British American Tobacco p.l.c 6-K, filed Jun 23, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-06-23
For: 2022-06-23
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on June 23, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
June 23, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of June 23, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated June 23, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Claire Dhokia
|
||
| Name: |
Claire Dhokia |
|||
| Title: |
Deputy Secretary
|
|||
Date: June 23, 2022
Exhibit 1
British American Tobacco p.l.c.
23 June 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the “Company”) announces that in accordance with the authority granted by shareholders at the Company’s Annual General Meeting
on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each (“shares”) from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
22 June 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
550,000
|
|
Highest price paid per share (pence):
|
3515.00p
|
|
Lowest price paid per share (pence):
|
3465.00p
|
|
Volume weighted average price paid per share (pence):
|
3489.4498p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 197,330,229 of its shares in Treasury.
The Company has 2,259,458,663 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS
AG on 22 June 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume
(in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/06/2022
|
380,000
|
3,489.2958
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/06/2022
|
120,000
|
3,489.7856
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/06/2022
|
50,000
|
3,489.8138
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
209
|
3472.000
|
LSE
|
16:21:22
|
|
130
|
3472.000
|
LSE
|
16:21:22
|
|
218
|
3472.000
|
LSE
|
16:21:22
|
|
229
|
3472.000
|
LSE
|
16:21:22
|
|
38
|
3472.000
|
LSE
|
16:21:22
|
|
134
|
3473.000
|
LSE
|
16:20:41
|
|
229
|
3473.000
|
LSE
|
16:20:41
|
|
200
|
3473.000
|
LSE
|
16:20:41
|
|
724
|
3473.500
|
LSE
|
16:20:32
|
|
149
|
3473.500
|
BATE
|
16:20:32
|
|
601
|
3473.000
|
LSE
|
16:20:01
|
|
103
|
3473.000
|
CHIX
|
16:19:59
|
|
229
|
3473.000
|
CHIX
|
16:19:59
|
|
229
|
3473.000
|
CHIX
|
16:19:59
|
|
229
|
3473.000
|
CHIX
|
16:19:59
|
|
190
|
3472.000
|
LSE
|
16:19:35
|
|
229
|
3472.000
|
LSE
|
16:19:35
|
|
266
|
3472.000
|
BATE
|
16:19:35
|
|
214
|
3472.000
|
CHIX
|
16:19:31
|
|
278
|
3472.000
|
CHIX
|
16:19:31
|
|
229
|
3472.000
|
CHIX
|
16:19:31
|
|
603
|
3472.500
|
LSE
|
16:19:16
|
|
586
|
3472.000
|
LSE
|
16:18:49
|
|
584
|
3472.500
|
BATE
|
16:18:21
|
|
131
|
3473.000
|
LSE
|
16:18:20
|
|
229
|
3473.000
|
LSE
|
16:18:20
|
|
200
|
3473.000
|
LSE
|
16:18:20
|
|
246
|
3473.000
|
CHIX
|
16:18:03
|
|
200
|
3473.000
|
CHIX
|
16:18:03
|
|
109
|
3473.000
|
CHIX
|
16:18:03
|
|
119
|
3473.000
|
CHIX
|
16:18:03
|
|
116
|
3473.000
|
LSE
|
16:18:03
|
|
237
|
3473.000
|
LSE
|
16:18:03
|
|
111
|
3473.000
|
BATE
|
16:18:03
|
|
72
|
3473.000
|
LSE
|
16:17:57
|
|
109
|
3473.000
|
LSE
|
16:17:57
|
|
156
|
3473.000
|
LSE
|
16:17:57
|
|
69
|
3473.000
|
LSE
|
16:17:57
|
|
87
|
3473.000
|
LSE
|
16:17:57
|
|
199
|
3473.000
|
LSE
|
16:17:57
|
|
229
|
3474.000
|
LSE
|
16:17:13
|
|
150
|
3474.000
|
LSE
|
16:17:13
|
|
168
|
3474.000
|
CHIX
|
16:17:13
|
|
28
|
3474.000
|
CHIX
|
16:17:13
|
|
536
|
3475.000
|
LSE
|
16:17:02
|
|
492
|
3474.000
|
CHIX
|
16:16:29
|
|
502
|
3474.000
|
LSE
|
16:16:29
|
|
55
|
3474.500
|
LSE
|
16:16:09
|
|
561
|
3474.500
|
LSE
|
16:16:09
|
|
544
|
3475.500
|
LSE
|
16:15:26
|
|
209
|
3476.500
|
CHIX
|
16:15:21
|
|
92
|
3476.500
|
CHIX
|
16:15:21
|
|
324
|
3476.500
|
CHIX
|
16:15:21
|
|
11
|
3476.500
|
CHIX
|
16:15:21
|
|
580
|
3477.000
|
LSE
|
16:15:16
|
|
165
|
3477.500
|
LSE
|
16:14:43
|
|
236
|
3477.500
|
LSE
|
16:14:43
|
|
200
|
3477.500
|
LSE
|
16:14:43
|
|
428
|
3477.500
|
BATE
|
16:14:43
|
|
264
|
3477.500
|
BATE
|
16:14:43
|
|
542
|
3477.500
|
LSE
|
16:14:32
|
|
604
|
3477.500
|
LSE
|
16:13:52
|
|
529
|
3476.500
|
CHIX
|
16:13:23
|
|
96
|
3476.500
|
CHIX
|
16:13:23
|
|
328
|
3477.000
|
LSE
|
16:13:15
|
|
256
|
3477.000
|
LSE
|
16:13:14
|
|
1
|
3477.000
|
LSE
|
16:13:14
|
|
34
|
3477.000
|
LSE
|
16:13:14
|
|
269
|
3476.500
|
LSE
|
16:12:48
|
|
577
|
3477.000
|
LSE
|
16:12:36
|
|
330
|
3476.500
|
LSE
|
16:12:14
|
|
280
|
3476.500
|
LSE
|
16:12:11
|
|
104
|
3475.500
|
CHIX
|
16:11:41
|
|
511
|
3475.500
|
CHIX
|
16:11:41
|
|
508
|
3476.000
|
LSE
|
16:11:27
|
|
554
|
3475.500
|
LSE
|
16:11:05
|
|
536
|
3477.000
|
LSE
|
16:10:33
|
|
630
|
3478.500
|
BATE
|
16:10:09
|
|
584
|
3478.500
|
CHIX
|
16:10:09
|
|
591
|
3479.000
|
LSE
|
16:10:07
|
|
113
|
3479.000
|
CHIX
|
16:10:07
|
|
548
|
3479.000
|
CHIX
|
16:10:07
|
|
683
|
3478.500
|
LSE
|
16:09:46
|
|
135
|
3478.500
|
LSE
|
16:09:46
|
|
392
|
3475.000
|
LSE
|
16:09:04
|
|
163
|
3475.000
|
LSE
|
16:09:04
|
|
388
|
3473.000
|
BATE
|
16:08:48
|
|
1
|
3473.500
|
CHIX
|
16:08:45
|
|
300
|
3473.500
|
CHIX
|
16:08:45
|
|
1
|
3473.500
|
CHIX
|
16:08:45
|
|
248
|
3473.500
|
LSE
|
16:08:44
|
|
356
|
3473.500
|
LSE
|
16:08:44
|
|
594
|
3472.500
|
LSE
|
16:08:09
|
|
145
|
3472.500
|
LSE
|
16:08:09
|
|
578
|
3472.500
|
CHIX
|
16:08:09
|
|
273
|
3472.500
|
LSE
|
16:08:05
|
|
74
|
3471.500
|
LSE
|
16:07:48
|
|
576
|
3469.000
|
LSE
|
16:07:32
|
|
116
|
3469.500
|
LSE
|
16:07:14
|
|
344
|
3469.500
|
LSE
|
16:07:14
|
|
400
|
3468.500
|
LSE
|
16:06:45
|
|
229
|
3468.500
|
CHIX
|
16:06:43
|
|
543
|
3468.000
|
LSE
|
16:06:26
|
|
542
|
3468.000
|
LSE
|
16:06:13
|
|
559
|
3468.500
|
LSE
|
16:05:32
|
|
396
|
3470.500
|
LSE
|
16:05:14
|
|
147
|
3470.500
|
LSE
|
16:05:14
|
|
574
|
3469.000
|
LSE
|
16:04:52
|
|
138
|
3469.500
|
CHIX
|
16:04:31
|
|
574
|
3469.500
|
CHIX
|
16:04:31
|
|
575
|
3470.000
|
LSE
|
16:04:19
|
|
436
|
3470.500
|
BATE
|
16:03:53
|
|
100
|
3470.500
|
BATE
|
16:03:53
|
|
50
|
3470.500
|
BATE
|
16:03:53
|
|
51
|
3470.500
|
BATE
|
16:03:53
|
|
141
|
3471.000
|
LSE
|
16:03:53
|
|
229
|
3471.000
|
LSE
|
16:03:53
|
|
200
|
3471.000
|
LSE
|
16:03:53
|
|
392
|
3470.500
|
LSE
|
16:03:33
|
|
200
|
3469.500
|
LSE
|
16:03:14
|
|
116
|
3469.500
|
LSE
|
16:03:14
|
|
286
|
3469.500
|
LSE
|
16:03:14
|
|
688
|
3469.500
|
CHIX
|
16:03:03
|
|
157
|
3470.500
|
LSE
|
16:02:43
|
|
236
|
3470.500
|
LSE
|
16:02:43
|
|
229
|
3470.500
|
LSE
|
16:02:43
|
|
170
|
3471.000
|
LSE
|
16:02:33
|
|
236
|
3471.000
|
LSE
|
16:02:33
|
|
210
|
3471.000
|
LSE
|
16:02:33
|
|
229
|
3471.000
|
LSE
|
16:02:33
|
|
236
|
3471.500
|
LSE
|
16:01:59
|
|
590
|
3472.000
|
CHIX
|
16:01:47
|
|
171
|
3473.000
|
LSE
|
16:01:45
|
|
236
|
3473.000
|
LSE
|
16:01:45
|
|
116
|
3473.000
|
LSE
|
16:01:45
|
|
525
|
3472.500
|
LSE
|
16:01:17
|
|
229
|
3472.000
|
LSE
|
16:00:52
|
|
236
|
3472.000
|
LSE
|
16:00:52
|
|
633
|
3472.000
|
BATE
|
16:00:52
|
|
236
|
3472.500
|
LSE
|
16:00:28
|
|
229
|
3472.500
|
LSE
|
16:00:28
|
|
695
|
3473.000
|
CHIX
|
16:00:25
|
|
363
|
3474.000
|
LSE
|
16:00:24
|
|
169
|
3474.000
|
LSE
|
16:00:24
|
|
55
|
3474.000
|
LSE
|
16:00:24
|
|
190
|
3473.500
|
LSE
|
16:00:08
|
|
153
|
3470.500
|
LSE
|
15:59:43
|
|
229
|
3470.500
|
LSE
|
15:59:43
|
|
116
|
3470.500
|
LSE
|
15:59:43
|
|
100
|
3470.500
|
LSE
|
15:59:43
|
|
200
|
3471.000
|
LSE
|
15:59:18
|
|
340
|
3471.000
|
LSE
|
15:59:18
|
|
703
|
3471.500
|
CHIX
|
15:59:12
|
|
116
|
3472.000
|
LSE
|
15:58:59
|
|
116
|
3472.000
|
LSE
|
15:58:59
|
|
384
|
3472.000
|
LSE
|
15:58:59
|
|
523
|
3472.000
|
LSE
|
15:58:45
|
|
234
|
3472.000
|
LSE
|
15:58:29
|
|
229
|
3472.000
|
LSE
|
15:58:29
|
|
266
|
3472.000
|
LSE
|
15:58:29
|
|
124
|
3471.000
|
LSE
|
15:57:44
|
|
201
|
3471.000
|
LSE
|
15:57:44
|
|
175
|
3471.000
|
LSE
|
15:57:44
|
|
124
|
3471.000
|
LSE
|
15:57:44
|
|
201
|
3471.000
|
LSE
|
15:57:44
|
|
662
|
3472.500
|
BATE
|
15:57:22
|
|
671
|
3473.000
|
CHIX
|
15:57:21
|
|
236
|
3473.000
|
LSE
|
15:57:06
|
|
264
|
3473.000
|
LSE
|
15:57:06
|
|
114
|
3474.000
|
LSE
|
15:56:42
|
|
255
|
3474.000
|
LSE
|
15:56:42
|
|
245
|
3474.000
|
LSE
|
15:56:42
|
|
608
|
3474.000
|
LSE
|
15:56:25
|
|
655
|
3475.500
|
CHIX
|
15:56:01
|
|
125
|
3476.000
|
LSE
|
15:55:55
|
|
229
|
3476.000
|
LSE
|
15:55:55
|
|
200
|
3476.000
|
LSE
|
15:55:55
|
|
589
|
3476.000
|
BATE
|
15:55:55
|
|
168
|
3476.000
|
LSE
|
15:55:42
|
|
104
|
3476.000
|
LSE
|
15:55:42
|
|
228
|
3476.000
|
LSE
|
15:55:42
|
|
509
|
3476.000
|
LSE
|
15:55:42
|
|
17
|
3476.500
|
CHIX
|
15:55:18
|
|
134
|
3476.500
|
CHIX
|
15:55:18
|
|
134
|
3476.500
|
CHIX
|
15:55:18
|
|
134
|
3476.500
|
CHIX
|
15:55:18
|
|
134
|
3476.500
|
CHIX
|
15:55:18
|
|
134
|
3476.500
|
CHIX
|
15:55:18
|
|
500
|
3476.500
|
LSE
|
15:55:18
|
|
200
|
3476.500
|
LSE
|
15:55:18
|
|
648
|
3475.500
|
LSE
|
15:54:35
|
|
592
|
3475.000
|
LSE
|
15:54:29
|
|
103
|
3475.000
|
LSE
|
15:53:40
|
|
236
|
3475.000
|
LSE
|
15:53:40
|
|
229
|
3475.000
|
LSE
|
15:53:40
|
|
229
|
3475.500
|
LSE
|
15:53:08
|
|
236
|
3475.500
|
LSE
|
15:53:08
|
|
594
|
3476.000
|
CHIX
|
15:53:08
|
|
