@smiths.com

Matthew Whyte, Company Secretary
+44 (0)20 7004 1600
Matthew.whyte@smiths.com

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
09:19:58	XLON	85	15.52	483742783128911
09:19:58	XLON	155	15.52	483742783128912
09:20:45	BATE	425	15.515	030000CCQ
09:20:45	XLON	218	15.515	483742783129033
09:22:25	XLON	240	15.52	483742783129277
09:22:25	XLON	195	15.52	483742783129278
09:28:23	BATE	132	15.515	030000CXH
09:30:48	XLON	71	15.525	483742783130555
09:30:48	XLON	150	15.525	483742783130556
09:30:48	XLON	140	15.525	483742783130557
09:30:48	XLON	119	15.525	483742783130558
09:34:26	XLON	255	15.52	483742783130879
09:34:26	XLON	15	15.52	483742783130883
09:34:26	XLON	30	15.52	483742783130884
09:34:26	XLON	162	15.52	483742783130885
09:35:25	XLON	451	15.525	483742783131063
09:35:25	XLON	150	15.525	483742783131064
09:35:25	XLON	164	15.525	483742783131065
09:35:25	XLON	137	15.525	483742783131066
09:39:20	XLON	162	15.52	483742783131625
09:39:20	XLON	224	15.52	483742783131626
09:42:59	XLON	467	15.525	483742783132068
09:43:41	XLON	101	15.52	483742783132229
09:45:35	XLON	114	15.52	483742783132490
09:45:35	BATE	100	15.52	030000E7Y
09:48:47	XLON	256	15.515	483742783132895
09:49:40	BATE	261	15.49	030000EJS
09:49:40	BATE	115	15.495	030000EJT
09:49:40	BATE	60	15.495	030000EJU
09:49:40	BATE	260	15.5	030000EJV
09:49:40	XLON	252	15.495	483742783133057
09:49:40	XLON	150	15.495	483742783133058
09:49:40	XLON	709	15.495	483742783133059
09:49:40	XLON	318	15.495	483742783133060
09:49:40	XLON	150	15.495	483742783133065
09:49:40	XLON	123	15.495	483742783133066
09:49:40	XLON	13	15.495	483742783133067
09:49:40	XLON	53	15.495	483742783133068
09:49:40	XLON	170	15.495	483742783133069
09:49:40	XLON	807	15.495	483742783133070
09:49:41	XLON	145	15.495	483742783133074
09:49:41	XLON	130	15.495	483742783133075
09:49:41	XLON	100	15.495	483742783133076
09:49:41	XLON	53	15.495	483742783133077
09:49:41	XLON	190	15.495	483742783133078
09:49:41	XLON	150	15.49	483742783133079
09:49:42	XLON	150	15.49	483742783133080
09:49:42	XLON	1297	15.49	483742783133081
09:49:42	XLON	150	15.49	483742783133083
09:49:47	BATE	482	15.485	030000EK8
09:49:47	XLON	41	15.485	483742783133110
09:49:47	XLON	286	15.485	483742783133111
09:49:48	XLON	247	15.485	483742783133112
09:49:48	XLON	117	15.485	483742783133115
09:49:48	XLON	150	15.485	483742783133116
09:49:48	XLON	60	15.485	483742783133117
09:49:48	XLON	133	15.485	483742783133118
09:49:48	XLON	637	15.485	483742783133119
09:49:48	XLON	150	15.485	483742783133120
09:49:48	XLON	268	15.485	483742783133121
09:49:48	XLON	130	15.485	483742783133122
09:49:48	XLON	150	15.485	483742783133123
09:49:57	XLON	769	15.48	483742783133126
09:53:00	BATE	83	15.515	030000ET5
09:53:01	BATE	83	15.515	030000ET6
09:53:16	XLON	610	15.51	483742783133519
09:53:16	BATE	316	15.51	030000ETV
09:53:16	BATE	131	15.51	030000ETW
09:54:47	XLON	150	15.54	483742783133673
09:55:32	XLON	184	15.545	483742783133726
09:55:32	XLON	158	15.545	483742783133727
09:55:32	BATE	11	15.54	030000F0A
09:55:46	XLON	269	15.535	483742783133785
09:55:46	BATE	75	15.53	030000F1M
09:55:46	XLON	50	15.53	483742783133796
09:55:46	XLON	150	15.53	483742783133797
09:55:46	XLON	240	15.535	483742783133798
09:55:46	XLON	150	15.535	483742783133799
09:55:46	XLON	118	15.535	483742783133800
09:55:46	XLON	80	15.535	483742783133801
09:55:46	XLON	236	15.535	483742783133802
09:55:49	BATE	83	15.535	030000F1P
09:55:51	BATE	83	15.535	030000F1Q
09:55:51	XLON	65	15.535	483742783133832
09:55:51	XLON	59	15.535	483742783133833
09:55:51	XLON	3	15.535	483742783133834
09:55:51	XLON	150	15.535	483742783133835
09:59:22	XLON	221	15.555	483742783134188
09:59:22	BATE	174	15.555	030000FCG
09:59:22	BATE	158	15.555	030000FCI
10:00:41	XLON	590	15.55	483742783134417
10:00:41	XLON	240	15.545	483742783134419
10:00:41	XLON	150	15.545	483742783134420
10:00:41	XLON	200	15.55	483742783134421
10:00:43	XLON	182	15.55	483742783134424
10:00:45	XLON	150	15.55	483742783134425
10:00:54	XLON	586	15.545	483742783134452
10:00:54	BATE	110	15.545	030000FHS
10:00:54	BATE	56	15.545	030000FHT
10:02:53	XLON	583	15.54	483742783134763
10:02:53	BATE	485	15.54	030000FPK
10:03:55	XLON	150	15.535	483742783134910
10:04:23	BATE	129	15.535	030000FTW
10:07:37	BATE	135	15.535	030000G23
10:10:23	XLON	160	15.545	483742783136007
10:10:23	XLON	117	15.545	483742783136008
10:12:26	XLON	14	15.545	483742783136169
10:12:57	XLON	152	15.545	483742783136269
10:12:57	XLON	116	15.545	483742783136270
10:13:06	BATE	229	15.535	030000GI3
10:13:06	BATE	229	15.535	030000GI5
10:17:04	BATE	602	15.55	030000GUJ
10:17:58	XLON	150	15.555	483742783136731
10:17:58	XLON	99	15.555	483742783136732
10:17:58	XLON	76	15.555	483742783136733
10:18:03	XLON	118	15.55	483742783136736
10:18:03	XLON	140	15.55	483742783136737
10:18:03	XLON	150	15.55	483742783136738
10:18:03	XLON	234	15.55	483742783136739
10:19:37	XLON	170	15.55	483742783136939
10:19:37	XLON	109	15.55	483742783136940
10:19:37	XLON	234	15.55	483742783136941
10:19:37	XLON	128	15.55	483742783136942
10:21:36	BATE	83	15.55	030000H8F
10:21:41	BATE	83	15.55	030000H8K
10:21:48	XLON	150	15.55	483742783137128
10:21:48	XLON	113	15.55	483742783137129
10:21:48	XLON	234	15.55	483742783137130
10:22:02	BATE	117	15.55	030000H9S
10:23:40	XLON	200	15.55	483742783137342
10:23:40	XLON	116	15.55	483742783137343
10:23:44	XLON	115	15.55	483742783137348
10:23:44	XLON	100	15.55	483742783137349
10:23:46	XLON	47	15.55	483742783137351
10:23:47	XLON	28	15.55	483742783137362
10:23:54	XLON	116	15.55	483742783137379
10:25:24	BATE	136	15.555	030000HJ0
10:26:30	XLON	240	15.555	483742783137760
10:26:30	XLON	232	15.555	483742783137761
10:26:30	BATE	22	15.555	030000HMT
10:26:32	XLON	240	15.545	483742783137764
10:26:32	XLON	237	15.545	483742783137765
10:26:32	XLON	150	15.545	483742783137766
10:26:32	XLON	158	15.545	483742783137767
10:34:46	XLON	12	15.55	483742783138820
10:34:46	XLON	72	15.55	483742783138821
10:36:28	BATE	1	15.555	030000IIB
10:36:28	BATE	49	15.555	030000IIC
10:36:33	BATE	1	15.555	030000IIN
10:36:33	BATE	5	15.555	030000IIO
10:36:35	BATE	2	15.555	030000IIP
10:37:28	XLON	142	15.57	483742783139256
10:37:28	XLON	150	15.57	483742783139257
10:37:28	XLON	131	15.57	483742783139258
10:37:28	XLON	55	15.57	483742783139259
10:37:29	XLON	150	15.57	483742783139260
10:37:29	XLON	264	15.57	483742783139261
10:37:36	XLON	150	15.565	483742783139294
10:37:36	XLON	200	15.565	483742783139295
10:37:36	XLON	62	15.565	483742783139296
10:37:36	XLON	115	15.565	483742783139297
10:37:36	XLON	150	15.57	483742783139298
10:37:36	XLON	65	15.57	483742783139299
10:37:36	XLON	49	15.57	483742783139300
10:37:41	XLON	150	15.565	483742783139335
10:37:41	XLON	341	15.565	483742783139336
10:38:02	XLON	150	15.565	483742783139367
10:38:02	XLON	200	15.565	483742783139368
10:39:34	XLON	150	15.565	483742783139532
10:39:34	XLON	118	15.565	483742783139533
10:39:40	XLON	118	15.565	483742783139540
10:41:46	XLON	21	15.565	483742783139814
10:41:46	XLON	229	15.565	483742783139815
10:42:16	XLON	240	15.565	483742783139871
10:42:16	XLON	150	15.565	483742783139872
10:42:16	XLON	109	15.565	483742783139873
10:42:16	XLON	229	15.565	483742783139874
10:42:17	BATE	20	15.56	030000IY4
10:44:52	BATE	1	15.555	030000J6N
10:44:55	BATE	100	15.555	030000J6T
10:44:57	BATE	48	15.555	030000J6W
10:44:57	BATE	1	15.555	030000J6X
10:44:58	BATE	2	15.555	030000J6Y
10:44:58	BATE	100	15.555	030000J6Z
10:45:00	BATE	30	15.555	030000J71
10:45:06	BATE	101	15.555	030000J7M
10:46:37	BATE	75	15.565	030000JD6
10:46:37	BATE	113	15.565	030000JD7
10:46:37	XLON	247	15.565	483742783140531
10:46:37	XLON	6	15.565	483742783140532
10:46:39	XLON	144	15.565	483742783140538
10:46:39	XLON	229	15.565	483742783140539
10:46:39	XLON	100	15.565	483742783140540
10:46:40	XLON	275	15.565	483742783140541
10:46:40	XLON	150	15.565	483742783140542
10:47:35	XLON	150	15.565	483742783140650
10:48:00	XLON	239	15.57	483742783140729
10:48:00	XLON	119	15.57	483742783140730
10:48:00	XLON	150	15.57	483742783140731
10:48:06	XLON	5	15.56	483742783140758
10:48:06	XLON	216	15.56	483742783140759
10:48:17	XLON	221	15.56	483742783140842
10:48:17	BATE	80	15.56	030000JJ2
10:50:39	XLON	150	15.57	483742783141128
10:52:01	BATE	123	15.585	030000JUU
10:52:01	BATE	43	15.585	030000JUV
10:52:11	BATE	90	15.585	030000JVL
10:52:11	BATE	125	15.585	030000JVM
10:53:24	XLON	180	15.585	483742783141467
10:53:24	XLON	118	15.585	483742783141468
10:53:48	XLON	150	15.585	483742783141562
10:53:48	XLON	118	15.585	483742783141563
10:55:27	XLON	150	15.585	483742783141749
10:55:27	XLON	118	15.585	483742783141750
10:55:28	BATE	22	15.585	030000K39
10:55:32	XLON	39	15.585	483742783141766
10:55:32	XLON	100	15.585	483742783141767
10:55:32	XLON	31	15.585	483742783141768
10:55:42	BATE	131	15.585	030000K3T
10:56:04	BATE	64	15.58	030000K5G
10:56:04	BATE	71	15.58	030000K5H
10:56:04	BATE	100	15.58	030000K5I
10:56:04	XLON	705	15.58	483742783141838
10:56:04	XLON	150	15.58	483742783141843
10:56:04	XLON	229	15.58	483742783141844
10:56:04	XLON	150	15.585	483742783141845
10:56:04	XLON	69	15.585	483742783141846
10:56:04	XLON	108	15.585	483742783141847
10:56:04	XLON	62	15.585	483742783141848
10:56:04	BATE	120	15.575	030000K5P
10:56:04	BATE	114	15.575	030000K5Q
10:56:04	BATE	125	15.575	030000K5R
10:56:04	BATE	21	15.58	030000K5S
10:56:09	XLON	225	15.57	483742783141868
