British American Tobacco p.l.c 6-K, filed Feb 23, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-02-23
For: 2022-02-23
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on February 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
February 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 February 23, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated February 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/ Oliver Martin
|
||
| Name: |
Oliver Martin |
|||
| Title: |
Assistant Secretary
|
|||
Date: February 23, 2022
Exhibit 1
British American Tobacco p.l.c.
23 February 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 2021
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 February 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
340,000
|
|
Highest price paid per share (pence):
|
3391p
|
|
Lowest price paid per share (pence):
|
3277.5p
|
|
Volume weighted average price paid per share (pence):
|
3347.0666p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 164,120,718
of its shares in Treasury. The Company has 2,292,500,941 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 February 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
|
22/02/2022
|
240,000
|
3,347.4943
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/02/2022
|
65,000
|
3,345.8343
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/02/2022
|
35,000
|
3,346.4220
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
399
|
3387.000
|
LSE
|
16:23:39
|
|
324
|
3388.000
|
LSE
|
16:23:14
|
|
32
|
3388.000
|
CHIX
|
16:23:14
|
|
87
|
3389.000
|
CHIX
|
16:23:06
|
|
43
|
3390.000
|
BATE
|
16:22:45
|
|
119
|
3390.500
|
BATE
|
16:22:33
|
|
166
|
3390.500
|
LSE
|
16:22:32
|
|
166
|
3390.500
|
LSE
|
16:22:32
|
|
97
|
3390.500
|
CHIX
|
16:22:29
|
|
27
|
3390.500
|
CHIX
|
16:22:27
|
|
109
|
3389.500
|
BATE
|
16:22:03
|
|
116
|
3389.000
|
BATE
|
16:22:03
|
|
358
|
3390.500
|
LSE
|
16:22:02
|
|
98
|
3389.500
|
CHIX
|
16:21:52
|
|
58
|
3389.000
|
BATE
|
16:21:01
|
|
97
|
3389.500
|
CHIX
|
16:21:00
|
|
138
|
3389.000
|
LSE
|
16:20:48
|
|
375
|
3389.000
|
LSE
|
16:20:48
|
|
30
|
3389.000
|
LSE
|
16:20:48
|
|
81
|
3388.500
|
CHIX
|
16:20:39
|
|
16
|
3388.500
|
CHIX
|
16:20:39
|
|
63
|
3387.500
|
BATE
|
16:20:04
|
|
99
|
3387.500
|
CHIX
|
16:19:50
|
|
105
|
3388.500
|
CHIX
|
16:19:22
|
|
255
|
3388.500
|
LSE
|
16:19:21
|
|
250
|
3388.500
|
LSE
|
16:19:21
|
|
7
|
3388.000
|
CHIX
|
16:19:09
|
|
42
|
3388.000
|
CHIX
|
16:19:06
|
|
69
|
3387.500
|
CHIX
|
16:18:22
|
|
25
|
3387.500
|
CHIX
|
16:18:22
|
|
622
|
3388.500
|
LSE
|
16:17:57
|
|
57
|
3388.500
|
BATE
|
16:17:18
|
|
25
|
3388.500
|
BATE
|
16:17:18
|
|
24
|
3388.500
|
BATE
|
16:17:18
|
|
40
|
3389.500
|
CHIX
|
16:17:12
|
|
51
|
3389.500
|
CHIX
|
16:17:12
|
|
50
|
3389.500
|
LSE
|
16:17:11
|
|
256
|
3389.500
|
LSE
|
16:17:11
|
|
84
|
3389.000
|
CHIX
|
16:16:34
|
|
9
|
3389.500
|
BATE
|
16:16:03
|
|
100
|
3389.500
|
BATE
|
16:16:03
|
|
97
|
3389.000
|
BATE
|
16:16:03
|
|
81
|
3390.000
|
CHIX
|
16:15:48
|
|
550
|
3390.000
|
LSE
|
16:15:36
|
|
220
|
3390.500
|
CHIX
|
16:15:19
|
|
218
|
3389.500
|
LSE
|
16:13:59
|
|
138
|
3389.500
|
LSE
|
16:13:59
|
|
223
|
3389.500
|
LSE
|
16:13:59
|
|
111
|
3389.500
|
BATE
|
16:13:29
|
|
108
|
3389.500
|
BATE
|
16:13:29
|
|
92
|
3389.500
|
CHIX
|
16:13:21
|
|
22
|
3390.000
|
CHIX
|
16:12:54
|
|
74
|
3390.000
|
CHIX
|
16:12:53
|
|
105
|
3390.000
|
CHIX
|
16:12:53
|
|
501
|
3390.500
|
LSE
|
16:12:50
|
|
78
|
3390.500
|
LSE
|
16:12:50
|
|
509
|
3391.000
|
LSE
|
16:11:10
|
|
63
|
3388.000
|
BATE
|
16:10:38
|
|
99
|
3388.000
|
CHIX
|
16:10:38
|
|
61
|
3388.000
|
BATE
|
16:10:38
|
|
63
|
3389.000
|
BATE
|
16:10:02
|
|
11
|
3389.000
|
CHIX
|
16:09:52
|
|
93
|
3389.000
|
CHIX
|
16:09:52
|
|
102
|
3389.000
|
CHIX
|
16:09:51
|
|
488
|
3389.000
|
LSE
|
16:09:49
|
|
15
|
3389.000
|
CHIX
|
16:09:49
|
|
41
|
3389.000
|
CHIX
|
16:09:49
|
|
60
|
3389.000
|
CHIX
|
16:09:49
|
|
88
|
3388.000
|
CHIX
|
16:08:23
|
|
512
|
3388.000
|
LSE
|
16:08:05
|
|
77
|
3387.500
|
BATE
|
16:06:52
|
|
83
|
3387.500
|
CHIX
|
16:06:52
|
|
23
|
3387.500
|
BATE
|
16:06:52
|
|
109
|
3388.000
|
LSE
|
16:06:51
|
|
108
|
3388.000
|
LSE
|
16:06:51
|
|
102
|
3388.000
|
LSE
|
16:06:51
|
|
229
|
3388.000
|
LSE
|
16:06:51
|
|
94
|
3386.500
|
CHIX
|
16:06:02
|
|
180
|
3386.500
|
CHIX
|
16:05:42
|
|
130
|
3386.500
|
BATE
|
16:05:42
|
|
507
|
3385.500
|
LSE
|
16:05:16
|
|
91
|
3383.500
|
CHIX
|
16:04:43
|
|
614
|
3383.500
|
LSE
|
16:03:49
|
|
106
|
3384.000
|
BATE
|
16:03:24
|
|
122
|
3384.500
|
BATE
|
16:03:23
|
|
46
|
3384.500
|
BATE
|
16:03:23
|
|
91
|
3384.500
|
CHIX
|
16:03:23
|
|
75
|
3384.500
|
BATE
|
16:03:23
|
|
520
|
3385.000
|
LSE
|
16:03:01
|
|
72
|
3383.000
|
CHIX
|
16:01:59
|
|
9
|
3382.500
|
CHIX
|
16:01:59
|
|
32
|
3383.000
|
CHIX
|
16:01:48
|
|
160
|
3382.000
|
CHIX
|
16:01:13
|
|
488
|
3382.500
|
LSE
|
16:01:05
|
|
138
|
3382.500
|
LSE
|
16:01:05
|
|
19
|
3381.500
|
CHIX
|
15:59:59
|
|
61
|
3381.500
|
CHIX
|
15:59:59
|
|
516
|
3381.000
|
LSE
|
15:59:59
|
|
485
|
3380.500
|
LSE
|
15:59:23
|
|
94
|
3380.500
|
CHIX
|
15:59:23
|
|
126
|
3380.500
|
LSE
|
15:59:16
|
|
300
|
3380.500
|
LSE
|
15:58:29
|
|
114
|
3380.500
|
BATE
|
15:58:29
|
|
99
|
3380.500
|
CHIX
|
15:58:29
|
|
5
|
3381.000
|
BATE
|
15:57:48
|
|
93
|
3381.000
|
BATE
|
15:57:48
|
|
14
|
3381.000
|
BATE
|
15:57:48
|
|
559
|
3381.000
|
LSE
|
15:57:48
|
|
128
|
3381.000
|
CHIX
|
15:57:48
|
|
92
|
3381.000
|
CHIX
|
15:57:48
|
|
94
|
3381.000
|
CHIX
|
15:57:48
|
|
7
|
3381.500
|
LSE
|
15:57:28
|
|
39
|
3381.500
|
LSE
|
15:57:27
|
|
562
|
3381.500
|
LSE
|
15:57:21
|
|
551
|
3382.000
|
LSE
|
15:56:48
|
|
87
|
3382.000
|
LSE
|
15:56:48
|
|
24
|
3378.000
|
CHIX
|
15:55:51
|
|
259
|
3380.000
|
LSE
|
15:55:46
|
|
270
|
3380.000
|
LSE
|
15:55:46
|
|
109
|
3380.000
|
LSE
|
15:55:42
|
|
118
|
3379.500
|
BATE
|
15:55:42
|
|
24
|
3380.000
|
CHIX
|
15:55:36
|
|
545
|
3380.000
|
LSE
|
15:55:35
|
|
129
|
3380.000
|
CHIX
|
15:54:56
|
|
147
|
3380.500
|
LSE
|
15:54:31
|
|
356
|
3380.500
|
LSE
|
15:54:31
|
|
106
|
3381.000
|
BATE
|
15:53:26
|
|
99
|
3381.500
|
BATE
|
15:53:24
|
|
7
|
3381.500
|
BATE
|
15:53:24
|
|
291
|
3382.500
|
LSE
|
15:53:23
|
|
250
|
3382.500
|
LSE
|
15:53:23
|
|
36
|
3382.500
|
CHIX
|
15:53:23
|
|
180
|
3382.500
|
CHIX
|
15:53:23
|
|
133
|
3382.500
|
CHIX
|
15:53:23
|
|
849
|
3382.500
|
LSE
|
15:53:04
|
|
709
|
3379.000
|
LSE
|
15:51:54
|
|
252
|
3379.000
|
LSE
|
15:51:54
|
|
111
|
3377.000
|
BATE
|
15:50:08
|
|
98
|
3378.000
|
CHIX
|
15:50:03
|
|
281
|
3378.500
|
LSE
|
15:49:59
|
|
139
|
3378.500
|
LSE
|
15:49:59
|
|
194
|
3378.500
|
LSE
|
15:49:59
|
|
90
|
3378.500
|
CHIX
|
15:49:59
|
|
642
|
3378.500
|
LSE
|
15:49:59
|
|
78
|
3378.500
|
LSE
|
15:49:59
|
|
113
|
3378.500
|
BATE
|
15:49:11
|
|
113
|
3379.500
|
CHIX
|
15:48:12
|
|
621
|
3380.000
|
LSE
|
15:47:53
|
|
110
|
3381.500
|
BATE
|
15:47:19
|
|
95
|
3382.000
|
CHIX
|
15:47:12
|
|
22
|
3382.000
|
CHIX
|
15:47:12
|
|
71
|
3382.000
|
LSE
|
15:47:12
|
|
250
|
3382.000
|
LSE
|
15:47:12
|
|
517
|
3382.500
|
LSE
|
15:46:50
|
|
111
|
3377.500
|
CHIX
|
15:45:59
|
|
356
|
3378.000
|
LSE
|
15:45:58
|
|
5
|
3376.500
|
CHIX
|
15:45:14
|
|
75
|
3376.500
|
CHIX
|
15:45:14
|
|
7
|
3377.500
|
BATE
|
15:45:01
|
|
96
|
3377.500
|
BATE
|
15:45:01
|
|
109
|
3378.500
|
LSE
|
15:44:59
|
|
23
|
3378.500
|
LSE
|
15:44:59
|
|
493
|
3378.500
|
LSE
|
15:44:59
|
|
23
|
3378.000
|
BATE
|
15:44:59
|
|
77
|
3378.000
|
BATE
|
15:44:59
|
|
609
|
3378.500
|
LSE
|
15:44:59
|
|
8
|
3379.000
|
CHIX
|
15:44:40
|
|
95
|
3377.000
|
CHIX
|
15:44:10
|
|
5
|
3377.000
|
CHIX
|
15:43:49
|
|
120
|
3376.500
|
CHIX
|
15:43:31
|
|
68
|
3376.500
|
BATE
|
15:43:31
|
|
32
|
3376.500
|
BATE
|
15:43:31
|
|
582
|
3376.500
|
LSE
|
15:43:30
|
|
511
|
3377.000
|
LSE
|
15:42:53
|
|
137
|
3377.000
|
CHIX
|
15:42:33
|
|
69
|
3377.500
|
CHIX
|
15:42:08
|
|
140
|
3377.500
|
CHIX
|
15:42:08
|
|
106
|
3377.500
|
BATE
|
15:42:08
|
|
509
|
3378.000
|
LSE
|
15:42:00
|
|
74
|
3378.000
|
LSE
|
15:42:00
|
|
5
|
3376.500
|
LSE
|
15:41:05
|
|
600
|
3376.500
|
LSE
|
15:41:05
|
|
250
|
3377.000
|
LSE
|
15:40:56
|
|
84
|
3376.000
|
CHIX
|
15:40:06
|
|
550
|
3376.500
|
LSE
|
15:40:06
|
|
417
|
3372.000
|
LSE
|
15:38:57
|
|
10
|
3370.500
|
BATE
|
15:38:07
|
|
111
|
3370.500
|
BATE
|
15:38:07
|
|
89
|
3371.000
|
CHIX
|
15:38:07
|
|
618
|
3371.500
|
LSE
|
15:38:05
|
|
95
|
3371.500
|
CHIX
|
15:38:05
|
|
584
|
3372.000
|
LSE
|
15:37:53
|
|
94
|
3371.500
|
BATE
|
15:36:54
|
|
20
|
3371.500
|
BATE
|
15:36:54
|
|
142
|
3371.500
|
CHIX
|
15:36:54
|
|
213
|
3371.500
|
LSE
|
15:36:54
|
|
517
|
3371.500
|
LSE
|
15:36:54
|
|
557
|
3371.500
|
LSE
|
15:36:54
|
|
30
|
3370.000
|
BATE
|
15:35:06
|
|
92
|
3370.000
|
CHIX
|
15:35:06
|
|
50
|
3370.000
|
BATE
|
15:35:06
|
|
35
|
3370.000
|
BATE
|
15:35:05
|
|
7
|
3370.500
|
LSE
|
15:35:00
|
|
212
|
3370.500
|
LSE
|
15:35:00
|
|
328
|
3370.500
|
LSE
|
15:35:00
|
|
21
|
3370.000
|
CHIX
|
15:34:09
|
|
59
|
3370.000
|
CHIX
|
15:34:09
|
|
403
|
3370.500
|
LSE
|
15:33:56
|
|
211
|
3370.500
|
LSE
|
15:33:56
|
|
111
|
3370.500
|
BATE
|
15:33:56
|
|
97
|
3370.500
|
CHIX
|
15:33:22
|
|
496
|
3370.500
|
LSE
|
15:32:53
|
|
96
|
3370.500
|
LSE
|
15:32:53
|
|
87
|
3370.500
|
CHIX
|
15:32:53
|
|
182
|
3371.500
|
LSE
|
15:32:35
|
|
135
|
3371.500
|
LSE
|
15:32:35
|
|
89
|
3370.000
|
CHIX
|
15:31:37
|
|
102
|
3370.500
|
BATE
|
15:31:34
|
|
17
|
3370.500
|
BATE
|
15:31:34
|
|
118
|
3370.500
|
CHIX
|
15:31:34
|
|
54
|
3370.500
|
LSE
|
15:31:30
|
|
25
|
3370.500
|
BATE
|
15:31:30
|
|
518
|
3370.500
|
LSE
|
15:31:30
|
|
90
|
3370.500
|
BATE
|
15:31:30
|
|
54
|
3370.500
|