229
|
3476.500
|
LSE
|
15:52:41
|
|
69
|
3476.500
|
LSE
|
15:52:41
|
|
75
|
3476.500
|
LSE
|
15:52:41
|
|
229
|
3476.500
|
LSE
|
15:52:41
|
|
181
|
3477.500
|
LSE
|
15:51:49
|
|
236
|
3477.500
|
LSE
|
15:51:49
|
|
170
|
3477.500
|
LSE
|
15:51:49
|
|
500
|
3478.000
|
LSE
|
15:51:29
|
|
572
|
3479.500
|
CHIX
|
15:51:08
|
|
258
|
3480.000
|
LSE
|
15:51:06
|
|
200
|
3480.000
|
LSE
|
15:51:06
|
|
236
|
3480.000
|
LSE
|
15:51:06
|
|
590
|
3480.000
|
CHIX
|
15:51:06
|
|
442
|
3480.000
|
LSE
|
15:51:06
|
|
596
|
3480.000
|
BATE
|
15:51:06
|
|
500
|
3480.500
|
LSE
|
15:50:46
|
|
193
|
3480.000
|
LSE
|
15:50:24
|
|
233
|
3479.000
|
LSE
|
15:50:14
|
|
41
|
3479.000
|
LSE
|
15:50:14
|
|
229
|
3479.000
|
LSE
|
15:50:14
|
|
279
|
3479.000
|
LSE
|
15:50:14
|
|
75
|
3478.500
|
LSE
|
15:49:57
|
|
236
|
3478.500
|
LSE
|
15:49:57
|
|
284
|
3478.500
|
LSE
|
15:49:57
|
|
236
|
3476.500
|
LSE
|
15:49:36
|
|
229
|
3476.500
|
LSE
|
15:49:36
|
|
236
|
3476.500
|
LSE
|
15:49:33
|
|
229
|
3476.500
|
LSE
|
15:49:33
|
|
527
|
3476.500
|
LSE
|
15:49:33
|
|
44
|
3476.500
|
LSE
|
15:49:33
|
|
544
|
3476.000
|
LSE
|
15:49:02
|
|
194
|
3475.500
|
LSE
|
15:48:59
|
|
380
|
3475.500
|
LSE
|
15:48:59
|
|
20
|
3475.500
|
LSE
|
15:48:59
|
|
236
|
3475.500
|
LSE
|
15:48:59
|
|
200
|
3475.500
|
LSE
|
15:48:59
|
|
380
|
3475.000
|
LSE
|
15:48:59
|
|
116
|
3475.000
|
LSE
|
15:48:59
|
|
127
|
3475.000
|
LSE
|
15:48:59
|
|
116
|
3475.000
|
LSE
|
15:48:59
|
|
530
|
3476.000
|
LSE
|
15:48:59
|
|
280
|
3476.500
|
LSE
|
15:48:51
|
|
280
|
3476.500
|
LSE
|
15:48:50
|
|
251
|
3476.000
|
LSE
|
15:48:46
|
|
95
|
3476.000
|
LSE
|
15:48:46
|
|
288
|
3476.000
|
LSE
|
15:48:42
|
|
300
|
3476.000
|
LSE
|
15:48:42
|
|
388
|
3475.500
|
LSE
|
15:48:39
|
|
124
|
3476.000
|
LSE
|
15:48:20
|
|
136
|
3476.000
|
LSE
|
15:48:08
|
|
441
|
3476.000
|
LSE
|
15:48:08
|
|
706
|
3476.000
|
CHIX
|
15:48:08
|
|
622
|
3476.500
|
LSE
|
15:48:07
|
|
158
|
3476.500
|
LSE
|
15:48:07
|
|
388
|
3476.500
|
LSE
|
15:48:07
|
|
39
|
3476.500
|
LSE
|
15:48:07
|
|
539
|
3476.500
|
LSE
|
15:47:56
|
|
124
|
3476.500
|
LSE
|
15:47:56
|
|
200
|
3476.500
|
LSE
|
15:47:56
|
|
134
|
3476.000
|
LSE
|
15:47:32
|
|
134
|
3476.000
|
LSE
|
15:47:32
|
|
401
|
3476.000
|
LSE
|
15:47:27
|
|
502
|
3476.500
|
LSE
|
15:47:09
|
|
104
|
3478.000
|
LSE
|
15:47:04
|
|
236
|
3478.000
|
LSE
|
15:47:04
|
|
229
|
3478.000
|
LSE
|
15:47:04
|
|
437
|
3478.000
|
LSE
|
15:47:04
|
|
93
|
3478.000
|
LSE
|
15:47:04
|
|
65
|
3478.000
|
LSE
|
15:47:02
|
|
469
|
3478.000
|
LSE
|
15:47:02
|
|
135
|
3478.000
|
LSE
|
15:47:02
|
|
187
|
3478.000
|
LSE
|
15:47:02
|
|
250
|
3478.000
|
LSE
|
15:47:02
|
|
251
|
3478.000
|
LSE
|
15:47:02
|
|
31
|
3478.000
|
LSE
|
15:47:02
|
|
434
|
3477.000
|
BATE
|
15:46:16
|
|
32
|
3477.000
|
BATE
|
15:46:16
|
|
129
|
3477.000
|
BATE
|
15:46:16
|
|
210
|
3477.500
|
LSE
|
15:46:16
|
|
265
|
3478.000
|
LSE
|
15:46:06
|
|
263
|
3478.000
|
LSE
|
15:46:06
|
|
605
|
3479.000
|
CHIX
|
15:45:45
|
|
66
|
3479.000
|
CHIX
|
15:45:45
|
|
236
|
3479.500
|
LSE
|
15:45:42
|
|
200
|
3480.000
|
LSE
|
15:45:26
|
|
229
|
3480.000
|
LSE
|
15:45:26
|
|
236
|
3480.000
|
LSE
|
15:45:26
|
|
604
|
3479.500
|
LSE
|
15:44:45
|
|
482
|
3477.500
|
LSE
|
15:44:04
|
|
138
|
3477.500
|
LSE
|
15:44:04
|
|
605
|
3477.000
|
CHIX
|
15:44:04
|
|
236
|
3478.000
|
LSE
|
15:44:03
|
|
229
|
3478.000
|
LSE
|
15:44:03
|
|
275
|
3478.500
|
BATE
|
15:43:33
|
|
357
|
3478.500
|
BATE
|
15:43:24
|
|
381
|
3479.000
|
CHIX
|
15:43:23
|
|
289
|
3479.000
|
CHIX
|
15:43:23
|
|
77
|
3479.000
|
LSE
|
15:43:23
|
|
427
|
3479.000
|
LSE
|
15:43:23
|
|
400
|
3478.500
|
LSE
|
15:42:58
|
|
236
|
3479.000
|
LSE
|
15:42:49
|
|
115
|
3479.000
|
LSE
|
15:42:49
|
|
236
|
3479.000
|
LSE
|
15:42:49
|
|
229
|
3479.000
|
LSE
|
15:42:49
|
|
29
|
3480.000
|
LSE
|
15:41:51
|
|
583
|
3480.000
|
LSE
|
15:41:51
|
|
648
|
3480.500
|
CHIX
|
15:41:43
|
|
507
|
3481.000
|
LSE
|
15:41:37
|
|
555
|
3480.500
|
LSE
|
15:40:56
|
|
60
|
3480.500
|
LSE
|
15:40:56
|
|
229
|
3480.000
|
LSE
|
15:40:38
|
|
236
|
3480.000
|
LSE
|
15:40:38
|
|
280
|
3482.500
|
LSE
|
15:40:05
|
|
229
|
3482.000
|
LSE
|
15:39:55
|
|
593
|
3482.500
|
BATE
|
15:39:32
|
|
94
|
3482.500
|
BATE
|
15:39:32
|
|
254
|
3482.500
|
CHIX
|
15:39:32
|
|
300
|
3482.500
|
CHIX
|
15:39:32
|
|
134
|
3482.500
|
CHIX
|
15:39:32
|
|
198
|
3482.500
|
LSE
|
15:39:31
|
|
373
|
3482.500
|
LSE
|
15:39:31
|
|
522
|
3483.500
|
LSE
|
15:39:31
|
|
544
|
3481.500
|
LSE
|
15:38:57
|
|
236
|
3482.000
|
LSE
|
15:38:12
|
|
292
|
3482.000
|
LSE
|
15:38:12
|
|
730
|
3482.000
|
LSE
|
15:38:10
|
|
463
|
3480.500
|
LSE
|
15:37:22
|
|
672
|
3480.500
|
CHIX
|
15:37:22
|
|
170
|
3483.000
|
LSE
|
15:36:52
|
|
236
|
3483.000
|
LSE
|
15:36:52
|
|
351
|
3485.500
|
LSE
|
15:36:27
|
|
272
|
3485.500
|
LSE
|
15:36:27
|
|
539
|
3483.500
|
LSE
|
15:36:07
|
|
93
|
3484.000
|
LSE
|
15:36:03
|
|
115
|
3484.000
|
LSE
|
15:36:03
|
|
621
|
3484.000
|
CHIX
|
15:36:03
|
|
391
|
3484.000
|
LSE
|
15:36:03
|
|
532
|
3484.000
|
LSE
|
15:34:51
|
|
67
|
3484.500
|
LSE
|
15:34:26
|
|
415
|
3484.500
|
LSE
|
15:34:26
|
|
43
|
3484.500
|
LSE
|
15:34:26
|
|
623
|
3484.500
|
LSE
|
15:34:18
|
|
230
|
3483.500
|
LSE
|
15:33:58
|
|
624
|
3483.500
|
BATE
|
15:33:58
|
|
77
|
3484.000
|
LSE
|
15:33:57
|
|
531
|
3484.000
|
LSE
|
15:33:57
|
|
175
|
3484.000
|
CHIX
|
15:33:57
|
|
14
|
3484.000
|
CHIX
|
15:33:57
|
|
475
|
3484.000
|
CHIX
|
15:33:57
|
|
200
|
3485.000
|
LSE
|
15:33:02
|
|
146
|
3485.500
|
BATE
|
15:32:55
|
|
509
|
3485.500
|
LSE
|
15:32:55
|
|
416
|
3485.500
|
BATE
|
15:32:55
|
|
672
|
3485.500
|
CHIX
|
15:32:55
|
|
32
|
3485.500
|
BATE
|
15:32:55
|
|
17
|
3485.500
|
BATE
|
15:32:55
|
|
200
|
3486.000
|
LSE
|
15:32:46
|
|
416
|
3486.000
|
LSE
|
15:32:33
|
|
48
|
3485.000
|
LSE
|
15:32:30
|
|
180
|
3484.500
|
LSE
|
15:32:19
|
|
504
|
3484.000
|
LSE
|
15:31:47
|
|
728
|
3480.000
|
LSE
|
15:31:10
|
|
258
|
3480.000
|
LSE
|
15:31:01
|
|
124
|
3480.000
|
LSE
|
15:31:01
|
|
1
|
3480.000
|
LSE
|
15:30:56
|
|
200
|
3480.000
|
LSE
|
15:30:44
|
|
560
|
3479.000
|
LSE
|
15:30:07
|
|
658
|
3479.000
|
CHIX
|
15:30:07
|
|
515
|
3479.500
|
LSE
|
15:30:03
|
|
592
|
3480.000
|
LSE
|
15:30:00
|
|
229
|
3482.000
|
CHIX
|
15:28:49
|
|
300
|
3482.000
|
CHIX
|
15:28:49
|
|
234
|
3482.000
|
LSE
|
15:28:49
|
|
106
|
3482.000
|
LSE
|
15:28:49
|
|
236
|
3482.000
|
LSE
|
15:28:49
|
|
621
|
3482.000
|
LSE
|
15:28:49
|
|
128
|
3480.500
|
LSE
|
15:27:50
|
|
400
|
3480.500
|
LSE
|
15:27:50
|
|
442
|
3481.000
|
CHIX
|
15:27:46
|
|
241
|
3481.000
|
CHIX
|
15:27:46
|
|
402
|
3481.000
|
LSE
|
15:27:46
|
|
175
|
3481.000
|
LSE
|
15:27:46
|
|
106
|
3481.000
|
LSE
|
15:27:28
|
|
28
|
3480.500
|
LSE
|
15:27:10
|
|
236
|
3480.500
|
LSE
|
15:27:10
|
|
292
|
3480.500
|
LSE
|
15:27:10
|
|
552
|
3479.500
|
LSE
|
15:26:20
|
|
677
|
3479.500
|
BATE
|
15:26:20
|
|
448
|
3480.000
|
LSE
|
15:26:12
|
|
55
|
3480.000
|
LSE
|
15:26:12
|
|
65
|
3480.000
|
LSE
|
15:26:10
|
|
677
|
3477.000
|
CHIX
|
15:25:29
|
|
211
|
3477.000
|
LSE
|
15:25:25
|
|
287
|
3477.000
|
LSE
|
15:25:25
|
|
87
|
3477.000
|
LSE
|
15:25:25
|
|
200
|
3471.000
|
LSE
|
15:24:21
|
|
229
|
3471.000
|
LSE
|
15:24:21
|
|
119
|
3471.000
|
LSE
|
15:24:21
|
|
587
|
3470.500
|
LSE
|
15:24:21
|
|
341
|
3469.500
|
LSE
|
15:24:00
|
|
265
|
3469.500
|
LSE
|
15:24:00
|
|
700
|
3469.500
|
CHIX
|
15:24:00
|
|
1
|
3470.000
|
LSE
|
15:23:54
|
|
7
|
3470.000
|
LSE
|
15:23:53
|
|
626
|
3469.000
|
LSE
|
15:23:26
|
|
611
|
3469.000
|
LSE
|
15:23:10
|
|
612
|
3468.500
|
BATE
|
15:22:21
|
|
36
|
3469.500
|
LSE
|
15:22:13
|
|
569
|
3469.500
|
LSE
|
15:22:13
|
|
236
|
3470.000
|
LSE
|
15:22:12
|
|
200
|
3470.000
|
LSE
|
15:22:12
|
|
97
|
3470.000
|
LSE
|
15:22:12
|
|
673
|
3469.500
|
CHIX
|
15:21:48
|
|
200
|
3470.000
|
LSE
|
15:21:30
|
|
236
|
3470.000
|
LSE
|
15:21:30
|
|
229
|
3470.000
|
LSE
|
15:21:30
|
|
532
|
3474.500
|
LSE
|
15:20:44
|
|
606
|
3471.500
|
CHIX
|
15:20:18
|
|
70
|
3471.500
|
CHIX
|
15:20:18
|
|
601
|
3472.000
|
LSE
|
15:20:16
|
|
233
|
3473.000
|
LSE
|
15:20:15
|
|
229
|
3473.000
|
LSE
|
15:20:15
|
|
65
|
3473.000
|
LSE
|
15:20:15
|
|
27
|
3473.000
|
LSE
|
15:20:15
|
|
23
|
3473.000
|
LSE
|
15:20:15
|
|
603
|
3468.500
|
LSE
|
15:19:45
|
|
621
|
3468.500
|
LSE
|
15:19:36
|
|
582
|
3468.500
|
CHIX
|
15:18:42
|
|
637
|
3469.000
|
BATE
|
15:18:39
|
|
4
|
3470.000
|
LSE
|
15:18:30
|
|
236
|
3470.000
|
LSE
|
15:18:30
|
|
140
|
3470.000
|
LSE
|
15:18:30
|
|
229
|
3470.000
|
LSE
|
15:18:30
|
|
60
|
3470.000
|
LSE
|
15:18:30
|
|
50
|
3470.000
|
LSE
|
15:18:30
|
|
442
|
3469.000
|
LSE
|
15:17:54
|
|
83
|
3469.000
|
LSE
|
15:17:54
|
|
703
|
3471.000
|
CHIX
|
15:17:29
|
|
1
|
3471.000
|
CHIX
|
15:17:29
|
|
337
|
3471.500
|
LSE
|
15:17:25
|
|
236
|
3471.500
|
LSE
|
15:17:25
|
|
229
|
3471.500
|
LSE
|
15:17:25
|
|
16
|
3470.500
|
LSE
|
15:16:56
|
|
236
|
3470.500
|
LSE
|
15:16:56
|
|
229
|
3470.500
|
LSE
|
15:16:56
|
|
324
|
3470.500
|
LSE
|
15:16:56
|
|
612
|
3470.500
|