10:56:09	XLON	287	15.57	483742783141869
10:56:09	BATE	110	15.57	030000K5W
10:56:09	BATE	83	15.575	030000K5X
10:56:09	BATE	126	15.575	030000K5Y
10:56:09	XLON	187	15.57	483742783141870
10:56:10	XLON	173	15.57	483742783141874
10:56:10	XLON	14	15.57	483742783141875
10:56:10	BATE	83	15.575	030000K64
10:56:11	BATE	83	15.575	030000K67
10:56:11	BATE	71	15.575	030000K68
10:56:13	BATE	71	15.575	030000K6A
10:56:13	BATE	77	15.575	030000K6B
10:56:12	BATE	71	15.575	030000K69
10:56:15	XLON	216	15.565	483742783141894
10:59:04	XLON	161	15.58	483742783142175
10:59:04	XLON	60	15.58	483742783142176
11:01:19	XLON	228	15.58	483742783142485
11:01:19	XLON	228	15.58	483742783142488
11:01:23	BATE	100	15.585	030000KNW
11:01:23	XLON	293	15.585	483742783142494
11:01:23	XLON	150	15.585	483742783142495
11:01:23	XLON	68	15.585	483742783142496
11:01:24	XLON	150	15.585	483742783142497
11:01:26	XLON	34	15.585	483742783142524
11:01:26	XLON	110	15.585	483742783142525
11:01:27	XLON	150	15.585	483742783142526
11:02:10	XLON	150	15.585	483742783142596
11:02:10	XLON	118	15.585	483742783142597
11:02:15	XLON	250	15.585	483742783142613
11:02:15	XLON	150	15.585	483742783142614
11:02:15	XLON	14	15.585	483742783142615
11:02:15	XLON	118	15.585	483742783142616
11:02:23	XLON	150	15.585	483742783142623
11:02:26	XLON	150	15.585	483742783142626
11:02:28	XLON	124	15.585	483742783142627
11:02:28	XLON	118	15.585	483742783142628
11:02:30	XLON	242	15.585	483742783142640
11:03:19	XLON	20	15.585	483742783142747
11:03:24	XLON	257	15.585	483742783142754
11:03:24	XLON	150	15.585	483742783142755
11:03:29	XLON	303	15.585	483742783142787
11:03:29	XLON	133	15.585	483742783142788
11:03:29	XLON	150	15.585	483742783142789
11:03:32	XLON	257	15.585	483742783142794
11:03:34	XLON	259	15.585	483742783142833
11:03:36	XLON	259	15.585	483742783142834
11:03:36	XLON	259	15.585	483742783142835
11:03:37	XLON	237	15.585	483742783142848
11:03:37	XLON	259	15.585	483742783142849
11:03:38	XLON	259	15.585	483742783142857
11:03:38	XLON	21	15.585	483742783142858
11:03:40	XLON	273	15.585	483742783142861
11:03:40	XLON	51	15.585	483742783142862
11:03:40	XLON	88	15.585	483742783142863
11:03:40	XLON	150	15.585	483742783142864
11:03:40	XLON	126	15.585	483742783142865
11:03:41	XLON	259	15.585	483742783142867
11:03:41	XLON	150	15.585	483742783142868
11:03:41	XLON	88	15.585	483742783142869
11:03:42	XLON	328	15.585	483742783142877
11:03:42	XLON	259	15.585	483742783142878
11:03:42	XLON	88	15.585	483742783142879
11:03:44	BATE	100	15.585	030000KUT
11:04:18	XLON	180	15.58	483742783142941
11:04:18	XLON	112	15.58	483742783142942
11:04:30	XLON	299	15.585	483742783143003
11:07:27	XLON	130	15.58	483742783143424
11:08:10	XLON	311	15.58	483742783143496
11:08:10	BATE	159	15.58	030000LCR
11:09:42	BATE	1	15.58	030000LH4
11:09:47	BATE	1	15.58	030000LHF
11:09:52	BATE	2	15.58	030000LHO
11:13:36	XLON	130	15.58	483742783144301
11:14:25	XLON	128	15.58	483742783144406
11:14:44	XLON	108	15.585	483742783144456
11:16:15	XLON	257	15.58	483742783144677
11:16:15	BATE	8	15.585	030000M2U
11:17:34	BATE	100	15.585	030000M7F
11:17:34	XLON	169	15.58	483742783144797
11:17:39	BATE	12	15.585	030000M7U
11:17:39	BATE	57	15.585	030000M7V
11:17:44	BATE	32	15.585	030000M7W
11:18:57	BATE	120	15.585	030000MAU
11:19:11	BATE	99	15.585	030000MC4
11:19:42	XLON	188	15.58	483742783145034
11:19:55	XLON	406	15.58	483742783145063
11:19:55	XLON	69	15.58	483742783145064
11:19:55	BATE	90	15.58	030000MDM
11:19:58	XLON	240	15.58	483742783145081
11:20:08	XLON	124	15.58	483742783145092
11:20:08	XLON	150	15.58	483742783145093
11:20:13	XLON	73	15.58	483742783145095
11:20:13	XLON	150	15.58	483742783145096
11:20:16	XLON	73	15.58	483742783145097
11:20:16	XLON	150	15.58	483742783145098
11:20:18	XLON	73	15.58	483742783145136
11:20:18	XLON	150	15.58	483742783145137
11:20:21	XLON	73	15.58	483742783145147
11:20:21	XLON	150	15.58	483742783145148
11:20:35	BATE	100	15.575	030000MHJ
11:20:35	XLON	164	15.575	483742783145157
11:20:41	XLON	475	15.575	483742783145161
11:23:21	XLON	485	15.57	483742783145413
11:23:21	XLON	485	15.57	483742783145419
11:23:29	XLON	245	15.565	483742783145437
11:25:16	BATE	167	15.57	030000MZ5
11:25:16	XLON	294	15.57	483742783145628
11:25:17	XLON	854	15.57	483742783145633
11:25:19	XLON	347	15.57	483742783145636
11:25:19	XLON	831	15.57	483742783145637
11:25:20	XLON	2	15.57	483742783145638
11:25:20	XLON	939	15.57	483742783145639
11:25:20	XLON	408	15.57	483742783145640
11:25:21	XLON	472	15.57	483742783145650
11:25:28	BATE	110	15.575	030000N02
11:25:28	BATE	166	15.575	030000N03
11:25:28	XLON	240	15.575	483742783145678
11:25:30	BATE	1	15.575	030000N09
11:25:32	BATE	1	15.575	030000N0C
11:25:32	BATE	223	15.57	030000N0F
11:25:32	XLON	715	15.57	483742783145695
11:25:32	BATE	223	15.57	030000N0D
11:25:32	XLON	715	15.57	483742783145687
11:25:33	XLON	935	15.57	483742783145699
11:25:35	XLON	958	15.57	483742783145701
11:25:36	XLON	395	15.57	483742783145702
11:25:37	XLON	808	15.57	483742783145704
11:25:38	XLON	256	15.57	483742783145705
11:26:11	XLON	151	15.575	483742783145743
11:26:11	XLON	109	15.575	483742783145744
11:26:11	XLON	150	15.575	483742783145745
11:26:16	XLON	252	15.575	483742783145758
11:26:16	XLON	150	15.575	483742783145759
11:26:16	XLON	23	15.575	483742783145760
11:26:16	XLON	109	15.575	483742783145761
11:26:24	XLON	109	15.575	483742783145779
11:26:24	XLON	150	15.575	483742783145780
11:26:53	XLON	92	15.58	483742783145847
11:26:53	XLON	92	15.58	483742783145848
11:26:53	XLON	150	15.58	483742783145849
11:26:54	XLON	234	15.58	483742783145850
11:26:54	XLON	183	15.58	483742783145851
11:26:54	XLON	92	15.58	483742783145852
11:27:02	BATE	109	15.58	030000N5T
11:27:32	BATE	81	15.58	030000N7E
11:27:37	BATE	84	15.58	030000N7Q
11:27:37	BATE	53	15.58	030000N7R
11:28:39	BATE	125	15.58	030000N9R
11:28:44	BATE	100	15.58	030000NAF
11:28:44	BATE	63	15.58	030000NAG
11:28:47	BATE	61	15.58	030000NAN
11:28:47	BATE	64	15.58	030000NAO
11:28:51	BATE	58	15.58	030000NB6
11:28:51	BATE	64	15.58	030000NB7
11:29:19	BATE	323	15.57	030000NCK
11:29:19	BATE	166	15.57	030000NCL
11:30:49	XLON	150	15.57	483742783146299
11:31:22	XLON	31	15.57	483742783146389
11:33:24	XLON	100	15.575	483742783146556
11:33:27	XLON	24	15.575	483742783146582
11:33:28	XLON	24	15.575	483742783146587
11:33:30	XLON	24	15.575	483742783146589
11:33:31	XLON	24	15.575	483742783146590
11:33:34	XLON	24	15.575	483742783146592
11:33:36	XLON	24	15.575	483742783146597
11:33:40	XLON	24	15.575	483742783146611
11:33:43	XLON	24	15.575	483742783146626
11:33:46	XLON	24	15.575	483742783146631
11:33:51	XLON	24	15.575	483742783146633
11:33:51	BATE	256	15.57	030000NT6
11:33:53	BATE	33	15.57	030000NTB
11:34:00	BATE	239	15.57	030000NTT
11:36:40	XLON	27	15.575	483742783147071
11:36:41	XLON	19	15.575	483742783147076
11:36:41	XLON	19	15.575	483742783147079
11:36:42	XLON	19	15.575	483742783147086
11:36:42	XLON	124	15.575	483742783147087
11:36:43	XLON	19	15.575	483742783147091
11:36:44	XLON	19	15.575	483742783147093
11:36:45	XLON	19	15.575	483742783147098
11:36:46	XLON	19	15.575	483742783147116
11:36:50	BATE	339	15.57	030000O33
11:37:24	XLON	4	15.575	483742783147212
11:37:25	XLON	90	15.575	483742783147214
11:37:25	XLON	80	15.575	483742783147215
11:37:27	XLON	90	15.575	483742783147226
11:37:28	XLON	90	15.575	483742783147229
11:37:30	XLON	7	15.575	483742783147230
11:37:30	BATE	192	15.57	030000O5Y
11:37:34	XLON	500	15.57	483742783147242
11:37:34	XLON	218	15.57	483742783147243
11:37:35	XLON	62	15.575	483742783147247
11:37:35	XLON	150	15.575	483742783147248
11:37:35	XLON	89	15.575	483742783147249
11:39:29	XLON	108	15.57	483742783147516
11:39:29	XLON	190	15.57	483742783147517
11:39:43	XLON	150	15.57	483742783147538
11:39:43	XLON	108	15.57	483742783147539
11:42:48	XLON	100	15.58	483742783147775
11:42:49	XLON	100	15.58	483742783147788
11:42:50	XLON	100	15.58	483742783147792
11:42:51	XLON	36	15.58	483742783147810
11:42:51	XLON	36	15.58	483742783147811
11:42:51	BATE	94	15.58	030000OL0
11:42:52	XLON	77	15.58	483742783147812
11:42:53	XLON	23	15.58	483742783147815
11:42:53	BATE	83	15.58	030000OL4
11:42:53	XLON	23	15.58	483742783147816
11:42:54	XLON	23	15.58	483742783147817
11:43:00	BATE	253	15.575	030000OLL
11:43:08	XLON	150	15.585	483742783147878
11:43:20	BATE	234	15.58	030000OMT
11:43:21	XLON	100	15.58	483742783147937
11:43:22	XLON	19	15.58	483742783147938
11:43:23	XLON	21	15.58	483742783147939
11:43:23	XLON	21	15.58	483742783147940
11:43:24	XLON	21	15.58	483742783147941
11:43:25	XLON	21	15.58	483742783147943
11:43:26	XLON	21	15.58	483742783147949
11:43:28	XLON	21	15.58	483742783147951
11:43:29	XLON	21	15.58	483742783147964
11:43:30	XLON	21	15.58	483742783147967
11:43:32	XLON	21	15.58	483742783147971
11:43:34	XLON	51	15.58	483742783147978
11:43:36	XLON	51	15.58	483742783147984
11:43:36	XLON	23	15.58	483742783147985
11:43:37	XLON	23	15.58	483742783147986
11:43:37	XLON	51	15.58	483742783147987
11:43:39	XLON	23	15.58	483742783147992
11:43:39	XLON	51	15.58	483742783147993
11:43:56	BATE	279	15.57	030000OPC
11:43:56	BATE	377	15.57	030000OPE
11:43:56	BATE	237	15.57	030000OPF
11:44:18	BATE	248	15.57	030000OQ6
11:44:18	XLON	19	15.57	483742783148090
11:44:19	XLON	19	15.57	483742783148092
11:44:20	XLON	19	15.57	483742783148093
11:44:20	XLON	19	15.57	483742783148097
11:44:21	XLON	8	15.57	483742783148120
11:44:21	XLON	21	15.57	483742783148150