LSE
|
15:31:30
|
|
96
|
3371.500
|
LSE
|
15:31:22
|
|
673
|
3371.500
|
LSE
|
15:31:22
|
|
177
|
3371.000
|
LSE
|
15:29:43
|
|
423
|
3371.000
|
LSE
|
15:29:43
|
|
51
|
3371.500
|
CHIX
|
15:29:43
|
|
100
|
3371.500
|
CHIX
|
15:29:43
|
|
534
|
3371.500
|
LSE
|
15:29:43
|
|
96
|
3370.000
|
LSE
|
15:29:16
|
|
122
|
3370.000
|
LSE
|
15:29:16
|
|
21
|
3367.500
|
CHIX
|
15:28:14
|
|
54
|
3367.500
|
CHIX
|
15:28:14
|
|
27
|
3367.500
|
CHIX
|
15:28:14
|
|
29
|
3367.500
|
CHIX
|
15:28:14
|
|
538
|
3366.500
|
LSE
|
15:27:51
|
|
35
|
3365.500
|
BATE
|
15:27:28
|
|
89
|
3365.500
|
CHIX
|
15:27:25
|
|
89
|
3365.500
|
CHIX
|
15:27:25
|
|
73
|
3365.500
|
BATE
|
15:27:07
|
|
124
|
3366.500
|
BATE
|
15:27:03
|
|
533
|
3367.000
|
LSE
|
15:27:01
|
|
15
|
3367.000
|
CHIX
|
15:27:01
|
|
72
|
3367.000
|
CHIX
|
15:27:01
|
|
395
|
3368.000
|
LSE
|
15:26:20
|
|
64
|
3368.000
|
LSE
|
15:26:20
|
|
259
|
3368.000
|
LSE
|
15:26:20
|
|
9
|
3364.500
|
CHIX
|
15:26:01
|
|
106
|
3362.500
|
LSE
|
15:25:41
|
|
43
|
3360.500
|
BATE
|
15:25:14
|
|
217
|
3360.500
|
LSE
|
15:24:30
|
|
288
|
3360.500
|
LSE
|
15:24:30
|
|
96
|
3360.500
|
CHIX
|
15:24:12
|
|
617
|
3361.000
|
LSE
|
15:24:11
|
|
147
|
3362.000
|
CHIX
|
15:23:21
|
|
22
|
3361.500
|
LSE
|
15:23:09
|
|
487
|
3361.500
|
LSE
|
15:23:09
|
|
415
|
3362.000
|
LSE
|
15:22:34
|
|
184
|
3362.000
|
LSE
|
15:22:34
|
|
72
|
3363.000
|
CHIX
|
15:21:59
|
|
21
|
3363.000
|
CHIX
|
15:21:59
|
|
139
|
3363.000
|
CHIX
|
15:21:58
|
|
19
|
3364.500
|
CHIX
|
15:21:35
|
|
70
|
3364.500
|
BATE
|
15:21:35
|
|
41
|
3364.500
|
BATE
|
15:21:35
|
|
568
|
3365.000
|
LSE
|
15:21:34
|
|
236
|
3366.000
|
LSE
|
15:20:47
|
|
385
|
3366.000
|
LSE
|
15:20:47
|
|
111
|
3365.500
|
BATE
|
15:20:06
|
|
63
|
3366.000
|
CHIX
|
15:20:01
|
|
599
|
3367.000
|
LSE
|
15:19:56
|
|
23
|
3367.000
|
CHIX
|
15:19:56
|
|
71
|
3367.000
|
CHIX
|
15:19:56
|
|
107
|
3367.000
|
BATE
|
15:19:56
|
|
97
|
3367.000
|
CHIX
|
15:19:56
|
|
16
|
3367.000
|
BATE
|
15:19:56
|
|
89
|
3367.000
|
BATE
|
15:19:40
|
|
4
|
3366.500
|
LSE
|
15:19:06
|
|
439
|
3366.500
|
LSE
|
15:19:06
|
|
75
|
3366.500
|
LSE
|
15:19:06
|
|
142
|
3366.500
|
LSE
|
15:19:06
|
|
138
|
3366.500
|
LSE
|
15:19:06
|
|
93
|
3366.000
|
CHIX
|
15:18:31
|
|
94
|
3366.000
|
CHIX
|
15:18:31
|
|
250
|
3366.500
|
LSE
|
15:18:06
|
|
274
|
3366.500
|
LSE
|
15:17:32
|
|
92
|
3365.000
|
BATE
|
15:17:16
|
|
98
|
3366.000
|
CHIX
|
15:17:08
|
|
1
|
3366.000
|
CHIX
|
15:17:08
|
|
92
|
3366.000
|
CHIX
|
15:17:01
|
|
118
|
3366.500
|
LSE
|
15:16:54
|
|
436
|
3366.500
|
LSE
|
15:16:54
|
|
75
|
3366.000
|
LSE
|
15:16:06
|
|
321
|
3366.000
|
LSE
|
15:16:06
|
|
108
|
3366.000
|
LSE
|
15:16:06
|
|
75
|
3366.000
|
LSE
|
15:16:06
|
|
349
|
3365.500
|
LSE
|
15:15:38
|
|
225
|
3365.500
|
LSE
|
15:15:38
|
|
250
|
3366.000
|
LSE
|
15:15:13
|
|
142
|
3366.000
|
LSE
|
15:15:02
|
|
368
|
3366.000
|
LSE
|
15:15:02
|
|
139
|
3363.000
|
LSE
|
15:14:31
|
|
364
|
3363.000
|
LSE
|
15:14:31
|
|
81
|
3361.000
|
CHIX
|
15:13:38
|
|
125
|
3361.000
|
CHIX
|
15:13:38
|
|
111
|
3361.000
|
BATE
|
15:13:38
|
|
550
|
3362.000
|
LSE
|
15:13:30
|
|
38
|
3362.000
|
LSE
|
15:13:30
|
|
82
|
3362.500
|
LSE
|
15:13:27
|
|
120
|
3362.500
|
CHIX
|
15:13:27
|
|
2
|
3361.500
|
CHIX
|
15:13:12
|
|
323
|
3361.500
|
LSE
|
15:13:06
|
|
196
|
3361.500
|
LSE
|
15:13:06
|
|
186
|
3360.500
|
LSE
|
15:12:43
|
|
638
|
3360.000
|
LSE
|
15:12:19
|
|
38
|
3360.000
|
BATE
|
15:12:19
|
|
72
|
3360.000
|
BATE
|
15:12:19
|
|
86
|
3360.000
|
CHIX
|
15:12:19
|
|
1
|
3360.500
|
CHIX
|
15:12:13
|
|
37
|
3360.500
|
CHIX
|
15:12:13
|
|
134
|
3360.500
|
CHIX
|
15:12:13
|
|
97
|
3361.500
|
CHIX
|
15:11:17
|
|
6
|
3361.500
|
BATE
|
15:11:17
|
|
99
|
3361.500
|
BATE
|
15:11:17
|
|
18
|
3361.500
|
BATE
|
15:11:17
|
|
404
|
3362.500
|
LSE
|
15:11:15
|
|
128
|
3362.500
|
LSE
|
15:11:15
|
|
117
|
3362.500
|
BATE
|
15:11:15
|
|
102
|
3362.500
|
CHIX
|
15:11:15
|
|
102
|
3362.500
|
BATE
|
15:11:15
|
|
84
|
3362.500
|
CHIX
|
15:11:15
|
|
396
|
3363.000
|
LSE
|
15:11:01
|
|
97
|
3363.000
|
LSE
|
15:11:01
|
|
88
|
3363.000
|
LSE
|
15:11:01
|
|
186
|
3362.500
|
CHIX
|
15:10:31
|
|
106
|
3363.000
|
CHIX
|
15:10:16
|
|
279
|
3363.500
|
LSE
|
15:10:05
|
|
281
|
3363.500
|
LSE
|
15:10:05
|
|
234
|
3360.500
|
LSE
|
15:09:15
|
|
385
|
3360.500
|
LSE
|
15:09:15
|
|
106
|
3362.000
|
CHIX
|
15:08:55
|
|
22
|
3362.000
|
BATE
|
15:08:55
|
|
100
|
3362.000
|
BATE
|
15:08:55
|
|
97
|
3362.500
|
CHIX
|
15:08:51
|
|
495
|
3363.500
|
LSE
|
15:08:47
|
|
129
|
3363.500
|
LSE
|
15:08:47
|
|
82
|
3365.500
|
CHIX
|
15:08:09
|
|
117
|
3366.000
|
BATE
|
15:08:09
|
|
21
|
3366.500
|
CHIX
|
15:08:04
|
|
612
|
3366.500
|
LSE
|
15:08:04
|
|
72
|
3366.500
|
CHIX
|
15:08:04
|
|
100
|
3368.000
|
CHIX
|
15:07:29
|
|
15
|
3368.000
|
CHIX
|
15:07:29
|
|
241
|
3368.000
|
LSE
|
15:07:29
|
|
382
|
3368.000
|
LSE
|
15:07:29
|
|
145
|
3368.000
|
CHIX
|
15:07:29
|
|
150
|
3368.000
|
BATE
|
15:07:29
|
|
97
|
3368.000
|
CHIX
|
15:07:29
|
|
123
|
3368.000
|
BATE
|
15:07:29
|
|
88
|
3368.000
|
CHIX
|
15:07:29
|
|
136
|
3368.500
|
LSE
|
15:07:21
|
|
157
|
3368.500
|
LSE
|
15:07:21
|
|
123
|
3368.500
|
LSE
|
15:07:21
|
|
611
|
3367.500
|
LSE
|
15:06:10
|
|
112
|
3366.000
|
BATE
|
15:05:42
|
|
91
|
3366.500
|
CHIX
|
15:05:41
|
|
59
|
3366.500
|
CHIX
|
15:05:41
|
|
89
|
3366.500
|
CHIX
|
15:05:41
|
|
120
|
3367.000
|
BATE
|
15:05:40
|
|
164
|
3367.500
|
BATE
|
15:05:36
|
|
30
|
3367.500
|
CHIX
|
15:05:36
|
|
100
|
3367.500
|
CHIX
|
15:05:36
|
|
590
|
3367.500
|
LSE
|
15:05:36
|
|
160
|
3368.000
|
LSE
|
15:05:36
|
|
267
|
3368.000
|
LSE
|
15:05:36
|
|
776
|
3368.000
|
LSE
|
15:05:19
|
|
130
|
3368.000
|
LSE
|
15:05:19
|
|
113
|
3368.000
|
BATE
|
15:05:19
|
|
206
|
3368.000
|
CHIX
|
15:05:19
|
|
112
|
3368.000
|
LSE
|
15:05:19
|
|
74
|
3368.000
|
CHIX
|
15:05:19
|
|
100
|
3367.500
|
LSE
|
15:04:13
|
|
425
|
3367.500
|
LSE
|
15:04:13
|
|
170
|
3366.500
|
LSE
|
15:04:02
|
|
34
|
3366.500
|
CHIX
|
15:04:02
|
|
9
|
3366.500
|
CHIX
|
15:04:02
|
|
150
|
3366.500
|
CHIX
|
15:04:02
|
|
92
|
3366.500
|
CHIX
|
15:04:02
|
|
308
|
3366.000
|
LSE
|
15:03:25
|
|
223
|
3366.000
|
LSE
|
15:03:25
|
|
28
|
3366.500
|
CHIX
|
15:03:22
|
|
28
|
3366.500
|
CHIX
|
15:03:22
|
|
81
|
3365.500
|
CHIX
|
15:02:34
|
|
226
|
3366.000
|
LSE
|
15:02:33
|
|
343
|
3366.000
|
LSE
|
15:02:33
|
|
78
|
3366.000
|
BATE
|
15:02:33
|
|
10
|
3366.000
|
BATE
|
15:02:33
|
|
30
|
3366.000
|
BATE
|
15:02:29
|
|
97
|
3366.500
|
CHIX
|
15:02:24
|
|
32
|
3367.000
|
CHIX
|
15:02:03
|
|
64
|
3367.000
|
CHIX
|
15:02:03
|
|
40
|
3367.500
|
BATE
|
15:01:50
|
|
61
|
3367.500
|
BATE
|
15:01:50
|
|
8
|
3367.500
|
BATE
|
15:01:50
|
|
98
|
3368.000
|
CHIX
|
15:01:49
|
|
118
|
3368.000
|
LSE
|
15:01:49
|
|
333
|
3368.000
|
LSE
|
15:01:49
|
|
118
|
3368.000
|
LSE
|
15:01:49
|
|
114
|
3369.000
|
CHIX
|
15:01:46
|
|
206
|
3369.500
|
LSE
|
15:01:32
|
|
250
|
3369.500
|
LSE
|
15:01:32
|
|
68
|
3369.500
|
BATE
|
15:01:18
|
|
44
|
3369.500
|
BATE
|
15:01:16
|
|
3
|
3370.000
|
BATE
|
15:01:09
|
|
25
|
3370.000
|
BATE
|
15:01:09
|
|
51
|
3370.000
|
BATE
|
15:01:09
|
|
7
|
3370.000
|
BATE
|
15:01:09
|
|
22
|
3370.000
|
BATE
|
15:01:09
|
|
10
|
3370.000
|
BATE
|
15:01:09
|
|
97
|
3370.500
|
CHIX
|
15:01:02
|
|
89
|
3371.000
|
CHIX
|
15:01:02
|
|
93
|
3371.500
|
CHIX
|
15:01:02
|
|
17
|
3371.500
|
CHIX
|
15:01:02
|
|
594
|
3371.500
|
LSE
|
15:01:00
|
|
11
|
3371.500
|
LSE
|
15:01:00
|
|
99
|
3371.500
|
CHIX
|
15:01:00
|
|
250
|
3372.000
|
LSE
|
15:00:46
|
|
5
|
3371.500
|
CHIX
|
15:00:41
|
|
56
|
3371.500
|
CHIX
|
15:00:35
|
|
25
|
3371.000
|
CHIX
|
15:00:24
|
|
104
|
3370.000
|
BATE
|
15:00:22
|
|
130
|
3370.500
|
BATE
|
15:00:14
|
|
622
|
3370.500
|
LSE
|
15:00:14
|
|
99
|
3370.500
|
CHIX
|
15:00:14
|
|
89
|
3370.500
|
CHIX
|
15:00:14
|
|
36
|
3370.500
|
BATE
|
15:00:14
|
|
81
|
3370.500
|
BATE
|
15:00:09
|
|
8
|
3370.500
|
BATE
|
14:59:56
|
|
109
|
3370.500
|
BATE
|
14:59:56
|
|
597
|
3371.000
|
LSE
|
14:59:56
|
|
40
|
3370.000
|
CHIX
|
14:59:50
|
|
57
|
3370.000
|
CHIX
|
14:59:50
|
|
65
|
3370.000
|
CHIX
|
14:59:50
|
|
40
|
3370.000
|
CHIX
|
14:59:50
|
|
129
|
3368.500
|
CHIX
|
14:59:26
|
|
615
|
3367.000
|
LSE
|
14:59:07
|
|
300
|
3367.500
|
LSE
|
14:59:00
|
|
100
|
3367.500
|
LSE
|
14:59:00
|
|
100
|
3367.500
|
LSE
|
14:59:00
|
|
28
|
3364.500
|
CHIX
|
14:58:36
|
|
42
|
3363.500
|
CHIX
|
14:58:27
|
|
200
|
3363.500
|
CHIX
|
14:58:27
|
|
141
|
3363.500
|
BATE
|
14:58:27
|
|
139
|
3364.000
|
LSE
|
14:58:21
|
|
126
|
3364.000
|
LSE
|
14:58:21
|
|
109
|
3364.000
|
LSE
|
14:58:21
|
|
343
|
3364.000
|
LSE
|
14:58:21
|
|
240
|
3363.500
|
LSE
|
14:58:12
|
|
94
|
3362.500
|
CHIX
|
14:58:01
|
|
376
|
3361.000
|
LSE
|
14:57:25
|
|
64
|
3361.000
|
LSE
|
14:57:25
|
|
104
|
3361.000
|
LSE
|
14:57:25
|
|
91
|
3361.000
|
CHIX
|
14:57:25
|
|
282
|
3361.500
|
LSE
|
14:56:48
|
|
259
|
3361.500
|
LSE
|
14:56:48
|
|
12
|
3362.500
|
BATE
|
14:56:28
|
|
169
|
3362.500
|
LSE
|
14:56:28
|
|
30
|
3362.500
|
BATE
|
14:56:28
|
|
116
|
3362.500
|
BATE
|
14:56:28
|
|
111
|
3362.500
|
BATE
|
14:56:28
|
|
123
|
3363.000
|
CHIX
|
14:56:16
|
|
18
|
3363.000
|
CHIX
|
14:56:16
|
|
67
|
3363.000
|
CHIX
|
14:56:12
|
|
363
|
3363.000
|
LSE
|
14:56:12
|
|
250
|
3363.000
|
LSE
|
14:56:12
|
|
85
|
3363.000
|
BATE
|
14:56:12
|
|
31
|
3363.000
|
BATE
|
14:56:12
|
|
92
|
3362.500
|
CHIX
|
14:55:25
|
|
101
|
3362.500
|
CHIX
|
14:55:25
|
|
90
|
3363.000
|
BATE
|
14:55:17
|
|
124
|
3363.000
|
LSE
|
14:55:17
|
|
262
|
3363.000
|
LSE
|
14:55:17
|
|
23
|
3363.000
|
LSE
|
14:55:17
|
|
31
|
3363.000
|
LSE
|
14:55:17
|
|
178
|
3363.000
|
LSE
|
14:55:17
|
|
144
|
3363.000
|
CHIX
|
14:55:17
|
|
98
|
3364.000