LSE
|
15:16:11
|
|
602
|
3469.000
|
LSE
|
15:15:36
|
|
579
|
3470.000
|
LSE
|
15:15:31
|
|
134
|
3467.500
|
CHIX
|
15:14:52
|
|
436
|
3467.500
|
CHIX
|
15:14:52
|
|
238
|
3469.000
|
BATE
|
15:14:44
|
|
353
|
3469.000
|
BATE
|
15:14:44
|
|
543
|
3470.000
|
LSE
|
15:14:44
|
|
524
|
3470.000
|
LSE
|
15:14:29
|
|
570
|
3468.000
|
LSE
|
15:14:02
|
|
1
|
3465.000
|
LSE
|
15:13:47
|
|
26
|
3466.000
|
CHIX
|
15:13:43
|
|
71
|
3466.000
|
CHIX
|
15:13:43
|
|
71
|
3466.000
|
CHIX
|
15:13:43
|
|
71
|
3466.000
|
CHIX
|
15:13:43
|
|
329
|
3466.000
|
CHIX
|
15:13:43
|
|
29
|
3466.000
|
CHIX
|
15:13:43
|
|
98
|
3466.000
|
CHIX
|
15:13:43
|
|
513
|
3467.000
|
LSE
|
15:13:39
|
|
39
|
3467.500
|
LSE
|
15:13:11
|
|
116
|
3467.500
|
LSE
|
15:13:11
|
|
125
|
3467.500
|
LSE
|
15:13:11
|
|
87
|
3466.500
|
LSE
|
15:13:11
|
|
171
|
3467.500
|
LSE
|
15:12:43
|
|
170
|
3467.500
|
LSE
|
15:12:43
|
|
165
|
3467.500
|
LSE
|
15:12:43
|
|
337
|
3467.500
|
LSE
|
15:12:42
|
|
200
|
3467.500
|
LSE
|
15:12:40
|
|
429
|
3470.000
|
LSE
|
15:11:55
|
|
619
|
3469.500
|
CHIX
|
15:11:39
|
|
81
|
3470.000
|
LSE
|
15:11:39
|
|
242
|
3470.000
|
LSE
|
15:11:39
|
|
204
|
3470.000
|
LSE
|
15:11:39
|
|
89
|
3473.000
|
BATE
|
15:11:05
|
|
602
|
3473.000
|
BATE
|
15:11:05
|
|
573
|
3473.500
|
LSE
|
15:11:05
|
|
170
|
3474.000
|
LSE
|
15:10:52
|
|
591
|
3474.500
|
LSE
|
15:10:46
|
|
582
|
3472.500
|
LSE
|
15:10:16
|
|
703
|
3472.500
|
CHIX
|
15:10:16
|
|
571
|
3474.500
|
LSE
|
15:09:41
|
|
46
|
3475.000
|
LSE
|
15:09:13
|
|
268
|
3475.000
|
LSE
|
15:09:13
|
|
243
|
3475.000
|
LSE
|
15:09:13
|
|
620
|
3475.500
|
CHIX
|
15:09:13
|
|
575
|
3476.000
|
LSE
|
15:09:12
|
|
200
|
3475.000
|
LSE
|
15:09:00
|
|
68
|
3475.000
|
LSE
|
15:08:11
|
|
270
|
3475.000
|
LSE
|
15:08:11
|
|
49
|
3475.000
|
LSE
|
15:08:11
|
|
122
|
3475.000
|
LSE
|
15:08:11
|
|
220
|
3475.500
|
LSE
|
15:08:01
|
|
253
|
3478.000
|
LSE
|
15:07:44
|
|
227
|
3478.000
|
LSE
|
15:07:44
|
|
138
|
3478.000
|
LSE
|
15:07:44
|
|
511
|
3481.000
|
LSE
|
15:07:16
|
|
579
|
3481.000
|
BATE
|
15:06:56
|
|
525
|
3482.000
|
LSE
|
15:06:55
|
|
704
|
3482.500
|
CHIX
|
15:06:42
|
|
18
|
3483.500
|
LSE
|
15:06:27
|
|
76
|
3483.500
|
LSE
|
15:06:27
|
|
160
|
3483.500
|
LSE
|
15:06:27
|
|
274
|
3483.500
|
LSE
|
15:06:25
|
|
562
|
3486.000
|
LSE
|
15:06:00
|
|
69
|
3486.000
|
CHIX
|
15:06:00
|
|
250
|
3486.000
|
CHIX
|
15:05:55
|
|
378
|
3486.000
|
CHIX
|
15:05:55
|
|
337
|
3487.000
|
LSE
|
15:05:51
|
|
367
|
3487.000
|
LSE
|
15:05:51
|
|
486
|
3485.000
|
LSE
|
15:04:58
|
|
61
|
3485.000
|
LSE
|
15:04:58
|
|
543
|
3485.500
|
LSE
|
15:04:55
|
|
549
|
3485.000
|
LSE
|
15:04:21
|
|
535
|
3486.500
|
LSE
|
15:03:56
|
|
585
|
3486.500
|
CHIX
|
15:03:56
|
|
624
|
3486.500
|
LSE
|
15:03:39
|
|
279
|
3486.500
|
BATE
|
15:03:39
|
|
259
|
3486.500
|
BATE
|
15:03:37
|
|
124
|
3486.500
|
BATE
|
15:03:37
|
|
515
|
3487.000
|
LSE
|
15:03:34
|
|
573
|
3486.000
|
LSE
|
15:02:53
|
|
552
|
3487.500
|
LSE
|
15:02:42
|
|
701
|
3487.000
|
CHIX
|
15:02:31
|
|
549
|
3488.000
|
LSE
|
15:02:15
|
|
586
|
3489.500
|
LSE
|
15:01:50
|
|
563
|
3494.000
|
LSE
|
15:01:29
|
|
402
|
3495.000
|
CHIX
|
15:01:21
|
|
201
|
3495.000
|
CHIX
|
15:01:21
|
|
566
|
3496.500
|
LSE
|
15:01:10
|
|
625
|
3497.500
|
LSE
|
15:01:06
|
|
409
|
3496.500
|
BATE
|
15:00:49
|
|
38
|
3496.500
|
BATE
|
15:00:38
|
|
36
|
3496.500
|
BATE
|
15:00:38
|
|
195
|
3496.500
|
BATE
|
15:00:38
|
|
584
|
3497.000
|
CHIX
|
15:00:38
|
|
194
|
3498.000
|
LSE
|
15:00:32
|
|
418
|
3498.000
|
LSE
|
15:00:32
|
|
81
|
3499.000
|
LSE
|
15:00:30
|
|
563
|
3498.000
|
LSE
|
15:00:21
|
|
333
|
3495.000
|
LSE
|
15:00:03
|
|
188
|
3495.000
|
LSE
|
15:00:03
|
|
14
|
3495.500
|
LSE
|
15:00:03
|
|
7
|
3495.500
|
LSE
|
15:00:02
|
|
573
|
3496.500
|
LSE
|
14:59:23
|
|
11
|
3495.500
|
LSE
|
14:58:59
|
|
200
|
3495.500
|
LSE
|
14:58:59
|
|
150
|
3495.500
|
LSE
|
14:58:59
|
|
183
|
3495.500
|
LSE
|
14:58:59
|
|
638
|
3495.500
|
CHIX
|
14:58:59
|
|
306
|
3499.000
|
LSE
|
14:58:49
|
|
201
|
3499.000
|
LSE
|
14:58:49
|
|
228
|
3499.500
|
LSE
|
14:58:20
|
|
35
|
3499.500
|
LSE
|
14:58:20
|
|
137
|
3499.500
|
LSE
|
14:58:20
|
|
144
|
3499.500
|
LSE
|
14:58:20
|
|
12
|
3501.500
|
CHIX
|
14:58:07
|
|
25
|
3501.500
|
CHIX
|
14:58:07
|
|
12
|
3501.500
|
CHIX
|
14:58:07
|
|
14
|
3501.500
|
CHIX
|
14:58:07
|
|
519
|
3501.500
|
CHIX
|
14:58:07
|
|
332
|
3501.500
|
BATE
|
14:58:07
|
|
38
|
3501.500
|
CHIX
|
14:58:07
|
|
32
|
3501.500
|
BATE
|
14:58:07
|
|
47
|
3501.500
|
BATE
|
14:58:07
|
|
93
|
3501.500
|
BATE
|
14:58:05
|
|
120
|
3501.500
|
BATE
|
14:58:05
|
|
501
|
3502.500
|
LSE
|
14:58:03
|
|
606
|
3503.000
|
LSE
|
14:58:01
|
|
604
|
3502.500
|
LSE
|
14:57:16
|
|
183
|
3501.000
|
LSE
|
14:56:56
|
|
585
|
3501.500
|
LSE
|
14:56:47
|
|
587
|
3499.000
|
CHIX
|
14:56:24
|
|
120
|
3500.500
|
LSE
|
14:56:22
|
|
42
|
3500.500
|
LSE
|
14:56:22
|
|
51
|
3500.500
|
LSE
|
14:56:22
|
|
329
|
3502.000
|
LSE
|
14:56:12
|
|
193
|
3502.000
|
LSE
|
14:56:12
|
|
450
|
3504.500
|
LSE
|
14:55:43
|
|
612
|
3505.000
|
LSE
|
14:55:28
|
|
673
|
3506.000
|
CHIX
|
14:55:18
|
|
502
|
3506.500
|
LSE
|
14:55:18
|
|
609
|
3504.500
|
LSE
|
14:55:01
|
|
10
|
3502.000
|
LSE
|
14:54:36
|
|
500
|
3502.000
|
LSE
|
14:54:36
|
|
67
|
3502.000
|
LSE
|
14:54:17
|
|
571
|
3507.500
|
BATE
|
14:53:57
|
|
105
|
3507.500
|
BATE
|
14:53:57
|
|
103
|
3507.500
|
CHIX
|
14:53:57
|
|
527
|
3507.500
|
CHIX
|
14:53:57
|
|
144
|
3507.500
|
LSE
|
14:53:42
|
|
92
|
3507.500
|
LSE
|
14:53:42
|
|
133
|
3507.500
|
LSE
|
14:53:42
|
|
67
|
3507.500
|
LSE
|
14:53:42
|
|
173
|
3507.500
|
LSE
|
14:53:42
|
|
501
|
3506.500
|
LSE
|
14:53:26
|
|
150
|
3507.000
|
LSE
|
14:53:12
|
|
200
|
3507.000
|
LSE
|
14:53:12
|
|
210
|
3507.000
|
LSE
|
14:53:12
|
|
508
|
3505.000
|
LSE
|
14:52:42
|
|
575
|
3510.500
|
CHIX
|
14:52:29
|
|
555
|
3511.000
|
LSE
|
14:52:23
|
|
516
|
3510.000
|
LSE
|
14:52:01
|
|
7
|
3509.000
|
CHIX
|
14:51:45
|
|
600
|
3509.000
|
CHIX
|
14:51:45
|
|
544
|
3510.000
|
LSE
|
14:51:40
|
|
507
|
3511.000
|
LSE
|
14:51:38
|
|
170
|
3508.000
|
LSE
|
14:51:12
|
|
549
|
3508.000
|
LSE
|
14:50:56
|
|
510
|
3507.000
|
LSE
|
14:50:42
|
|
603
|
3507.000
|
LSE
|
14:50:31
|
|
577
|
3507.500
|
CHIX
|
14:50:30
|
|
25
|
3507.500
|
BATE
|
14:50:30
|
|
174
|
3507.500
|
BATE
|
14:50:30
|
|
480
|
3507.500
|
BATE
|
14:50:30
|
|
23
|
3507.500
|
LSE
|
14:50:30
|
|
543
|
3507.500
|
LSE
|
14:50:30
|
|
21
|
3507.500
|
CHIX
|
14:50:30
|
|
115
|
3507.000
|
BATE
|
14:50:07
|
|
525
|
3507.500
|
LSE
|
14:49:58
|
|
335
|
3503.000
|
LSE
|
14:49:10
|
|
50
|
3503.000
|
LSE
|
14:49:10
|
|
173
|
3503.000
|
LSE
|
14:49:10
|
|
88
|
3502.500
|
LSE
|
14:49:04
|
|
395
|
3506.000
|
LSE
|
14:48:44
|
|
200
|
3506.000
|
LSE
|
14:48:44
|
|
5
|
3506.000
|
LSE
|
14:48:44
|
|
232
|
3506.000
|
CHIX
|
14:48:38
|
|
400
|
3506.000
|
CHIX
|
14:48:37
|
|
544
|
3509.000
|
LSE
|
14:48:30
|
|
93
|
3510.000
|
LSE
|
14:48:22
|
|
28
|
3510.000
|
LSE
|
14:48:22
|
|
413
|
3510.000
|
LSE
|
14:48:22
|
|
71
|
3510.000
|
LSE
|
14:48:22
|
|
586
|
3505.500
|
BATE
|
14:47:46
|
|
201
|
3506.000
|
CHIX
|
14:47:46
|
|
380
|
3506.000
|
CHIX
|
14:47:46
|
|
549
|
3507.500
|
LSE
|
14:47:40
|
|
588
|
3510.500
|
LSE
|
14:47:36
|
|
332
|
3509.000
|
LSE
|
14:46:57
|
|
274
|
3509.000
|
LSE
|
14:46:57
|
|
570
|
3512.000
|
CHIX
|
14:46:52
|
|
516
|
3515.000
|
LSE
|
14:46:43
|
|
371
|
3512.000
|
LSE
|
14:46:33
|
|
144
|
3512.000
|
LSE
|
14:46:33
|
|
549
|
3511.500
|
LSE
|
14:46:13
|
|
679
|
3507.000
|
CHIX
|
14:46:00
|
|
427
|
3507.000
|
LSE
|
14:46:00
|
|
126
|
3507.000
|
LSE
|
14:46:00
|
|
589
|
3506.500
|
LSE
|
14:45:38
|
|
489
|
3506.500
|
BATE
|
14:45:04
|
|
166
|
3506.500
|
BATE
|
14:45:04
|
|
31
|
3506.500
|
BATE
|
14:45:04
|
|
636
|
3507.000
|
CHIX
|
14:45:02
|
|
576
|
3507.500
|
LSE
|
14:45:01
|
|
50
|
3507.500
|
LSE
|
14:45:01
|
|
580
|
3508.500
|
LSE
|
14:44:57
|
|
190
|
3507.000
|
LSE
|
14:44:48
|
|
150
|
3500.500
|
CHIX
|
14:44:35
|
|
600
|
3501.000
|
CHIX
|
14:44:31
|
|
18
|
3501.000
|
CHIX
|
14:44:31
|
|
565
|
3502.500
|
LSE
|
14:44:18
|
|
675
|
3500.000
|
BATE
|
14:44:05
|
|
53
|
3501.000
|
LSE
|
14:44:05
|
|
150
|
3501.000
|
LSE
|
14:44:05
|
|
300
|
3501.000
|
LSE
|
14:44:05
|
|
529
|
3500.000
|
LSE
|
14:43:50
|
|
632
|
3500.500
|
LSE
|
14:43:50
|
|
190
|
3495.500
|
CHIX
|
14:43:18
|
|
28
|
3495.500
|
CHIX
|
14:43:17
|
|
545
|
3496.500
|
LSE
|
14:43:16
|
|
570
|
3497.500
|
LSE
|
14:43:03
|
|
535
|
3493.500
|
LSE
|
14:42:46
|
|
561
|
3494.500
|
LSE
|
14:42:46
|
|
35
|
3491.000
|
BATE
|
14:42:23
|
|
552
|
3491.500
|
LSE
|
14:42:04
|
|
668
|
3490.500
|
CHIX
|
14:41:42
|
|
601
|
3491.000
|
LSE
|
14:41:42
|
|
79
|
3491.000
|
LSE
|
14:41:38
|
|
300
|
3491.000
|
LSE
|
14:41:38
|
|
199
|
3491.000
|
LSE
|
14:41:36
|
|
264
|
3491.000
|
LSE
|
14:41:32
|
|
274
|
3491.000
|
LSE
|
14:41:32
|
|
252
|
3485.500
|
CHIX
|
14:41:04
|
|
100
|
3485.500
|
CHIX
|
14:40:58
|
|
531
|
3486.500
|
LSE
|
14:40:58
|
|
277
|
3485.500
|
CHIX
|
14:40:46
|
|
504
|