11:44:22	XLON	21	15.57	483742783148152
11:44:22	XLON	21	15.57	483742783148162
11:44:23	XLON	21	15.57	483742783148163
11:44:23	XLON	21	15.57	483742783148167
11:44:24	XLON	21	15.57	483742783148171
11:44:24	XLON	21	15.57	483742783148172
11:44:25	XLON	21	15.57	483742783148173
11:44:25	XLON	21	15.57	483742783148174
11:44:26	XLON	21	15.57	483742783148180
11:44:27	XLON	21	15.57	483742783148182
11:44:27	XLON	21	15.57	483742783148184
11:44:28	XLON	21	15.57	483742783148186
11:44:29	XLON	21	15.57	483742783148187
11:44:29	XLON	21	15.57	483742783148189
11:44:30	XLON	21	15.57	483742783148191
11:44:31	XLON	13	15.57	483742783148197
11:44:31	XLON	23	15.57	483742783148198
11:44:33	XLON	13	15.57	483742783148199
11:44:33	XLON	23	15.57	483742783148200
11:44:34	XLON	23	15.57	483742783148201
11:44:34	XLON	13	15.57	483742783148202
11:44:35	XLON	23	15.57	483742783148203
11:44:35	XLON	23	15.57	483742783148204
11:44:35	XLON	23	15.57	483742783148205
11:44:35	XLON	23	15.57	483742783148206
11:44:36	XLON	1	15.57	483742783148207
11:44:36	XLON	23	15.57	483742783148208
11:44:37	XLON	23	15.57	483742783148209
11:44:37	XLON	23	15.57	483742783148223
11:44:38	XLON	23	15.57	483742783148224
11:44:39	XLON	23	15.57	483742783148225
11:44:39	XLON	23	15.57	483742783148227
11:44:40	XLON	23	15.57	483742783148228
11:44:41	XLON	23	15.57	483742783148229
11:44:42	XLON	23	15.57	483742783148230
11:44:43	XLON	23	15.57	483742783148231
11:44:44	XLON	23	15.57	483742783148233
11:44:45	XLON	23	15.57	483742783148235
11:44:46	XLON	23	15.57	483742783148236
11:44:47	XLON	23	15.57	483742783148240
11:44:48	XLON	23	15.57	483742783148241
11:44:50	XLON	23	15.57	483742783148252
11:44:51	XLON	23	15.57	483742783148257
11:44:53	XLON	23	15.57	483742783148267
11:44:55	XLON	23	15.57	483742783148276
11:44:57	XLON	23	15.57	483742783148281
11:44:57	XLON	150	15.57	483742783148282
11:44:58	XLON	23	15.57	483742783148286
11:45:00	XLON	23	15.57	483742783148287
11:45:01	XLON	23	15.57	483742783148289
11:45:02	XLON	23	15.57	483742783148290
11:45:02	XLON	150	15.57	483742783148291
11:45:03	XLON	23	15.57	483742783148294
11:45:04	XLON	23	15.57	483742783148298
11:45:05	XLON	23	15.57	483742783148299
11:45:07	XLON	23	15.57	483742783148300
11:45:09	XLON	23	15.57	483742783148301
11:45:10	XLON	23	15.57	483742783148302
11:45:13	XLON	23	15.57	483742783148310
11:45:15	XLON	23	15.57	483742783148311
11:45:19	XLON	23	15.57	483742783148317
11:45:22	XLON	23	15.57	483742783148325
11:45:25	XLON	23	15.57	483742783148328
11:45:30	XLON	23	15.57	483742783148334
11:45:35	XLON	23	15.57	483742783148338
11:45:40	XLON	23	15.57	483742783148340
11:45:45	XLON	23	15.57	483742783148345
11:45:50	XLON	23	15.57	483742783148348
11:45:55	XLON	23	15.57	483742783148359
11:46:00	XLON	23	15.57	483742783148389
11:46:05	XLON	23	15.57	483742783148394
11:46:10	XLON	150	15.57	483742783148408
11:46:10	XLON	23	15.57	483742783148409
11:46:15	XLON	150	15.57	483742783148423
11:46:15	XLON	23	15.57	483742783148424
11:46:19	XLON	16	15.57	483742783148426
11:46:21	XLON	150	15.57	483742783148429
11:46:21	XLON	82	15.57	483742783148430
11:46:23	XLON	83	15.57	483742783148433
11:46:36	XLON	150	15.57	483742783148465
11:47:11	XLON	150	15.57	483742783148506
11:47:11	XLON	180	15.57	483742783148507
11:47:17	XLON	101	15.57	483742783148512
11:47:17	XLON	150	15.57	483742783148513
11:47:35	XLON	1	15.57	483742783148556
11:47:53	XLON	16	15.57	483742783148578
11:47:53	XLON	13	15.57	483742783148579
11:48:41	XLON	100	15.57	483742783148669
11:48:49	XLON	79	15.575	483742783148681
11:48:49	BATE	93	15.565	030000P1H
11:48:49	BATE	145	15.565	030000P1I
11:48:50	XLON	30	15.57	483742783148702
11:49:27	XLON	1229	15.57	483742783148753
11:50:43	BATE	191	15.56	030000P7Y
11:50:43	XLON	240	15.56	483742783148909
11:50:43	XLON	150	15.56	483742783148910
11:50:43	XLON	150	15.565	483742783148911
11:50:43	XLON	398	15.565	483742783148912
11:50:43	XLON	128	15.565	483742783148913
11:50:43	XLON	108	15.565	483742783148914
11:50:46	BATE	40	15.555	030000P8B
11:50:46	BATE	140	15.55	030000P8D
11:50:46	BATE	46	15.55	030000P8E
11:50:48	XLON	240	15.55	483742783148936
11:50:48	XLON	248	15.55	483742783148937
11:52:51	XLON	150	15.55	483742783149134
11:52:51	XLON	331	15.55	483742783149135
11:54:53	XLON	286	15.545	483742783149384
11:54:53	XLON	1	15.54	483742783149401
11:54:53	XLON	133	15.545	483742783149402
11:54:53	XLON	115	15.545	483742783149403
11:54:53	XLON	37	15.545	483742783149404
11:55:53	XLON	326	15.535	483742783149585
11:55:53	XLON	406	15.535	483742783149586
11:55:53	XLON	150	15.535	483742783149587
11:55:53	XLON	600	15.54	483742783149588
11:55:53	XLON	150	15.54	483742783149589
11:55:53	XLON	148	15.54	483742783149590
11:55:53	XLON	110	15.54	483742783149591
11:55:53	XLON	102	15.54	483742783149592
11:55:53	XLON	609	15.54	483742783149593
11:55:53	XLON	290	15.54	483742783149594
11:55:56	XLON	388	15.54	483742783149604
11:55:56	XLON	118	15.54	483742783149605
11:55:56	XLON	600	15.54	483742783149606
11:55:56	XLON	150	15.54	483742783149607
11:55:56	XLON	110	15.54	483742783149608
11:55:56	XLON	552	15.54	483742783149609
11:55:56	XLON	150	15.54	483742783149610
11:55:56	XLON	678	15.54	483742783149611
11:55:56	XLON	156	15.54	483742783149612
11:55:56	XLON	600	15.54	483742783149613
11:55:56	XLON	334	15.54	483742783149614
11:56:49	XLON	296	15.54	483742783149716
11:56:49	XLON	817	15.54	483742783149717
11:56:49	XLON	539	15.54	483742783149721
11:56:49	XLON	574	15.54	483742783149722
11:56:50	XLON	600	15.54	483742783149728
11:56:50	XLON	513	15.54	483742783149729
11:56:51	XLON	600	15.54	483742783149744
11:56:51	XLON	680	15.54	483742783149745
11:56:52	XLON	58	15.54	483742783149749
11:56:51	XLON	600	15.54	483742783149746
11:56:51	XLON	680	15.54	483742783149747
11:59:48	XLON	226	15.545	483742783150046
11:59:59	XLON	226	15.545	483742783150086
11:59:59	XLON	150	15.545	483742783150088
11:59:59	XLON	240	15.545	483742783150089
11:59:59	XLON	148	15.545	483742783150090
12:00:00	XLON	150	15.545	483742783150095
12:00:00	XLON	627	15.545	483742783150096
12:00:46	BATE	90	15.545	030000Q23
12:00:46	BATE	126	15.545	030000Q24
12:00:46	XLON	240	15.54	483742783150253
12:00:46	XLON	150	15.54	483742783150254
12:00:48	XLON	100	15.54	483742783150255
12:00:48	XLON	150	15.54	483742783150256
12:00:49	XLON	150	15.54	483742783150257
12:00:49	XLON	19	15.54	483742783150258
12:00:49	XLON	84	15.54	483742783150259
12:00:50	XLON	150	15.54	483742783150260
12:00:50	XLON	19	15.54	483742783150261
12:00:51	BATE	87	15.54	030000Q2C
12:00:51	XLON	150	15.54	483742783150262
12:00:51	XLON	19	15.54	483742783150263
12:00:52	BATE	87	15.54	030000Q2D
12:00:52	XLON	19	15.54	483742783150264
12:00:53	XLON	19	15.54	483742783150265
12:00:53	BATE	87	15.54	030000Q2E
12:00:54	XLON	100	15.54	483742783150269
12:00:55	BATE	80	15.54	030000Q2G
12:00:55	BATE	96	15.54	030000Q2H
12:00:55	XLON	20	15.54	483742783150270
12:00:55	XLON	23	15.54	483742783150271
12:00:56	BATE	83	15.54	030000Q2J
12:00:56	XLON	23	15.54	483742783150275
12:00:57	BATE	83	15.54	030000Q2K
12:00:57	XLON	96	15.54	483742783150284
12:00:59	XLON	23	15.54	483742783150288
12:00:59	BATE	83	15.54	030000Q2M
12:01:00	XLON	23	15.54	483742783150289
12:01:00	BATE	83	15.54	030000Q2O
12:01:01	XLON	23	15.54	483742783150290
12:01:01	BATE	83	15.54	030000Q2P
12:01:02	XLON	23	15.54	483742783150301
12:01:03	BATE	83	15.54	030000Q2R
12:01:03	XLON	23	15.54	483742783150302
12:01:04	BATE	83	15.54	030000Q2T
12:01:04	XLON	23	15.54	483742783150306
12:01:06	XLON	23	15.54	483742783150309
12:01:07	BATE	100	15.54	030000Q2X
12:01:09	BATE	180	15.54	030000Q30
12:01:09	BATE	15	15.54	030000Q31
12:01:15	XLON	82	15.54	483742783150339
12:01:56	XLON	36	15.545	483742783150391
12:02:26	XLON	512	15.545	483742783150494
12:02:26	BATE	392	15.545	030000Q6B
12:02:27	BATE	392	15.545	030000Q6C
12:02:28	XLON	89	15.54	483742783150510
12:02:27	BATE	110	15.545	030000Q6D
12:03:01	BATE	100	15.54	030000Q8B
12:03:01	XLON	126	15.54	483742783150590
12:03:01	XLON	118	15.54	483742783150591
12:03:01	XLON	99	15.54	483742783150592
12:03:04	XLON	27	15.54	483742783150597
12:03:05	XLON	126	15.54	483742783150602
12:03:06	BATE	11	15.54	030000Q8X
12:03:06	BATE	392	15.54	030000Q8Z
12:03:07	XLON	10	15.545	483742783150616
12:03:08	XLON	247	15.545	483742783150617
12:03:08	XLON	150	15.545	483742783150618
12:03:09	XLON	339	15.545	483742783150620
12:03:09	XLON	155	15.545	483742783150621
12:03:09	XLON	150	15.545	483742783150622
12:03:10	XLON	86	15.545	483742783150627
12:03:10	XLON	116	15.545	483742783150628
12:03:14	XLON	258	15.54	483742783150659
12:03:14	XLON	608	15.54	483742783150666
12:03:15	XLON	13	15.54	483742783150669
12:03:15	BATE	87	15.54	030000Q9J
12:03:16	XLON	13	15.54	483742783150672
12:03:17	XLON	13	15.54	483742783150673
12:03:19	XLON	70	15.54	483742783150676
12:03:19	BATE	100	15.54	030000Q9V
12:03:30	XLON	612	15.54	483742783150702
12:03:53	XLON	103	15.55	483742783150748
12:06:07	XLON	180	15.55	483742783151055
12:06:07	XLON	490	15.55	483742783151056
12:06:07	XLON	150	15.55	483742783151057
12:07:53	XLON	12	15.545	483742783151228
12:07:53	XLON	286	15.545	483742783151229
12:07:53	BATE	131	15.54	030000QM7
12:07:53	BATE	50	15.54	030000QM8
12:07:53	XLON	150	15.54	483742783151237
12:07:53	XLON	148	15.54	483742783151238
12:07:53	BATE	400	15.54	030000QMA
12:07:53	BATE	66	15.54	030000QMB
12:07:53	BATE	7	15.54	030000QMC