|
CHIX
|
14:55:15
|
|
230
|
3364.500
|
LSE
|
14:55:01
|
|
3
|
3363.000
|
CHIX
|
14:54:44
|
|
120
|
3363.000
|
CHIX
|
14:54:44
|
|
293
|
3363.500
|
LSE
|
14:54:23
|
|
250
|
3363.500
|
LSE
|
14:54:23
|
|
524
|
3362.000
|
LSE
|
14:54:15
|
|
10
|
3362.000
|
LSE
|
14:54:15
|
|
60
|
3360.000
|
LSE
|
14:53:48
|
|
95
|
3360.000
|
CHIX
|
14:53:46
|
|
88
|
3361.000
|
CHIX
|
14:53:42
|
|
35
|
3361.000
|
BATE
|
14:53:42
|
|
40
|
3361.000
|
CHIX
|
14:53:42
|
|
44
|
3361.000
|
CHIX
|
14:53:42
|
|
74
|
3361.000
|
BATE
|
14:53:40
|
|
4
|
3361.500
|
BATE
|
14:53:40
|
|
2
|
3361.500
|
BATE
|
14:53:40
|
|
111
|
3361.500
|
BATE
|
14:53:38
|
|
99
|
3361.500
|
CHIX
|
14:53:38
|
|
182
|
3362.000
|
LSE
|
14:53:37
|
|
332
|
3362.000
|
LSE
|
14:53:37
|
|
10
|
3362.000
|
LSE
|
14:53:30
|
|
81
|
3361.500
|
CHIX
|
14:53:23
|
|
619
|
3361.500
|
LSE
|
14:53:17
|
|
215
|
3360.000
|
CHIX
|
14:52:55
|
|
593
|
3360.500
|
LSE
|
14:52:13
|
|
659
|
3359.000
|
LSE
|
14:52:01
|
|
10
|
3359.000
|
LSE
|
14:52:01
|
|
123
|
3356.500
|
BATE
|
14:51:19
|
|
85
|
3356.000
|
CHIX
|
14:51:19
|
|
87
|
3356.500
|
CHIX
|
14:51:18
|
|
93
|
3358.000
|
CHIX
|
14:51:06
|
|
55
|
3358.000
|
BATE
|
14:51:06
|
|
45
|
3358.000
|
BATE
|
14:51:06
|
|
513
|
3359.000
|
LSE
|
14:51:02
|
|
71
|
3358.500
|
CHIX
|
14:50:52
|
|
98
|
3358.000
|
BATE
|
14:50:40
|
|
10
|
3358.000
|
BATE
|
14:50:40
|
|
83
|
3358.500
|
CHIX
|
14:50:36
|
|
42
|
3358.500
|
CHIX
|
14:50:36
|
|
56
|
3358.500
|
CHIX
|
14:50:36
|
|
386
|
3359.500
|
LSE
|
14:50:21
|
|
109
|
3359.500
|
LSE
|
14:50:21
|
|
33
|
3359.500
|
LSE
|
14:50:20
|
|
96
|
3358.500
|
CHIX
|
14:50:05
|
|
50
|
3359.500
|
LSE
|
14:49:57
|
|
457
|
3359.500
|
LSE
|
14:49:57
|
|
526
|
3360.000
|
LSE
|
14:49:51
|
|
86
|
3354.000
|
CHIX
|
14:49:08
|
|
515
|
3356.000
|
LSE
|
14:49:02
|
|
96
|
3356.000
|
CHIX
|
14:49:02
|
|
47
|
3356.000
|
BATE
|
14:49:02
|
|
72
|
3356.000
|
BATE
|
14:49:02
|
|
81
|
3356.500
|
CHIX
|
14:48:39
|
|
31
|
3356.500
|
BATE
|
14:48:39
|
|
13
|
3356.500
|
CHIX
|
14:48:39
|
|
92
|
3356.500
|
BATE
|
14:48:39
|
|
98
|
3357.500
|
CHIX
|
14:48:30
|
|
104
|
3357.500
|
BATE
|
14:48:30
|
|
108
|
3357.500
|
BATE
|
14:48:30
|
|
83
|
3358.000
|
CHIX
|
14:48:26
|
|
623
|
3358.500
|
LSE
|
14:48:26
|
|
85
|
3358.500
|
CHIX
|
14:48:26
|
|
515
|
3358.500
|
LSE
|
14:48:26
|
|
88
|
3359.000
|
CHIX
|
14:48:26
|
|
122
|
3357.500
|
BATE
|
14:47:51
|
|
65
|
3357.500
|
BATE
|
14:47:51
|
|
22
|
3357.500
|
BATE
|
14:47:51
|
|
13
|
3357.500
|
BATE
|
14:47:51
|
|
11
|
3357.500
|
BATE
|
14:47:51
|
|
572
|
3357.500
|
LSE
|
14:47:51
|
|
27
|
3358.000
|
CHIX
|
14:47:47
|
|
87
|
3358.000
|
CHIX
|
14:47:47
|
|
91
|
3358.000
|
CHIX
|
14:47:47
|
|
22
|
3358.000
|
CHIX
|
14:47:47
|
|
51
|
3358.000
|
CHIX
|
14:47:47
|
|
30
|
3358.000
|
CHIX
|
14:47:47
|
|
62
|
3355.500
|
CHIX
|
14:47:22
|
|
31
|
3355.500
|
BATE
|
14:47:22
|
|
65
|
3355.500
|
BATE
|
14:47:22
|
|
40
|
3355.500
|
BATE
|
14:47:22
|
|
47
|
3355.500
|
BATE
|
14:47:22
|
|
33
|
3355.500
|
BATE
|
14:47:22
|
|
120
|
3355.500
|
CHIX
|
14:47:13
|
|
402
|
3355.500
|
LSE
|
14:47:13
|
|
100
|
3355.500
|
LSE
|
14:47:13
|
|
10
|
3355.500
|
LSE
|
14:47:13
|
|
29
|
3355.500
|
LSE
|
14:47:13
|
|
379
|
3354.000
|
LSE
|
14:47:04
|
|
40
|
3352.500
|
CHIX
|
14:46:36
|
|
23
|
3353.000
|
CHIX
|
14:46:05
|
|
18
|
3353.000
|
CHIX
|
14:46:05
|
|
161
|
3353.000
|
CHIX
|
14:46:05
|
|
167
|
3353.000
|
LSE
|
14:46:04
|
|
429
|
3353.000
|
LSE
|
14:46:04
|
|
150
|
3354.000
|
LSE
|
14:45:47
|
|
266
|
3354.000
|
LSE
|
14:45:47
|
|
150
|
3354.000
|
LSE
|
14:45:47
|
|
87
|
3354.000
|
CHIX
|
14:45:47
|
|
583
|
3356.500
|
LSE
|
14:45:15
|
|
87
|
3355.000
|
CHIX
|
14:45:01
|
|
39
|
3355.500
|
CHIX
|
14:44:42
|
|
52
|
3355.500
|
CHIX
|
14:44:42
|
|
59
|
3357.500
|
LSE
|
14:44:38
|
|
439
|
3357.500
|
LSE
|
14:44:38
|
|
87
|
3357.500
|
CHIX
|
14:44:38
|
|
10
|
3357.500
|
LSE
|
14:44:36
|
|
547
|
3359.000
|
LSE
|
14:44:25
|
|
59
|
3359.000
|
LSE
|
14:44:25
|
|
15
|
3358.000
|
CHIX
|
14:44:10
|
|
53
|
3360.000
|
CHIX
|
14:44:02
|
|
34
|
3360.000
|
CHIX
|
14:44:02
|
|
117
|
3361.500
|
BATE
|
14:43:53
|
|
96
|
3361.500
|
CHIX
|
14:43:53
|
|
10
|
3361.500
|
CHIX
|
14:43:53
|
|
83
|
3362.500
|
CHIX
|
14:43:52
|
|
113
|
3362.500
|
BATE
|
14:43:52
|
|
97
|
3362.500
|
CHIX
|
14:43:52
|
|
87
|
3362.500
|
BATE
|
14:43:52
|
|
21
|
3362.500
|
BATE
|
14:43:52
|
|
505
|
3363.000
|
LSE
|
14:43:52
|
|
123
|
3363.000
|
BATE
|
14:43:52
|
|
169
|
3363.000
|
CHIX
|
14:43:41
|
|
20
|
3363.000
|
CHIX
|
14:43:40
|
|
207
|
3363.000
|
LSE
|
14:43:40
|
|
360
|
3363.000
|
LSE
|
14:43:40
|
|
123
|
3361.500
|
BATE
|
14:43:18
|
|
578
|
3361.500
|
LSE
|
14:43:18
|
|
10
|
3361.500
|
LSE
|
14:43:18
|
|
10
|
3361.500
|
LSE
|
14:43:18
|
|
356
|
3362.000
|
LSE
|
14:43:09
|
|
80
|
3361.500
|
CHIX
|
14:43:05
|
|
90
|
3361.500
|
CHIX
|
14:43:05
|
|
90
|
3360.000
|
CHIX
|
14:42:40
|
|
43
|
3360.500
|
CHIX
|
14:42:39
|
|
19
|
3361.500
|
CHIX
|
14:42:30
|
|
44
|
3361.500
|
CHIX
|
14:42:30
|
|
25
|
3361.500
|
CHIX
|
14:42:30
|
|
570
|
3358.500
|
LSE
|
14:42:09
|
|
357
|
3359.000
|
LSE
|
14:41:57
|
|
231
|
3359.000
|
LSE
|
14:41:57
|
|
68
|
3354.500
|
CHIX
|
14:41:14
|
|
15
|
3354.500
|
CHIX
|
14:41:12
|
|
5
|
3354.500
|
CHIX
|
14:41:12
|
|
81
|
3354.500
|
CHIX
|
14:41:12
|
|
38
|
3355.000
|
LSE
|
14:41:12
|
|
316
|
3355.000
|
LSE
|
14:41:12
|
|
264
|
3355.000
|
LSE
|
14:41:12
|
|
96
|
3356.500
|
CHIX
|
14:40:54
|
|
122
|
3356.500
|
CHIX
|
14:40:54
|
|
119
|
3356.500
|
BATE
|
14:40:54
|
|
111
|
3357.500
|
BATE
|
14:40:48
|
|
5
|
3357.500
|
BATE
|
14:40:48
|
|
596
|
3357.500
|
LSE
|
14:40:48
|
|
11
|
3357.500
|
BATE
|
14:40:48
|
|
88
|
3357.500
|
BATE
|
14:40:48
|
|
72
|
3357.500
|
BATE
|
14:40:48
|
|
20
|
3357.500
|
BATE
|
14:40:48
|
|
13
|
3357.500
|
BATE
|
14:40:48
|
|
16
|
3357.500
|
BATE
|
14:40:48
|
|
37
|
3358.500
|
CHIX
|
14:40:34
|
|
1
|
3358.500
|
CHIX
|
14:40:34
|
|
53
|
3358.500
|
CHIX
|
14:40:25
|
|
90
|
3358.500
|
CHIX
|
14:40:25
|
|
98
|
3358.500
|
CHIX
|
14:40:23
|
|
95
|
3359.500
|
LSE
|
14:40:22
|
|
200
|
3359.500
|
LSE
|
14:40:22
|
|
37
|
3359.500
|
LSE
|
14:40:22
|
|
190
|
3359.500
|
LSE
|
14:40:22
|
|
573
|
3359.000
|
LSE
|
14:40:16
|
|
96
|
3359.000
|
CHIX
|
14:40:16
|
|
62
|
3359.000
|
CHIX
|
14:40:16
|
|
20
|
3359.000
|
CHIX
|
14:40:00
|
|
89
|
3358.500
|
CHIX
|
14:39:34
|
|
91
|
3360.000
|
CHIX
|
14:39:25
|
|
582
|
3360.500
|
LSE
|
14:39:25
|
|
39
|
3361.000
|
CHIX
|
14:39:23
|
|
49
|
3361.000
|
CHIX
|
14:39:22
|
|
975
|
3361.000
|
LSE
|
14:39:22
|
|
250
|
3356.000
|
LSE
|
14:38:43
|
|
118
|
3355.000
|
BATE
|
14:38:13
|
|
80
|
3355.500
|
CHIX
|
14:38:13
|
|
86
|
3358.000
|
CHIX
|
14:37:58
|
|
573
|
3359.000
|
LSE
|
14:37:58
|
|
120
|
3360.000
|
BATE
|
14:37:55
|
|
87
|
3361.500
|
CHIX
|
14:37:51
|
|
110
|
3361.500
|
BATE
|
14:37:51
|
|
21
|
3362.000
|
BATE
|
14:37:50
|
|
151
|
3362.000
|
BATE
|
14:37:50
|
|
140
|
3362.000
|
CHIX
|
14:37:50
|
|
72
|
3362.500
|
CHIX
|
14:37:35
|
|
19
|
3362.500
|
CHIX
|
14:37:35
|
|
170
|
3364.500
|
LSE
|
14:37:33
|
|
405
|
3364.000
|
LSE
|
14:37:33
|
|
33
|
3364.000
|
LSE
|
14:37:33
|
|
99
|
3364.000
|
CHIX
|
14:37:33
|
|
80
|
3366.000
|
CHIX
|
14:37:29
|
|
550
|
3366.000
|
LSE
|
14:37:29
|
|
89
|
3366.000
|
CHIX
|
14:37:29
|
|
87
|
3365.500
|
CHIX
|
14:37:15
|
|
121
|
3364.500
|
LSE
|
14:36:59
|
|
458
|
3364.500
|
LSE
|
14:36:59
|
|
506
|
3363.500
|
LSE
|
14:36:41
|
|
81
|
3361.000
|
CHIX
|
14:36:07
|
|
6
|
3361.000
|
CHIX
|
14:36:07
|
|
42
|
3360.500
|
BATE
|
14:36:06
|
|
10
|
3360.500
|
BATE
|
14:36:06
|
|
50
|
3360.500
|
BATE
|
14:36:06
|
|
99
|
3361.500
|
CHIX
|
14:36:05
|
|
127
|
3361.500
|
BATE
|
14:36:05
|
|
89
|
3361.500
|
CHIX
|
14:36:05
|
|
99
|
3362.500
|
CHIX
|
14:36:05
|
|
58
|
3364.000
|
LSE
|
14:36:01
|
|
220
|
3363.500
|
LSE
|
14:36:01
|
|
250
|
3363.500
|
LSE
|
14:36:01
|
|
90
|
3363.500
|
BATE
|
14:36:01
|
|
141
|
3363.000
|
BATE
|
14:36:01
|
|
93
|
3363.500
|
CHIX
|
14:36:01
|
|
250
|
3364.000
|
LSE
|
14:36:00
|
|
278
|
3363.500
|
CHIX
|
14:35:42
|
|
608
|
3363.500
|
LSE
|
14:35:42
|
|
240
|
3361.500
|
LSE
|
14:35:19
|
|
9
|
3357.000
|
BATE
|
14:35:04
|
|
58
|
3357.000
|
BATE
|
14:35:04
|
|
160
|
3357.500
|
LSE
|
14:34:57
|
|
60
|
3357.500
|
BATE
|
14:34:57
|
|
100
|
3357.500
|
BATE
|
14:34:57
|
|
60
|
3357.500
|
BATE
|
14:34:57
|
|
354
|
3357.500
|
LSE
|
14:34:57
|
|
80
|
3358.000
|
CHIX
|
14:34:51
|
|
116
|
3358.000
|
CHIX
|
14:34:51
|
|
26
|
3358.000
|
CHIX
|
14:34:51
|
|
507
|
3357.000
|
LSE
|
14:34:43
|
|
100
|
3357.500
|
CHIX
|
14:34:36
|
|
103
|
3358.000
|
CHIX
|
14:34:31
|
|
574
|
3358.500
|
LSE
|
14:34:31
|
|
81
|
3358.500
|
CHIX
|
14:34:31
|
|
124
|
3355.000
|
BATE
|
14:34:08
|
|
117
|
3355.000
|
BATE
|
14:34:08
|
|
92
|
3357.500
|
CHIX
|
14:34:03
|
|
557
|
3358.000
|
LSE
|
14:34:03
|
|
50
|
3358.000
|
LSE
|
14:34:03
|
|
90
|
3358.500
|
CHIX
|
14:34:03
|
|
76
|
3359.000
|
LSE
|
14:34:02
|
|
240
|
3359.000
|
LSE
|
14:34:02
|
|
250
|
3359.000
|
LSE
|
14:34:02
|
|
6
|
3359.000
|
CHIX
|
14:34:02
|
|
114
|
3359.000
|
CHIX
|
14:33:58
|
|
261
|
3356.500
|
LSE
|
14:33:44
|
|
9
|
3356.500
|
BATE
|
14:33:34
|
|
105
|
3356.500
|
BATE
|
14:33:33
|
|
87
|
3356.500
|
CHIX
|
14:33:33
|
|
99
|
3361.500
|
LSE
|
14:33:26
|
|
478
|
3361.500
|
LSE
|
14:33:26
|
|
9
|
3358.500
|
CHIX
|
14:33:18
|
|
110
|
3358.500
|
CHIX
|
14:33:18
|
|
587
|
3358.500
|
LSE
|
14:33:18
|
|
451
|
3358.500
|
LSE
|
14:33:18
|
|
100
|
3358.500
|
LSE
|
14:33:11
|
|
100
|
3358.500
|
LSE
|
14:33:11
|
|
18
|
3351.000
|
CHIX
|
14:32:41
|
|
64
|
3351.000
|
CHIX
|
14:32:41
|
|
2
|
3351.000
|
CHIX
|
14:32:40
|
|
109
|
3352.000
|
BATE
|
14:32:31
|
|
17
|
3352.000
|
BATE
|
14:32:31
|
|
97
|
3351.000
|
CHIX