3487.000
|
LSE
|
14:40:36
|
|
159
|
3491.000
|
LSE
|
14:40:13
|
|
106
|
3491.000
|
LSE
|
14:40:13
|
|
214
|
3491.000
|
LSE
|
14:40:13
|
|
74
|
3491.000
|
LSE
|
14:40:13
|
|
120
|
3491.500
|
CHIX
|
14:40:13
|
|
255
|
3491.500
|
CHIX
|
14:40:13
|
|
46
|
3491.500
|
CHIX
|
14:40:13
|
|
333
|
3491.500
|
CHIX
|
14:40:13
|
|
396
|
3493.000
|
LSE
|
14:39:56
|
|
229
|
3493.000
|
LSE
|
14:39:56
|
|
136
|
3493.500
|
LSE
|
14:39:54
|
|
513
|
3491.500
|
LSE
|
14:39:44
|
|
254
|
3491.500
|
CHIX
|
14:39:44
|
|
408
|
3491.000
|
LSE
|
14:39:23
|
|
178
|
3491.000
|
LSE
|
14:39:23
|
|
659
|
3490.500
|
CHIX
|
14:39:17
|
|
309
|
3490.500
|
BATE
|
14:39:17
|
|
377
|
3490.500
|
BATE
|
14:39:17
|
|
622
|
3495.000
|
LSE
|
14:39:07
|
|
533
|
3493.000
|
LSE
|
14:38:53
|
|
398
|
3490.000
|
LSE
|
14:38:30
|
|
192
|
3490.000
|
LSE
|
14:38:30
|
|
549
|
3490.000
|
LSE
|
14:38:30
|
|
30
|
3490.000
|
LSE
|
14:38:30
|
|
725
|
3488.500
|
LSE
|
14:38:23
|
|
526
|
3486.500
|
LSE
|
14:38:11
|
|
52
|
3489.000
|
CHIX
|
14:37:27
|
|
200
|
3489.000
|
CHIX
|
14:37:27
|
|
113
|
3489.000
|
CHIX
|
14:37:27
|
|
90
|
3489.000
|
CHIX
|
14:37:27
|
|
229
|
3489.000
|
CHIX
|
14:37:27
|
|
40
|
3489.000
|
BATE
|
14:37:27
|
|
52
|
3489.000
|
BATE
|
14:37:27
|
|
30
|
3489.000
|
BATE
|
14:37:27
|
|
528
|
3489.000
|
BATE
|
14:37:27
|
|
532
|
3489.000
|
LSE
|
14:37:27
|
|
373
|
3490.000
|
LSE
|
14:37:14
|
|
200
|
3490.000
|
LSE
|
14:37:14
|
|
200
|
3489.000
|
CHIX
|
14:37:12
|
|
90
|
3489.000
|
CHIX
|
14:37:12
|
|
244
|
3490.000
|
LSE
|
14:37:03
|
|
280
|
3490.000
|
LSE
|
14:37:03
|
|
200
|
3490.000
|
LSE
|
14:37:03
|
|
501
|
3488.500
|
LSE
|
14:36:55
|
|
554
|
3488.500
|
LSE
|
14:36:40
|
|
609
|
3488.000
|
LSE
|
14:36:35
|
|
528
|
3484.500
|
LSE
|
14:36:21
|
|
34
|
3484.500
|
LSE
|
14:36:21
|
|
555
|
3477.500
|
LSE
|
14:35:46
|
|
642
|
3479.500
|
CHIX
|
14:35:46
|
|
520
|
3483.500
|
LSE
|
14:35:32
|
|
606
|
3484.000
|
CHIX
|
14:35:23
|
|
501
|
3484.500
|
BATE
|
14:35:15
|
|
195
|
3484.500
|
BATE
|
14:35:15
|
|
10
|
3485.500
|
CHIX
|
14:35:14
|
|
653
|
3485.500
|
CHIX
|
14:35:14
|
|
48
|
3487.500
|
LSE
|
14:35:06
|
|
150
|
3487.500
|
LSE
|
14:35:06
|
|
183
|
3487.500
|
LSE
|
14:35:06
|
|
200
|
3487.500
|
LSE
|
14:35:06
|
|
300
|
3487.500
|
LSE
|
14:35:06
|
|
238
|
3487.500
|
LSE
|
14:35:06
|
|
490
|
3489.000
|
LSE
|
14:34:41
|
|
98
|
3489.000
|
LSE
|
14:34:41
|
|
351
|
3488.500
|
LSE
|
14:34:34
|
|
180
|
3488.500
|
LSE
|
14:34:34
|
|
707
|
3488.500
|
LSE
|
14:34:34
|
|
182
|
3488.500
|
LSE
|
14:34:27
|
|
300
|
3487.000
|
LSE
|
14:34:25
|
|
516
|
3482.500
|
LSE
|
14:34:12
|
|
609
|
3481.000
|
LSE
|
14:33:55
|
|
109
|
3484.000
|
LSE
|
14:33:38
|
|
399
|
3484.000
|
LSE
|
14:33:38
|
|
131
|
3487.500
|
BATE
|
14:33:33
|
|
150
|
3487.500
|
BATE
|
14:33:33
|
|
150
|
3487.500
|
BATE
|
14:33:33
|
|
29
|
3487.500
|
BATE
|
14:33:33
|
|
16
|
3487.500
|
BATE
|
14:33:33
|
|
42
|
3487.500
|
BATE
|
14:33:33
|
|
29
|
3487.500
|
BATE
|
14:33:33
|
|
79
|
3487.500
|
BATE
|
14:33:32
|
|
23
|
3487.500
|
BATE
|
14:33:32
|
|
592
|
3488.500
|
LSE
|
14:33:32
|
|
96
|
3489.000
|
CHIX
|
14:33:25
|
|
600
|
3489.000
|
CHIX
|
14:33:25
|
|
128
|
3490.000
|
LSE
|
14:33:17
|
|
278
|
3490.000
|
CHIX
|
14:33:17
|
|
61
|
3490.000
|
LSE
|
14:33:17
|
|
30
|
3490.000
|
CHIX
|
14:33:17
|
|
339
|
3490.000
|
LSE
|
14:33:17
|
|
279
|
3490.000
|
CHIX
|
14:33:17
|
|
158
|
3495.000
|
LSE
|
14:33:07
|
|
402
|
3495.000
|
LSE
|
14:33:07
|
|
150
|
3496.500
|
LSE
|
14:33:06
|
|
200
|
3496.500
|
LSE
|
14:33:06
|
|
150
|
3497.000
|
LSE
|
14:33:06
|
|
94
|
3497.000
|
LSE
|
14:33:06
|
|
183
|
3497.000
|
LSE
|
14:33:06
|
|
200
|
3496.000
|
LSE
|
14:32:55
|
|
200
|
3496.000
|
LSE
|
14:32:55
|
|
110
|
3490.500
|
LSE
|
14:32:29
|
|
501
|
3490.500
|
LSE
|
14:32:29
|
|
571
|
3489.000
|
CHIX
|
14:32:20
|
|
58
|
3489.000
|
CHIX
|
14:32:20
|
|
550
|
3489.500
|
LSE
|
14:32:20
|
|
150
|
3494.000
|
LSE
|
14:32:13
|
|
300
|
3494.000
|
LSE
|
14:32:13
|
|
150
|
3494.000
|
LSE
|
14:32:13
|
|
520
|
3493.000
|
LSE
|
14:31:59
|
|
621
|
3497.000
|
LSE
|
14:31:56
|
|
523
|
3483.000
|
LSE
|
14:31:41
|
|
622
|
3480.500
|
CHIX
|
14:31:32
|
|
400
|
3482.500
|
LSE
|
14:31:31
|
|
325
|
3481.000
|
LSE
|
14:31:25
|
|
83
|
3481.000
|
LSE
|
14:31:25
|
|
46
|
3481.000
|
LSE
|
14:31:25
|
|
310
|
3483.000
|
LSE
|
14:31:09
|
|
217
|
3483.000
|
LSE
|
14:31:09
|
|
335
|
3484.500
|
LSE
|
14:31:01
|
|
194
|
3484.500
|
LSE
|
14:31:01
|
|
647
|
3485.000
|
CHIX
|
14:30:57
|
|
360
|
3485.000
|
BATE
|
14:30:57
|
|
245
|
3485.000
|
BATE
|
14:30:57
|
|
665
|
3486.000
|
CHIX
|
14:30:54
|
|
10
|
3486.500
|
BATE
|
14:30:53
|
|
288
|
3486.500
|
BATE
|
14:30:53
|
|
224
|
3486.500
|
BATE
|
14:30:53
|
|
59
|
3486.500
|
BATE
|
14:30:53
|
|
516
|
3486.500
|
LSE
|
14:30:53
|
|
393
|
3488.000
|
LSE
|
14:30:48
|
|
139
|
3488.000
|
LSE
|
14:30:48
|
|
531
|
3487.000
|
LSE
|
14:30:39
|
|
712
|
3486.500
|
CHIX
|
14:30:32
|
|
586
|
3487.000
|
CHIX
|
14:30:31
|
|
58
|
3488.500
|
LSE
|
14:30:16
|
|
116
|
3488.500
|
LSE
|
14:30:16
|
|
183
|
3488.500
|
LSE
|
14:30:16
|
|
200
|
3488.500
|
LSE
|
14:30:16
|
|
379
|
3489.000
|
CHIX
|
14:30:16
|
|
240
|
3489.000
|
CHIX
|
14:30:16
|
|
514
|
3490.000
|
LSE
|
14:30:16
|
|
200
|
3487.000
|
LSE
|
14:30:03
|
|
270
|
3487.000
|
LSE
|
14:30:03
|
|
116
|
3487.000
|
LSE
|
14:30:03
|
|
150
|
3487.000
|
LSE
|
14:30:03
|
|
183
|
3487.000
|
LSE
|
14:30:03
|
|
427
|
3487.500
|
LSE
|
14:30:02
|
|
117
|
3487.500
|
LSE
|
14:30:02
|
|
298
|
3482.000
|
LSE
|
14:29:55
|
|
7
|
3481.000
|
LSE
|
14:29:43
|
|
31
|
3481.000
|
LSE
|
14:29:43
|
|
40
|
3478.500
|
CHIX
|
14:29:30
|
|
25
|
3478.500
|
BATE
|
14:29:26
|
|
295
|
3478.500
|
LSE
|
14:29:26
|
|
100
|
3478.500
|
LSE
|
14:29:26
|
|
150
|
3478.500
|
LSE
|
14:29:26
|
|
480
|
3478.500
|
BATE
|
14:29:26
|
|
536
|
3478.500
|
CHIX
|
14:29:26
|
|
150
|
3479.500
|
LSE
|
14:28:58
|
|
268
|
3479.500
|
LSE
|
14:28:58
|
|
146
|
3479.500
|
LSE
|
14:28:58
|
|
201
|
3478.500
|
BATE
|
14:28:58
|
|
604
|
3479.000
|
LSE
|
14:28:28
|
|
43
|
3479.500
|
LSE
|
14:28:10
|
|
119
|
3479.500
|
LSE
|
14:28:10
|
|
28
|
3479.500
|
LSE
|
14:28:10
|
|
575
|
3479.000
|
LSE
|
14:27:46
|
|
565
|
3479.000
|
LSE
|
14:27:02
|
|
517
|
3479.000
|
LSE
|
14:26:37
|
|
92
|
3479.000
|
LSE
|
14:26:09
|
|
101
|
3479.000
|
LSE
|
14:26:09
|
|
558
|
3479.000
|
LSE
|
14:26:00
|
|
523
|
3478.500
|
LSE
|
14:25:22
|
|
593
|
3479.000
|
LSE
|
14:24:54
|
|
604
|
3479.000
|
LSE
|
14:23:54
|
|
100
|
3479.000
|
LSE
|
14:23:54
|
|
53
|
3479.000
|
LSE
|
14:23:54
|
|
146
|
3478.500
|
LSE
|
14:23:50
|
|
301
|
3479.000
|
LSE
|
14:23:02
|
|
75
|
3478.000
|
LSE
|
14:22:33
|
|
128
|
3478.000
|
LSE
|
14:22:33
|
|
11
|
3478.000
|
LSE
|
14:22:33
|
|
180
|
3477.500
|
LSE
|
14:21:40
|
|
587
|
3478.000
|
LSE
|
14:21:37
|
|
460
|
3478.000
|
CHIX
|
14:21:37
|
|
246
|
3478.000
|
CHIX
|
14:21:37
|
|
5
|
3479.000
|
LSE
|
14:19:52
|
|
150
|
3479.000
|
LSE
|
14:19:52
|
|
146
|
3479.000
|
LSE
|
14:19:52
|
|
250
|
3478.500
|
CHIX
|
14:19:52
|
|
200
|
3479.000
|
LSE
|
14:19:52
|
|
667
|
3478.500
|
BATE
|
14:19:52
|
|
333
|
3478.500
|
CHIX
|
14:19:52
|
|
535
|
3479.000
|
LSE
|
14:19:52
|
|
409
|
3474.000
|
LSE
|
14:17:58
|
|
512
|
3473.500
|
LSE
|
14:17:21
|
|
254
|
3473.500
|
LSE
|
14:16:15
|
|
92
|
3473.500
|
LSE
|
14:16:15
|
|
200
|
3473.500
|
LSE
|
14:16:15
|
|
614
|
3477.500
|
LSE
|
14:15:09
|
|
201
|
3477.500
|
CHIX
|
14:15:09
|
|
200
|
3477.500
|
CHIX
|
14:15:09
|
|
130
|
3477.500
|
CHIX
|
14:15:09
|
|
115
|
3477.500
|
CHIX
|
14:15:09
|
|
540
|
3479.000
|
LSE
|
14:14:19
|
|
150
|
3479.500
|
LSE
|
14:14:13
|
|
180
|
3479.500
|
LSE
|
14:14:13
|
|
146
|
3479.500
|
LSE
|
14:14:13
|
|
614
|
3479.500
|
LSE
|
14:12:27
|
|
599
|
3479.500
|
BATE
|
14:12:27
|
|
580
|
3480.000
|
LSE
|
14:12:25
|
|
248
|
3476.500
|
CHIX
|
14:11:45
|
|
379
|
3476.500
|
CHIX
|
14:11:45
|
|
575
|
3477.000
|
LSE
|
14:11:18
|
|
80
|
3478.000
|
LSE
|
14:10:28
|
|
520
|
3478.000
|
LSE
|
14:10:28
|
|
205
|
3477.500
|
LSE
|
14:10:23
|
|
341
|
3476.000
|
CHIX
|
14:08:22
|
|
241
|
3476.000
|
CHIX
|
14:08:22
|
|
298
|
3478.500
|
LSE
|
14:07:29
|
|
211
|
3478.500
|
LSE
|
14:07:29
|
|
29
|
3482.500
|
LSE
|
14:06:26
|
|
583
|
3482.500
|
LSE
|
14:06:26
|
|
349
|
3484.000
|
LSE
|
14:06:25
|
|
431
|
3484.000
|
CHIX
|
14:06:25
|
|
85
|
3484.000
|
CHIX
|
14:06:25
|
|
62
|
3484.000
|
CHIX
|
14:06:25
|
|
260
|
3484.000
|
LSE
|
14:06:00
|
|
301
|
3485.500
|
LSE
|
14:04:26
|
|
551
|
3486.000
|
LSE
|
14:03:26
|
|
616
|
3486.500
|
LSE
|
14:03:25
|
|
283
|
3485.500
|
CHIX
|
14:02:10
|
|
139
|
3485.500
|
CHIX
|
14:02:10
|
|
260
|
3485.500
|
CHIX
|
14:02:01
|
|
170
|
3486.000
|
BATE
|
14:02:01
|
|
521
|
3486.000
|
BATE
|
14:02:01
|
|
662
|
3486.500
|
CHIX
|
14:02:01
|
|
522
|
3487.000
|
LSE
|
14:02:01
|
|
572
|
3487.500
|
LSE
|
14:01:51
|
|
101
|
3487.500
|
LSE
|
14:00:46
|
|
328
|
3487.500
|
LSE
|
14:00:46
|
|
259
|
3487.500
|
LSE
|
14:00:46
|
|
600
|
3483.000
|
LSE
|
13:58:50
|
|
23
|
3483.000
|
LSE
|
13:58:50
|
|
199
|
3482.000
|
LSE
|