12:07:53	BATE	105	15.54	030000QMD
12:07:53	XLON	49	15.54	483742783151239
12:07:53	XLON	249	15.54	483742783151240
12:07:54	XLON	150	15.54	483742783151242
12:07:54	XLON	119	15.54	483742783151243
12:07:54	XLON	480	15.54	483742783151244
12:10:02	BATE	33	15.535	030000QSQ
12:10:14	XLON	175	15.54	483742783151550
12:10:14	XLON	446	15.54	483742783151551
12:10:14	XLON	150	15.54	483742783151552
12:10:21	XLON	150	15.54	483742783151557
12:10:21	XLON	606	15.54	483742783151558
12:11:47	XLON	150	15.54	483742783151689
12:11:47	XLON	292	15.54	483742783151690
12:11:47	XLON	22	15.535	483742783151691
12:11:47	XLON	182	15.535	483742783151692
12:11:47	BATE	266	15.535	030000QW6
12:11:47	BATE	80	15.535	030000QW8
12:11:47	BATE	159	15.535	030000QW9
12:11:47	XLON	150	15.535	483742783151696
12:11:47	XLON	54	15.535	483742783151697
12:11:52	XLON	150	15.54	483742783151703
12:11:52	XLON	50	15.54	483742783151704
12:11:52	XLON	200	15.54	483742783151712
12:11:53	XLON	150	15.54	483742783151713
12:11:53	XLON	50	15.54	483742783151714
12:11:54	XLON	200	15.54	483742783151715
12:11:55	XLON	150	15.54	483742783151716
12:11:55	XLON	50	15.54	483742783151717
12:13:02	XLON	11	15.535	483742783151797
12:14:47	XLON	25	15.545	483742783151936
12:16:11	XLON	87	15.555	483742783152188
12:16:16	BATE	68	15.555	030000R9H
12:17:06	XLON	272	15.555	483742783152322
12:19:48	BATE	33	15.56	030000RGQ
12:19:51	XLON	13	15.56	483742783152652
12:19:51	XLON	415	15.56	483742783152653
12:19:51	BATE	357	15.56	030000RGR
12:20:06	XLON	150	15.56	483742783152699
12:20:06	XLON	150	15.56	483742783152700
12:22:08	XLON	251	15.555	483742783152893
12:24:05	XLON	664	15.57	483742783153107
12:24:05	XLON	115	15.565	483742783153114
12:24:05	XLON	351	15.565	483742783153115
12:24:05	XLON	351	15.565	483742783153116
12:24:05	XLON	164	15.565	483742783153117
12:24:05	XLON	104	15.565	483742783153118
12:24:22	XLON	150	15.565	483742783153143
12:25:51	XLON	406	15.56	483742783153397
12:25:51	XLON	150	15.565	483742783153400
12:25:51	XLON	152	15.565	483742783153401
12:25:51	XLON	65	15.565	483742783153402
12:25:51	XLON	133	15.565	483742783153403
12:25:51	XLON	111	15.565	483742783153404
12:27:02	XLON	161	15.565	483742783153624
12:27:02	XLON	119	15.57	483742783153625
12:27:02	XLON	240	15.57	483742783153626
12:27:02	XLON	11	15.57	483742783153627
12:27:02	XLON	705	15.565	483742783153619
12:27:07	XLON	150	15.57	483742783153644
12:27:07	XLON	161	15.57	483742783153645
12:27:07	XLON	119	15.57	483742783153646
12:27:08	XLON	140	15.57	483742783153651
12:27:08	XLON	150	15.57	483742783153652
12:27:08	XLON	69	15.57	483742783153653
12:27:08	XLON	67	15.57	483742783153654
12:27:49	XLON	115	15.57	483742783153770
12:27:49	XLON	131	15.57	483742783153771
12:27:49	XLON	150	15.57	483742783153772
12:27:49	XLON	140	15.57	483742783153773
12:27:49	XLON	55	15.57	483742783153774
12:27:49	XLON	74	15.57	483742783153775
12:28:36	XLON	87	15.57	483742783153843
12:28:36	XLON	103	15.57	483742783153844
12:29:50	XLON	297	15.57	483742783153949
12:34:35	XLON	136	15.565	483742783154541
12:34:35	XLON	260	15.565	483742783154542
12:36:02	XLON	12	15.58	483742783154702
12:36:02	XLON	208	15.58	483742783154703
12:37:52	XLON	210	15.58	483742783154941
12:37:56	XLON	150	15.585	483742783154945
12:38:00	XLON	150	15.585	483742783154952
12:38:00	XLON	119	15.585	483742783154953
12:38:02	XLON	150	15.585	483742783154979
12:39:44	XLON	266	15.585	483742783155138
12:41:15	XLON	33	15.585	483742783155242
12:41:15	XLON	674	15.585	483742783155243
12:42:11	XLON	33	15.585	483742783155306
12:42:11	XLON	216	15.585	483742783155307
12:45:27	XLON	183	15.58	483742783155641
12:45:27	XLON	240	15.58	483742783155646
12:45:27	XLON	149	15.58	483742783155647
12:48:02	XLON	271	15.6	483742783156013
12:49:41	XLON	210	15.6	483742783156165
12:49:41	XLON	109	15.6	483742783156167
12:52:21	XLON	22	15.6	483742783156472
12:52:31	XLON	20	15.6	483742783156493
12:53:55	XLON	241	15.6	483742783156616
12:57:54	XLON	472	15.595	483742783157181
12:57:54	XLON	151	15.59	483742783157191
12:57:54	XLON	13	15.595	483742783157192
12:57:55	XLON	240	15.585	483742783157196
12:57:55	XLON	104	15.585	483742783157197
12:57:55	XLON	83	15.585	483742783157198
12:57:55	XLON	761	15.58	483742783157204
12:57:55	XLON	240	15.58	483742783157205
12:57:55	XLON	150	15.58	483742783157206
12:57:55	XLON	188	15.58	483742783157207
13:00:03	XLON	150	15.595	483742783157589
13:00:05	XLON	113	15.59	483742783157602
13:00:05	XLON	144	15.59	483742783157603
13:00:04	XLON	150	15.59	483742783157598
13:00:05	XLON	6	15.59	483742783157606
13:00:06	XLON	604	15.585	483742783157609
13:00:06	XLON	150	15.585	483742783157610
13:00:06	XLON	113	15.585	483742783157611
13:00:06	XLON	219	15.585	483742783157612
13:00:07	XLON	122	15.585	483742783157613
13:00:08	BATE	5	15.59	030000UES
13:00:08	BATE	112	15.59	030000UET
13:00:14	XLON	113	15.59	483742783157639
13:00:14	XLON	150	15.59	483742783157640
13:00:14	XLON	137	15.59	483742783157641
13:00:14	XLON	51	15.59	483742783157642
13:00:15	XLON	207	15.59	483742783157652
13:00:16	XLON	109	15.59	483742783157657
13:00:16	XLON	98	15.59	483742783157658
13:00:17	XLON	52	15.59	483742783157669
13:00:17	XLON	155	15.59	483742783157670
13:00:18	XLON	62	15.59	483742783157676
13:00:19	XLON	113	15.59	483742783157677
13:00:20	XLON	69	15.59	483742783157680
13:00:25	XLON	150	15.59	483742783157691
13:01:15	XLON	150	15.59	483742783157765
13:01:20	XLON	150	15.59	483742783157770
13:01:39	BATE	1	15.59	030000UHR
13:02:15	BATE	128	15.59	030000UJX
13:03:01	XLON	14	15.59	483742783157918
13:03:20	XLON	1	15.59	483742783157937
13:03:47	XLON	150	15.59	483742783157999
13:03:47	XLON	134	15.59	483742783158000
13:03:52	XLON	11	15.59	483742783158022
13:03:52	XLON	150	15.59	483742783158023
13:04:02	XLON	150	15.59	483742783158048
13:04:02	XLON	170	15.59	483742783158049
13:04:21	XLON	150	15.59	483742783158062
13:04:36	XLON	107	15.585	483742783158075
13:04:36	XLON	133	15.585	483742783158076
13:04:36	XLON	150	15.585	483742783158077
13:04:36	XLON	169	15.585	483742783158078
13:05:42	BATE	110	15.61	030000UU5
13:06:03	XLON	60	15.6	483742783158357
13:06:03	XLON	269	15.6	483742783158358
13:06:02	XLON	315	15.605	483742783158344
13:06:08	BATE	6	15.605	030000UVU
13:06:19	XLON	9	15.6	483742783158424
13:06:19	XLON	635	15.6	483742783158425
13:06:19	XLON	240	15.6	483742783158426
13:06:19	XLON	89	15.6	483742783158427
13:06:21	XLON	90	15.6	483742783158428
13:07:23	BATE	8	15.605	030000UZD
13:07:28	BATE	114	15.605	030000UZJ
13:08:32	XLON	108	15.6	483742783158744
13:08:32	XLON	223	15.6	483742783158745
13:10:05	XLON	33	15.6	483742783158918
13:10:24	XLON	245	15.6	483742783158953
13:14:39	XLON	334	15.625	483742783159476
13:16:26	XLON	281	15.62	483742783159669
13:16:26	XLON	53	15.62	483742783159670
13:16:26	BATE	80	15.615	030000VMZ
13:16:26	XLON	240	15.615	483742783159671
13:16:26	XLON	60	15.615	483742783159672
13:16:35	XLON	270	15.615	483742783159707
13:16:35	XLON	86	15.615	483742783159708
13:16:35	BATE	90	15.615	030000VNX
13:16:35	XLON	11	15.615	483742783159709
13:16:56	XLON	161	15.615	483742783159735
13:16:56	XLON	237	15.615	483742783159736
13:17:23	XLON	150	15.615	483742783159780
13:17:23	XLON	96	15.615	483742783159781
13:17:23	XLON	147	15.615	483742783159782
13:17:23	XLON	134	15.615	483742783159783
13:17:23	XLON	308	15.615	483742783159784
13:17:23	XLON	341	15.61	483742783159779
13:17:55	XLON	93	15.615	483742783159838
13:17:55	XLON	32	15.615	483742783159839
13:18:27	XLON	482	15.61	483742783159909
13:19:31	XLON	33	15.61	483742783159999
13:19:31	XLON	449	15.61	483742783160000
13:19:42	XLON	150	15.61	483742783160011
13:19:42	XLON	26	15.61	483742783160012
13:19:44	BATE	2	15.61	030000VWG
13:19:47	XLON	150	15.61	483742783160015
13:19:52	XLON	150	15.61	483742783160019
13:20:02	XLON	33	15.605	483742783160035
13:20:02	XLON	137	15.605	483742783160036
13:20:03	BATE	90	15.61	030000VWU
13:20:03	BATE	125	15.61	030000VWV
13:20:03	BATE	110	15.61	030000VWW
13:21:21	BATE	119	15.61	030000W0E
13:21:51	BATE	97	15.61	030000W1D
13:22:10	BATE	62	15.61	030000W31
13:22:13	XLON	47	15.61	483742783160282
13:22:17	XLON	116	15.61	483742783160286
13:22:17	BATE	62	15.61	030000W42
13:22:22	BATE	62	15.61	030000W4I
13:22:25	BATE	39	15.61	030000W4N
13:22:34	XLON	150	15.61	483742783160333
13:22:34	BATE	144	15.61	030000W53
13:22:36	XLON	33	15.605	483742783160334
13:22:38	XLON	161	15.605	483742783160335
13:22:38	XLON	425	15.605	483742783160336
13:22:39	BATE	20	15.61	030000W5S
13:22:51	XLON	240	15.605	483742783160387
13:22:57	BATE	119	15.61	030000W6E
13:23:05	BATE	1	15.61	030000W6K
13:23:05	BATE	54	15.61	030000W6L
13:23:10	BATE	69	15.61	030000W6Q
13:23:32	BATE	2	15.61	030000W7K
13:24:00	BATE	1	15.61	030000W9G
13:24:01	XLON	34	15.605	483742783160499
13:24:05	BATE	45	15.605	030000WA1
13:26:06	BATE	329	15.6	030000WES
13:26:06	XLON	161	15.605	483742783160712
13:26:06	XLON	131	15.575	483742783160747
13:26:06	XLON	14	15.575	483742783160748
13:26:06	XLON	497	15.58	483742783160749
13:26:07	XLON	1562	15.58	483742783160750
13:26:07	XLON	1562	15.58	483742783160751
13:26:08	XLON	1562	15.58	483742783160752
13:26:08	XLON	1562	15.58	483742783160758
13:27:23	XLON	127	15.595	483742783160912
13:27:37	XLON	20	15.59	483742783160918
13:28:46	XLON	23	15.59	483742783161062
13:29:07	XLON	23	15.59	483742783161083
13:29:43	XLON	377	15.585	483742783161195
13:29:43	BATE	10	15.585	030000WOC