|
14:32:31
|
|
524
|
3352.000
|
LSE
|
14:32:31
|
|
50
|
3352.000
|
LSE
|
14:32:30
|
|
100
|
3352.000
|
BATE
|
14:32:24
|
|
199
|
3352.500
|
LSE
|
14:32:21
|
|
19
|
3355.000
|
CHIX
|
14:32:17
|
|
82
|
3355.000
|
CHIX
|
14:32:17
|
|
94
|
3354.500
|
CHIX
|
14:32:17
|
|
81
|
3355.500
|
CHIX
|
14:32:10
|
|
10
|
3355.500
|
CHIX
|
14:32:10
|
|
74
|
3355.500
|
CHIX
|
14:32:10
|
|
38
|
3355.500
|
CHIX
|
14:32:10
|
|
14
|
3356.000
|
LSE
|
14:32:09
|
|
91
|
3356.000
|
CHIX
|
14:32:09
|
|
524
|
3356.000
|
LSE
|
14:32:09
|
|
117
|
3356.500
|
BATE
|
14:32:05
|
|
92
|
3356.500
|
BATE
|
14:32:05
|
|
108
|
3356.500
|
BATE
|
14:32:05
|
|
19
|
3356.500
|
BATE
|
14:32:05
|
|
12
|
3358.500
|
CHIX
|
14:32:03
|
|
124
|
3358.500
|
CHIX
|
14:32:03
|
|
556
|
3358.500
|
LSE
|
14:32:03
|
|
394
|
3358.500
|
LSE
|
14:32:03
|
|
162
|
3358.500
|
LSE
|
14:32:02
|
|
92
|
3359.000
|
CHIX
|
14:31:57
|
|
9
|
3358.000
|
CHIX
|
14:31:49
|
|
110
|
3357.500
|
BATE
|
14:31:49
|
|
86
|
3358.000
|
CHIX
|
14:31:49
|
|
10
|
3356.500
|
BATE
|
14:31:38
|
|
12
|
3356.500
|
BATE
|
14:31:38
|
|
7
|
3356.500
|
BATE
|
14:31:31
|
|
7
|
3356.500
|
BATE
|
14:31:31
|
|
89
|
3356.500
|
BATE
|
14:31:31
|
|
100
|
3356.000
|
LSE
|
14:31:30
|
|
100
|
3356.000
|
LSE
|
14:31:30
|
|
100
|
3356.000
|
LSE
|
14:31:30
|
|
6
|
3356.000
|
LSE
|
14:31:30
|
|
44
|
3356.500
|
CHIX
|
14:31:30
|
|
51
|
3356.500
|
CHIX
|
14:31:30
|
|
86
|
3356.500
|
CHIX
|
14:31:19
|
|
570
|
3357.000
|
LSE
|
14:31:19
|
|
10
|
3357.000
|
CHIX
|
14:31:19
|
|
160
|
3357.000
|
CHIX
|
14:31:17
|
|
469
|
3355.000
|
LSE
|
14:31:01
|
|
66
|
3355.000
|
LSE
|
14:31:01
|
|
7
|
3353.500
|
CHIX
|
14:30:51
|
|
74
|
3353.500
|
CHIX
|
14:30:50
|
|
30
|
3353.500
|
LSE
|
14:30:50
|
|
121
|
3353.500
|
LSE
|
14:30:50
|
|
100
|
3353.500
|
LSE
|
14:30:45
|
|
118
|
3353.500
|
LSE
|
14:30:44
|
|
90
|
3355.500
|
CHIX
|
14:30:40
|
|
186
|
3361.000
|
LSE
|
14:30:29
|
|
438
|
3361.000
|
LSE
|
14:30:29
|
|
622
|
3364.500
|
LSE
|
14:30:12
|
|
134
|
3371.000
|
BATE
|
14:29:54
|
|
100
|
3371.000
|
BATE
|
14:29:54
|
|
14
|
3371.000
|
BATE
|
14:29:54
|
|
95
|
3370.500
|
CHIX
|
14:29:54
|
|
504
|
3371.500
|
LSE
|
14:29:50
|
|
57
|
3371.000
|
LSE
|
14:29:45
|
|
106
|
3371.000
|
CHIX
|
14:29:45
|
|
832
|
3371.000
|
LSE
|
14:29:45
|
|
140
|
3371.000
|
CHIX
|
14:29:45
|
|
91
|
3371.000
|
CHIX
|
14:29:45
|
|
623
|
3371.000
|
LSE
|
14:29:45
|
|
93
|
3371.000
|
CHIX
|
14:29:45
|
|
97
|
3371.000
|
CHIX
|
14:29:45
|
|
160
|
3371.000
|
BATE
|
14:29:45
|
|
222
|
3370.500
|
LSE
|
14:28:30
|
|
100
|
3370.500
|
CHIX
|
14:28:30
|
|
106
|
3370.500
|
BATE
|
14:28:30
|
|
80
|
3370.500
|
CHIX
|
14:28:30
|
|
596
|
3369.000
|
LSE
|
14:27:44
|
|
579
|
3369.500
|
LSE
|
14:27:34
|
|
314
|
3369.500
|
CHIX
|
14:27:34
|
|
352
|
3369.000
|
LSE
|
14:27:23
|
|
21
|
3369.000
|
LSE
|
14:27:23
|
|
153
|
3369.000
|
LSE
|
14:26:18
|
|
515
|
3369.000
|
LSE
|
14:26:02
|
|
118
|
3369.500
|
CHIX
|
14:25:32
|
|
34
|
3370.500
|
CHIX
|
14:24:59
|
|
93
|
3370.500
|
CHIX
|
14:24:59
|
|
116
|
3370.500
|
LSE
|
14:24:59
|
|
201
|
3370.500
|
LSE
|
14:24:59
|
|
200
|
3370.000
|
LSE
|
14:24:59
|
|
116
|
3371.000
|
BATE
|
14:24:59
|
|
155
|
3370.500
|
CHIX
|
14:24:59
|
|
569
|
3371.000
|
LSE
|
14:24:59
|
|
112
|
3371.000
|
BATE
|
14:24:59
|
|
191
|
3371.500
|
CHIX
|
14:24:13
|
|
121
|
3371.000
|
BATE
|
14:22:31
|
|
101
|
3371.000
|
BATE
|
14:22:31
|
|
82
|
3371.000
|
CHIX
|
14:22:31
|
|
116
|
3371.000
|
CHIX
|
14:22:31
|
|
583
|
3371.500
|
LSE
|
14:22:30
|
|
95
|
3372.000
|
LSE
|
14:22:08
|
|
525
|
3372.000
|
LSE
|
14:22:08
|
|
61
|
3370.500
|
CHIX
|
14:20:53
|
|
113
|
3370.000
|
CHIX
|
14:20:49
|
|
15
|
3369.500
|
CHIX
|
14:20:49
|
|
580
|
3370.000
|
LSE
|
14:20:49
|
|
123
|
3370.000
|
BATE
|
14:20:49
|
|
7
|
3370.500
|
CHIX
|
14:20:32
|
|
75
|
3370.500
|
CHIX
|
14:20:32
|
|
110
|
3369.500
|
CHIX
|
14:19:07
|
|
43
|
3368.500
|
BATE
|
14:18:24
|
|
308
|
3368.500
|
LSE
|
14:18:24
|
|
64
|
3368.500
|
LSE
|
14:18:24
|
|
173
|
3368.500
|
LSE
|
14:18:24
|
|
65
|
3368.500
|
LSE
|
14:18:24
|
|
360
|
3369.000
|
LSE
|
14:17:02
|
|
75
|
3369.500
|
CHIX
|
14:17:02
|
|
19
|
3369.500
|
CHIX
|
14:17:02
|
|
502
|
3370.500
|
LSE
|
14:15:54
|
|
109
|
3370.500
|
LSE
|
14:15:54
|
|
2
|
3370.500
|
CHIX
|
14:15:54
|
|
100
|
3370.500
|
CHIX
|
14:15:54
|
|
112
|
3370.500
|
BATE
|
14:15:54
|
|
92
|
3370.500
|
CHIX
|
14:15:54
|
|
105
|
3370.500
|
BATE
|
14:15:54
|
|
94
|
3370.500
|
CHIX
|
14:15:12
|
|
410
|
3371.000
|
LSE
|
14:15:04
|
|
126
|
3371.000
|
LSE
|
14:15:04
|
|
63
|
3370.500
|
CHIX
|
14:14:54
|
|
316
|
3369.500
|
LSE
|
14:14:50
|
|
4
|
3369.500
|
CHIX
|
14:14:31
|
|
16
|
3369.500
|
CHIX
|
14:14:31
|
|
74
|
3369.500
|
CHIX
|
14:14:31
|
|
7
|
3369.000
|
LSE
|
14:13:43
|
|
554
|
3369.000
|
LSE
|
14:13:43
|
|
85
|
3369.000
|
CHIX
|
14:12:02
|
|
23
|
3369.500
|
BATE
|
14:11:25
|
|
99
|
3369.500
|
BATE
|
14:11:25
|
|
552
|
3371.000
|
LSE
|
14:10:55
|
|
61
|
3371.000
|
CHIX
|
14:10:43
|
|
60
|
3371.000
|
CHIX
|
14:10:43
|
|
38
|
3369.500
|
CHIX
|
14:09:13
|
|
81
|
3369.500
|
CHIX
|
14:09:13
|
|
100
|
3369.500
|
BATE
|
14:09:13
|
|
54
|
3369.000
|
CHIX
|
14:09:13
|
|
41
|
3369.000
|
CHIX
|
14:09:13
|
|
96
|
3369.000
|
CHIX
|
14:09:13
|
|
88
|
3369.500
|
BATE
|
14:09:13
|
|
15
|
3369.500
|
BATE
|
14:09:13
|
|
601
|
3370.000
|
LSE
|
14:08:40
|
|
94
|
3370.500
|
CHIX
|
14:08:40
|
|
116
|
3370.500
|
BATE
|
14:08:40
|
|
78
|
3370.500
|
CHIX
|
14:08:40
|
|
97
|
3370.500
|
CHIX
|
14:08:40
|
|
4
|
3370.500
|
CHIX
|
14:08:40
|
|
642
|
3370.500
|
LSE
|
14:08:40
|
|
525
|
3366.000
|
LSE
|
14:05:52
|
|
570
|
3363.500
|
LSE
|
14:05:20
|
|
54
|
3363.500
|
CHIX
|
14:05:20
|
|
42
|
3363.500
|
CHIX
|
14:05:20
|
|
23
|
3363.500
|
BATE
|
14:05:20
|
|
95
|
3363.500
|
CHIX
|
14:05:20
|
|
54
|
3363.500
|
BATE
|
14:05:20
|
|
40
|
3363.500
|
BATE
|
14:05:20
|
|
121
|
3363.500
|
BATE
|
14:04:01
|
|
115
|
3364.500
|
BATE
|
14:02:42
|
|
208
|
3365.000
|
LSE
|
14:02:42
|
|
100
|
3365.000
|
LSE
|
14:02:42
|
|
100
|
3365.000
|
CHIX
|
14:02:42
|
|
270
|
3364.500
|
LSE
|
14:02:42
|
|
51
|
3365.000
|
CHIX
|
14:02:42
|
|
11
|
3365.500
|
BATE
|
14:02:42
|
|
100
|
3365.500
|
BATE
|
14:02:42
|
|
577
|
3365.000
|
LSE
|
14:02:42
|
|
5
|
3366.000
|
LSE
|
14:02:08
|
|
84
|
3366.000
|
LSE
|
14:02:08
|
|
245
|
3366.000
|
LSE
|
14:02:08
|
|
286
|
3366.000
|
LSE
|
14:02:08
|
|
86
|
3365.500
|
CHIX
|
14:01:30
|
|
100
|
3365.500
|
CHIX
|
14:01:20
|
|
94
|
3365.500
|
CHIX
|
14:01:20
|
|
146
|
3365.500
|
CHIX
|
14:01:20
|
|
162
|
3362.500
|
LSE
|
13:59:16
|
|
5
|
3362.500
|
CHIX
|
13:59:16
|
|
142
|
3362.000
|
CHIX
|
13:58:54
|
|
129
|
3362.500
|
BATE
|
13:58:51
|
|
441
|
3362.500
|
LSE
|
13:58:50
|
|
129
|
3362.500
|
LSE
|
13:58:50
|
|
163
|
3363.000
|
CHIX
|
13:58:40
|
|
29
|
3363.500
|
BATE
|
13:57:53
|
|
95
|
3363.500
|
BATE
|
13:57:53
|
|
667
|
3364.000
|
LSE
|
13:57:53
|
|
34
|
3364.000
|
LSE
|
13:57:23
|
|
22
|
3364.000
|
BATE
|
13:57:18
|
|
100
|
3364.000
|
BATE
|
13:57:18
|
|
199
|
3364.000
|
CHIX
|
13:57:08
|
|
550
|
3364.000
|
LSE
|
13:57:08
|
|
92
|
3364.000
|
CHIX
|
13:56:08
|
|
84
|
3363.500
|
CHIX
|
13:54:05
|
|
89
|
3364.000
|
CHIX
|
13:54:05
|
|
425
|
3365.000
|
LSE
|
13:54:05
|
|
200
|
3365.000
|
LSE
|
13:54:05
|
|
516
|
3365.000
|
LSE
|
13:54:05
|
|
5
|
3365.000
|
LSE
|
13:53:48
|
|
5
|
3365.000
|
LSE
|
13:53:48
|
|
7
|
3362.000
|
LSE
|
13:52:33
|
|
91
|
3362.000
|
CHIX
|
13:52:30
|
|
98
|
3362.000
|
CHIX
|
13:52:30
|
|
19
|
3362.000
|
CHIX
|
13:52:27
|
|
496
|
3362.000
|
LSE
|
13:52:21
|
|
20
|
3362.000
|
CHIX
|
13:51:21
|
|
76
|
3362.000
|
CHIX
|
13:51:21
|
|
121
|
3361.000
|
BATE
|
13:50:44
|
|
110
|
3361.000
|
CHIX
|
13:49:41
|
|
107
|
3361.500
|
BATE
|
13:49:41
|
|
541
|
3362.000
|
LSE
|
13:49:41
|
|
534
|
3361.500
|
LSE
|
13:48:30
|
|
124
|
3361.500
|
CHIX
|
13:48:30
|
|
16
|
3361.500
|
BATE
|
13:48:30
|
|
91
|
3361.500
|
BATE
|
13:48:30
|
|
111
|
3361.500
|
LSE
|
13:46:48
|
|
137
|
3361.500
|
LSE
|
13:46:48
|
|
116
|
3361.500
|
CHIX
|
13:46:48
|
|
200
|
3361.500
|
LSE
|
13:46:48
|
|
7
|
3361.500
|
CHIX
|
13:46:48
|
|
347
|
3361.500
|
LSE
|
13:46:48
|
|
79
|
3361.500
|
CHIX
|
13:46:48
|
|
15
|
3361.500
|
BATE
|
13:45:58
|
|
86
|
3361.500
|
BATE
|
13:45:02
|
|
83
|
3362.000
|
CHIX
|
13:45:02
|
|
121
|
3361.500
|
BATE
|
13:45:02
|
|
60
|
3361.500
|
BATE
|
13:45:02
|
|
34
|
3361.500
|
BATE
|
13:45:02
|
|
39
|
3361.500
|
BATE
|
13:45:02
|
|
77
|
3361.500
|
LSE
|
13:44:16
|
|
250
|
3361.500
|
LSE
|
13:44:16
|
|
558
|
3361.500
|
LSE
|
13:44:16
|
|
88
|
3361.500
|
CHIX
|
13:44:16
|
|
102
|
3361.500
|
CHIX
|
13:43:01
|
|
100
|
3361.500
|
CHIX
|
13:43:01
|
|
134
|
3361.000
|
CHIX
|
13:43:01
|
|
502
|
3361.000
|
LSE
|
13:43:01
|
|
106
|
3358.000
|
BATE
|
13:41:10
|
|
111
|
3358.000
|
BATE
|
13:41:10
|
|
121
|
3358.000
|
BATE
|
13:41:10
|
|
142
|
3358.500
|
LSE
|
13:40:59
|
|
1
|
3358.500
|
LSE
|
13:40:59
|
|
18
|
3358.500
|
LSE
|
13:40:59
|
|
95
|
3358.500
|
CHIX
|
13:40:59
|
|
195
|
3358.500
|
LSE
|
13:40:59
|
|
47
|
3358.500
|
LSE
|
13:40:59
|
|
201
|
3358.500
|
LSE
|
13:40:59
|
|
99
|
3359.000
|
CHIX
|
13:40:59
|
|
89
|
3358.500
|
CHIX
|
13:39:12
|
|
4
|
3358.500
|
CHIX
|
13:39:12
|
|
89
|
3358.500
|
CHIX
|
13:39:11
|
|
529
|
3359.000
|
LSE
|
13:39:11
|
|
520
|
3358.000
|
LSE
|
13:37:45
|
|
88
|
3357.000
|
CHIX
|
13:37:12
|
|
72
|
3357.000
|
CHIX
|
13:37:12
|
|
160
|
3356.500
|
CHIX
|
13:35:46
|
|
607
|
3356.500
|
LSE
|
13:35:46
|
|
63
|
3357.000
|
LSE
|
13:35:34
|
|
227
|
3357.000
|
LSE
|
13:35:34
|
|
114
|
3357.000
|
CHIX
|
13:35:34
|
|
120
|
3358.000
|
BATE
|
13:35:34
|
|
144
|
3358.000
|
BATE
|
13:35:34
|
|
119
|
3358.000
|
BATE
|
13:35:34
|
|
734
|
3357.500
|
LSE
|
13:35:34
|
|
80
|
3358.000