13:57:41
|
|
200
|
3482.000
|
LSE
|
13:57:41
|
|
200
|
3481.500
|
LSE
|
13:57:41
|
|
598
|
3482.000
|
LSE
|
13:57:41
|
|
101
|
3482.500
|
LSE
|
13:56:33
|
|
47
|
3480.500
|
CHIX
|
13:55:14
|
|
550
|
3480.500
|
CHIX
|
13:55:14
|
|
250
|
3481.000
|
LSE
|
13:55:13
|
|
311
|
3481.000
|
LSE
|
13:55:13
|
|
54
|
3481.000
|
BATE
|
13:55:13
|
|
52
|
3481.500
|
LSE
|
13:54:53
|
|
180
|
3481.500
|
LSE
|
13:54:53
|
|
101
|
3481.500
|
LSE
|
13:54:53
|
|
440
|
3481.000
|
BATE
|
13:54:08
|
|
29
|
3481.000
|
BATE
|
13:54:00
|
|
29
|
3481.000
|
BATE
|
13:54:00
|
|
7
|
3481.000
|
BATE
|
13:53:54
|
|
129
|
3481.000
|
BATE
|
13:53:50
|
|
605
|
3484.000
|
LSE
|
13:53:03
|
|
125
|
3484.500
|
LSE
|
13:52:43
|
|
95
|
3484.500
|
LSE
|
13:52:43
|
|
39
|
3484.500
|
LSE
|
13:52:43
|
|
155
|
3484.500
|
LSE
|
13:52:38
|
|
341
|
3486.500
|
CHIX
|
13:51:50
|
|
316
|
3486.500
|
CHIX
|
13:51:50
|
|
131
|
3487.500
|
LSE
|
13:51:14
|
|
359
|
3489.000
|
LSE
|
13:51:14
|
|
232
|
3489.000
|
LSE
|
13:51:14
|
|
615
|
3491.000
|
LSE
|
13:49:50
|
|
65
|
3485.500
|
LSE
|
13:49:34
|
|
497
|
3486.000
|
LSE
|
13:47:52
|
|
64
|
3486.000
|
LSE
|
13:47:50
|
|
660
|
3487.000
|
CHIX
|
13:47:50
|
|
587
|
3487.500
|
LSE
|
13:47:25
|
|
25
|
3488.500
|
LSE
|
13:46:42
|
|
36
|
3488.500
|
LSE
|
13:46:42
|
|
342
|
3488.500
|
LSE
|
13:46:42
|
|
558
|
3488.000
|
LSE
|
13:46:06
|
|
150
|
3487.500
|
LSE
|
13:44:03
|
|
200
|
3487.500
|
LSE
|
13:44:03
|
|
435
|
3487.500
|
CHIX
|
13:44:03
|
|
179
|
3487.500
|
BATE
|
13:44:03
|
|
171
|
3487.500
|
CHIX
|
13:44:03
|
|
492
|
3487.500
|
BATE
|
13:44:03
|
|
131
|
3488.000
|
LSE
|
13:44:03
|
|
79
|
3488.000
|
LSE
|
13:44:03
|
|
16
|
3488.000
|
LSE
|
13:44:03
|
|
589
|
3487.500
|
LSE
|
13:42:46
|
|
8
|
3488.000
|
LSE
|
13:42:31
|
|
4
|
3488.000
|
LSE
|
13:42:31
|
|
150
|
3488.000
|
LSE
|
13:42:31
|
|
100
|
3488.500
|
LSE
|
13:41:55
|
|
5
|
3488.500
|
LSE
|
13:41:55
|
|
350
|
3488.500
|
LSE
|
13:41:55
|
|
557
|
3488.000
|
LSE
|
13:40:19
|
|
77
|
3488.000
|
CHIX
|
13:40:19
|
|
203
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:19
|
|
13
|
3488.000
|
CHIX
|
13:40:18
|
|
13
|
3488.000
|
CHIX
|
13:40:18
|
|
13
|
3488.000
|
CHIX
|
13:40:18
|
|
13
|
3488.000
|
CHIX
|
13:40:18
|
|
13
|
3488.000
|
CHIX
|
13:40:18
|
|
13
|
3488.000
|
CHIX
|
13:40:18
|
|
13
|
3488.000
|
CHIX
|
13:40:18
|
|
13
|
3488.000
|
CHIX
|
13:40:18
|
|
13
|
3488.000
|
CHIX
|
13:40:17
|
|
13
|
3488.000
|
CHIX
|
13:40:17
|
|
13
|
3488.000
|
CHIX
|
13:40:17
|
|
3
|
3488.000
|
CHIX
|
13:40:17
|
|
202
|
3490.500
|
LSE
|
13:39:05
|
|
116
|
3490.500
|
LSE
|
13:39:05
|
|
200
|
3490.500
|
LSE
|
13:39:05
|
|
101
|
3490.500
|
LSE
|
13:39:05
|
|
519
|
3490.500
|
LSE
|
13:39:03
|
|
6
|
3490.500
|
LSE
|
13:39:03
|
|
557
|
3490.500
|
LSE
|
13:38:30
|
|
143
|
3490.500
|
CHIX
|
13:38:30
|
|
480
|
3490.500
|
CHIX
|
13:38:30
|
|
199
|
3491.500
|
LSE
|
13:35:26
|
|
272
|
3491.500
|
LSE
|
13:35:26
|
|
104
|
3491.500
|
LSE
|
13:35:26
|
|
47
|
3491.500
|
LSE
|
13:35:26
|
|
371
|
3491.500
|
BATE
|
13:35:26
|
|
203
|
3491.500
|
BATE
|
13:35:26
|
|
616
|
3491.500
|
CHIX
|
13:35:26
|
|
95
|
3491.500
|
BATE
|
13:35:26
|
|
66
|
3492.000
|
LSE
|
13:35:01
|
|
67
|
3492.000
|
LSE
|
13:35:01
|
|
150
|
3492.000
|
LSE
|
13:35:01
|
|
156
|
3492.000
|
LSE
|
13:35:01
|
|
272
|
3492.000
|
LSE
|
13:35:01
|
|
100
|
3492.000
|
LSE
|
13:35:00
|
|
48
|
3492.000
|
LSE
|
13:34:33
|
|
79
|
3492.000
|
LSE
|
13:34:33
|
|
30
|
3492.000
|
LSE
|
13:34:33
|
|
18
|
3492.000
|
LSE
|
13:34:23
|
|
79
|
3492.000
|
LSE
|
13:34:23
|
|
79
|
3492.000
|
LSE
|
13:34:09
|
|
80
|
3491.500
|
LSE
|
13:34:03
|
|
80
|
3491.500
|
LSE
|
13:34:03
|
|
80
|
3491.500
|
LSE
|
13:34:03
|
|
80
|
3491.500
|
LSE
|
13:34:03
|
|
80
|
3491.500
|
LSE
|
13:34:02
|
|
80
|
3491.500
|
LSE
|
13:34:02
|
|
85
|
3490.000
|
LSE
|
13:33:45
|
|
4
|
3490.000
|
LSE
|
13:33:45
|
|
160
|
3489.500
|
LSE
|
13:33:35
|
|
621
|
3491.000
|
LSE
|
13:32:23
|
|
614
|
3493.000
|
LSE
|
13:31:07
|
|
668
|
3493.000
|
CHIX
|
13:31:07
|
|
186
|
3493.500
|
BATE
|
13:31:00
|
|
531
|
3493.500
|
LSE
|
13:31:00
|
|
71
|
3493.500
|
BATE
|
13:31:00
|
|
418
|
3493.500
|
BATE
|
13:31:00
|
|
637
|
3493.500
|
CHIX
|
13:31:00
|
|
472
|
3494.500
|
LSE
|
13:30:50
|
|
101
|
3494.500
|
LSE
|
13:30:50
|
|
75
|
3494.500
|
LSE
|
13:30:50
|
|
5
|
3494.500
|
LSE
|
13:30:50
|
|
82
|
3494.000
|
LSE
|
13:29:35
|
|
200
|
3494.000
|
LSE
|
13:29:35
|
|
131
|
3494.000
|
LSE
|
13:29:35
|
|
122
|
3494.000
|
LSE
|
13:29:35
|
|
9
|
3494.000
|
LSE
|
13:29:35
|
|
513
|
3493.500
|
LSE
|
13:27:08
|
|
513
|
3494.000
|
LSE
|
13:25:46
|
|
122
|
3496.500
|
LSE
|
13:24:38
|
|
262
|
3496.500
|
LSE
|
13:24:38
|
|
324
|
3496.500
|
CHIX
|
13:22:55
|
|
157
|
3496.500
|
CHIX
|
13:22:55
|
|
222
|
3496.500
|
CHIX
|
13:22:55
|
|
591
|
3497.000
|
LSE
|
13:22:55
|
|
147
|
3497.000
|
LSE
|
13:22:17
|
|
428
|
3497.000
|
LSE
|
13:22:17
|
|
566
|
3494.500
|
LSE
|
13:20:33
|
|
99
|
3494.500
|
LSE
|
13:20:33
|
|
7
|
3494.500
|
LSE
|
13:20:33
|
|
207
|
3494.500
|
LSE
|
13:20:33
|
|
585
|
3495.500
|
CHIX
|
13:18:27
|
|
2
|
3495.500
|
CHIX
|
13:18:27
|
|
613
|
3497.000
|
LSE
|
13:17:38
|
|
149
|
3497.500
|
BATE
|
13:17:31
|
|
82
|
3497.500
|
BATE
|
13:17:31
|
|
191
|
3497.500
|
BATE
|
13:17:31
|
|
68
|
3497.500
|
BATE
|
13:17:31
|
|
89
|
3497.500
|
BATE
|
13:17:31
|
|
26
|
3497.500
|
BATE
|
13:17:19
|
|
303
|
3498.000
|
LSE
|
13:16:05
|
|
292
|
3498.000
|
LSE
|
13:16:05
|
|
564
|
3499.000
|
LSE
|
13:15:00
|
|
544
|
3500.000
|
LSE
|
13:14:59
|
|
604
|
3500.000
|
CHIX
|
13:14:59
|
|
315
|
3499.500
|
LSE
|
13:13:11
|
|
618
|
3499.000
|
LSE
|
13:11:45
|
|
528
|
3500.000
|
LSE
|
13:09:43
|
|
68
|
3499.500
|
LSE
|
13:09:13
|
|
257
|
3499.500
|
LSE
|
13:09:13
|
|
182
|
3499.500
|
LSE
|
13:09:13
|
|
631
|
3499.500
|
CHIX
|
13:07:53
|
|
574
|
3502.500
|
LSE
|
13:06:40
|
|
655
|
3502.500
|
CHIX
|
13:06:40
|
|
17
|
3502.500
|
BATE
|
13:06:40
|
|
244
|
3502.500
|
BATE
|
13:06:40
|
|
405
|
3502.500
|
BATE
|
13:06:40
|
|
8
|
3502.000
|
CHIX
|
13:05:50
|
|
160
|
3502.000
|
LSE
|
13:05:13
|
|
125
|
3502.000
|
LSE
|
13:05:13
|
|
70
|
3502.000
|
LSE
|
13:05:13
|
|
135
|
3502.000
|
LSE
|
13:05:13
|
|
190
|
3501.000
|
LSE
|
13:04:23
|
|
106
|
3501.000
|
LSE
|
13:04:23
|
|
35
|
3501.000
|
LSE
|
13:04:23
|
|
77
|
3501.000
|
LSE
|
13:04:23
|
|
40
|
3501.000
|
LSE
|
13:04:23
|
|
206
|
3501.000
|
LSE
|
13:04:23
|
|
57
|
3500.500
|
LSE
|
13:04:05
|
|
37
|
3500.500
|
LSE
|
13:04:05
|
|
93
|
3502.000
|
LSE
|
13:02:04
|
|
371
|
3502.000
|
LSE
|
13:02:04
|
|
64
|
3502.000
|
LSE
|
13:02:04
|
|
54
|
3502.000
|
LSE
|
13:00:56
|
|
517
|
3502.000
|
LSE
|
13:00:56
|
|
5
|
3503.500
|
LSE
|
12:59:49
|
|
200
|
3503.500
|
LSE
|
12:59:49
|
|
4
|
3503.500
|
LSE
|
12:59:49
|
|
6
|
3503.500
|
LSE
|
12:59:49
|
|
76
|
3503.500
|
LSE
|
12:59:43
|
|
52
|
3503.500
|
LSE
|
12:59:43
|
|
42
|
3502.500
|
LSE
|
12:59:31
|
|
84
|
3502.500
|
LSE
|
12:59:31
|
|
146
|
3502.500
|
LSE
|
12:59:31
|
|
576
|
3503.000
|
LSE
|
12:58:21
|
|
575
|
3503.000
|
CHIX
|
12:58:21
|
|
456
|
3504.000
|
LSE
|
12:57:10
|
|
15
|
3504.000
|
LSE
|
12:57:10
|
|
13
|
3504.000
|
LSE
|
12:57:10
|
|
35
|
3504.000
|
LSE
|
12:57:10
|
|
502
|
3505.000
|
LSE
|
12:55:28
|
|
236
|
3505.000
|
CHIX
|
12:55:28
|
|
85
|
3505.500
|
LSE
|
12:55:23
|
|
68
|
3505.500
|
LSE
|
12:55:23
|
|
23
|
3505.500
|
LSE
|
12:55:23
|
|
41
|
3505.500
|
LSE
|
12:55:23
|
|
52
|
3505.000
|
CHIX
|
12:54:38
|
|
133
|
3505.000
|
CHIX
|
12:54:29
|
|
61
|
3505.000
|
CHIX
|
12:54:29
|
|
21
|
3505.000
|
CHIX
|
12:54:29
|
|
75
|
3505.000
|
CHIX
|
12:54:29
|
|
179
|
3506.000
|
LSE
|
12:53:11
|
|
328
|
3506.000
|
LSE
|
12:53:11
|
|
8
|
3506.000
|
LSE
|
12:53:11
|
|
52
|
3507.000
|
LSE
|
12:52:43
|
|
75
|
3507.000
|
LSE
|
12:52:43
|
|
86
|
3507.000
|
LSE
|
12:52:43
|
|
8
|
3507.000
|
LSE
|
12:52:42
|
|
246
|
3507.000
|
LSE
|
12:52:42
|
|
627
|
3507.500
|
BATE
|
12:51:59
|
|
7
|
3507.500
|
BATE
|
12:51:58
|
|
26
|
3507.500
|
BATE
|
12:51:58
|
|
208
|
3508.000
|
LSE
|
12:51:58
|
|
150
|
3508.000
|
LSE
|
12:51:58
|
|
111
|
3508.000
|
LSE
|
12:51:43
|
|
111
|
3508.000
|
LSE
|
12:51:43
|
|
47
|
3508.000
|
LSE
|
12:51:43
|
|
165
|
3509.000
|
LSE
|
12:50:21
|
|
109
|
3509.000
|
LSE
|
12:49:04
|
|
102
|
3509.000
|
LSE
|
12:49:04
|
|
200
|
3509.000
|
LSE
|
12:49:04
|
|
200
|
3509.000
|
LSE
|
12:49:04
|
|
658
|
3509.000
|
CHIX
|
12:48:38
|
|
290
|
3510.500
|
LSE
|
12:48:19
|
|
606
|
3510.500
|
LSE
|
12:48:18
|
|
63
|
3511.000
|
LSE
|
12:47:13
|
|
97
|
3511.000
|
LSE
|
12:47:13
|
|
254
|
3511.500
|
LSE
|
12:46:53
|
|
18
|
3511.500
|
LSE
|
12:46:52
|
|
36
|
3511.500
|
LSE
|
12:46:52
|
|
36
|
3511.500
|
LSE
|
12:46:52
|
|
114
|
3511.500
|
LSE
|
12:46:52
|
|
70
|
3511.500
|
LSE
|
12:46:52
|
|
20
|
3510.500
|
LSE
|
12:46:20
|
|
167
|
3511.500
|
LSE
|
12:44:37
|
|
65
|
3511.500
|
LSE
|
12:44:37
|
|
160
|
3511.500
|
LSE
|
12:44:37
|
|
180
|
3511.500
|
LSE
|
12:44:37
|
|
518
|
3512.000
|
CHIX
|
12:44:37
|
|
107
|
3512.000
|
CHIX
|
12:44:37
|
|
656
|
3512.000
|
LSE
|
12:44:37