13:29:43	BATE	317	15.585	030000WOD
13:29:43	BATE	150	15.585	030000WOE
13:29:59	XLON	150	15.595	483742783161243
13:30:03	XLON	177	15.59	483742783161297
13:30:03	XLON	150	15.59	483742783161300
13:30:03	XLON	355	15.59	483742783161301
13:30:06	XLON	150	15.59	483742783161317
13:30:08	XLON	150	15.59	483742783161364
13:30:10	XLON	150	15.59	483742783161376
13:30:11	XLON	754	15.585	483742783161385
13:30:11	BATE	263	15.585	030000WSJ
13:30:11	XLON	147	15.585	483742783161393
13:30:11	XLON	607	15.585	483742783161394
13:30:11	BATE	131	15.585	030000WSZ
13:30:12	XLON	150	15.58	483742783161566
13:30:12	XLON	70	15.58	483742783161567
13:30:13	XLON	543	15.57	483742783161612
13:30:16	BATE	64	15.575	030000WVC
13:30:17	XLON	150	15.565	483742783161679
13:30:17	XLON	47	15.565	483742783161680
13:30:17	XLON	150	15.56	483742783161713
13:30:17	XLON	150	15.565	483742783161714
13:30:17	XLON	60	15.565	483742783161715
13:30:17	XLON	126	15.565	483742783161716
13:30:18	BATE	133	15.565	030000WW9
13:30:18	XLON	150	15.56	483742783161734
13:30:18	XLON	190	15.56	483742783161735
13:30:19	XLON	126	15.55	483742783161744
13:30:19	XLON	150	15.55	483742783161745
13:30:19	XLON	47	15.55	483742783161746
13:30:19	BATE	55	15.55	030000WWH
13:30:22	XLON	150	15.545	483742783161783
13:30:22	XLON	190	15.545	483742783161784
13:30:22	XLON	150	15.55	483742783161785
13:30:22	XLON	126	15.55	483742783161786
13:30:22	BATE	36	15.55	030000WXF
13:30:23	XLON	150	15.545	483742783161788
13:30:23	XLON	47	15.545	483742783161789
13:30:23	XLON	190	15.545	483742783161790
13:30:24	BATE	43	15.54	030000WY0
13:30:25	XLON	150	15.535	483742783161885
13:30:26	XLON	114	15.535	483742783161889
13:30:27	XLON	27	15.535	483742783161900
13:30:26	XLON	118	15.535	483742783161890
13:30:27	XLON	27	15.535	483742783161917
13:30:27	BATE	90	15.535	030000WYQ
13:30:47	XLON	150	15.535	483742783162160
13:30:47	XLON	490	15.535	483742783162161
13:30:47	BATE	154	15.535	030000X21
13:30:48	XLON	150	15.535	483742783162166
13:30:48	XLON	190	15.535	483742783162167
13:30:49	XLON	150	15.535	483742783162168
13:30:49	XLON	190	15.535	483742783162169
13:30:50	XLON	150	15.535	483742783162172
13:30:50	BATE	113	15.535	030000X26
13:30:50	BATE	136	15.535	030000X27
13:30:51	XLON	150	15.535	483742783162177
13:30:51	XLON	150	15.535	483742783162179
13:30:52	XLON	47	15.535	483742783162183
13:30:52	XLON	150	15.535	483742783162184
13:30:53	XLON	66	15.535	483742783162187
13:30:55	XLON	60	15.535	483742783162217
13:30:56	XLON	134	15.535	483742783162232
13:30:57	BATE	66	15.535	030000X3C
13:30:58	XLON	18	15.535	483742783162247
13:31:00	XLON	76	15.535	483742783162256
13:31:00	XLON	134	15.535	483742783162257
13:31:00	XLON	160	15.535	483742783162258
13:31:03	BATE	118	15.535	030000X4I
13:31:05	XLON	60	15.535	483742783162324
13:31:05	XLON	134	15.535	483742783162325
13:31:05	XLON	320	15.535	483742783162326
13:31:06	BATE	82	15.535	030000X50
13:31:07	XLON	134	15.535	483742783162341
13:31:07	XLON	126	15.535	483742783162342
13:31:09	XLON	66	15.535	483742783162344
13:31:09	XLON	47	15.535	483742783162345
13:31:09	XLON	134	15.535	483742783162346
13:31:12	XLON	66	15.535	483742783162364
13:31:12	XLON	160	15.535	483742783162365
13:31:46	XLON	21	15.52	483742783162587
13:32:39	XLON	18	15.515	483742783162873
13:32:39	BATE	113	15.515	030000XG7
13:32:44	XLON	150	15.51	483742783162905
13:32:44	XLON	26	15.51	483742783162906
13:32:44	XLON	47	15.51	483742783162907
13:32:46	XLON	50	15.51	483742783162942
13:32:47	XLON	109	15.51	483742783162975
13:32:47	XLON	206	15.51	483742783162976
13:32:52	XLON	135	15.51	483742783162987
13:33:10	XLON	150	15.51	483742783163078
13:33:41	BATE	141	15.51	030000XN6
13:33:46	BATE	117	15.51	030000XNI
13:33:51	BATE	62	15.51	030000XO7
13:33:56	BATE	134	15.51	030000XOP
13:34:01	BATE	73	15.51	030000XP1
13:34:11	BATE	126	15.51	030000XQ2
13:34:11	XLON	150	15.505	483742783163418
13:34:34	XLON	23	15.505	483742783163520
13:35:41	XLON	150	15.515	483742783163918
13:35:41	XLON	33	15.515	483742783163919
13:35:41	BATE	129	15.515	030000XZ0
13:35:48	XLON	150	15.515	483742783163959
13:35:48	XLON	130	15.515	483742783163960
13:35:48	XLON	137	15.515	483742783163961
13:35:52	XLON	150	15.515	483742783163982
13:35:52	XLON	47	15.515	483742783163983
13:35:52	XLON	137	15.515	483742783163984
13:35:53	XLON	150	15.515	483742783163990
13:35:53	XLON	60	15.515	483742783163991
13:35:53	XLON	25	15.515	483742783163992
13:35:53	XLON	248	15.515	483742783163993
13:35:55	XLON	109	15.515	483742783163997
13:35:55	BATE	80	15.51	030000Y05
13:35:56	XLON	47	15.51	483742783163998
13:35:56	XLON	133	15.51	483742783164011
13:36:45	XLON	150	15.52	483742783164279
13:36:50	XLON	47	15.52	483742783164282
13:36:55	XLON	20	15.52	483742783164290
13:36:55	XLON	27	15.52	483742783164291
13:36:55	XLON	47	15.52	483742783164292
13:37:00	XLON	50	15.52	483742783164297
13:38:20	XLON	11	15.53	483742783164724
13:38:20	XLON	150	15.53	483742783164725
13:38:20	XLON	180	15.53	483742783164726
13:38:20	XLON	60	15.53	483742783164727
13:39:09	BATE	112	15.545	030000YHX
13:40:08	BATE	128	15.545	030000YMH
13:40:20	BATE	168	15.54	030000YNI
13:40:20	BATE	125	15.54	030000YNK
13:40:20	XLON	85	15.54	483742783165248
13:40:20	BATE	47	15.54	030000YNL
13:42:38	BATE	113	15.555	030000YVJ
13:42:38	XLON	132	15.555	483742783165615
13:42:38	XLON	21	15.555	483742783165616
13:42:38	XLON	85	15.555	483742783165617
13:42:43	XLON	32	15.555	483742783165627
13:43:27	BATE	12	15.555	030000YZ6
13:43:39	BATE	126	15.555	030000Z09
13:43:52	BATE	18	15.555	030000Z1B
13:44:02	BATE	11	15.555	030000Z1Z
13:45:43	XLON	12	15.555	483742783166065
13:45:43	BATE	3	15.555	030000Z8E
13:46:54	XLON	117	15.55	483742783166270
13:46:54	XLON	87	15.55	483742783166271
13:46:54	XLON	131	15.55	483742783166272
13:46:54	XLON	137	15.55	483742783166273
13:46:54	XLON	150	15.55	483742783166274
13:47:04	XLON	137	15.55	483742783166354
13:47:04	XLON	160	15.55	483742783166355
13:47:04	XLON	87	15.55	483742783166356
13:47:04	XLON	33	15.55	483742783166357
13:47:04	XLON	80	15.55	483742783166358
13:47:46	BATE	65	15.545	030000ZIO
13:47:46	BATE	582	15.545	030000ZIP
13:52:08	XLON	29	15.54	483742783167184
13:52:08	XLON	29	15.54	483742783167185
13:52:08	XLON	72	15.54	483742783167186
13:52:54	XLON	11	15.55	483742783167294
13:53:16	XLON	20	15.55	483742783167350
13:53:37	XLON	60	15.55	483742783167416
13:53:37	XLON	129	15.55	483742783167417
13:53:42	XLON	20	15.55	483742783167430
13:54:04	XLON	28	15.55	483742783167463
13:54:57	BATE	42	15.55	0300010AA
13:54:57	BATE	47	15.55	0300010AB
13:54:57	XLON	150	15.55	483742783167620
13:54:57	XLON	240	15.55	483742783167621
13:54:57	XLON	60	15.55	483742783167622
13:54:57	XLON	160	15.55	483742783167623
13:54:57	XLON	124	15.55	483742783167624
13:58:07	BATE	97	15.545	0300010M4
13:59:29	BATE	159	15.545	0300010T4
14:00:26	BATE	326	15.54	0300010YA
14:01:29	XLON	54	15.54	483742783168873
14:01:29	XLON	150	15.54	483742783168874
14:01:40	XLON	150	15.535	483742783168925
14:01:51	XLON	240	15.535	483742783168993
14:01:51	XLON	150	15.535	483742783168994
14:01:51	XLON	90	15.535	483742783168995
14:01:51	XLON	50	15.535	483742783168996
14:01:51	XLON	131	15.535	483742783168997
14:01:56	XLON	13	15.535	483742783169021
14:01:56	XLON	150	15.535	483742783169022
14:01:56	XLON	13	15.535	483742783169023
14:01:56	XLON	90	15.535	483742783169024
14:01:56	XLON	259	15.535	483742783169025
14:01:56	XLON	47	15.535	483742783169026
14:02:03	XLON	150	15.535	483742783169038
14:02:04	XLON	27	15.535	483742783169043
14:02:07	XLON	150	15.535	483742783169045
14:02:07	XLON	341	15.535	483742783169046
14:02:33	XLON	150	15.535	483742783169202
14:04:12	BATE	90	15.535	0300011FZ
14:04:17	BATE	14	15.535	0300011G9
14:04:46	XLON	150	15.525	483742783169629
14:04:46	BATE	19	15.525	0300011IY
14:05:07	XLON	65	15.515	483742783169837
14:06:10	XLON	150	15.515	483742783170023
14:06:46	XLON	35	15.515	483742783170199
14:07:20	XLON	240	15.52	483742783170351
14:07:20	XLON	117	15.52	483742783170352
14:07:20	XLON	150	15.52	483742783170353
14:07:20	XLON	190	15.52	483742783170354
14:07:20	XLON	133	15.52	483742783170355
14:07:20	XLON	144	15.52	483742783170356
14:07:40	XLON	128	15.52	483742783170422
14:07:40	XLON	150	15.52	483742783170423
14:07:51	XLON	180	15.52	483742783170464
14:07:51	XLON	128	15.52	483742783170465
14:07:51	XLON	143	15.52	483742783170466
14:07:51	XLON	327	15.52	483742783170467
14:08:11	XLON	190	15.52	483742783170598
14:08:11	XLON	35	15.52	483742783170599
14:08:11	XLON	89	15.52	483742783170600
14:09:02	XLON	107	15.52	483742783170720
14:09:02	XLON	129	15.52	483742783170721
14:09:32	XLON	127	15.52	483742783170807
14:09:32	XLON	290	15.52	483742783170808
14:10:01	XLON	210	15.515	483742783170898
14:10:01	XLON	7	15.515	483742783170901
14:10:01	XLON	565	15.515	483742783170902
14:10:04	XLON	150	15.515	483742783170909
14:10:05	XLON	150	15.515	483742783170916
14:10:05	XLON	150	15.515	483742783170917
14:10:05	XLON	132	15.515	483742783170918
14:10:05	XLON	108	15.515	483742783170919
14:10:06	XLON	150	15.515	483742783170925
14:10:06	XLON	132	15.515	483742783170926
14:10:06	XLON	150	15.515	483742783170927
14:10:07	XLON	150	15.515	483742783170940
14:10:07	XLON	150	15.515	483742783170941
14:10:07	XLON	132	15.515	483742783170942
14:10:09	XLON	150	15.515	483742783170950
14:10:09	XLON	257	15.515	483742783170951
14:10:09	XLON	341	15.515	483742783170952