|
CHIX
|
13:35:34
|
|
74
|
3358.000
|
CHIX
|
13:34:47
|
|
20
|
3358.000
|
CHIX
|
13:34:47
|
|
26
|
3356.000
|
CHIX
|
13:32:49
|
|
72
|
3356.000
|
CHIX
|
13:32:49
|
|
323
|
3356.500
|
LSE
|
13:32:49
|
|
89
|
3356.500
|
LSE
|
13:32:49
|
|
220
|
3356.500
|
LSE
|
13:32:49
|
|
689
|
3356.500
|
LSE
|
13:32:49
|
|
98
|
3356.500
|
CHIX
|
13:32:49
|
|
356
|
3355.000
|
LSE
|
13:31:14
|
|
250
|
3355.000
|
LSE
|
13:31:14
|
|
220
|
3355.000
|
LSE
|
13:31:14
|
|
109
|
3355.000
|
LSE
|
13:31:14
|
|
93
|
3354.500
|
CHIX
|
13:31:14
|
|
85
|
3354.500
|
CHIX
|
13:31:14
|
|
100
|
3353.000
|
CHIX
|
13:29:57
|
|
86
|
3353.000
|
CHIX
|
13:29:57
|
|
20
|
3353.000
|
CHIX
|
13:29:57
|
|
84
|
3352.000
|
CHIX
|
13:29:07
|
|
119
|
3350.000
|
BATE
|
13:27:32
|
|
543
|
3350.000
|
LSE
|
13:27:32
|
|
46
|
3350.000
|
LSE
|
13:27:32
|
|
90
|
3351.500
|
CHIX
|
13:25:43
|
|
88
|
3351.500
|
CHIX
|
13:25:43
|
|
53
|
3350.000
|
BATE
|
13:24:04
|
|
52
|
3350.000
|
BATE
|
13:24:04
|
|
561
|
3352.000
|
LSE
|
13:24:04
|
|
136
|
3351.500
|
CHIX
|
13:24:04
|
|
123
|
3352.000
|
BATE
|
13:24:04
|
|
154
|
3353.000
|
CHIX
|
13:23:49
|
|
132
|
3354.000
|
LSE
|
13:22:38
|
|
82
|
3354.000
|
LSE
|
13:22:38
|
|
163
|
3354.000
|
LSE
|
13:22:38
|
|
123
|
3354.000
|
LSE
|
13:22:38
|
|
42
|
3354.000
|
LSE
|
13:22:38
|
|
106
|
3349.500
|
BATE
|
13:22:02
|
|
474
|
3350.500
|
LSE
|
13:21:20
|
|
95
|
3350.500
|
LSE
|
13:21:20
|
|
90
|
3350.500
|
CHIX
|
13:21:20
|
|
18
|
3350.500
|
CHIX
|
13:21:20
|
|
34
|
3350.500
|
CHIX
|
13:21:20
|
|
81
|
3350.500
|
CHIX
|
13:21:20
|
|
45
|
3350.500
|
CHIX
|
13:18:59
|
|
528
|
3350.000
|
LSE
|
13:18:29
|
|
123
|
3350.000
|
BATE
|
13:18:29
|
|
98
|
3350.500
|
CHIX
|
13:18:05
|
|
554
|
3349.000
|
LSE
|
13:16:21
|
|
5
|
3346.000
|
BATE
|
13:15:04
|
|
80
|
3346.000
|
BATE
|
13:14:52
|
|
28
|
3346.000
|
BATE
|
13:14:52
|
|
597
|
3347.000
|
LSE
|
13:14:52
|
|
19
|
3345.500
|
CHIX
|
13:14:03
|
|
78
|
3345.500
|
CHIX
|
13:14:03
|
|
57
|
3346.000
|
CHIX
|
13:14:03
|
|
38
|
3346.000
|
CHIX
|
13:14:03
|
|
94
|
3346.000
|
CHIX
|
13:14:03
|
|
54
|
3347.000
|
BATE
|
13:12:51
|
|
63
|
3347.000
|
BATE
|
13:12:51
|
|
111
|
3347.000
|
BATE
|
13:12:51
|
|
81
|
3347.500
|
CHIX
|
13:12:51
|
|
90
|
3347.500
|
CHIX
|
13:12:51
|
|
337
|
3347.000
|
LSE
|
13:11:30
|
|
250
|
3347.000
|
LSE
|
13:11:30
|
|
250
|
3346.000
|
LSE
|
13:11:02
|
|
14
|
3345.000
|
CHIX
|
13:10:11
|
|
75
|
3345.000
|
CHIX
|
13:10:11
|
|
79
|
3344.500
|
BATE
|
13:10:11
|
|
44
|
3344.500
|
BATE
|
13:10:11
|
|
121
|
3345.000
|
CHIX
|
13:10:11
|
|
707
|
3346.500
|
LSE
|
13:10:11
|
|
80
|
3333.500
|
CHIX
|
13:08:50
|
|
1
|
3333.500
|
CHIX
|
13:08:50
|
|
88
|
3333.500
|
CHIX
|
13:08:50
|
|
304
|
3332.500
|
LSE
|
13:06:57
|
|
13
|
3332.000
|
LSE
|
13:05:30
|
|
84
|
3332.000
|
CHIX
|
13:05:30
|
|
544
|
3332.000
|
LSE
|
13:05:30
|
|
8
|
3333.500
|
CHIX
|
13:03:57
|
|
99
|
3333.500
|
CHIX
|
13:03:57
|
|
26
|
3333.500
|
BATE
|
13:03:57
|
|
26
|
3333.500
|
BATE
|
13:03:57
|
|
26
|
3333.500
|
BATE
|
13:03:57
|
|
27
|
3333.500
|
BATE
|
13:03:45
|
|
59
|
3333.500
|
BATE
|
13:03:45
|
|
84
|
3333.500
|
CHIX
|
13:03:06
|
|
37
|
3333.500
|
LSE
|
13:02:59
|
|
57
|
3333.500
|
LSE
|
13:02:59
|
|
250
|
3333.500
|
LSE
|
13:02:59
|
|
265
|
3333.500
|
LSE
|
13:02:59
|
|
250
|
3333.500
|
LSE
|
13:02:42
|
|
185
|
3333.500
|
LSE
|
13:02:42
|
|
35
|
3333.500
|
CHIX
|
13:02:41
|
|
9
|
3333.500
|
CHIX
|
13:02:41
|
|
21
|
3331.500
|
CHIX
|
13:00:42
|
|
83
|
3331.500
|
CHIX
|
13:00:42
|
|
111
|
3331.500
|
BATE
|
13:00:42
|
|
441
|
3332.500
|
LSE
|
13:00:36
|
|
21
|
3332.000
|
CHIX
|
12:59:29
|
|
66
|
3332.000
|
CHIX
|
12:59:29
|
|
48
|
3332.000
|
CHIX
|
12:58:56
|
|
56
|
3332.000
|
CHIX
|
12:58:56
|
|
124
|
3332.500
|
BATE
|
12:58:01
|
|
111
|
3332.500
|
CHIX
|
12:58:01
|
|
508
|
3332.500
|
LSE
|
12:58:01
|
|
4
|
3333.000
|
CHIX
|
12:58:01
|
|
88
|
3333.000
|
CHIX
|
12:58:01
|
|
58
|
3333.500
|
CHIX
|
12:57:30
|
|
110
|
3333.500
|
LSE
|
12:56:32
|
|
39
|
3333.500
|
LSE
|
12:56:32
|
|
47
|
3333.500
|
LSE
|
12:56:32
|
|
207
|
3333.500
|
LSE
|
12:56:32
|
|
77
|
3333.000
|
LSE
|
12:55:20
|
|
386
|
3333.000
|
LSE
|
12:55:20
|
|
108
|
3333.000
|
LSE
|
12:55:20
|
|
113
|
3332.000
|
BATE
|
12:54:11
|
|
82
|
3332.000
|
CHIX
|
12:54:11
|
|
95
|
3332.000
|
BATE
|
12:54:11
|
|
93
|
3332.000
|
CHIX
|
12:54:11
|
|
8
|
3332.000
|
BATE
|
12:54:10
|
|
101
|
3332.000
|
BATE
|
12:54:10
|
|
90
|
3332.500
|
CHIX
|
12:53:47
|
|
180
|
3333.000
|
LSE
|
12:53:44
|
|
103
|
3332.500
|
LSE
|
12:53:06
|
|
103
|
3332.500
|
LSE
|
12:53:06
|
|
194
|
3332.500
|
LSE
|
12:53:06
|
|
78
|
3333.000
|
LSE
|
12:51:24
|
|
105
|
3333.000
|
LSE
|
12:51:24
|
|
15
|
3332.500
|
CHIX
|
12:50:54
|
|
32
|
3332.500
|
CHIX
|
12:50:53
|
|
63
|
3332.500
|
CHIX
|
12:50:53
|
|
122
|
3332.500
|
LSE
|
12:50:53
|
|
228
|
3332.500
|
LSE
|
12:50:53
|
|
65
|
3332.500
|
CHIX
|
12:50:10
|
|
4
|
3332.500
|
CHIX
|
12:50:10
|
|
88
|
3332.500
|
CHIX
|
12:50:07
|
|
272
|
3332.500
|
LSE
|
12:50:01
|
|
255
|
3332.500
|
LSE
|
12:50:01
|
|
99
|
3332.000
|
CHIX
|
12:47:25
|
|
58
|
3333.000
|
BATE
|
12:46:41
|
|
60
|
3333.000
|
BATE
|
12:46:41
|
|
257
|
3333.000
|
LSE
|
12:46:41
|
|
250
|
3333.000
|
LSE
|
12:46:41
|
|
100
|
3333.000
|
BATE
|
12:46:41
|
|
100
|
3333.000
|
BATE
|
12:46:41
|
|
181
|
3332.500
|
CHIX
|
12:45:57
|
|
263
|
3333.000
|
LSE
|
12:45:45
|
|
108
|
3333.000
|
LSE
|
12:45:45
|
|
23
|
3333.000
|
LSE
|
12:45:16
|
|
250
|
3333.000
|
LSE
|
12:45:16
|
|
93
|
3333.000
|
CHIX
|
12:45:03
|
|
56
|
3333.000
|
CHIX
|
12:45:03
|
|
201
|
3332.500
|
LSE
|
12:43:24
|
|
31
|
3331.500
|
CHIX
|
12:42:24
|
|
60
|
3331.500
|
CHIX
|
12:42:24
|
|
520
|
3332.000
|
LSE
|
12:42:24
|
|
102
|
3332.000
|
BATE
|
12:42:24
|
|
56
|
3332.500
|
CHIX
|
12:42:20
|
|
68
|
3332.500
|
CHIX
|
12:41:40
|
|
59
|
3332.500
|
CHIX
|
12:41:40
|
|
253
|
3332.000
|
LSE
|
12:40:58
|
|
57
|
3331.000
|
CHIX
|
12:40:36
|
|
88
|
3330.500
|
CHIX
|
12:39:51
|
|
521
|
3331.500
|
LSE
|
12:39:50
|
|
254
|
3331.000
|
LSE
|
12:37:29
|
|
241
|
3331.000
|
LSE
|
12:37:29
|
|
18
|
3331.000
|
LSE
|
12:37:29
|
|
87
|
3331.000
|
CHIX
|
12:37:29
|
|
56
|
3331.500
|
CHIX
|
12:37:17
|
|
106
|
3331.500
|
BATE
|
12:37:13
|
|
12
|
3331.500
|
BATE
|
12:37:13
|
|
110
|
3332.000
|
BATE
|
12:36:22
|
|
82
|
3332.500
|
CHIX
|
12:36:22
|
|
64
|
3333.000
|
CHIX
|
12:36:20
|
|
521
|
3333.000
|
LSE
|
12:36:07
|
|
299
|
3332.000
|
LSE
|
12:33:58
|
|
250
|
3332.000
|
LSE
|
12:33:58
|
|
80
|
3332.000
|
CHIX
|
12:33:58
|
|
106
|
3332.000
|
BATE
|
12:33:58
|
|
102
|
3332.000
|
BATE
|
12:33:58
|
|
56
|
3332.500
|
CHIX
|
12:33:45
|
|
112
|
3332.500
|
CHIX
|
12:33:45
|
|
239
|
3332.500
|
LSE
|
12:33:03
|
|
282
|
3332.500
|
LSE
|
12:32:52
|
|
96
|
3332.500
|
CHIX
|
12:31:53
|
|
614
|
3332.000
|
LSE
|
12:30:01
|
|
72
|
3332.000
|
BATE
|
12:30:01
|
|
37
|
3332.000
|
BATE
|
12:30:01
|
|
123
|
3332.500
|
LSE
|
12:30:00
|
|
223
|
3332.500
|
LSE
|
12:30:00
|
|
52
|
3332.500
|
CHIX
|
12:30:00
|
|
59
|
3332.500
|
CHIX
|
12:30:00
|
|
76
|
3332.500
|
CHIX
|
12:29:00
|
|
92
|
3332.000
|
CHIX
|
12:27:55
|
|
88
|
3332.500
|
LSE
|
12:27:14
|
|
116
|
3333.000
|
BATE
|
12:27:12
|
|
27
|
3333.000
|
CHIX
|
12:26:29
|
|
60
|
3333.000
|
CHIX
|
12:26:29
|
|
452
|
3332.500
|
LSE
|
12:26:29
|
|
41
|
3332.500
|
CHIX
|
12:26:00
|
|
43
|
3332.500
|
CHIX
|
12:26:00
|
|
37
|
3332.500
|
CHIX
|
12:26:00
|
|
83
|
3333.000
|
CHIX
|
12:25:53
|
|
759
|
3333.000
|
LSE
|
12:25:53
|
|
84
|
3332.000
|
CHIX
|
12:23:02
|
|
120
|
3333.500
|
BATE
|
12:22:15
|
|
95
|
3333.500
|
CHIX
|
12:21:24
|
|
90
|
3333.500
|
CHIX
|
12:21:24
|
|
302
|
3333.500
|
LSE
|
12:21:24
|
|
320
|
3333.500
|
LSE
|
12:21:24
|
|
28
|
3334.000
|
CHIX
|
12:21:15
|
|
92
|
3334.000
|
CHIX
|
12:21:15
|
|
123
|
3333.500
|
BATE
|
12:20:01
|
|
43
|
3334.500
|
LSE
|
12:19:41
|
|
96
|
3334.500
|
BATE
|
12:19:41
|
|
32
|
3334.500
|
LSE
|
12:19:41
|
|
451
|
3334.500
|
LSE
|
12:19:41
|
|
10
|
3334.500
|
BATE
|
12:19:41
|
|
8
|
3334.500
|
BATE
|
12:19:41
|
|
100
|
3335.000
|
CHIX
|
12:19:10
|
|
610
|
3334.500
|
LSE
|
12:17:27
|
|
25
|
3334.500
|
BATE
|
12:17:27
|
|
83
|
3334.500
|
BATE
|
12:17:27
|
|
87
|
3334.500
|
CHIX
|
12:17:27
|
|
83
|
3332.000
|
CHIX
|
12:16:00
|
|
76
|
3330.500
|
CHIX
|
12:15:00
|
|
123
|
3330.500
|
CHIX
|
12:14:30
|
|
82
|
3330.500
|
LSE
|
12:14:30
|
|
228
|
3330.500
|
LSE
|
12:14:30
|
|
250
|
3330.500
|
LSE
|
12:14:30
|
|
250
|
3334.500
|
LSE
|
12:11:57
|
|
353
|
3334.500
|
LSE
|
12:11:57
|
|
6
|
3335.000
|
BATE
|
12:11:57
|
|
111
|
3335.000
|
BATE
|
12:11:57
|
|
105
|
3335.500
|
BATE
|
12:11:56
|
|
92
|
3336.000
|
CHIX
|
12:11:40
|
|
25
|
3336.000
|
CHIX
|
12:11:01
|
|
58
|
3336.000
|
CHIX
|
12:10:44
|
|
615
|
3334.500
|
LSE
|
12:09:49
|
|
78
|
3334.500
|
CHIX
|
12:09:37
|
|
50
|
3334.500
|
CHIX
|
12:08:37
|
|
62
|
3334.500
|
CHIX
|
12:08:37
|
|
137
|
3334.500
|
LSE
|
12:08:11
|
|
302
|
3334.500
|
LSE
|
12:08:11
|
|
21
|
3334.500
|
CHIX
|
12:07:37
|
|
74
|
3334.500
|
CHIX
|
12:07:37
|
|
120
|
3334.500
|
LSE
|
12:07:21
|
|
57
|
3334.500
|
LSE
|
12:07:21
|
|
79
|
3334.500
|
LSE
|
12:07:21
|
|
68
|
3334.000
|
BATE
|
12:06:42
|
|
53
|
3334.000
|
BATE
|
12:06:42
|
|
76
|
3334.500
|
BATE
|
12:06:39
|
|
14
|
3334.500
|
BATE
|
12:06:39
|
|
15
|
3334.500
|
BATE
|
12:06:39
|
|
34
|
3334.500
|
LSE
|
12:06:05
|
|
522
|
3334.500
|
LSE
|
12:06:05
|
|
81
|
3334.500
|
CHIX
|
12:05:55
|
|
94
|
3334.500
|
CHIX
|
12:04:54
|
|
38
|
3334.000
|
CHIX
|
12:04:02
|
|
55
|
3334.000
|
CHIX
|
12:04:02
|
|
11
|
3333.000
|
LSE
|
12:03:33
|
|
583
|
3333.000
|
LSE
|
12:03:33
|
|
99
|
3332.500
|
CHIX
|
12:03:13
|
|
46
|
3332.500
|
BATE
|
12:02:54
|
|
64
|
3332.500
|
CHIX
|
12:02:35
|
|
32
|
3332.500
|
CHIX