|
|
36
|
3512.000
|
LSE
|
12:44:07
|
|
11
|
3512.000
|
LSE
|
12:44:07
|
|
4
|
3512.000
|
LSE
|
12:44:07
|
|
419
|
3511.500
|
BATE
|
12:41:49
|
|
707
|
3512.000
|
CHIX
|
12:41:44
|
|
479
|
3512.500
|
LSE
|
12:41:37
|
|
89
|
3512.500
|
LSE
|
12:41:37
|
|
185
|
3512.000
|
LSE
|
12:40:53
|
|
23
|
3512.000
|
LSE
|
12:40:53
|
|
56
|
3511.500
|
BATE
|
12:40:53
|
|
160
|
3511.500
|
BATE
|
12:40:53
|
|
8
|
3512.500
|
LSE
|
12:40:08
|
|
28
|
3512.500
|
LSE
|
12:40:08
|
|
39
|
3512.500
|
LSE
|
12:40:08
|
|
237
|
3512.500
|
LSE
|
12:40:08
|
|
72
|
3512.500
|
LSE
|
12:40:08
|
|
236
|
3512.500
|
LSE
|
12:40:08
|
|
585
|
3512.500
|
LSE
|
12:37:25
|
|
560
|
3512.500
|
LSE
|
12:37:25
|
|
68
|
3510.500
|
LSE
|
12:35:07
|
|
66
|
3510.500
|
LSE
|
12:35:07
|
|
257
|
3510.500
|
LSE
|
12:35:07
|
|
138
|
3510.500
|
LSE
|
12:35:07
|
|
310
|
3511.500
|
LSE
|
12:34:42
|
|
141
|
3511.500
|
CHIX
|
12:34:42
|
|
512
|
3511.500
|
CHIX
|
12:34:42
|
|
259
|
3511.500
|
LSE
|
12:33:45
|
|
475
|
3512.000
|
LSE
|
12:32:48
|
|
45
|
3512.000
|
LSE
|
12:32:48
|
|
160
|
3509.000
|
LSE
|
12:30:40
|
|
186
|
3509.000
|
LSE
|
12:30:40
|
|
447
|
3509.000
|
CHIX
|
12:30:17
|
|
123
|
3509.000
|
CHIX
|
12:30:17
|
|
570
|
3509.500
|
LSE
|
12:29:42
|
|
571
|
3508.500
|
BATE
|
12:27:38
|
|
10
|
3508.500
|
BATE
|
12:27:38
|
|
26
|
3508.500
|
BATE
|
12:27:38
|
|
60
|
3508.500
|
BATE
|
12:27:38
|
|
18
|
3508.500
|
BATE
|
12:27:38
|
|
543
|
3509.000
|
LSE
|
12:27:38
|
|
50
|
3509.500
|
LSE
|
12:27:15
|
|
200
|
3508.500
|
LSE
|
12:26:51
|
|
200
|
3508.500
|
LSE
|
12:26:51
|
|
26
|
3508.500
|
LSE
|
12:26:51
|
|
574
|
3508.500
|
LSE
|
12:26:51
|
|
703
|
3508.500
|
CHIX
|
12:24:15
|
|
552
|
3509.000
|
LSE
|
12:24:15
|
|
412
|
3509.000
|
CHIX
|
12:21:06
|
|
164
|
3509.000
|
CHIX
|
12:21:06
|
|
104
|
3508.000
|
LSE
|
12:20:01
|
|
162
|
3508.000
|
LSE
|
12:20:01
|
|
243
|
3508.000
|
LSE
|
12:20:01
|
|
583
|
3507.500
|
LSE
|
12:20:01
|
|
200
|
3507.000
|
LSE
|
12:19:35
|
|
200
|
3507.000
|
LSE
|
12:19:35
|
|
617
|
3503.000
|
LSE
|
12:18:05
|
|
552
|
3503.500
|
LSE
|
12:16:19
|
|
390
|
3503.500
|
BATE
|
12:16:19
|
|
239
|
3503.500
|
BATE
|
12:16:19
|
|
306
|
3503.500
|
CHIX
|
12:16:19
|
|
295
|
3503.500
|
CHIX
|
12:16:19
|
|
272
|
3500.000
|
LSE
|
12:14:52
|
|
67
|
3498.500
|
LSE
|
12:14:17
|
|
465
|
3498.500
|
LSE
|
12:14:17
|
|
517
|
3499.500
|
LSE
|
12:13:24
|
|
91
|
3501.000
|
LSE
|
12:12:55
|
|
426
|
3501.000
|
LSE
|
12:12:55
|
|
1
|
3499.000
|
LSE
|
12:10:43
|
|
128
|
3499.000
|
LSE
|
12:10:43
|
|
133
|
3499.000
|
LSE
|
12:10:43
|
|
143
|
3499.000
|
LSE
|
12:10:43
|
|
545
|
3499.500
|
LSE
|
12:08:11
|
|
514
|
3499.500
|
CHIX
|
12:08:11
|
|
186
|
3499.500
|
CHIX
|
12:08:11
|
|
162
|
3500.500
|
LSE
|
12:07:44
|
|
366
|
3500.500
|
LSE
|
12:07:44
|
|
685
|
3501.000
|
CHIX
|
12:06:04
|
|
225
|
3501.500
|
LSE
|
12:06:02
|
|
225
|
3501.500
|
LSE
|
12:06:01
|
|
225
|
3501.500
|
LSE
|
12:06:01
|
|
225
|
3501.500
|
LSE
|
12:06:00
|
|
534
|
3501.000
|
LSE
|
12:05:17
|
|
88
|
3500.000
|
BATE
|
12:03:32
|
|
599
|
3500.000
|
BATE
|
12:03:32
|
|
615
|
3500.500
|
LSE
|
12:02:57
|
|
531
|
3503.000
|
LSE
|
12:02:10
|
|
622
|
3503.000
|
LSE
|
12:01:12
|
|
266
|
3503.500
|
CHIX
|
12:01:12
|
|
374
|
3503.500
|
CHIX
|
12:01:12
|
|
375
|
3504.000
|
LSE
|
12:00:48
|
|
242
|
3504.000
|
LSE
|
12:00:48
|
|
194
|
3500.500
|
LSE
|
11:59:50
|
|
67
|
3500.500
|
LSE
|
11:59:50
|
|
171
|
3501.500
|
LSE
|
11:59:38
|
|
122
|
3501.500
|
LSE
|
11:59:38
|
|
602
|
3498.500
|
LSE
|
11:57:35
|
|
346
|
3500.500
|
LSE
|
11:56:15
|
|
264
|
3500.500
|
LSE
|
11:56:15
|
|
710
|
3501.000
|
CHIX
|
11:56:14
|
|
608
|
3502.000
|
LSE
|
11:55:02
|
|
171
|
3502.500
|
LSE
|
11:54:47
|
|
547
|
3503.000
|
LSE
|
11:54:45
|
|
582
|
3503.000
|
CHIX
|
11:54:45
|
|
694
|
3503.000
|
BATE
|
11:54:45
|
|
58
|
3503.000
|
LSE
|
11:53:19
|
|
382
|
3503.000
|
LSE
|
11:53:19
|
|
116
|
3503.000
|
LSE
|
11:53:19
|
|
523
|
3502.500
|
LSE
|
11:50:35
|
|
27
|
3501.500
|
LSE
|
11:49:42
|
|
150
|
3501.500
|
LSE
|
11:49:42
|
|
171
|
3503.000
|
LSE
|
11:48:03
|
|
200
|
3503.000
|
LSE
|
11:48:03
|
|
501
|
3503.000
|
CHIX
|
11:48:03
|
|
145
|
3503.000
|
CHIX
|
11:48:03
|
|
456
|
3503.500
|
LSE
|
11:47:49
|
|
72
|
3503.500
|
LSE
|
11:47:49
|
|
137
|
3504.000
|
LSE
|
11:46:43
|
|
179
|
3504.000
|
LSE
|
11:46:43
|
|
200
|
3504.000
|
LSE
|
11:46:43
|
|
50
|
3503.000
|
LSE
|
11:44:37
|
|
318
|
3503.000
|
LSE
|
11:44:37
|
|
150
|
3503.000
|
LSE
|
11:44:37
|
|
590
|
3504.000
|
CHIX
|
11:44:33
|
|
507
|
3505.000
|
LSE
|
11:44:33
|
|
218
|
3499.500
|
LSE
|
11:44:05
|
|
521
|
3497.500
|
LSE
|
11:42:07
|
|
567
|
3497.000
|
LSE
|
11:40:22
|
|
564
|
3497.500
|
BATE
|
11:40:22
|
|
54
|
3497.500
|
BATE
|
11:40:20
|
|
57
|
3497.500
|
BATE
|
11:40:20
|
|
611
|
3496.500
|
LSE
|
11:39:02
|
|
544
|
3490.500
|
LSE
|
11:36:44
|
|
337
|
3492.000
|
CHIX
|
11:35:57
|
|
217
|
3492.000
|
CHIX
|
11:35:57
|
|
115
|
3492.000
|
CHIX
|
11:35:57
|
|
361
|
3492.000
|
LSE
|
11:35:13
|
|
188
|
3492.000
|
LSE
|
11:35:05
|
|
464
|
3492.500
|
LSE
|
11:34:28
|
|
246
|
3491.500
|
LSE
|
11:34:28
|
|
45
|
3491.500
|
LSE
|
11:34:28
|
|
97
|
3492.000
|
LSE
|
11:33:00
|
|
97
|
3492.000
|
LSE
|
11:33:00
|
|
478
|
3492.000
|
LSE
|
11:32:46
|
|
75
|
3492.000
|
LSE
|
11:32:45
|
|
623
|
3491.500
|
CHIX
|
11:32:26
|
|
90
|
3489.000
|
LSE
|
11:31:23
|
|
241
|
3488.000
|
LSE
|
11:29:31
|
|
292
|
3488.000
|
LSE
|
11:29:31
|
|
170
|
3489.500
|
LSE
|
11:29:05
|
|
609
|
3491.000
|
LSE
|
11:28:37
|
|
538
|
3491.500
|
BATE
|
11:27:55
|
|
370
|
3491.500
|
CHIX
|
11:27:55
|
|
242
|
3491.500
|
CHIX
|
11:27:55
|
|
172
|
3491.500
|
BATE
|
11:27:55
|
|
612
|
3492.000
|
LSE
|
11:26:53
|
|
522
|
3492.500
|
LSE
|
11:26:00
|
|
54
|
3489.000
|
BATE
|
11:24:43
|
|
75
|
3489.000
|
BATE
|
11:24:43
|
|
560
|
3488.000
|
LSE
|
11:23:40
|
|
140
|
3489.500
|
LSE
|
11:22:55
|
|
301
|
3489.500
|
LSE
|
11:22:55
|
|
635
|
3490.000
|
CHIX
|
11:21:57
|
|
301
|
3490.000
|
LSE
|
11:21:23
|
|
142
|
3490.500
|
LSE
|
11:21:07
|
|
171
|
3490.500
|
LSE
|
11:21:07
|
|
301
|
3490.500
|
LSE
|
11:21:07
|
|
200
|
3489.500
|
LSE
|
11:20:27
|
|
524
|
3489.500
|
LSE
|
11:19:46
|
|
462
|
3490.500
|
CHIX
|
11:17:51
|
|
143
|
3490.500
|
CHIX
|
11:17:50
|
|
51
|
3490.500
|
CHIX
|
11:17:50
|
|
609
|
3491.500
|
LSE
|
11:17:49
|
|
522
|
3490.500
|
LSE
|
11:17:20
|
|
589
|
3489.000
|
LSE
|
11:15:09
|
|
530
|
3491.000
|
LSE
|
11:13:59
|
|
198
|
3491.000
|
CHIX
|
11:13:59
|
|
507
|
3491.000
|
CHIX
|
11:13:59
|
|
543
|
3491.500
|
LSE
|
11:13:44
|
|
274
|
3489.500
|
LSE
|
11:13:03
|
|
508
|
3487.000
|
LSE
|
11:12:00
|
|
107
|
3488.500
|
BATE
|
11:10:06
|
|
50
|
3488.500
|
BATE
|
11:10:06
|
|
51
|
3488.500
|
BATE
|
11:10:06
|
|
54
|
3488.500
|
BATE
|
11:10:06
|
|
585
|
3488.000
|
BATE
|
11:10:06
|
|
16
|
3488.000
|
BATE
|
11:10:06
|
|
9
|
3488.000
|
BATE
|
11:10:06
|
|
36
|
3488.000
|
BATE
|
11:10:06
|
|
536
|
3488.500
|
LSE
|
11:10:06
|
|
548
|
3490.000
|
LSE
|
11:09:28
|
|
190
|
3490.500
|
LSE
|
11:08:39
|
|
605
|
3491.000
|
LSE
|
11:08:11
|
|
697
|
3490.000
|
CHIX
|
11:08:11
|
|
10
|
3491.000
|
LSE
|
11:08:00
|
|
10
|
3491.000
|
LSE
|
11:08:00
|
|
10
|
3491.000
|
LSE
|
11:08:00
|
|
10
|
3491.000
|
LSE
|
11:08:00
|
|
10
|
3491.000
|
LSE
|
11:08:00
|
|
10
|
3491.000
|
LSE
|
11:08:00
|
|
10
|
3491.000
|
LSE
|
11:08:00
|
|
10
|
3491.000
|
LSE
|
11:08:00
|
|
42
|
3491.000
|
LSE
|
11:08:00
|
|
27
|
3490.500
|
LSE
|
11:07:53
|
|
141
|
3490.500
|
LSE
|
11:07:53
|
|
28
|
3488.000
|
LSE
|
11:06:56
|
|
95
|
3487.000
|
LSE
|
11:06:10
|
|
268
|
3487.000
|
LSE
|
11:06:10
|
|
348
|
3482.500
|
LSE
|
11:04:14
|
|
162
|
3482.500
|
LSE
|
11:03:59
|
|
244
|
3484.000
|
LSE
|
11:03:15
|
|
697
|
3484.000
|
CHIX
|
11:03:06
|
|
565
|
3485.000
|
LSE
|
11:02:25
|
|
197
|
3488.000
|
BATE
|
11:01:21
|
|
106
|
3488.000
|
BATE
|
11:01:21
|
|
89
|
3488.000
|
BATE
|
11:01:21
|
|
79
|
3488.000
|
BATE
|
11:01:21
|
|
176
|
3488.000
|
BATE
|
11:01:21
|
|
237
|
3489.000
|
LSE
|
11:01:14
|
|
295
|
3489.000
|
LSE
|
11:01:14
|
|
561
|
3488.500
|
LSE
|
11:01:09
|
|
152
|
3485.500
|
LSE
|
10:59:15
|
|
390
|
3485.500
|
LSE
|
10:58:38
|
|
686
|
3486.500
|
CHIX
|
10:58:03
|
|
172
|
3491.000
|
LSE
|
10:57:04
|
|
440
|
3491.000
|
LSE
|
10:57:04
|
|
575
|
3492.000
|
LSE
|
10:56:05
|
|
555
|
3492.500
|
LSE
|
10:54:30
|
|
643
|
3488.000
|
CHIX
|
10:53:34
|
|
141
|
3489.000
|
LSE
|
10:53:26
|
|
171
|
3489.000
|
LSE
|
10:53:26
|
|
200
|
3489.000
|
LSE
|
10:53:26
|
|
609
|
3489.500
|
LSE
|
10:52:05
|
|
555
|
3489.500
|
LSE
|
10:50:37
|
|
124
|
3490.000
|
LSE
|
10:49:33
|
|
84
|
3490.000
|
LSE
|
10:49:33
|
|
36
|
3490.000
|
LSE
|
10:49:33
|
|
84
|
3490.000
|
LSE
|
10:49:21
|
|
36
|
3490.000
|
LSE
|
10:49:21
|
|
166
|
3490.000
|
LSE
|
10:49:21
|
|
84
|
3490.000
|
LSE
|
10:49:21
|
|
29
|
3489.000
|
LSE
|
10:49:05
|
|
4
|
3489.500
|
CHIX
|
10:47:46
|
|
675
|
3489.500
|
CHIX
|
10:47:45
|
|
125
|
3491.500
|
LSE
|
10:47:19
|
|
378
|
3491.500
|
LSE
|
10:47:19
|
|
590
|
3492.000
|
LSE
|
10:45:19
|
|
697
|