14:10:09	XLON	132	15.515	483742783170953
14:10:09	BATE	71	15.515	030001246
14:10:09	XLON	62	15.515	483742783170966
14:10:10	XLON	150	15.515	483742783170970
14:10:11	XLON	150	15.515	483742783170971
14:10:11	BATE	93	15.515	030001248
14:10:11	BATE	115	15.515	030001249
14:10:13	BATE	39	15.515	03000124G
14:10:25	BATE	117	15.515	03000124W
14:10:50	BATE	14	15.515	03000126V
14:11:14	BATE	7	15.515	03000128P
14:11:19	BATE	14	15.515	030001290
14:13:06	XLON	33	15.5	483742783171489
14:13:06	BATE	84	15.5	0300012FO
14:13:06	BATE	80	15.5	0300012FP
14:13:11	BATE	2	15.5	0300012G0
14:13:33	BATE	116	15.5	0300012HA
14:13:38	BATE	2	15.5	0300012HE
14:13:41	XLON	147	15.5	483742783171635
14:14:03	XLON	150	15.5	483742783171797
14:14:12	BATE	1	15.5	0300012LB
14:14:17	BATE	137	15.5	0300012LT
14:14:29	XLON	134	15.49	483742783171928
14:14:29	XLON	170	15.49	483742783171929
14:14:29	XLON	92	15.49	483742783171930
14:15:33	BATE	136	15.5	0300012ST
14:16:07	XLON	150	15.515	483742783172316
14:16:11	BATE	42	15.51	0300012UY
14:17:42	BATE	111	15.535	03000130A
14:20:12	BATE	101	15.53	03000139P
14:21:11	BATE	33	15.525	0300013EQ
14:21:11	BATE	234	15.525	0300013ER
14:21:11	XLON	304	15.525	483742783173201
14:23:48	XLON	28	15.535	483742783173845
14:24:01	BATE	110	15.535	0300013TJ
14:29:12	BATE	120	15.53	0300014IY
14:29:31	BATE	33	15.535	0300014KH
14:29:31	BATE	155	15.535	0300014KI
14:29:45	XLON	104	15.535	483742783175104
14:29:45	BATE	107	15.535	0300014LD
14:29:45	BATE	42	15.535	0300014LE
14:29:45	BATE	129	15.535	0300014LF
14:29:45	BATE	33	15.535	0300014LG
14:29:45	BATE	110	15.535	0300014LH
14:29:57	BATE	1	15.535	0300014MO
14:31:42	XLON	2	15.545	483742783175986
14:31:42	BATE	108	15.545	03000156O
14:31:54	BATE	140	15.545	03000158F
14:32:07	XLON	150	15.545	483742783176166
14:32:07	BATE	104	15.545	0300015AQ
14:32:12	XLON	47	15.545	483742783176186
14:32:12	BATE	55	15.545	0300015B9
14:32:17	XLON	27	15.545	483742783176203
14:32:17	XLON	47	15.545	483742783176204
14:32:22	XLON	151	15.545	483742783176239
14:32:33	BATE	139	15.545	0300015EB
14:33:39	BATE	444	15.54	0300015N2
14:33:40	BATE	80	15.54	0300015N9
14:33:40	XLON	240	15.54	483742783176729
14:34:43	XLON	10	15.54	483742783177098
14:34:43	XLON	59	15.54	483742783177099
14:35:03	BATE	54	15.545	0300015ZI
14:35:06	BATE	113	15.545	030001607
14:35:08	XLON	1	15.545	483742783177285
14:35:13	XLON	240	15.545	483742783177323
14:35:13	XLON	150	15.545	483742783177324
14:37:25	BATE	100	15.565	0300016KH
14:37:34	BATE	151	15.57	0300016L4
14:37:34	BATE	22	15.57	0300016L5
14:37:39	BATE	113	15.57	0300016LJ
14:37:45	BATE	138	15.57	0300016LO
14:38:01	BATE	249	15.565	0300016NV
14:38:11	XLON	150	15.56	483742783178568
14:38:11	XLON	234	15.56	483742783178569
14:38:11	XLON	157	15.56	483742783178570
14:38:16	XLON	47	15.56	483742783178606
14:38:16	BATE	55	15.56	0300016QM
14:38:19	XLON	47	15.56	483742783178617
14:38:19	XLON	157	15.56	483742783178618
14:38:21	XLON	54	15.56	483742783178631
14:38:21	XLON	12	15.56	483742783178632
14:38:21	BATE	66	15.56	0300016QY
14:38:23	XLON	109	15.56	483742783178641
14:38:23	XLON	157	15.56	483742783178642
14:38:33	BATE	133	15.56	0300016RU
14:39:03	XLON	200	15.56	483742783178761
14:39:03	XLON	151	15.56	483742783178762
14:39:03	XLON	65	15.56	483742783178763
14:39:08	XLON	47	15.56	483742783178785
14:39:10	XLON	138	15.56	483742783178790
14:39:10	BATE	101	15.56	0300016UV
14:39:13	XLON	50	15.56	483742783178795
14:39:15	BATE	1	15.56	0300016VK
14:39:20	BATE	1	15.56	0300016WA
14:39:23	XLON	2	15.56	483742783178833
14:39:25	BATE	138	15.56	0300016WI
14:39:28	XLON	21	15.56	483742783178852
14:39:28	XLON	47	15.56	483742783178853
14:39:31	BATE	110	15.555	0300016X6
14:40:17	XLON	12	15.565	483742783179299
14:40:59	XLON	4	15.565	483742783179460
14:41:58	XLON	150	15.565	483742783179931
14:41:58	XLON	167	15.565	483742783179932
14:41:59	BATE	26	15.565	0300017EW
14:42:03	BATE	1	15.565	0300017FA
14:44:51	XLON	240	15.57	483742783180780
14:44:54	XLON	82	15.57	483742783180802
14:44:54	XLON	21	15.57	483742783180803
14:44:56	XLON	74	15.57	483742783180817
14:44:57	XLON	56	15.57	483742783180835
14:46:08	XLON	27	15.595	483742783181263
14:46:56	XLON	537	15.595	483742783181507
14:46:56	XLON	102	15.6	483742783181510
14:46:56	XLON	77	15.6	483742783181511
14:46:56	XLON	150	15.6	483742783181512
14:46:56	XLON	70	15.6	483742783181513
14:47:05	BATE	134	15.6	0300018ES
14:47:42	BATE	115	15.6	0300018JD
14:47:47	BATE	154	15.6	0300018JV
14:48:09	XLON	587	15.59	483742783181925
14:48:09	XLON	132	15.595	483742783181932
14:48:50	XLON	121	15.595	483742783182114
14:48:55	XLON	27	15.595	483742783182151
14:49:18	BATE	157	15.59	0300018TU
14:49:18	XLON	462	15.59	483742783182260
14:49:18	XLON	219	15.59	483742783182261
14:49:23	XLON	103	15.595	483742783182301
14:49:23	XLON	32	15.595	483742783182302
14:51:16	BATE	14	15.625	03000197X
14:51:16	BATE	41	15.625	03000197Y
14:51:18	BATE	64	15.625	03000198O
14:51:20	BATE	62	15.625	03000198X
14:51:21	BATE	39	15.625	030001993
14:51:22	BATE	161	15.625	030001999
14:51:25	XLON	381	15.615	483742783182999
14:51:25	XLON	273	15.61	483742783183009
14:52:35	BATE	59	15.615	0300019G6
14:53:18	XLON	603	15.61	483742783183566
14:53:18	XLON	150	15.615	483742783183567
14:53:21	BATE	113	15.615	0300019NG
14:53:24	BATE	113	15.615	0300019O2
14:53:41	XLON	38	15.61	483742783183638
14:53:41	XLON	205	15.61	483742783183639
14:53:41	BATE	89	15.615	0300019PY
14:55:21	XLON	140	15.615	483742783184131
14:55:21	XLON	144	15.615	483742783184132
14:55:21	XLON	154	15.615	483742783184133
14:55:26	XLON	33	15.615	483742783184154
14:55:26	XLON	47	15.615	483742783184155
14:55:26	XLON	102	15.615	483742783184156
14:55:28	XLON	79	15.615	483742783184158
14:55:30	XLON	47	15.615	483742783184159
14:55:30	XLON	150	15.615	483742783184160
14:55:32	XLON	150	15.615	483742783184161
14:55:32	XLON	147	15.615	483742783184162
14:55:33	XLON	47	15.615	483742783184166
14:55:34	XLON	53	15.615	483742783184189
14:55:36	XLON	136	15.615	483742783184197
14:56:24	XLON	260	15.61	483742783184492
14:56:24	BATE	45	15.615	030001A8M
14:56:24	BATE	75	15.615	030001A8N
14:56:24	XLON	241	15.605	483742783184504
14:56:47	XLON	501	15.605	483742783184607
14:56:55	XLON	27	15.605	483742783184632
14:57:10	XLON	617	15.6	483742783184741
14:57:10	BATE	80	15.605	030001ABT
14:57:10	XLON	240	15.6	483742783184743
14:57:50	XLON	22	15.6	483742783184887
14:57:50	XLON	601	15.6	483742783184888
14:57:54	XLON	240	15.6	483742783184898
14:57:54	XLON	47	15.6	483742783184899
14:57:57	XLON	16	15.6	483742783184902
14:57:57	XLON	65	15.6	483742783184903
14:58:11	XLON	116	15.6	483742783185009
14:58:17	XLON	26	15.6	483742783185022
14:58:21	XLON	18	15.6	483742783185032
14:58:27	XLON	116	15.6	483742783185066
14:59:30	XLON	12	15.6	483742783185334
14:59:30	XLON	508	15.6	483742783185335
14:59:57	BATE	73	15.605	030001ATM
14:59:59	XLON	378	15.605	483742783185456
15:00:25	XLON	226	15.6	483742783185620
15:00:28	XLON	247	15.605	483742783185627
15:00:41	XLON	58	15.61	483742783185683
15:00:41	XLON	23	15.61	483742783185684
15:00:41	XLON	4	15.61	483742783185685
15:00:41	XLON	134	15.61	483742783185686
15:00:41	XLON	24	15.61	483742783185687
15:03:03	XLON	129	15.625	483742783186511
15:03:03	XLON	580	15.625	483742783186512
15:03:04	BATE	110	15.62	030001BHD
15:03:06	XLON	126	15.625	483742783186540
15:03:06	XLON	129	15.625	483742783186541
15:03:08	XLON	138	15.625	483742783186542
15:03:23	XLON	150	15.625	483742783186587
15:03:28	XLON	13	15.625	483742783186629
15:03:28	XLON	12	15.625	483742783186630
15:03:54	XLON	144	15.625	483742783186740
15:04:01	XLON	150	15.625	483742783186761
15:04:06	XLON	15	15.625	483742783186791
15:04:31	XLON	491	15.62	483742783186881
15:04:31	BATE	238	15.62	030001BNQ
15:05:20	XLON	196	15.625	483742783187141
15:07:04	XLON	13	15.63	483742783187479
15:07:06	XLON	27	15.63	483742783187491
15:07:28	XLON	150	15.63	483742783187603
15:07:28	XLON	19	15.63	483742783187604
15:07:36	XLON	15	15.63	483742783187626
15:07:44	XLON	13	15.63	483742783187644
15:07:48	XLON	99	15.63	483742783187652
15:07:53	XLON	27	15.63	483742783187658
15:08:39	XLON	240	15.63	483742783187829
15:08:40	BATE	162	15.63	030001C8R
15:09:26	BATE	63	15.645	030001CEC
15:10:14	XLON	150	15.645	483742783188176
15:10:17	BATE	32	15.64	030001CJ8
15:10:17	BATE	172	15.64	030001CJ9
15:10:17	XLON	221	15.64	483742783188216
15:10:17	BATE	187	15.64	030001CJA
15:10:19	XLON	150	15.64	483742783188222
15:10:19	XLON	164	15.64	483742783188223
15:10:48	XLON	157	15.64	483742783188353
15:10:48	XLON	180	15.64	483742783188354
15:10:48	XLON	150	15.64	483742783188355
15:10:48	XLON	71	15.64	483742783188356
15:10:48	XLON	50	15.64	483742783188357
15:11:58	XLON	356	15.63	483742783188562
15:11:58	BATE	180	15.63	030001CTS
15:11:58	XLON	240	15.625	483742783188566
15:11:58	XLON	73	15.625	483742783188567
15:11:58	XLON	240	15.63	483742783188568
15:11:58	XLON	150	15.63	483742783188569
15:11:58	XLON	151	15.63	483742783188570
15:11:58	XLON	156	15.63	483742783188571
15:11:58	XLON	150	15.635	483742783188572
15:11:58	XLON	151	15.635	483742783188573
15:11:58	XLON	80	15.635	483742783188574
15:12:16	XLON	283	15.63	483742783188645
15:12:16	XLON	157	15.63	483742783188646
15:12:22	XLON	299	15.625	483742783188666
15:12:22	BATE	177	15.625	030001CVV
15:12:22	BATE	140	15.625	030001CVW
15:12:22	XLON	240	15.625	483742783188669
15:12:49	BATE	65	15.63	030001CY8
15:12:49	XLON	97	15.63	483742783188763