|
12:02:35
|
|
21
|
3332.500
|
LSE
|
12:02:30
|
|
524
|
3332.500
|
LSE
|
12:02:30
|
|
100
|
3332.500
|
BATE
|
12:02:05
|
|
88
|
3332.500
|
BATE
|
12:02:05
|
|
160
|
3332.500
|
CHIX
|
12:01:51
|
|
52
|
3332.500
|
BATE
|
12:01:51
|
|
207
|
3332.500
|
LSE
|
12:00:58
|
|
394
|
3332.500
|
LSE
|
12:00:58
|
|
88
|
3332.000
|
CHIX
|
12:00:52
|
|
113
|
3332.000
|
BATE
|
12:00:52
|
|
76
|
3332.500
|
LSE
|
11:59:35
|
|
90
|
3332.500
|
LSE
|
11:59:35
|
|
239
|
3332.500
|
LSE
|
11:59:35
|
|
212
|
3332.500
|
LSE
|
11:59:35
|
|
84
|
3332.500
|
CHIX
|
11:59:31
|
|
6
|
3332.500
|
CHIX
|
11:59:31
|
|
105
|
3332.500
|
BATE
|
11:59:27
|
|
87
|
3332.000
|
CHIX
|
11:58:50
|
|
222
|
3332.000
|
LSE
|
11:58:49
|
|
309
|
3332.000
|
LSE
|
11:58:49
|
|
130
|
3332.000
|
LSE
|
11:58:49
|
|
87
|
3332.000
|
CHIX
|
11:58:05
|
|
319
|
3332.000
|
LSE
|
11:57:11
|
|
54
|
3332.000
|
LSE
|
11:57:11
|
|
73
|
3332.000
|
CHIX
|
11:57:05
|
|
3
|
3331.500
|
CHIX
|
11:56:33
|
|
88
|
3331.500
|
CHIX
|
11:56:33
|
|
75
|
3331.500
|
CHIX
|
11:56:12
|
|
91
|
3331.500
|
LSE
|
11:54:44
|
|
200
|
3331.500
|
LSE
|
11:54:44
|
|
250
|
3331.500
|
LSE
|
11:54:44
|
|
78
|
3332.000
|
BATE
|
11:54:34
|
|
44
|
3332.000
|
BATE
|
11:54:33
|
|
75
|
3332.500
|
CHIX
|
11:54:33
|
|
56
|
3332.500
|
CHIX
|
11:54:33
|
|
157
|
3332.500
|
LSE
|
11:53:21
|
|
394
|
3332.500
|
LSE
|
11:53:21
|
|
19
|
3332.500
|
CHIX
|
11:53:17
|
|
77
|
3332.500
|
CHIX
|
11:53:17
|
|
102
|
3330.500
|
BATE
|
11:51:57
|
|
79
|
3330.500
|
CHIX
|
11:51:50
|
|
33
|
3330.500
|
CHIX
|
11:51:50
|
|
89
|
3330.500
|
LSE
|
11:51:50
|
|
260
|
3330.500
|
LSE
|
11:51:50
|
|
103
|
3330.500
|
LSE
|
11:51:04
|
|
61
|
3330.500
|
LSE
|
11:51:04
|
|
74
|
3330.500
|
LSE
|
11:51:04
|
|
316
|
3330.500
|
LSE
|
11:51:04
|
|
16
|
3330.500
|
CHIX
|
11:51:00
|
|
139
|
3330.500
|
CHIX
|
11:51:00
|
|
76
|
3330.500
|
LSE
|
11:50:54
|
|
110
|
3330.000
|
CHIX
|
11:49:15
|
|
45
|
3330.000
|
CHIX
|
11:49:15
|
|
100
|
3330.000
|
BATE
|
11:49:15
|
|
17
|
3330.000
|
BATE
|
11:49:15
|
|
489
|
3330.000
|
LSE
|
11:48:53
|
|
236
|
3330.000
|
LSE
|
11:48:53
|
|
79
|
3329.500
|
CHIX
|
11:48:33
|
|
28
|
3329.500
|
CHIX
|
11:48:33
|
|
547
|
3328.500
|
LSE
|
11:45:43
|
|
102
|
3328.500
|
BATE
|
11:45:43
|
|
58
|
3329.000
|
CHIX
|
11:45:17
|
|
25
|
3329.000
|
CHIX
|
11:45:17
|
|
99
|
3328.500
|
CHIX
|
11:44:06
|
|
82
|
3329.000
|
CHIX
|
11:44:04
|
|
92
|
3330.500
|
LSE
|
11:42:49
|
|
128
|
3330.500
|
LSE
|
11:42:49
|
|
45
|
3330.500
|
LSE
|
11:42:49
|
|
55
|
3330.500
|
LSE
|
11:42:49
|
|
241
|
3330.500
|
LSE
|
11:42:49
|
|
27
|
3329.500
|
BATE
|
11:41:57
|
|
80
|
3329.500
|
BATE
|
11:41:57
|
|
110
|
3329.500
|
BATE
|
11:41:57
|
|
96
|
3329.500
|
CHIX
|
11:41:57
|
|
33
|
3331.000
|
LSE
|
11:41:49
|
|
7
|
3331.000
|
LSE
|
11:41:49
|
|
49
|
3331.000
|
LSE
|
11:41:49
|
|
198
|
3331.000
|
LSE
|
11:41:49
|
|
210
|
3330.000
|
LSE
|
11:41:44
|
|
210
|
3330.000
|
LSE
|
11:41:44
|
|
55
|
3330.000
|
CHIX
|
11:41:09
|
|
254
|
3330.000
|
LSE
|
11:40:13
|
|
70
|
3330.000
|
CHIX
|
11:40:09
|
|
22
|
3330.000
|
CHIX
|
11:39:50
|
|
95
|
3330.000
|
CHIX
|
11:39:50
|
|
13
|
3330.500
|
CHIX
|
11:37:34
|
|
12
|
3330.500
|
CHIX
|
11:37:34
|
|
2
|
3330.500
|
CHIX
|
11:37:34
|
|
25
|
3330.500
|
CHIX
|
11:37:34
|
|
25
|
3330.500
|
CHIX
|
11:37:34
|
|
25
|
3330.500
|
CHIX
|
11:37:34
|
|
25
|
3330.500
|
CHIX
|
11:37:34
|
|
26
|
3330.500
|
BATE
|
11:37:34
|
|
38
|
3330.500
|
BATE
|
11:37:34
|
|
27
|
3330.500
|
BATE
|
11:37:34
|
|
140
|
3330.000
|
LSE
|
11:37:11
|
|
255
|
3330.000
|
LSE
|
11:37:11
|
|
131
|
3330.000
|
LSE
|
11:37:11
|
|
60
|
3330.000
|
CHIX
|
11:37:02
|
|
7
|
3329.500
|
CHIX
|
11:35:43
|
|
121
|
3329.500
|
BATE
|
11:35:43
|
|
18
|
3329.500
|
CHIX
|
11:35:43
|
|
100
|
3329.500
|
CHIX
|
11:35:43
|
|
123
|
3329.500
|
BATE
|
11:35:43
|
|
103
|
3329.500
|
BATE
|
11:35:43
|
|
98
|
3329.500
|
CHIX
|
11:35:43
|
|
446
|
3330.000
|
LSE
|
11:35:02
|
|
155
|
3330.000
|
LSE
|
11:35:02
|
|
88
|
3330.000
|
CHIX
|
11:34:44
|
|
128
|
3330.000
|
LSE
|
11:33:37
|
|
436
|
3330.000
|
LSE
|
11:33:37
|
|
83
|
3330.000
|
CHIX
|
11:33:37
|
|
11
|
3330.000
|
CHIX
|
11:33:37
|
|
144
|
3330.000
|
CHIX
|
11:31:44
|
|
85
|
3330.000
|
LSE
|
11:31:35
|
|
485
|
3330.000
|
LSE
|
11:31:35
|
|
91
|
3329.500
|
CHIX
|
11:29:50
|
|
114
|
3330.000
|
BATE
|
11:29:50
|
|
32
|
3330.500
|
LSE
|
11:28:33
|
|
243
|
3330.500
|
LSE
|
11:28:33
|
|
250
|
3330.500
|
LSE
|
11:28:33
|
|
98
|
3330.500
|
CHIX
|
11:28:33
|
|
577
|
3330.500
|
LSE
|
11:28:33
|
|
115
|
3330.500
|
BATE
|
11:26:11
|
|
263
|
3331.000
|
LSE
|
11:25:58
|
|
250
|
3331.000
|
LSE
|
11:25:58
|
|
80
|
3331.500
|
CHIX
|
11:25:56
|
|
13
|
3331.500
|
CHIX
|
11:25:56
|
|
100
|
3331.500
|
CHIX
|
11:25:56
|
|
42
|
3330.500
|
CHIX
|
11:24:00
|
|
83
|
3329.500
|
CHIX
|
11:23:37
|
|
101
|
3330.000
|
CHIX
|
11:23:02
|
|
6
|
3330.000
|
BATE
|
11:23:02
|
|
100
|
3330.000
|
BATE
|
11:23:02
|
|
122
|
3330.000
|
BATE
|
11:23:02
|
|
40
|
3330.500
|
LSE
|
11:22:49
|
|
61
|
3330.500
|
LSE
|
11:22:49
|
|
432
|
3330.500
|
LSE
|
11:22:49
|
|
81
|
3330.500
|
CHIX
|
11:22:49
|
|
200
|
3330.000
|
LSE
|
11:21:28
|
|
250
|
3330.000
|
LSE
|
11:21:28
|
|
141
|
3330.500
|
BATE
|
11:21:28
|
|
93
|
3331.000
|
BATE
|
11:20:27
|
|
27
|
3331.000
|
BATE
|
11:20:27
|
|
90
|
3331.000
|
LSE
|
11:20:22
|
|
38
|
3331.000
|
LSE
|
11:20:22
|
|
32
|
3331.000
|
LSE
|
11:20:22
|
|
174
|
3331.000
|
LSE
|
11:20:22
|
|
194
|
3331.000
|
LSE
|
11:20:22
|
|
97
|
3330.500
|
CHIX
|
11:20:06
|
|
158
|
3330.000
|
CHIX
|
11:19:01
|
|
576
|
3330.000
|
LSE
|
11:19:01
|
|
84
|
3330.500
|
CHIX
|
11:18:49
|
|
99
|
3330.000
|
CHIX
|
11:17:12
|
|
250
|
3330.000
|
LSE
|
11:17:12
|
|
148
|
3330.000
|
LSE
|
11:17:12
|
|
229
|
3330.000
|
LSE
|
11:17:11
|
|
250
|
3330.000
|
LSE
|
11:17:11
|
|
91
|
3330.000
|
LSE
|
11:17:11
|
|
67
|
3330.500
|
CHIX
|
11:17:11
|
|
168
|
3330.500
|
CHIX
|
11:17:11
|
|
165
|
3330.000
|
LSE
|
11:14:30
|
|
35
|
3330.000
|
LSE
|
11:14:30
|
|
50
|
3330.000
|
CHIX
|
11:14:30
|
|
82
|
3328.500
|
CHIX
|
11:12:56
|
|
111
|
3329.000
|
BATE
|
11:12:56
|
|
383
|
3329.500
|
LSE
|
11:12:40
|
|
197
|
3329.500
|
LSE
|
11:12:40
|
|
93
|
3329.500
|
CHIX
|
11:12:40
|
|
716
|
3329.500
|
LSE
|
11:12:40
|
|
91
|
3329.500
|
CHIX
|
11:12:40
|
|
87
|
3328.500
|
CHIX
|
11:10:01
|
|
112
|
3328.500
|
BATE
|
11:10:01
|
|
119
|
3329.500
|
BATE
|
11:08:57
|
|
85
|
3329.500
|
CHIX
|
11:08:57
|
|
1
|
3329.500
|
BATE
|
11:08:57
|
|
604
|
3329.500
|
LSE
|
11:08:57
|
|
105
|
3329.500
|
BATE
|
11:08:57
|
|
107
|
3329.500
|
BATE
|
11:08:57
|
|
102
|
3329.500
|
CHIX
|
11:08:57
|
|
91
|
3330.000
|
CHIX
|
11:08:39
|
|
105
|
3330.000
|
CHIX
|
11:08:39
|
|
612
|
3330.000
|
LSE
|
11:07:32
|
|
79
|
3330.000
|
CHIX
|
11:06:46
|
|
210
|
3330.000
|
LSE
|
11:06:44
|
|
35
|
3330.000
|
LSE
|
11:06:44
|
|
250
|
3330.000
|
LSE
|
11:06:44
|
|
249
|
3330.000
|
CHIX
|
11:06:44
|
|
523
|
3330.000
|
LSE
|
11:06:43
|
|
519
|
3329.000
|
LSE
|
11:02:12
|
|
94
|
3330.000
|
CHIX
|
11:02:00
|
|
113
|
3330.000
|
BATE
|
11:02:00
|
|
91
|
3330.000
|
CHIX
|
11:02:00
|
|
131
|
3330.000
|
LSE
|
11:00:54
|
|
7
|
3330.000
|
BATE
|
11:00:51
|
|
128
|
3330.000
|
LSE
|
11:00:51
|
|
133
|
3330.000
|
LSE
|
11:00:51
|
|
90
|
3329.000
|
CHIX
|
10:59:09
|
|
121
|
3329.000
|
BATE
|
10:58:56
|
|
109
|
3329.500
|
CHIX
|
10:58:56
|
|
597
|
3329.500
|
LSE
|
10:58:56
|
|
59
|
3329.000
|
CHIX
|
10:57:10
|
|
366
|
3329.000
|
LSE
|
10:56:46
|
|
34
|
3329.000
|
LSE
|
10:56:46
|
|
107
|
3329.000
|
LSE
|
10:56:46
|
|
3
|
3329.000
|
LSE
|
10:56:46
|
|
92
|
3325.000
|
CHIX
|
10:55:45
|
|
91
|
3327.500
|
CHIX
|
10:55:05
|
|
121
|
3327.500
|
BATE
|
10:55:05
|
|
538
|
3327.500
|
LSE
|
10:54:48
|
|
65
|
3328.000
|
CHIX
|
10:54:40
|
|
84
|
3329.500
|
CHIX
|
10:52:43
|
|
123
|
3329.500
|
BATE
|
10:52:43
|
|
95
|
3329.500
|
CHIX
|
10:52:43
|
|
561
|
3330.500
|
LSE
|
10:52:41
|
|
459
|
3330.000
|
LSE
|
10:52:26
|
|
85
|
3329.500
|
CHIX
|
10:52:19
|
|
5
|
3330.500
|
BATE
|
10:50:07
|
|
250
|
3330.500
|
LSE
|
10:49:05
|
|
3
|
3330.500
|
LSE
|
10:49:05
|
|
200
|
3330.500
|
LSE
|
10:49:05
|
|
109
|
3330.500
|
BATE
|
10:49:05
|
|
96
|
3330.500
|
CHIX
|
10:49:05
|
|
92
|
3331.000
|
CHIX
|
10:48:46
|
|
73
|
3330.000
|
CHIX
|
10:47:00
|
|
14
|
3330.000
|
LSE
|
10:46:53
|
|
538
|
3330.000
|
LSE
|
10:46:53
|
|
117
|
3330.000
|
BATE
|
10:46:52
|
|
106
|
3331.500
|
BATE
|
10:46:40
|
|
190
|
3330.500
|
CHIX
|
10:46:03
|
|
50
|
3330.500
|
CHIX
|
10:46:03
|
|
274
|
3330.500
|
LSE
|
10:46:00
|
|
57
|
3330.500
|
LSE
|
10:46:00
|
|
160
|
3330.500
|
LSE
|
10:45:10
|
|
227
|
3329.000
|
LSE
|
10:43:52
|
|
250
|
3329.000
|
LSE
|
10:43:52
|
|
89
|
3329.500
|
CHIX
|
10:43:31
|
|
87
|
3329.500
|
CHIX
|
10:43:31
|
|
97
|
3330.000
|
LSE
|
10:43:08
|
|
114
|
3330.500
|
BATE
|
10:42:14
|
|
261
|
3331.000
|
LSE
|
10:41:47
|
|
250
|
3331.000
|
LSE
|
10:41:47
|
|
81
|
3331.500
|
CHIX
|
10:41:24
|
|
1
|
3331.500
|
CHIX
|
10:41:24
|
|
111
|
3331.500
|
BATE
|
10:41:24
|
|
81
|
3331.500
|
CHIX
|
10:41:24
|
|
5
|
3331.500
|
CHIX
|
10:40:49
|
|
62
|
3332.000
|
CHIX
|
10:40:40
|
|
20
|
3332.000
|
CHIX
|
10:40:40
|
|
65
|
3332.000
|
CHIX
|
10:40:30
|
|
199
|
3332.000
|
LSE
|
10:40:18
|
|
350
|
3332.000
|
LSE
|
10:40:18
|
|
68
|
3332.000
|
LSE
|
10:40:18
|
|
148
|
3330.000
|
LSE
|
10:38:58
|
|
100
|
3329.000
|
CHIX
|
10:37:57
|
|
108
|
3329.000
|
BATE
|
10:37:57
|
|
580
|
3330.000
|
LSE
|
10:37:53
|
|
88
|
3329.000
|
CHIX
|
10:36:28
|
|
148
|
3329.500
|
CHIX
|
10:36:20
|
|
531
|
3329.500
|
LSE
|
10:36:20
|
|
123
|
3329.500
|
BATE
|
10:36:20
|
|
100
|
3329.500
|
BATE
|
10:36:20
|
|
553
|
3330.000
|
LSE
|
10:35:53
|
|
96
|
3330.000
|
CHIX
|
10:33:21
|
|
471
|
3329.500
|
LSE
|