3492.000
|
BATE
|
10:45:19
|
|
526
|
3492.500
|
LSE
|
10:44:08
|
|
620
|
3494.000
|
CHIX
|
10:43:24
|
|
70
|
3494.500
|
LSE
|
10:43:24
|
|
274
|
3494.500
|
LSE
|
10:43:24
|
|
591
|
3495.000
|
LSE
|
10:42:46
|
|
702
|
3495.500
|
CHIX
|
10:40:40
|
|
1
|
3495.500
|
CHIX
|
10:40:40
|
|
142
|
3495.500
|
LSE
|
10:39:21
|
|
122
|
3495.500
|
LSE
|
10:39:21
|
|
171
|
3495.500
|
LSE
|
10:39:21
|
|
116
|
3495.500
|
LSE
|
10:39:21
|
|
234
|
3495.500
|
LSE
|
10:39:21
|
|
42
|
3495.500
|
LSE
|
10:39:21
|
|
596
|
3495.000
|
LSE
|
10:39:21
|
|
527
|
3496.000
|
LSE
|
10:37:07
|
|
648
|
3496.000
|
BATE
|
10:37:07
|
|
614
|
3496.000
|
CHIX
|
10:37:07
|
|
399
|
3496.500
|
LSE
|
10:36:58
|
|
134
|
3496.500
|
LSE
|
10:36:58
|
|
616
|
3496.500
|
LSE
|
10:35:58
|
|
268
|
3496.000
|
LSE
|
10:35:48
|
|
512
|
3494.500
|
LSE
|
10:32:41
|
|
595
|
3494.500
|
LSE
|
10:32:41
|
|
550
|
3495.000
|
LSE
|
10:32:01
|
|
678
|
3491.500
|
CHIX
|
10:29:59
|
|
577
|
3492.000
|
LSE
|
10:29:43
|
|
554
|
3492.000
|
LSE
|
10:29:43
|
|
619
|
3491.500
|
LSE
|
10:26:27
|
|
552
|
3495.000
|
LSE
|
10:26:16
|
|
275
|
3495.000
|
CHIX
|
10:26:16
|
|
418
|
3495.000
|
CHIX
|
10:26:16
|
|
635
|
3495.000
|
BATE
|
10:26:16
|
|
40
|
3495.500
|
LSE
|
10:24:53
|
|
50
|
3495.500
|
LSE
|
10:24:52
|
|
607
|
3495.500
|
LSE
|
10:24:52
|
|
159
|
3493.500
|
LSE
|
10:23:19
|
|
464
|
3493.500
|
LSE
|
10:22:15
|
|
340
|
3495.000
|
LSE
|
10:21:23
|
|
181
|
3498.000
|
LSE
|
10:19:56
|
|
441
|
3498.000
|
LSE
|
10:19:56
|
|
96
|
3498.000
|
CHIX
|
10:19:13
|
|
559
|
3498.000
|
CHIX
|
10:19:13
|
|
584
|
3498.000
|
LSE
|
10:19:11
|
|
445
|
3498.500
|
LSE
|
10:19:02
|
|
119
|
3498.500
|
LSE
|
10:19:02
|
|
556
|
3498.000
|
LSE
|
10:17:51
|
|
618
|
3498.000
|
CHIX
|
10:17:51
|
|
509
|
3495.000
|
LSE
|
10:15:52
|
|
628
|
3496.000
|
BATE
|
10:14:27
|
|
109
|
3496.500
|
LSE
|
10:14:16
|
|
422
|
3496.500
|
LSE
|
10:14:10
|
|
103
|
3497.000
|
LSE
|
10:12:57
|
|
335
|
3497.000
|
LSE
|
10:12:57
|
|
180
|
3497.000
|
LSE
|
10:12:48
|
|
654
|
3497.500
|
CHIX
|
10:12:41
|
|
514
|
3498.000
|
LSE
|
10:11:54
|
|
125
|
3498.000
|
LSE
|
10:11:48
|
|
398
|
3498.000
|
LSE
|
10:11:48
|
|
200
|
3495.500
|
LSE
|
10:10:07
|
|
243
|
3496.000
|
LSE
|
10:09:18
|
|
625
|
3497.000
|
LSE
|
10:09:07
|
|
678
|
3497.000
|
CHIX
|
10:09:07
|
|
295
|
3497.500
|
LSE
|
10:08:50
|
|
348
|
3497.500
|
LSE
|
10:08:50
|
|
63
|
3497.500
|
LSE
|
10:08:49
|
|
71
|
3497.500
|
LSE
|
10:08:49
|
|
366
|
3495.500
|
LSE
|
10:05:29
|
|
204
|
3495.500
|
LSE
|
10:05:29
|
|
30
|
3496.500
|
LSE
|
10:04:49
|
|
182
|
3496.500
|
LSE
|
10:04:48
|
|
301
|
3496.500
|
LSE
|
10:04:19
|
|
261
|
3497.000
|
CHIX
|
10:04:17
|
|
496
|
3497.000
|
BATE
|
10:04:17
|
|
60
|
3497.000
|
LSE
|
10:04:17
|
|
332
|
3497.000
|
CHIX
|
10:04:17
|
|
131
|
3497.000
|
BATE
|
10:04:17
|
|
88
|
3497.000
|
LSE
|
10:04:14
|
|
288
|
3497.000
|
LSE
|
10:04:13
|
|
25
|
3497.000
|
LSE
|
10:04:13
|
|
61
|
3497.000
|
LSE
|
10:04:10
|
|
390
|
3497.500
|
LSE
|
10:02:33
|
|
248
|
3497.500
|
LSE
|
10:02:32
|
|
181
|
3497.500
|
LSE
|
10:02:31
|
|
129
|
3497.000
|
LSE
|
10:02:26
|
|
270
|
3497.000
|
LSE
|
10:00:55
|
|
270
|
3497.000
|
LSE
|
10:00:55
|
|
287
|
3497.000
|
CHIX
|
09:59:55
|
|
406
|
3497.000
|
CHIX
|
09:59:55
|
|
264
|
3497.000
|
LSE
|
09:59:38
|
|
229
|
3497.000
|
LSE
|
09:59:38
|
|
91
|
3497.000
|
LSE
|
09:59:38
|
|
604
|
3496.500
|
LSE
|
09:58:39
|
|
166
|
3495.000
|
LSE
|
09:57:12
|
|
281
|
3495.000
|
LSE
|
09:57:12
|
|
140
|
3495.000
|
LSE
|
09:57:12
|
|
304
|
3494.500
|
LSE
|
09:55:55
|
|
190
|
3494.500
|
LSE
|
09:55:55
|
|
305
|
3497.000
|
LSE
|
09:55:25
|
|
77
|
3497.000
|
LSE
|
09:55:25
|
|
137
|
3497.000
|
LSE
|
09:55:25
|
|
142
|
3497.000
|
LSE
|
09:55:25
|
|
441
|
3497.000
|
CHIX
|
09:55:25
|
|
108
|
3497.000
|
CHIX
|
09:55:25
|
|
188
|
3497.000
|
BATE
|
09:55:25
|
|
79
|
3497.000
|
BATE
|
09:55:25
|
|
58
|
3497.000
|
CHIX
|
09:55:25
|
|
342
|
3497.000
|
BATE
|
09:55:25
|
|
140
|
3495.000
|
LSE
|
09:53:59
|
|
214
|
3495.000
|
LSE
|
09:53:59
|
|
582
|
3495.500
|
LSE
|
09:52:53
|
|
140
|
3496.500
|
LSE
|
09:52:26
|
|
142
|
3496.000
|
LSE
|
09:50:59
|
|
137
|
3496.000
|
LSE
|
09:50:59
|
|
160
|
3496.000
|
LSE
|
09:50:59
|
|
601
|
3495.500
|
CHIX
|
09:50:38
|
|
100
|
3495.000
|
LSE
|
09:50:17
|
|
231
|
3495.000
|
LSE
|
09:50:17
|
|
176
|
3494.500
|
LSE
|
09:49:52
|
|
19
|
3494.000
|
LSE
|
09:48:39
|
|
545
|
3494.000
|
LSE
|
09:48:39
|
|
625
|
3496.500
|
LSE
|
09:47:29
|
|
655
|
3496.500
|
CHIX
|
09:47:29
|
|
583
|
3496.500
|
LSE
|
09:45:56
|
|
574
|
3496.000
|
BATE
|
09:45:24
|
|
377
|
3496.000
|
LSE
|
09:45:24
|
|
167
|
3496.000
|
LSE
|
09:45:24
|
|
175
|
3496.500
|
LSE
|
09:44:48
|
|
518
|
3496.000
|
LSE
|
09:43:11
|
|
32
|
3496.000
|
LSE
|
09:43:11
|
|
137
|
3496.000
|
LSE
|
09:42:34
|
|
61
|
3496.000
|
LSE
|
09:42:34
|
|
142
|
3496.000
|
LSE
|
09:42:34
|
|
125
|
3496.000
|
LSE
|
09:42:34
|
|
86
|
3496.000
|
LSE
|
09:42:34
|
|
533
|
3491.500
|
CHIX
|
09:41:27
|
|
118
|
3491.500
|
CHIX
|
09:41:27
|
|
31
|
3491.500
|
CHIX
|
09:41:27
|
|
182
|
3492.500
|
LSE
|
09:40:06
|
|
62
|
3492.500
|
LSE
|
09:40:06
|
|
116
|
3492.500
|
LSE
|
09:40:06
|
|
3
|
3492.500
|
LSE
|
09:40:06
|
|
190
|
3492.500
|
LSE
|
09:40:06
|
|
565
|
3495.000
|
LSE
|
09:39:41
|
|
17
|
3495.000
|
LSE
|
09:39:24
|
|
114
|
3498.000
|
LSE
|
09:37:40
|
|
217
|
3498.000
|
LSE
|
09:37:40
|
|
190
|
3498.000
|
LSE
|
09:37:40
|
|
625
|
3498.500
|
LSE
|
09:37:20
|
|
650
|
3498.500
|
CHIX
|
09:37:20
|
|
550
|
3499.500
|
LSE
|
09:37:09
|
|
581
|
3494.500
|
LSE
|
09:33:58
|
|
659
|
3494.500
|
BATE
|
09:33:58
|
|
586
|
3494.500
|
CHIX
|
09:33:58
|
|
610
|
3495.000
|
LSE
|
09:33:52
|
|
116
|
3494.500
|
LSE
|
09:31:33
|
|
243
|
3494.500
|
LSE
|
09:31:33
|
|
260
|
3494.500
|
LSE
|
09:31:33
|
|
581
|
3496.500
|
LSE
|
09:31:12
|
|
446
|
3494.500
|
CHIX
|
09:30:08
|
|
130
|
3494.500
|
CHIX
|
09:30:08
|
|
553
|
3495.500
|
LSE
|
09:29:47
|
|
142
|
3496.000
|
LSE
|
09:29:40
|
|
200
|
3496.000
|
LSE
|
09:29:40
|
|
137
|
3496.000
|
LSE
|
09:29:40
|
|
308
|
3495.000
|
LSE
|
09:27:45
|
|
199
|
3495.000
|
LSE
|
09:27:43
|
|
365
|
3497.000
|
LSE
|
09:26:57
|
|
159
|
3497.000
|
LSE
|
09:26:57
|
|
248
|
3499.500
|
LSE
|
09:25:59
|
|
619
|
3500.000
|
BATE
|
09:25:44
|
|
689
|
3500.000
|
CHIX
|
09:25:44
|
|
558
|
3500.500
|
LSE
|
09:25:39
|
|
441
|
3501.000
|
LSE
|
09:25:31
|
|
23
|
3501.000
|
LSE
|
09:25:24
|
|
506
|
3499.500
|
LSE
|
09:23:24
|
|
115
|
3500.500
|
LSE
|
09:22:45
|
|
649
|
3501.500
|
CHIX
|
09:22:39
|
|
314
|
3501.500
|
LSE
|
09:22:02
|
|
142
|
3501.500
|
LSE
|
09:21:57
|
|
14
|
3501.500
|
LSE
|
09:21:57
|
|
11
|
3501.500
|
LSE
|
09:21:57
|
|
15
|
3501.500
|
LSE
|
09:21:57
|
|
576
|
3499.500
|
LSE
|
09:21:00
|
|
407
|
3501.500
|
LSE
|
09:20:12
|
|
118
|
3501.500
|
LSE
|
09:20:12
|
|
594
|
3501.500
|
LSE
|
09:19:30
|
|
578
|
3500.500
|
LSE
|
09:18:45
|
|
526
|
3500.500
|
CHIX
|
09:18:45
|
|
46
|
3500.500
|
CHIX
|
09:18:45
|
|
2
|
3501.000
|
LSE
|
09:18:03
|
|
4
|
3501.000
|
LSE
|
09:18:03
|
|
89
|
3501.000
|
BATE
|
09:17:02
|
|
200
|
3501.000
|
BATE
|
09:17:00
|
|
78
|
3501.000
|
BATE
|
09:17:00
|
|
203
|
3501.000
|
BATE
|
09:17:00
|
|
22
|
3500.000
|
LSE
|
09:16:37
|
|
31
|
3500.000
|
LSE
|
09:16:35
|
|
288
|
3500.000
|
LSE
|
09:16:35
|
|
146
|
3500.000
|
LSE
|
09:16:34
|
|
42
|
3500.000
|
LSE
|
09:16:33
|
|
223
|
3500.500
|
LSE
|
09:16:01
|
|
336
|
3500.500
|
LSE
|
09:16:01
|
|
524
|
3503.000
|
LSE
|
09:14:25
|
|
300
|
3505.000
|
CHIX
|
09:14:03
|
|
178
|
3505.000
|
CHIX
|
09:14:03
|
|
213
|
3505.000
|
CHIX
|
09:14:03
|
|
544
|
3505.500
|
LSE
|
09:13:54
|
|
138
|
3506.000
|
LSE
|
09:13:52
|
|
40
|
3506.000
|
LSE
|
09:13:50
|
|
523
|
3500.000
|
LSE
|
09:12:37
|
|
200
|
3501.000
|
LSE
|
09:12:15
|
|
137
|
3501.000
|
LSE
|
09:12:15
|
|
142
|
3501.000
|
LSE
|
09:12:15
|
|
622
|
3499.500
|
LSE
|
09:11:09
|
|
640
|
3499.500
|
CHIX
|
09:11:09
|
|
26
|
3500.000
|
LSE
|
09:10:39
|
|
288
|
3500.000
|
LSE
|
09:10:39
|
|
7
|
3500.000
|
LSE
|
09:10:38
|
|
188
|
3500.000
|
LSE
|
09:10:38
|
|
18
|
3500.000
|
LSE
|
09:10:36
|
|
1
|
3496.500
|
LSE
|
09:09:39
|
|
9
|
3496.500
|
LSE
|
09:09:39
|
|
6
|
3496.500
|
LSE
|
09:09:39
|
|
79
|
3496.500
|
LSE
|
09:09:39
|
|
10
|
3496.500
|
LSE
|
09:09:39
|
|
512
|
3497.500
|
LSE
|
09:08:36
|
|
62
|
3497.500
|
LSE
|
09:08:36
|
|
611
|
3497.500
|
BATE
|
09:08:36
|
|
579
|
3497.500
|
CHIX
|
09:08:36
|
|
263
|
3496.500
|
LSE
|
09:07:44
|
|
200
|
3496.500
|
LSE
|
09:07:44
|
|
109
|
3496.500
|
LSE
|
09:07:44
|
|
510
|
3496.500
|
LSE
|
09:07:44
|
|
200
|
3496.000
|
LSE
|
09:06:06
|
|
292
|
3496.000
|
LSE
|
09:06:06
|
|
888
|
3496.000
|
LSE
|
09:06:06
|
|
1
|
3495.500
|
LSE
|
09:04:59
|
|
28
|
3495.500
|
LSE
|
09:04:59
|
|
54
|
3495.500
|
LSE
|
09:04:59
|
|
126
|
3495.000
|
CHIX
|
09:04:21
|
|
544
|
3495.000
|
CHIX
|
09:04:21
|
|
100
|
3495.500
|
LSE
|
09:04:20
|
|
280
|
3495.500
|
LSE
|
09:04:20
|
|
175
|
3496.500
|
LSE
|
09:03:24
|
|
342
|
3496.500
|
LSE
|
09:03:24
|
|
49
|
3497.000
|
LSE
|