15:13:12	XLON	92	15.635	483742783188878
15:13:17	XLON	1	15.635	483742783188924
15:13:17	XLON	1	15.635	483742783188925
15:13:21	XLON	146	15.635	483742783188936
15:14:09	XLON	599	15.63	483742783189161
15:14:09	BATE	90	15.63	030001D5E
15:14:09	XLON	240	15.63	483742783189164
15:14:38	XLON	359	15.63	483742783189248
15:14:38	XLON	374	15.63	483742783189250
15:14:38	BATE	137	15.63	030001D7T
15:14:46	XLON	150	15.63	483742783189268
15:15:50	XLON	194	15.625	483742783189605
15:15:50	BATE	187	15.63	030001DFB
15:16:39	BATE	281	15.635	030001DJI
15:16:39	XLON	117	15.605	483742783189833
15:16:39	XLON	150	15.605	483742783189834
15:16:39	XLON	117	15.61	483742783189835
15:16:39	XLON	149	15.61	483742783189836
15:16:39	XLON	97	15.61	483742783189837
15:16:40	XLON	353	15.61	483742783189850
15:16:40	BATE	124	15.615	030001DKJ
15:16:40	BATE	37	15.615	030001DKK
15:16:40	BATE	100	15.615	030001DKL
15:16:40	BATE	108	15.61	030001DKQ
15:16:40	BATE	188	15.61	030001DKR
15:16:40	BATE	39	15.61	030001DKS
15:16:41	BATE	131	15.61	030001DLA
15:16:41	BATE	127	15.61	030001DLB
15:16:42	BATE	344	15.59	030001DLU
15:16:42	BATE	145	15.59	030001DLV
15:16:43	XLON	150	15.59	483742783189930
15:16:44	XLON	150	15.595	483742783189933
15:16:44	XLON	153	15.595	483742783189934
15:16:44	XLON	47	15.595	483742783189935
15:16:44	XLON	150	15.595	483742783189937
15:16:44	XLON	129	15.595	483742783189938
15:16:45	XLON	150	15.595	483742783189941
15:16:45	XLON	135	15.595	483742783189942
15:16:45	XLON	150	15.595	483742783189943
15:16:46	XLON	150	15.595	483742783189945
15:16:53	XLON	150	15.61	483742783189984
15:16:52	XLON	710	15.605	483742783189980
15:16:53	BATE	19	15.61	030001DN0
15:16:53	BATE	188	15.61	030001DN1
15:16:54	XLON	12	15.605	483742783189989
15:16:54	XLON	150	15.605	483742783189990
15:16:54	XLON	147	15.605	483742783189991
15:16:54	XLON	150	15.605	483742783189999
15:16:55	XLON	150	15.605	483742783190000
15:16:55	XLON	47	15.605	483742783190001
15:16:55	XLON	150	15.605	483742783190002
15:16:55	XLON	50	15.605	483742783190003
15:17:17	XLON	32	15.615	483742783190101
15:17:22	XLON	150	15.615	483742783190112
15:17:27	XLON	149	15.62	483742783190163
15:17:30	XLON	161	15.62	483742783190175
15:17:30	XLON	150	15.62	483742783190176
15:17:30	XLON	410	15.62	483742783190177
15:18:24	XLON	150	15.62	483742783190378
15:20:07	XLON	150	15.635	483742783190815
15:20:29	XLON	7	15.64	483742783190924
15:20:29	XLON	150	15.64	483742783190925
15:20:34	XLON	150	15.635	483742783190939
15:20:35	XLON	245	15.63	483742783190942
15:20:35	BATE	110	15.63	030001E9F
15:21:08	XLON	150	15.63	483742783191039
15:21:13	XLON	150	15.63	483742783191053
15:22:02	XLON	159	15.625	483742783191260
15:22:02	XLON	215	15.625	483742783191261
15:22:02	BATE	438	15.625	030001EIH
15:22:02	XLON	159	15.62	483742783191268
15:22:03	XLON	150	15.615	483742783191307
15:24:17	XLON	150	15.625	483742783191742
15:29:07	BATE	13	15.635	030001FPA
15:29:07	XLON	240	15.625	483742783192682
15:29:07	XLON	240	15.63	483742783192683
15:29:07	XLON	150	15.63	483742783192684
15:29:07	XLON	141	15.63	483742783192685
15:29:07	XLON	165	15.63	483742783192686
15:29:40	XLON	150	15.63	483742783192845
15:29:40	XLON	159	15.63	483742783192846
15:29:42	XLON	150	15.63	483742783192860
15:29:48	XLON	18	15.63	483742783192894
15:30:08	XLON	133	15.63	483742783192993
15:30:08	XLON	103	15.63	483742783192994
15:30:13	XLON	16	15.63	483742783193019
15:30:20	XLON	159	15.63	483742783193040
15:30:25	XLON	159	15.63	483742783193114
15:31:13	XLON	153	15.63	483742783193403
15:31:13	XLON	127	15.63	483742783193404
15:33:06	XLON	639	15.635	483742783194071
15:35:03	XLON	170	15.63	483742783194608
15:35:16	XLON	9	15.635	483742783194735
15:35:16	XLON	133	15.635	483742783194736
15:35:30	XLON	236	15.635	483742783194770
15:35:30	XLON	156	15.635	483742783194771
15:35:30	XLON	142	15.635	483742783194772
15:35:35	XLON	118	15.635	483742783194778
15:35:37	XLON	104	15.635	483742783194779
15:35:39	XLON	123	15.635	483742783194804
15:35:40	XLON	109	15.635	483742783194824
15:36:11	XLON	175	15.63	483742783194984
15:36:11	XLON	71	15.63	483742783194986
15:36:11	XLON	495	15.63	483742783194987
15:43:39	XLON	69	15.64	483742783196812
15:43:39	XLON	150	15.64	483742783196813
15:43:39	BATE	51	15.64	030001IA7
15:43:39	BATE	117	15.64	030001IA8
15:43:39	BATE	29	15.64	030001IA9
15:43:39	BATE	18	15.64	030001IAA
15:43:39	BATE	2	15.64	030001IAB
15:43:42	BATE	5	15.64	030001IAJ
15:43:44	XLON	109	15.64	483742783196881
15:43:49	XLON	491	15.635	483742783196910
15:43:49	XLON	240	15.635	483742783196929
15:43:49	XLON	150	15.635	483742783196930
15:43:49	XLON	101	15.635	483742783196931
15:43:50	XLON	146	15.635	483742783196934
15:43:54	XLON	590	15.635	483742783196939
15:45:11	XLON	251	15.63	483742783197261
15:45:11	XLON	237	15.63	483742783197262
15:45:58	BATE	115	15.635	030001IOZ
15:45:58	BATE	642	15.635	030001IP0
15:50:19	XLON	150	15.63	483742783198395
15:50:19	BATE	86	15.63	030001JF7
15:50:28	XLON	203	15.625	483742783198486
15:50:28	XLON	347	15.625	483742783198497
15:50:39	BATE	44	15.625	030001JJD
15:50:39	BATE	231	15.625	030001JJE
15:50:39	XLON	193	15.62	483742783198597
15:50:39	XLON	134	15.62	483742783198598
15:50:42	XLON	193	15.62	483742783198622
15:50:42	XLON	300	15.62	483742783198623
15:50:43	XLON	452	15.62	483742783198624
15:50:44	BATE	124	15.625	030001JKL
15:50:44	BATE	7	15.625	030001JKM
15:50:44	BATE	66	15.625	030001JKN
15:50:47	BATE	62	15.625	030001JL9
15:50:49	BATE	39	15.625	030001JLI
15:50:51	BATE	82	15.625	030001JLP
15:50:59	BATE	142	15.62	030001JMT
15:50:59	BATE	255	15.62	030001JMU
15:50:59	BATE	110	15.625	030001JMQ
15:51:04	XLON	47	15.62	483742783198700
15:51:04	XLON	150	15.62	483742783198701
15:51:04	XLON	53	15.62	483742783198702
15:51:04	XLON	59	15.62	483742783198703
15:51:04	XLON	784	15.62	483742783198704
15:51:04	XLON	165	15.62	483742783198705
15:51:04	BATE	175	15.62	030001JNF
15:51:09	XLON	70	15.62	483742783198724
15:51:09	XLON	150	15.62	483742783198725
15:51:09	XLON	107	15.62	483742783198726
15:51:09	XLON	165	15.62	483742783198727
15:51:11	XLON	150	15.62	483742783198728
15:51:11	XLON	80	15.62	483742783198729
15:51:11	XLON	120	15.62	483742783198730
15:51:11	XLON	165	15.62	483742783198731
15:51:11	XLON	126	15.62	483742783198732
15:51:11	XLON	122	15.62	483742783198733
15:51:12	XLON	377	15.62	483742783198739
15:51:12	XLON	150	15.62	483742783198740
15:51:12	XLON	56	15.62	483742783198741
15:51:12	XLON	113	15.62	483742783198742
15:51:13	XLON	411	15.615	483742783198744
15:53:28	XLON	150	15.615	483742783199171
15:53:28	XLON	170	15.615	483742783199172
15:53:33	XLON	59	15.615	483742783199181
15:53:33	XLON	142	15.615	483742783199182
15:53:35	XLON	47	15.615	483742783199190
15:53:35	XLON	70	15.615	483742783199191
15:53:37	XLON	76	15.615	483742783199192
15:53:37	XLON	119	15.615	483742783199193
15:53:38	XLON	109	15.615	483742783199195
15:53:38	XLON	70	15.615	483742783199196
15:53:40	XLON	75	15.615	483742783199203
15:53:40	XLON	123	15.615	483742783199204
15:53:42	XLON	109	15.615	483742783199214
15:53:42	XLON	119	15.615	483742783199215
15:53:43	XLON	123	15.615	483742783199217
15:53:43	XLON	132	15.615	483742783199218
15:53:44	XLON	8	15.615	483742783199219
15:53:44	XLON	109	15.615	483742783199220
15:53:46	XLON	106	15.615	483742783199224
15:53:46	XLON	70	15.615	483742783199225
15:53:47	XLON	120	15.615	483742783199226
15:53:47	XLON	128	15.615	483742783199227
15:53:48	XLON	109	15.615	483742783199228
15:53:48	XLON	56	15.615	483742783199229
15:53:48	XLON	89	15.615	483742783199230
15:53:48	BATE	205	15.61	030001K2J
15:54:47	BATE	63	15.605	030001K9Y
15:54:47	BATE	142	15.605	030001K9Z
15:54:47	BATE	254	15.605	030001K9W
15:54:58	XLON	150	15.6	483742783199480
15:55:19	BATE	477	15.595	030001KDG
15:55:19	BATE	140	15.595	030001KDH
15:55:23	XLON	150	15.59	483742783199604
15:55:23	XLON	79	15.59	483742783199605
15:55:23	XLON	143	15.59	483742783199606
15:55:23	XLON	185	15.59	483742783199607
15:55:24	XLON	142	15.59	483742783199608
15:55:25	XLON	115	15.59	483742783199612
15:55:25	XLON	584	15.59	483742783199613
15:55:25	XLON	460	15.59	483742783199614
15:55:27	XLON	133	15.59	483742783199615
15:55:40	XLON	647	15.59	483742783199672
16:00:18	BATE	120	15.59	030001LGS
16:00:18	BATE	349	15.59	030001LGT
16:00:18	BATE	348	15.59	030001LGD
16:00:55	BATE	142	15.585	030001LPU
16:00:55	BATE	257	15.585	030001LPV
16:00:55	BATE	36	15.585	030001LPX
16:02:41	XLON	133	15.59	483742783201616
16:02:41	XLON	170	15.59	483742783201617
16:02:41	XLON	125	15.59	483742783201618
16:02:44	XLON	111	15.59	483742783201622
16:02:44	XLON	130	15.59	483742783201623
16:02:44	XLON	129	15.59	483742783201624
16:02:46	XLON	145	15.59	483742783201658
16:02:46	XLON	108	15.59	483742783201659
16:06:01	XLON	354	15.585	483742783202709
16:06:01	XLON	237	15.585	483742783202710
16:06:01	XLON	580	15.585	483742783202712
16:06:02	XLON	82	15.59	483742783202717
16:06:03	XLON	126	15.59	483742783202729
16:06:04	XLON	56	15.59	483742783202750
16:06:05	XLON	109	15.59	483742783202760
16:06:06	XLON	1	15.59	483742783202762
16:06:08	XLON	2	15.59	483742783202764
16:06:58	XLON	75	15.595	483742783202969
16:06:58	XLON	237	15.595	483742783202970
16:06:58	XLON	229	15.595	483742783202972
16:06:58	XLON	83	15.595	483742783202973
16:09:15	XLON	41	15.59	483742783203537
16:09:18	XLON	167	15.595	483742783203592
16:09:18	XLON	19	15.595	483742783203593