10:32:53
|
|
149
|
3329.500
|
LSE
|
10:32:53
|
|
71
|
3330.000
|
CHIX
|
10:32:53
|
|
177
|
3330.000
|
CHIX
|
10:32:53
|
|
90
|
3328.500
|
CHIX
|
10:29:52
|
|
112
|
3328.500
|
BATE
|
10:29:52
|
|
566
|
3329.500
|
LSE
|
10:29:36
|
|
91
|
3329.500
|
CHIX
|
10:28:55
|
|
540
|
3329.500
|
LSE
|
10:28:55
|
|
103
|
3329.500
|
BATE
|
10:28:55
|
|
92
|
3330.000
|
CHIX
|
10:28:00
|
|
82
|
3329.500
|
CHIX
|
10:27:34
|
|
518
|
3329.500
|
LSE
|
10:25:37
|
|
37
|
3329.500
|
LSE
|
10:25:36
|
|
115
|
3329.500
|
BATE
|
10:25:36
|
|
523
|
3329.500
|
LSE
|
10:25:36
|
|
107
|
3330.000
|
CHIX
|
10:25:25
|
|
91
|
3330.000
|
BATE
|
10:25:01
|
|
67
|
3330.000
|
CHIX
|
10:24:39
|
|
36
|
3330.000
|
CHIX
|
10:24:39
|
|
150
|
3329.000
|
LSE
|
10:23:06
|
|
104
|
3329.000
|
CHIX
|
10:23:06
|
|
160
|
3328.500
|
LSE
|
10:22:40
|
|
243
|
3328.500
|
LSE
|
10:22:40
|
|
160
|
3328.500
|
LSE
|
10:22:40
|
|
35
|
3328.500
|
CHIX
|
10:22:40
|
|
64
|
3328.500
|
CHIX
|
10:22:40
|
|
95
|
3329.000
|
CHIX
|
10:21:22
|
|
105
|
3329.500
|
BATE
|
10:21:22
|
|
525
|
3329.500
|
LSE
|
10:21:22
|
|
125
|
3330.000
|
BATE
|
10:21:07
|
|
19
|
3330.000
|
BATE
|
10:21:07
|
|
36
|
3330.000
|
CHIX
|
10:20:54
|
|
63
|
3330.000
|
CHIX
|
10:20:54
|
|
98
|
3330.000
|
CHIX
|
10:20:54
|
|
14
|
3330.500
|
CHIX
|
10:20:45
|
|
84
|
3330.500
|
CHIX
|
10:20:45
|
|
82
|
3330.000
|
LSE
|
10:19:36
|
|
567
|
3330.000
|
LSE
|
10:19:36
|
|
8
|
3328.500
|
BATE
|
10:17:44
|
|
43
|
3328.500
|
BATE
|
10:17:44
|
|
41
|
3328.500
|
BATE
|
10:17:44
|
|
3
|
3328.500
|
BATE
|
10:17:44
|
|
190
|
3329.000
|
CHIX
|
10:17:42
|
|
62
|
3329.000
|
CHIX
|
10:17:42
|
|
250
|
3329.000
|
LSE
|
10:17:26
|
|
310
|
3329.000
|
LSE
|
10:17:26
|
|
106
|
3328.000
|
LSE
|
10:16:51
|
|
205
|
3328.000
|
LSE
|
10:16:51
|
|
6
|
3326.000
|
CHIX
|
10:15:30
|
|
84
|
3326.000
|
CHIX
|
10:15:30
|
|
106
|
3326.000
|
BATE
|
10:15:17
|
|
82
|
3329.000
|
CHIX
|
10:14:38
|
|
193
|
3328.500
|
LSE
|
10:14:31
|
|
374
|
3328.500
|
LSE
|
10:14:31
|
|
60
|
3328.500
|
BATE
|
10:14:27
|
|
162
|
3328.500
|
BATE
|
10:14:27
|
|
197
|
3328.500
|
LSE
|
10:14:02
|
|
290
|
3328.500
|
LSE
|
10:14:02
|
|
299
|
3328.500
|
CHIX
|
10:13:59
|
|
2
|
3328.000
|
LSE
|
10:12:29
|
|
188
|
3328.000
|
LSE
|
10:12:29
|
|
359
|
3328.000
|
LSE
|
10:12:29
|
|
102
|
3327.500
|
CHIX
|
10:10:48
|
|
81
|
3329.000
|
CHIX
|
10:09:55
|
|
36
|
3329.000
|
CHIX
|
10:09:55
|
|
89
|
3329.000
|
CHIX
|
10:09:55
|
|
108
|
3329.000
|
BATE
|
10:09:55
|
|
107
|
3329.000
|
BATE
|
10:09:55
|
|
164
|
3329.500
|
LSE
|
10:09:32
|
|
400
|
3329.500
|
LSE
|
10:09:32
|
|
93
|
3329.500
|
CHIX
|
10:08:53
|
|
617
|
3330.000
|
LSE
|
10:08:28
|
|
158
|
3330.000
|
LSE
|
10:08:28
|
|
95
|
3329.500
|
CHIX
|
10:06:47
|
|
73
|
3329.500
|
CHIX
|
10:06:47
|
|
61
|
3329.500
|
CHIX
|
10:06:47
|
|
610
|
3329.500
|
LSE
|
10:06:47
|
|
120
|
3329.500
|
BATE
|
10:06:47
|
|
101
|
3330.000
|
CHIX
|
10:04:23
|
|
65
|
3330.000
|
CHIX
|
10:04:23
|
|
622
|
3330.000
|
LSE
|
10:03:55
|
|
116
|
3329.000
|
BATE
|
10:03:37
|
|
191
|
3329.500
|
CHIX
|
10:02:54
|
|
56
|
3328.500
|
CHIX
|
10:02:19
|
|
141
|
3328.500
|
LSE
|
10:02:19
|
|
303
|
3328.500
|
LSE
|
10:02:19
|
|
97
|
3328.500
|
CHIX
|
10:02:00
|
|
145
|
3329.000
|
LSE
|
10:01:47
|
|
348
|
3329.000
|
LSE
|
10:01:47
|
|
100
|
3327.000
|
CHIX
|
10:00:42
|
|
120
|
3327.500
|
BATE
|
10:00:42
|
|
59
|
3328.000
|
CHIX
|
10:00:13
|
|
399
|
3328.000
|
LSE
|
10:00:00
|
|
102
|
3327.000
|
BATE
|
09:58:58
|
|
580
|
3328.000
|
LSE
|
09:58:23
|
|
200
|
3325.500
|
LSE
|
09:57:32
|
|
83
|
3325.000
|
CHIX
|
09:57:29
|
|
15
|
3325.000
|
CHIX
|
09:57:29
|
|
96
|
3329.000
|
CHIX
|
09:56:55
|
|
62
|
3329.000
|
BATE
|
09:56:55
|
|
57
|
3329.000
|
BATE
|
09:56:55
|
|
6
|
3329.000
|
BATE
|
09:56:55
|
|
200
|
3329.500
|
LSE
|
09:56:21
|
|
70
|
3329.500
|
LSE
|
09:56:21
|
|
11
|
3329.000
|
CHIX
|
09:56:17
|
|
449
|
3329.000
|
LSE
|
09:56:17
|
|
79
|
3329.000
|
CHIX
|
09:56:17
|
|
114
|
3329.000
|
BATE
|
09:56:17
|
|
81
|
3329.000
|
LSE
|
09:56:17
|
|
45
|
3330.000
|
CHIX
|
09:55:19
|
|
519
|
3330.000
|
LSE
|
09:54:18
|
|
33
|
3330.000
|
CHIX
|
09:53:31
|
|
12
|
3330.000
|
CHIX
|
09:53:31
|
|
90
|
3330.000
|
CHIX
|
09:53:31
|
|
84
|
3329.500
|
CHIX
|
09:53:31
|
|
96
|
3329.000
|
CHIX
|
09:53:31
|
|
73
|
3329.500
|
BATE
|
09:53:31
|
|
40
|
3329.500
|
BATE
|
09:53:31
|
|
152
|
3328.000
|
LSE
|
09:52:10
|
|
459
|
3328.000
|
LSE
|
09:52:10
|
|
89
|
3324.500
|
CHIX
|
09:50:44
|
|
117
|
3325.500
|
CHIX
|
09:50:41
|
|
554
|
3326.000
|
LSE
|
09:50:41
|
|
57
|
3326.000
|
CHIX
|
09:49:32
|
|
22
|
3327.000
|
LSE
|
09:48:05
|
|
250
|
3327.000
|
LSE
|
09:48:05
|
|
227
|
3326.500
|
LSE
|
09:48:05
|
|
108
|
3326.500
|
LSE
|
09:48:05
|
|
15
|
3327.000
|
BATE
|
09:48:05
|
|
100
|
3327.000
|
BATE
|
09:48:05
|
|
94
|
3326.500
|
CHIX
|
09:48:05
|
|
50
|
3326.500
|
BATE
|
09:48:05
|
|
40
|
3326.500
|
BATE
|
09:48:05
|
|
18
|
3326.500
|
BATE
|
09:48:05
|
|
1
|
3326.500
|
BATE
|
09:48:05
|
|
86
|
3327.500
|
CHIX
|
09:48:05
|
|
96
|
3329.500
|
CHIX
|
09:46:27
|
|
558
|
3329.500
|
LSE
|
09:46:27
|
|
121
|
3329.500
|
BATE
|
09:46:27
|
|
559
|
3329.500
|
LSE
|
09:45:30
|
|
55
|
3330.500
|
CHIX
|
09:45:30
|
|
63
|
3330.500
|
CHIX
|
09:45:30
|
|
21
|
3330.500
|
CHIX
|
09:45:30
|
|
91
|
3330.500
|
CHIX
|
09:45:30
|
|
120
|
3329.500
|
BATE
|
09:42:53
|
|
56
|
3330.000
|
CHIX
|
09:42:52
|
|
21
|
3330.000
|
CHIX
|
09:42:51
|
|
66
|
3330.000
|
CHIX
|
09:42:51
|
|
379
|
3329.500
|
LSE
|
09:42:51
|
|
200
|
3329.500
|
LSE
|
09:42:51
|
|
140
|
3330.000
|
CHIX
|
09:41:49
|
|
158
|
3330.000
|
BATE
|
09:41:49
|
|
521
|
3330.000
|
LSE
|
09:41:49
|
|
50
|
3330.500
|
CHIX
|
09:40:51
|
|
44
|
3330.000
|
CHIX
|
09:40:35
|
|
89
|
3330.000
|
CHIX
|
09:40:35
|
|
88
|
3331.000
|
CHIX
|
09:39:50
|
|
612
|
3330.500
|
LSE
|
09:39:32
|
|
23
|
3330.500
|
BATE
|
09:39:32
|
|
90
|
3330.500
|
BATE
|
09:39:32
|
|
97
|
3331.000
|
CHIX
|
09:39:07
|
|
25
|
3331.000
|
CHIX
|
09:38:22
|
|
597
|
3330.500
|
LSE
|
09:37:41
|
|
37
|
3330.500
|
BATE
|
09:37:41
|
|
71
|
3330.500
|
BATE
|
09:37:41
|
|
70
|
3331.000
|
CHIX
|
09:37:05
|
|
74
|
3331.000
|
CHIX
|
09:37:05
|
|
151
|
3328.500
|
LSE
|
09:34:49
|
|
250
|
3328.500
|
LSE
|
09:34:49
|
|
114
|
3328.500
|
LSE
|
09:34:49
|
|
5
|
3328.500
|
LSE
|
09:34:49
|
|
97
|
3328.500
|
CHIX
|
09:34:49
|
|
199
|
3328.000
|
LSE
|
09:34:03
|
|
250
|
3327.500
|
LSE
|
09:34:03
|
|
200
|
3327.500
|
LSE
|
09:34:03
|
|
80
|
3320.500
|
CHIX
|
09:32:33
|
|
72
|
3321.500
|
BATE
|
09:31:56
|
|
38
|
3321.500
|
BATE
|
09:31:56
|
|
63
|
3321.500
|
LSE
|
09:31:56
|
|
106
|
3321.500
|
BATE
|
09:31:56
|
|
530
|
3321.500
|
LSE
|
09:31:56
|
|
588
|
3322.000
|
LSE
|
09:31:49
|
|
103
|
3322.500
|
CHIX
|
09:31:40
|
|
146
|
3322.500
|
CHIX
|
09:31:40
|
|
82
|
3322.500
|
CHIX
|
09:31:40
|
|
98
|
3322.500
|
CHIX
|
09:28:26
|
|
500
|
3322.500
|
LSE
|
09:28:26
|
|
77
|
3322.500
|
LSE
|
09:28:26
|
|
75
|
3322.500
|
BATE
|
09:28:26
|
|
38
|
3322.500
|
BATE
|
09:28:26
|
|
69
|
3323.500
|
CHIX
|
09:28:10
|
|
56
|
3323.000
|
BATE
|
09:27:31
|
|
68
|
3323.000
|
BATE
|
09:27:31
|
|
83
|
3323.000
|
LSE
|
09:27:31
|
|
478
|
3323.000
|
LSE
|
09:27:31
|
|
92
|
3323.000
|
CHIX
|
09:27:31
|
|
36
|
3324.000
|
CHIX
|
09:27:00
|
|
13
|
3324.000
|
CHIX
|
09:26:44
|
|
84
|
3321.500
|
CHIX
|
09:25:28
|
|
572
|
3321.500
|
LSE
|
09:25:28
|
|
28
|
3321.500
|
CHIX
|
09:25:28
|
|
67
|
3321.500
|
CHIX
|
09:25:28
|
|
2
|
3321.500
|
BATE
|
09:25:28
|
|
89
|
3321.500
|
CHIX
|
09:25:28
|
|
223
|
3321.500
|
LSE
|
09:25:27
|
|
116
|
3321.500
|
LSE
|
09:25:27
|
|
120
|
3321.500
|
BATE
|
09:25:27
|
|
23
|
3321.500
|
LSE
|
09:24:36
|
|
22
|
3321.500
|
LSE
|
09:24:31
|
|
45
|
3321.500
|
LSE
|
09:24:30
|
|
80
|
3321.500
|
LSE
|
09:24:29
|
|
45
|
3321.500
|
LSE
|
09:24:29
|
|
1
|
3321.500
|
CHIX
|
09:24:14
|
|
97
|
3321.500
|
CHIX
|
09:24:14
|
|
61
|
3321.500
|
CHIX
|
09:24:14
|
|
108
|
3321.500
|
BATE
|
09:24:14
|
|
30
|
3321.500
|
CHIX
|
09:24:00
|
|
392
|
3323.000
|
LSE
|
09:23:18
|
|
263
|
3323.000
|
LSE
|
09:23:18
|
|
98
|
3323.500
|
CHIX
|
09:21:01
|
|
89
|
3323.500
|
CHIX
|
09:21:01
|
|
8
|
3323.500
|
CHIX
|
09:21:01
|
|
519
|
3323.500
|
LSE
|
09:21:01
|
|
9
|
3325.000
|
BATE
|
09:20:00
|
|
100
|
3325.000
|
BATE
|
09:20:00
|
|
2
|
3324.500
|
CHIX
|
09:20:00
|
|
14
|
3324.500
|
CHIX
|
09:20:00
|
|
67
|
3324.500
|
CHIX
|
09:20:00
|
|
479
|
3325.000
|
LSE
|
09:20:00
|
|
124
|
3325.000
|
BATE
|
09:20:00
|
|
25
|
3325.000
|
LSE
|
09:20:00
|
|
106
|
3325.500
|
BATE
|
09:19:51
|
|
88
|
3325.500
|
CHIX
|
09:19:51
|
|
95
|
3325.500
|
CHIX
|
09:19:51
|
|
319
|
3326.000
|
LSE
|
09:18:55
|
|
319
|
3326.000
|
LSE
|
09:18:55
|
|
81
|
3324.500
|
CHIX
|
09:17:03
|
|
90
|
3324.500
|
CHIX
|
09:17:03
|
|
96
|
3324.500
|
CHIX
|
09:17:03
|
|
456
|
3324.500
|
LSE
|
09:17:03
|
|
82
|
3324.500
|
CHIX
|
09:17:03
|
|
108
|
3324.500
|
BATE
|
09:17:03
|
|
113
|
3324.500
|
LSE
|
09:17:03
|
|
102
|
3325.500
|
CHIX
|
09:16:40
|
|
539
|
3328.500
|
LSE
|
09:15:58
|
|
308
|
3322.000
|
LSE
|
09:14:01
|
|
83
|
3321.500
|
CHIX
|
09:13:01
|
|
33
|
3321.500
|
BATE
|
09:13:01
|
|
90
|
3321.500
|
BATE
|
09:13:01
|
|
526
|
3321.500
|
LSE
|
09:13:01
|
|
89
|
3321.500
|
CHIX
|
09:13:01
|
|
97
|
3321.500
|
CHIX
|
09:12:10
|
|
590
|
3322.000
|
LSE
|
09:11:50
|
|
36
|
3322.500
|
CHIX
|
09:11:40
|
|
118
|
3320.500
|
BATE
|
09:10:46
|
|
84
|
3320.500
|
CHIX
|
09:10:46
|
|
99
|
3321.500
|
CHIX
|
09:10:17
|
|
579
|
3323.000
|
LSE
|
09:09:54
|
|
540
|
3323.000
|
LSE
|
09:08:49
|
|
82
|
3323.000
|
CHIX
|
09:08:49
|
|
89
|
3324.000
|
CHIX
|
09:08:45
|
|
120
|
3324.000
|
BATE
|
09:08:45
|
|
7
|
3325.500
|
CHIX
|
09:08:18
|
|
416
|
3325.500
|
LSE
|
09:08:18
|
|
140
|
3325.500
|
LSE
|