09:03:09
|
|
49
|
3497.000
|
LSE
|
09:03:09
|
|
411
|
3499.000
|
LSE
|
09:02:17
|
|
130
|
3499.000
|
BATE
|
09:02:17
|
|
175
|
3499.000
|
LSE
|
09:02:17
|
|
7
|
3499.000
|
CHIX
|
09:02:17
|
|
441
|
3499.000
|
BATE
|
09:02:10
|
|
10
|
3499.000
|
BATE
|
09:02:06
|
|
16
|
3499.000
|
BATE
|
09:02:06
|
|
26
|
3499.000
|
BATE
|
09:02:06
|
|
306
|
3499.000
|
CHIX
|
09:02:06
|
|
228
|
3499.000
|
CHIX
|
09:02:06
|
|
44
|
3499.000
|
CHIX
|
09:02:06
|
|
310
|
3499.500
|
LSE
|
09:01:52
|
|
192
|
3499.500
|
LSE
|
09:01:43
|
|
288
|
3499.000
|
LSE
|
09:01:06
|
|
220
|
3499.000
|
LSE
|
09:01:06
|
|
97
|
3499.000
|
LSE
|
09:01:06
|
|
200
|
3499.500
|
LSE
|
09:01:05
|
|
25
|
3499.500
|
LSE
|
09:01:05
|
|
30
|
3499.500
|
LSE
|
09:01:05
|
|
44
|
3499.500
|
LSE
|
09:01:05
|
|
207
|
3499.500
|
CHIX
|
08:59:50
|
|
401
|
3499.500
|
CHIX
|
08:59:50
|
|
225
|
3500.000
|
LSE
|
08:59:46
|
|
326
|
3500.000
|
LSE
|
08:59:46
|
|
135
|
3500.000
|
LSE
|
08:59:27
|
|
472
|
3500.000
|
LSE
|
08:59:27
|
|
520
|
3499.000
|
LSE
|
08:57:30
|
|
251
|
3502.000
|
LSE
|
08:56:53
|
|
259
|
3502.000
|
LSE
|
08:56:53
|
|
23
|
3503.000
|
LSE
|
08:55:43
|
|
33
|
3503.000
|
LSE
|
08:55:43
|
|
200
|
3503.000
|
LSE
|
08:55:43
|
|
152
|
3503.000
|
LSE
|
08:55:43
|
|
554
|
3504.000
|
CHIX
|
08:54:58
|
|
558
|
3504.000
|
LSE
|
08:54:58
|
|
97
|
3504.000
|
CHIX
|
08:54:58
|
|
378
|
3504.500
|
BATE
|
08:54:49
|
|
119
|
3504.500
|
LSE
|
08:54:49
|
|
249
|
3504.500
|
LSE
|
08:54:49
|
|
210
|
3504.500
|
LSE
|
08:54:49
|
|
150
|
3504.500
|
BATE
|
08:54:49
|
|
6
|
3504.500
|
BATE
|
08:54:49
|
|
100
|
3504.500
|
BATE
|
08:54:49
|
|
251
|
3502.500
|
LSE
|
08:53:51
|
|
241
|
3503.000
|
LSE
|
08:53:51
|
|
116
|
3503.000
|
LSE
|
08:53:51
|
|
200
|
3503.000
|
LSE
|
08:53:51
|
|
99
|
3503.000
|
LSE
|
08:53:51
|
|
418
|
3502.500
|
CHIX
|
08:53:51
|
|
275
|
3502.500
|
CHIX
|
08:53:51
|
|
95
|
3502.500
|
LSE
|
08:53:42
|
|
7
|
3502.500
|
LSE
|
08:53:34
|
|
24
|
3502.500
|
LSE
|
08:53:34
|
|
6
|
3502.500
|
LSE
|
08:53:34
|
|
246
|
3498.500
|
LSE
|
08:52:35
|
|
600
|
3498.000
|
LSE
|
08:51:19
|
|
113
|
3496.500
|
LSE
|
08:50:20
|
|
200
|
3496.500
|
LSE
|
08:50:20
|
|
22
|
3496.000
|
LSE
|
08:50:20
|
|
44
|
3496.000
|
LSE
|
08:50:20
|
|
413
|
3497.000
|
LSE
|
08:49:16
|
|
96
|
3497.000
|
LSE
|
08:49:15
|
|
276
|
3497.000
|
LSE
|
08:48:35
|
|
305
|
3497.000
|
LSE
|
08:48:35
|
|
47
|
3497.000
|
CHIX
|
08:48:05
|
|
590
|
3497.000
|
CHIX
|
08:48:05
|
|
3
|
3498.000
|
LSE
|
08:48:04
|
|
200
|
3498.000
|
LSE
|
08:48:04
|
|
109
|
3498.000
|
LSE
|
08:48:04
|
|
113
|
3498.000
|
LSE
|
08:48:04
|
|
4
|
3498.000
|
LSE
|
08:48:04
|
|
205
|
3499.500
|
BATE
|
08:47:07
|
|
166
|
3500.000
|
LSE
|
08:47:03
|
|
109
|
3500.000
|
LSE
|
08:47:03
|
|
94
|
3500.000
|
LSE
|
08:47:03
|
|
200
|
3500.000
|
LSE
|
08:47:03
|
|
204
|
3499.500
|
BATE
|
08:47:03
|
|
12
|
3499.500
|
BATE
|
08:47:03
|
|
8
|
3499.500
|
BATE
|
08:47:03
|
|
24
|
3499.500
|
BATE
|
08:47:03
|
|
21
|
3499.500
|
BATE
|
08:47:03
|
|
9
|
3499.500
|
BATE
|
08:47:03
|
|
22
|
3499.500
|
BATE
|
08:47:03
|
|
158
|
3499.500
|
BATE
|
08:47:03
|
|
426
|
3501.000
|
CHIX
|
08:46:16
|
|
232
|
3501.000
|
CHIX
|
08:46:16
|
|
98
|
3501.500
|
LSE
|
08:46:15
|
|
410
|
3501.500
|
LSE
|
08:46:15
|
|
8
|
3498.500
|
CHIX
|
08:45:37
|
|
61
|
3499.000
|
LSE
|
08:45:37
|
|
116
|
3499.000
|
LSE
|
08:45:37
|
|
200
|
3499.000
|
LSE
|
08:45:37
|
|
113
|
3499.000
|
LSE
|
08:45:37
|
|
109
|
3499.000
|
LSE
|
08:45:37
|
|
135
|
3499.500
|
LSE
|
08:45:37
|
|
415
|
3499.500
|
LSE
|
08:45:37
|
|
542
|
3497.500
|
LSE
|
08:44:01
|
|
1
|
3498.500
|
LSE
|
08:43:53
|
|
557
|
3502.500
|
LSE
|
08:42:21
|
|
523
|
3499.000
|
LSE
|
08:41:31
|
|
564
|
3499.000
|
LSE
|
08:41:31
|
|
699
|
3499.000
|
CHIX
|
08:41:31
|
|
570
|
3498.500
|
LSE
|
08:39:43
|
|
486
|
3500.000
|
LSE
|
08:38:48
|
|
54
|
3500.000
|
LSE
|
08:38:48
|
|
60
|
3500.000
|
LSE
|
08:38:48
|
|
31
|
3500.500
|
CHIX
|
08:38:45
|
|
577
|
3500.500
|
CHIX
|
08:38:45
|
|
95
|
3500.500
|
CHIX
|
08:38:45
|
|
560
|
3501.500
|
LSE
|
08:38:43
|
|
20
|
3501.500
|
LSE
|
08:38:37
|
|
432
|
3497.000
|
BATE
|
08:37:28
|
|
426
|
3497.500
|
LSE
|
08:37:28
|
|
221
|
3497.000
|
BATE
|
08:37:28
|
|
95
|
3497.500
|
LSE
|
08:37:23
|
|
597
|
3499.000
|
CHIX
|
08:37:16
|
|
595
|
3500.000
|
LSE
|
08:36:53
|
|
704
|
3498.500
|
CHIX
|
08:36:10
|
|
8
|
3497.500
|
LSE
|
08:34:59
|
|
116
|
3497.500
|
LSE
|
08:34:59
|
|
170
|
3497.500
|
LSE
|
08:34:59
|
|
113
|
3497.500
|
LSE
|
08:34:59
|
|
200
|
3497.500
|
LSE
|
08:34:59
|
|
565
|
3497.000
|
LSE
|
08:34:59
|
|
512
|
3496.000
|
LSE
|
08:34:47
|
|
109
|
3493.000
|
LSE
|
08:33:34
|
|
116
|
3493.000
|
LSE
|
08:33:34
|
|
128
|
3493.000
|
LSE
|
08:33:34
|
|
162
|
3493.000
|
LSE
|
08:33:34
|
|
608
|
3493.000
|
LSE
|
08:33:34
|
|
504
|
3486.000
|
LSE
|
08:32:38
|
|
556
|
3482.000
|
LSE
|
08:31:47
|
|
540
|
3476.500
|
LSE
|
08:29:57
|
|
471
|
3481.000
|
LSE
|
08:29:40
|
|
63
|
3481.000
|
LSE
|
08:29:40
|
|
158
|
3481.000
|
BATE
|
08:29:40
|
|
348
|
3481.000
|
BATE
|
08:29:40
|
|
170
|
3481.000
|
BATE
|
08:29:40
|
|
12
|
3481.000
|
BATE
|
08:29:40
|
|
13
|
3481.000
|
BATE
|
08:29:40
|
|
656
|
3484.500
|
CHIX
|
08:29:06
|
|
29
|
3485.500
|
LSE
|
08:28:59
|
|
503
|
3485.500
|
LSE
|
08:28:59
|
|
560
|
3484.000
|
LSE
|
08:28:01
|
|
37
|
3483.500
|
LSE
|
08:27:25
|
|
514
|
3483.500
|
LSE
|
08:27:25
|
|
568
|
3492.000
|
LSE
|
08:26:17
|
|
315
|
3492.500
|
CHIX
|
08:26:17
|
|
200
|
3492.500
|
CHIX
|
08:26:17
|
|
96
|
3492.500
|
CHIX
|
08:26:17
|
|
278
|
3494.500
|
LSE
|
08:25:48
|
|
331
|
3494.500
|
LSE
|
08:25:48
|
|
602
|
3496.500
|
LSE
|
08:24:58
|
|
621
|
3498.500
|
LSE
|
08:23:46
|
|
597
|
3499.000
|
CHIX
|
08:23:41
|
|
22
|
3499.500
|
BATE
|
08:23:40
|
|
57
|
3499.500
|
BATE
|
08:23:40
|
|
600
|
3499.500
|
BATE
|
08:23:40
|
|
583
|
3498.500
|
LSE
|
08:23:17
|
|
223
|
3498.500
|
LSE
|
08:22:55
|
|
389
|
3498.500
|
LSE
|
08:22:55
|
|
582
|
3497.000
|
LSE
|
08:22:09
|
|
707
|
3498.500
|
CHIX
|
08:21:03
|
|
537
|
3500.000
|
LSE
|
08:20:32
|
|
73
|
3500.000
|
LSE
|
08:20:32
|
|
530
|
3501.000
|
LSE
|
08:20:00
|
|
568
|
3501.000
|
LSE
|
08:19:41
|
|
190
|
3499.000
|
LSE
|
08:18:57
|
|
675
|
3499.000
|
CHIX
|
08:18:57
|
|
548
|
3499.500
|
LSE
|
08:18:47
|
|
574
|
3496.500
|
LSE
|
08:18:05
|
|
295
|
3497.500
|
LSE
|
08:18:05
|
|
400
|
3497.500
|
LSE
|
08:18:05
|
|
582
|
3497.000
|
BATE
|
08:18:05
|
|
63
|
3497.000
|
BATE
|
08:18:05
|
|
114
|
3497.000
|
CHIX
|
08:18:05
|
|
490
|
3497.000
|
CHIX
|
08:18:05
|
|
913
|
3494.000
|
LSE
|
08:17:23
|
|
592
|
3482.500
|
LSE
|
08:16:08
|
|
557
|
3483.000
|
LSE
|
08:14:43
|
|
523
|
3484.000
|
LSE
|
08:14:40
|
|
644
|
3484.500
|
CHIX
|
08:14:40
|
|
586
|
3479.500
|
LSE
|
08:13:30
|
|
29
|
3480.000
|
LSE
|
08:13:30
|
|
475
|
3480.000
|
LSE
|
08:13:30
|
|
585
|
3477.500
|
CHIX
|
08:12:51
|
|
76
|
3477.500
|
BATE
|
08:12:38
|
|
548
|
3477.500
|
BATE
|
08:12:38
|
|
558
|
3477.500
|
LSE
|
08:12:38
|
|
579
|
3477.500
|
LSE
|
08:12:38
|
|
556
|
3473.500
|
LSE
|
08:11:37
|
|
531
|
3474.500
|
LSE
|
08:11:35
|
|
613
|
3473.000
|
LSE
|
08:10:29
|
|
699
|
3478.500
|
CHIX
|
08:10:09
|
|
566
|
3480.000
|
LSE
|
08:10:09
|
|
622
|
3481.500
|
LSE
|
08:09:14
|
|
268
|
3483.500
|
BATE
|
08:08:53
|
|
149
|
3483.500
|
BATE
|
08:08:53
|
|
265
|
3483.500
|
BATE
|
08:08:53
|
|
619
|
3484.000
|
LSE
|
08:08:53
|
|
395
|
3484.500
|
CHIX
|
08:08:50
|
|
205
|
3484.500
|
CHIX
|
08:08:50
|
|
546
|
3480.000
|
LSE
|
08:08:02
|
|
595
|
3480.500
|
LSE
|
08:07:39
|
|
608
|
3480.000
|
LSE
|
08:07:39
|
|
99
|
3474.000
|
LSE
|
08:07:12
|
|
630
|
3475.500
|
CHIX
|
08:07:00
|
|
194
|
3480.500
|
LSE
|
08:06:25
|
|
345
|
3480.500
|
LSE
|
08:06:25
|
|
449
|
3480.000
|
LSE
|
08:05:55
|
|
72
|
3480.000
|
LSE
|
08:05:52
|
|
536
|
3481.000
|
LSE
|
08:05:45
|
|
667
|
3482.000
|
CHIX
|
08:05:14
|
|
597
|
3486.000
|
LSE
|
08:04:47
|
|
681
|
3485.500
|
CHIX
|
08:04:47
|
|
509
|
3488.000
|
LSE
|
08:04:40
|
|
280
|
3487.500
|
LSE
|
08:04:23
|
|
551
|
3488.500
|
LSE
|
08:04:21
|
|
704
|
3489.500
|
BATE
|
08:04:21
|
|
93
|
3488.000
|
LSE
|
08:04:01
|
|
447
|
3490.000
|
LSE
|
08:04:01
|
|
107
|
3490.000
|
LSE
|
08:03:59
|
|
398
|
3488.500
|
LSE
|
08:03:10
|
|
172
|
3488.500
|
LSE
|
08:03:08
|
|
54
|
3488.000
|
LSE
|
08:02:59
|
|
567
|
3488.000
|
LSE
|
08:02:59
|
|
453
|
3495.500
|
LSE
|
08:02:44
|
|
161
|
3495.500
|
LSE
|
08:02:44
|
|
700
|
3497.000
|
CHIX
|
08:02:28
|
|
541
|
3498.000
|
LSE
|
08:02:05
|
|
544
|
3497.000
|
LSE
|
08:01:38
|
|
622
|
3499.500
|
LSE
|
08:01:12
|
|
663
|
3505.000
|
BATE
|
08:01:12
|
|
520
|
3506.000
|
CHIX
|
08:01:12
|
|
102
|
3506.000
|
CHIX
|
08:01:12
|
|
666
|
3512.000
|
CHIX
|
08:01:03
|
|
549
|
3512.500
|
LSE
|
08:01:02
|
|
27
|
3512.500
|
LSE
|
08:01:02
|
|
550
|
3514.000
|
LSE
|
08:01:01
|
|
8
|
3509.500
|
LSE
|
08:00:21
|
|
32
|
3509.500
|
LSE
|
08:00:21
|
|
481
|
3509.500
|
LSE
|
08:00:21
|
|
550
|
3511.500
|
LSE
|
08:00:19
|
|
542
|
3508.500
|
LSE
|
08:00:13
|
|
40
|
3503.500
|
LSE
|
08:00:03
|