16:09:18	XLON	170	15.595	483742783203594
16:09:19	XLON	102	15.595	483742783203595
16:09:19	XLON	47	15.595	483742783203596
16:09:19	XLON	170	15.595	483742783203597
16:09:19	XLON	167	15.595	483742783203598
16:09:19	XLON	150	15.595	483742783203599
16:09:20	BATE	98	15.595	030001NSR
16:09:44	XLON	54	15.59	483742783203676
16:18:44	BATE	74	15.585	030001PWQ
16:18:44	BATE	215	15.585	030001PWR
16:18:45	XLON	97	15.585	483742783206112
16:18:46	BATE	4	15.585	030001PWS
16:18:48	XLON	111	15.585	483742783206127
16:18:48	BATE	28	15.585	030001PXA
16:20:02	BATE	8	15.59	030001QB4
16:20:02	XLON	1	15.59	483742783206599
16:20:04	BATE	2	15.59	030001QBX
16:20:06	BATE	137	15.59	030001QCO
16:20:07	XLON	15	15.59	483742783206630
16:20:07	XLON	47	15.59	483742783206631
16:20:08	BATE	212	15.59	030001QCS
16:20:12	XLON	53	15.59	483742783206669
16:20:12	BATE	69	15.59	030001QDX
16:20:12	BATE	187	15.59	030001QDY
16:20:15	XLON	1102	15.59	483742783206714
16:20:15	XLON	113	15.59	483742783206715
16:20:15	XLON	70	15.59	483742783206716
16:20:15	BATE	55	15.59	030001QFG
16:21:06	XLON	355	15.595	483742783207028
16:21:06	XLON	150	15.595	483742783207029
16:21:08	XLON	8	15.595	483742783207037
16:21:08	XLON	60	15.595	483742783207038
16:21:08	XLON	150	15.595	483742783207039
16:21:08	XLON	170	15.595	483742783207040
16:21:08	XLON	132	15.595	483742783207041
16:21:08	XLON	400	15.595	483742783207042
16:21:08	XLON	178	15.595	483742783207043
16:21:09	XLON	11	15.595	483742783207044
16:21:09	XLON	303	15.595	483742783207045
16:21:46	XLON	172	15.595	483742783207239
16:21:46	XLON	170	15.595	483742783207240
16:21:46	XLON	211	15.595	483742783207241
16:21:46	XLON	197	15.585	483742783207244
16:21:46	XLON	479	15.585	483742783207245
16:21:47	XLON	676	15.585	483742783207250
16:21:48	BATE	12	15.59	030001QUQ
16:22:31	XLON	150	15.59	483742783207457
16:22:31	XLON	33	15.595	483742783207458
16:22:31	XLON	76	15.595	483742783207459
16:22:31	XLON	138	15.595	483742783207460
16:22:31	XLON	510	15.595	483742783207461
16:22:31	XLON	137	15.595	483742783207462
16:22:33	XLON	51	15.595	483742783207485
16:22:33	XLON	56	15.595	483742783207486
16:22:33	XLON	108	15.595	483742783207487
16:22:33	XLON	165	15.595	483742783207488
16:22:34	XLON	109	15.595	483742783207500
16:22:34	XLON	80	15.595	483742783207501
16:22:34	XLON	150	15.595	483742783207502
16:22:34	XLON	330	15.595	483742783207503
16:22:34	XLON	165	15.595	483742783207504
16:22:35	XLON	150	15.595	483742783207509
16:23:58	XLON	35	15.59	483742783207906
16:23:58	XLON	150	15.59	483742783207907
16:23:58	XLON	125	15.59	483742783207908
16:24:03	XLON	82	15.59	483742783207949
16:24:03	XLON	150	15.59	483742783207950
16:24:05	XLON	89	15.59	483742783207966
16:24:06	XLON	56	15.59	483742783207983
16:24:08	XLON	109	15.59	483742783208018
16:24:11	XLON	80	15.595	483742783208026
16:24:11	XLON	218	15.595	483742783208027
16:24:11	XLON	157	15.595	483742783208028
16:24:11	XLON	53	15.595	483742783208029
16:24:30	XLON	6	15.595	483742783208182
16:24:32	XLON	82	15.595	483742783208231
16:24:58	XLON	151	15.605	483742783208436
16:25:01	XLON	94	15.605	483742783208453
16:25:01	XLON	170	15.605	483742783208454
16:25:02	XLON	56	15.605	483742783208472
16:25:04	XLON	109	15.605	483742783208483
16:25:17	XLON	606	15.61	483742783208625
16:25:17	BATE	171	15.61	030001RTG
16:25:18	BATE	171	15.61	030001RTM
16:25:18	XLON	606	15.61	483742783208638
16:25:18	XLON	170	15.615	483742783208642
16:25:18	XLON	150	15.615	483742783208643
16:25:19	XLON	150	15.615	483742783208647
16:25:19	XLON	187	15.615	483742783208648
16:25:19	XLON	170	15.615	483742783208649
16:25:19	XLON	150	15.615	483742783208650
16:25:19	XLON	187	15.615	483742783208651
16:25:19	XLON	170	15.615	483742783208652
16:25:20	XLON	150	15.615	483742783208653
16:25:20	XLON	187	15.615	483742783208654
16:25:20	XLON	170	15.615	483742783208655
16:25:20	XLON	307	15.615	483742783208656
16:25:20	XLON	150	15.615	483742783208669
16:25:21	XLON	150	15.615	483742783208672
16:25:22	XLON	72	15.61	483742783208676
16:25:22	XLON	417	15.61	483742783208677
16:25:28	XLON	489	15.6	483742783208791
16:25:28	XLON	489	15.61	483742783208769
16:25:28	BATE	200	15.61	030001RVC
16:25:29	XLON	1750	15.6	483742783208794
16:25:29	XLON	1861	15.6	483742783208795
16:25:31	BATE	248	15.595	030001RW7
16:25:32	BATE	279	15.59	030001RWI
16:25:32	XLON	67	15.59	483742783208830
16:27:03	XLON	121	15.61	483742783209526
16:27:20	XLON	441	15.61	483742783209626
16:27:50	BATE	16	15.615	030001SL6
16:27:50	XLON	82	15.615	483742783209804
16:27:51	XLON	169	15.615	483742783209812
16:27:51	XLON	150	15.615	483742783209813
16:27:53	BATE	8	15.615	030001SLO
16:27:53	XLON	169	15.615	483742783209822
16:27:53	XLON	150	15.615	483742783209823
16:27:55	XLON	120	15.615	483742783209831
16:27:56	BATE	7	15.615	030001SLV
16:27:56	XLON	109	15.615	483742783209833
16:28:02	XLON	76	15.605	483742783209889
16:28:05	XLON	226	15.605	483742783209899
16:28:30	XLON	150	15.605	483742783210062
16:28:47	XLON	47	15.61	483742783210201
16:28:52	XLON	134	15.61	483742783210224
16:29:03	XLON	138	15.615	483742783210305
16:29:03	XLON	50	15.615	483742783210306
16:29:05	XLON	82	15.615	483742783210319
16:29:07	XLON	80	15.615	483742783210340
16:29:09	XLON	56	15.615	483742783210386
16:29:26	XLON	150	15.63	483742783210591
16:29:30	XLON	150	15.63	483742783210625
16:29:30	XLON	70	15.63	483742783210626
16:29:30	XLON	162	15.63	483742783210627
16:29:30	XLON	160	15.63	483742783210628
16:29:30	XLON	219	15.63	483742783210629
16:29:31	XLON	115	15.63	483742783210686
16:29:31	XLON	150	15.63	483742783210687
16:29:32	XLON	150	15.63	483742783210700
16:29:32	XLON	75	15.63	483742783210701
16:29:32	XLON	203	15.63	483742783210702
16:29:33	XLON	75	15.63	483742783210724
16:29:34	XLON	37	15.63	483742783210736
16:29:36	XLON	150	15.63	483742783210748
16:29:40	XLON	150	15.635	483742783210783
16:29:40	XLON	174	15.635	483742783210784
16:29:43	XLON	130	15.635	483742783210832
16:29:45	XLON	150	15.635	483742783210850
16:29:45	XLON	174	15.635	483742783210851
16:29:45	XLON	61	15.635	483742783210852
16:29:47	XLON	150	15.635	483742783210869
16:29:48	XLON	174	15.635	483742783210874
16:29:48	XLON	160	15.635	483742783210875
16:29:49	XLON	150	15.635	483742783210880
16:29:49	XLON	82	15.635	483742783210881
16:29:49	XLON	160	15.635	483742783210882
16:29:49	XLON	109	15.635	483742783210888

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 rns@lseg.com 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

POSURUWRUKUUAAR

Date		Source	Headline
2nd May 2024	7:00 am	RNS	Transaction in Own Shares
1st May 2024	4:45 pm	RNS	Director/PDMR Shareholding
1st May 2024	3:30 pm	RNS	Total Voting Rights
1st May 2024	10:00 am	RNS	Block listing Interim Review
1st May 2024	7:00 am	RNS	Transaction in Own Shares
30th Apr 2024	7:00 am	RNS	Transaction in Own Shares
29th Apr 2024	7:00 am	RNS	Transaction in Own Shares
26th Apr 2024	7:00 am	RNS	Transaction in Own Shares
25th Apr 2024	7:00 am	RNS	Transaction in Own Shares
24th Apr 2024	7:00 am	RNS	Transaction in Own Shares
23rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
22nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
19th Apr 2024	7:00 am	RNS	Transaction in Own Shares
18th Apr 2024	7:00 am	RNS	Transaction in Own Shares
17th Apr 2024	7:00 am	RNS	Transaction in Own Shares
16th Apr 2024	7:00 am	RNS	Transaction in Own Shares
15th Apr 2024	7:00 am	RNS	Transaction in Own Shares
12th Apr 2024	7:00 am	RNS	Transaction in Own Shares
11th Apr 2024	7:00 am	RNS	Transaction in Own Shares
10th Apr 2024	7:00 am	RNS	Transaction in Own Shares
9th Apr 2024	9:00 am	RNS	Director/PDMR Shareholding
9th Apr 2024	7:00 am	RNS	Transaction in Own Shares
8th Apr 2024	7:00 am	RNS	Transaction in Own Shares
5th Apr 2024	7:00 am	RNS	Transaction in Own Shares
3rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
2nd Apr 2024	4:30 pm	RNS	Total Voting Rights
27th Mar 2024	7:00 am	RNS	Transaction in Own Shares
26th Mar 2024	7:15 am	RNS	Share buyback programme
26th Mar 2024	7:01 am	RNS	Smiths Group half year results
26th Mar 2024	7:00 am	RNS	Directorate Change
1st Mar 2024	7:00 am	RNS	Smiths sells 830,000 shares in ICU Medical Inc
29th Feb 2024	9:00 am	RNS	Directors' Change in Responsibilities
1st Feb 2024	10:15 am	RNS	Director/PDMR Shareholding
24th Jan 2024	7:00 am	RNS	Directors' Change in Responsibilities
30th Nov 2023	7:00 am	RNS	Smiths Group plc - John Crane deep dive
16th Nov 2023	1:10 pm	RNS	Result of AGM
16th Nov 2023	7:00 am	RNS	Smiths Group plc - Q1 Trading Update
2nd Nov 2023	2:45 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	10:00 am	RNS	Block listing Interim Review
1st Nov 2023	9:00 am	RNS	Total Voting Rights
30th Oct 2023	5:25 pm	RNS	Director/PDMR Shareholding
12th Oct 2023	12:35 pm	RNS	Annual Financial Report and AGM 2023
4th Oct 2023	10:00 am	RNS	Director/PDMR Shareholding
2nd Oct 2023	12:10 pm	RNS	Total Voting Rights
28th Sep 2023	7:00 am	RNS	Transaction in Own Shares
27th Sep 2023	7:00 am	RNS	Transaction in Own Shares
26th Sep 2023	7:00 am	RNS	Smiths Group FY23 Full Year Results
26th Sep 2023	7:00 am	RNS	Transaction in Own Shares
25th Sep 2023	7:00 am	RNS	Transaction in Own Shares
22nd Sep 2023	7:00 am	RNS	Transaction in Own Shares

Latest Share Chat

Smiths Group Regulatory News (SMIN)

Share Price Information for Smiths Group (SMIN)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account