09:08:18
|
|
90
|
3325.500
|
CHIX
|
09:08:18
|
|
118
|
3326.000
|
LSE
|
09:07:14
|
|
118
|
3326.000
|
BATE
|
09:06:36
|
|
98
|
3325.500
|
CHIX
|
09:06:36
|
|
99
|
3328.000
|
CHIX
|
09:06:17
|
|
109
|
3329.000
|
BATE
|
09:06:09
|
|
111
|
3329.500
|
CHIX
|
09:06:09
|
|
116
|
3329.500
|
BATE
|
09:06:09
|
|
87
|
3330.500
|
CHIX
|
09:05:58
|
|
540
|
3330.500
|
LSE
|
09:05:50
|
|
416
|
3329.500
|
LSE
|
09:04:57
|
|
133
|
3329.500
|
LSE
|
09:04:57
|
|
561
|
3321.500
|
LSE
|
09:03:51
|
|
97
|
3322.000
|
CHIX
|
09:03:48
|
|
118
|
3323.000
|
BATE
|
09:03:25
|
|
97
|
3323.000
|
CHIX
|
09:03:25
|
|
92
|
3323.500
|
CHIX
|
09:03:25
|
|
10
|
3322.500
|
CHIX
|
09:02:20
|
|
24
|
3324.000
|
LSE
|
09:02:18
|
|
43
|
3324.500
|
CHIX
|
09:02:18
|
|
402
|
3324.000
|
LSE
|
09:02:18
|
|
85
|
3324.000
|
LSE
|
09:02:18
|
|
51
|
3324.500
|
CHIX
|
09:02:18
|
|
49
|
3324.000
|
LSE
|
09:02:18
|
|
554
|
3326.500
|
LSE
|
09:01:19
|
|
24
|
3327.000
|
CHIX
|
09:00:37
|
|
69
|
3327.000
|
CHIX
|
09:00:37
|
|
124
|
3327.500
|
BATE
|
09:00:37
|
|
123
|
3328.500
|
BATE
|
09:00:37
|
|
94
|
3328.000
|
CHIX
|
09:00:37
|
|
557
|
3328.500
|
LSE
|
09:00:37
|
|
66
|
3328.500
|
LSE
|
09:00:37
|
|
84
|
3328.000
|
CHIX
|
09:00:37
|
|
92
|
3328.500
|
CHIX
|
09:00:37
|
|
54
|
3324.500
|
LSE
|
08:59:28
|
|
85
|
3317.000
|
CHIX
|
08:58:46
|
|
189
|
3317.000
|
LSE
|
08:58:46
|
|
318
|
3317.000
|
LSE
|
08:58:46
|
|
106
|
3318.000
|
BATE
|
08:58:28
|
|
39
|
3318.500
|
CHIX
|
08:57:49
|
|
57
|
3318.500
|
CHIX
|
08:57:46
|
|
567
|
3320.000
|
LSE
|
08:57:45
|
|
96
|
3320.000
|
CHIX
|
08:57:45
|
|
12
|
3320.000
|
CHIX
|
08:57:34
|
|
2
|
3311.500
|
LSE
|
08:56:26
|
|
95
|
3312.500
|
LSE
|
08:56:14
|
|
410
|
3310.500
|
LSE
|
08:55:36
|
|
82
|
3310.500
|
LSE
|
08:55:36
|
|
14
|
3310.500
|
LSE
|
08:55:36
|
|
93
|
3312.500
|
CHIX
|
08:54:47
|
|
100
|
3313.500
|
BATE
|
08:54:47
|
|
16
|
3313.500
|
BATE
|
08:54:43
|
|
86
|
3316.500
|
CHIX
|
08:53:39
|
|
264
|
3317.500
|
LSE
|
08:53:37
|
|
333
|
3317.500
|
LSE
|
08:53:37
|
|
91
|
3317.500
|
CHIX
|
08:53:37
|
|
27
|
3317.500
|
LSE
|
08:53:37
|
|
14
|
3318.000
|
LSE
|
08:53:36
|
|
77
|
3318.000
|
LSE
|
08:53:36
|
|
24
|
3318.500
|
LSE
|
08:52:58
|
|
65
|
3318.500
|
LSE
|
08:52:58
|
|
29
|
3318.500
|
LSE
|
08:52:58
|
|
100
|
3319.000
|
BATE
|
08:52:24
|
|
83
|
3324.500
|
CHIX
|
08:52:17
|
|
93
|
3325.500
|
CHIX
|
08:52:14
|
|
303
|
3326.000
|
LSE
|
08:52:14
|
|
247
|
3326.000
|
LSE
|
08:52:14
|
|
86
|
3327.000
|
CHIX
|
08:51:35
|
|
102
|
3327.500
|
BATE
|
08:51:35
|
|
14
|
3330.000
|
BATE
|
08:51:24
|
|
107
|
3330.000
|
BATE
|
08:51:24
|
|
88
|
3330.000
|
BATE
|
08:51:24
|
|
80
|
3330.000
|
CHIX
|
08:51:24
|
|
25
|
3330.000
|
BATE
|
08:51:24
|
|
99
|
3330.500
|
CHIX
|
08:51:21
|
|
308
|
3330.500
|
LSE
|
08:50:42
|
|
313
|
3330.500
|
LSE
|
08:50:42
|
|
38
|
3330.500
|
LSE
|
08:50:32
|
|
95
|
3331.500
|
CHIX
|
08:49:38
|
|
88
|
3333.500
|
CHIX
|
08:49:25
|
|
216
|
3333.500
|
LSE
|
08:49:25
|
|
17
|
3333.500
|
LSE
|
08:49:25
|
|
292
|
3333.500
|
LSE
|
08:49:25
|
|
69
|
3332.500
|
LSE
|
08:49:02
|
|
96
|
3332.500
|
LSE
|
08:49:02
|
|
28
|
3328.500
|
CHIX
|
08:48:27
|
|
62
|
3328.500
|
CHIX
|
08:48:27
|
|
171
|
3328.500
|
LSE
|
08:48:27
|
|
381
|
3328.500
|
LSE
|
08:48:27
|
|
10
|
3325.000
|
BATE
|
08:47:05
|
|
100
|
3325.000
|
BATE
|
08:47:04
|
|
84
|
3325.500
|
CHIX
|
08:46:51
|
|
78
|
3325.500
|
CHIX
|
08:46:51
|
|
13
|
3325.500
|
CHIX
|
08:46:48
|
|
287
|
3326.500
|
LSE
|
08:46:47
|
|
215
|
3326.500
|
LSE
|
08:46:47
|
|
83
|
3326.500
|
CHIX
|
08:46:47
|
|
42
|
3326.500
|
LSE
|
08:46:46
|
|
31
|
3326.500
|
LSE
|
08:46:46
|
|
621
|
3326.500
|
LSE
|
08:44:45
|
|
94
|
3326.500
|
CHIX
|
08:44:45
|
|
111
|
3326.500
|
BATE
|
08:44:40
|
|
17
|
3327.000
|
CHIX
|
08:44:28
|
|
43
|
3327.000
|
CHIX
|
08:44:28
|
|
36
|
3327.000
|
CHIX
|
08:44:28
|
|
45
|
3328.000
|
BATE
|
08:44:22
|
|
37
|
3328.000
|
BATE
|
08:44:21
|
|
42
|
3328.000
|
BATE
|
08:44:21
|
|
96
|
3328.500
|
CHIX
|
08:44:21
|
|
2
|
3329.500
|
CHIX
|
08:44:00
|
|
83
|
3329.500
|
CHIX
|
08:44:00
|
|
540
|
3330.000
|
LSE
|
08:43:42
|
|
98
|
3330.000
|
CHIX
|
08:43:35
|
|
31
|
3328.500
|
LSE
|
08:42:34
|
|
508
|
3328.500
|
LSE
|
08:42:32
|
|
12
|
3329.500
|
BATE
|
08:41:30
|
|
109
|
3329.500
|
BATE
|
08:41:30
|
|
38
|
3329.500
|
CHIX
|
08:41:30
|
|
61
|
3329.500
|
CHIX
|
08:41:30
|
|
89
|
3331.000
|
CHIX
|
08:41:20
|
|
97
|
3331.000
|
LSE
|
08:41:20
|
|
514
|
3331.000
|
LSE
|
08:41:20
|
|
90
|
3331.000
|
CHIX
|
08:41:20
|
|
74
|
3331.000
|
BATE
|
08:40:29
|
|
34
|
3331.000
|
BATE
|
08:40:29
|
|
389
|
3332.000
|
LSE
|
08:40:29
|
|
105
|
3332.000
|
CHIX
|
08:40:29
|
|
198
|
3332.000
|
LSE
|
08:40:29
|
|
624
|
3326.500
|
LSE
|
08:38:10
|
|
115
|
3328.000
|
BATE
|
08:37:55
|
|
54
|
3329.000
|
CHIX
|
08:37:43
|
|
200
|
3329.000
|
LSE
|
08:37:32
|
|
91
|
3329.500
|
CHIX
|
08:37:30
|
|
121
|
3329.500
|
BATE
|
08:37:30
|
|
200
|
3331.000
|
LSE
|
08:37:20
|
|
84
|
3331.500
|
CHIX
|
08:36:40
|
|
112
|
3332.000
|
BATE
|
08:36:40
|
|
517
|
3332.500
|
LSE
|
08:36:40
|
|
80
|
3332.500
|
CHIX
|
08:36:40
|
|
76
|
3333.000
|
CHIX
|
08:35:11
|
|
22
|
3333.000
|
CHIX
|
08:35:11
|
|
599
|
3334.500
|
LSE
|
08:35:00
|
|
90
|
3335.500
|
CHIX
|
08:34:55
|
|
48
|
3338.500
|
CHIX
|
08:34:40
|
|
108
|
3338.500
|
BATE
|
08:34:40
|
|
36
|
3338.500
|
CHIX
|
08:34:40
|
|
114
|
3339.500
|
CHIX
|
08:34:40
|
|
52
|
3340.000
|
CHIX
|
08:34:40
|
|
107
|
3339.000
|
BATE
|
08:34:40
|
|
44
|
3340.000
|
CHIX
|
08:34:38
|
|
535
|
3340.000
|
LSE
|
08:34:37
|
|
28
|
3340.000
|
BATE
|
08:34:37
|
|
183
|
3340.000
|
BATE
|
08:34:37
|
|
86
|
3338.000
|
CHIX
|
08:33:34
|
|
526
|
3338.000
|
LSE
|
08:33:34
|
|
12
|
3338.500
|
CHIX
|
08:33:34
|
|
150
|
3338.500
|
CHIX
|
08:33:34
|
|
77
|
3338.500
|
CHIX
|
08:33:34
|
|
602
|
3330.500
|
LSE
|
08:32:13
|
|
27
|
3328.500
|
CHIX
|
08:31:30
|
|
26
|
3328.500
|
CHIX
|
08:31:30
|
|
134
|
3328.500
|
BATE
|
08:31:19
|
|
1
|
3329.000
|
CHIX
|
08:31:19
|
|
88
|
3329.000
|
CHIX
|
08:31:19
|
|
618
|
3329.000
|
LSE
|
08:31:14
|
|
83
|
3329.000
|
CHIX
|
08:31:01
|
|
36
|
3327.000
|
LSE
|
08:30:27
|
|
20
|
3327.000
|
LSE
|
08:30:24
|
|
72
|
3335.500
|
LSE
|
08:29:27
|
|
250
|
3335.000
|
LSE
|
08:29:27
|
|
200
|
3335.000
|
LSE
|
08:29:27
|
|
83
|
3322.500
|
CHIX
|
08:28:53
|
|
97
|
3324.500
|
CHIX
|
08:28:48
|
|
793
|
3325.000
|
LSE
|
08:28:48
|
|
178
|
3325.000
|
CHIX
|
08:28:48
|
|
143
|
3316.500
|
BATE
|
08:27:03
|
|
549
|
3317.500
|
LSE
|
08:26:27
|
|
80
|
3319.000
|
CHIX
|
08:25:39
|
|
96
|
3319.000
|
CHIX
|
08:25:39
|
|
138
|
3319.500
|
BATE
|
08:25:13
|
|
582
|
3320.500
|
LSE
|
08:25:10
|
|
97
|
3320.000
|
CHIX
|
08:25:10
|
|
83
|
3320.000
|
CHIX
|
08:25:10
|
|
93
|
3320.000
|
CHIX
|
08:25:10
|
|
176
|
3320.000
|
BATE
|
08:25:10
|
|
117
|
3320.500
|
BATE
|
08:25:10
|
|
200
|
3320.500
|
LSE
|
08:24:50
|
|
82
|
3319.000
|
CHIX
|
08:24:25
|
|
88
|
3319.000
|
CHIX
|
08:24:25
|
|
596
|
3319.500
|
LSE
|
08:24:25
|
|
19
|
3314.000
|
LSE
|
08:22:54
|
|
99
|
3314.000
|
CHIX
|
08:22:54
|
|
39
|
3314.000
|
LSE
|
08:22:54
|
|
200
|
3314.000
|
LSE
|
08:22:54
|
|
250
|
3314.000
|
LSE
|
08:22:54
|
|
94
|
3315.500
|
CHIX
|
08:22:30
|
|
542
|
3316.000
|
LSE
|
08:22:30
|
|
151
|
3317.000
|
CHIX
|
08:22:30
|
|
624
|
3318.000
|
LSE
|
08:21:26
|
|
529
|
3310.000
|
LSE
|
08:19:59
|
|
100
|
3310.500
|
BATE
|
08:19:59
|
|
112
|
3310.500
|
BATE
|
08:19:59
|
|
69
|
3312.000
|
CHIX
|
08:19:30
|
|
85
|
3312.000
|
CHIX
|
08:19:30
|
|
170
|
3312.000
|
CHIX
|
08:19:30
|
|
273
|
3310.500
|
LSE
|
08:18:40
|
|
28
|
3310.500
|
LSE
|
08:18:40
|
|
233
|
3311.000
|
LSE
|
08:18:40
|
|
70
|
3310.500
|
LSE
|
08:18:40
|
|
115
|
3311.000
|
CHIX
|
08:18:40
|
|
21
|
3310.500
|
BATE
|
08:18:40
|
|
87
|
3310.500
|
BATE
|
08:18:40
|
|
80
|
3311.000
|
CHIX
|
08:18:40
|
|
85
|
3311.000
|
CHIX
|
08:18:40
|
|
537
|
3311.000
|
LSE
|
08:18:40
|
|
609
|
3306.000
|
LSE
|
08:17:11
|
|
97
|
3306.500
|
CHIX
|
08:17:11
|
|
86
|
3306.000
|
CHIX
|
08:16:49
|
|
625
|
3314.000
|
LSE
|
08:16:10
|
|
47
|
3312.000
|
BATE
|
08:15:38
|
|
11
|
3312.000
|
BATE
|
08:15:38
|
|
32
|
3312.000
|
BATE
|
08:15:38
|
|
4
|
3312.000
|
BATE
|
08:15:38
|
|
16
|
3312.000
|
BATE
|
08:15:38
|
|
97
|
3313.500
|
CHIX
|
08:15:38
|
|
114
|
3313.500
|
BATE
|
08:15:38
|
|
1
|
3313.500
|
BATE
|
08:15:38
|
|
89
|
3313.500
|
CHIX
|
08:15:38
|
|
175
|
3314.000
|
CHIX
|
08:15:37
|
|
179
|
3314.000
|
LSE
|
08:15:37
|
|
107
|
3314.000
|
BATE
|
08:15:37
|
|
442
|
3314.000
|
LSE
|
08:15:37
|
|
80
|
3315.000
|
LSE
|
08:15:33
|
|
250
|
3315.000
|
LSE
|
08:15:33
|
|
174
|
3314.500
|
LSE
|
08:15:13
|
|
100
|
3313.500
|
BATE
|
08:15:12
|
|
67
|
3313.500
|
BATE
|
08:15:11
|
|
81
|
3314.000
|
CHIX
|
08:15:07
|
|
4
|
3313.500
|
CHIX
|
08:14:35
|
|
40
|
3311.000
|
CHIX
|
08:14:03
|
|
50
|
3311.000
|
CHIX
|
08:14:03
|
|
149
|
3311.000
|
CHIX
|
08:14:03
|
|
507
|
3311.000
|
LSE
|
08:14:03
|
|
80
|
3311.000
|
CHIX
|
08:13:23
|
|
100
|
3311.000
|
CHIX
|
08:13:23
|
|
611
|
3311.500
|
LSE
|
08:13:18
|
|
612
|
3306.500
|
LSE
|
08:12:09
|
|
81
|
3309.000
|
CHIX
|
08:11:25
|
|
97
|
3312.500
|
CHIX
|
08:11:18
|
|
103
|
3313.500
|
BATE
|
08:11:17
|
|
595
|
3314.000
|
LSE
|
08:11:14
|
|
103
|
3314.500
|
BATE
|
08:11:02
|
|
95
|
3317.500
|
CHIX
|
08:10:43
|
|
160
|
3317.500
|
BATE
|
08:10:43
|
|
115
|
3318.500
|
CHIX
|
08:10:43
|
|
119
|
3318.500
|
BATE
|
08:10:43
|
|
81
|
3320.000
|
CHIX
|
08:10:43
|
|
13
|
3320.000
|
CHIX
|
08:10:43
|
|
529
|
3319.500
|
LSE
|
08:10:43
|
|
515
|
3319.500
|
LSE
|
08:10:43
|
|
77
|
3320.500
|
LSE
|
08:10:41
|
|
150
|
3320.500
|
LSE
|
08:10:41
|
|
192
|
3319.000
|
LSE
|
08:10:35
|
|
170
|
3317.500
|
LSE
|
08:10:07
|
|
3
|
3317.000
|
LSE
|
08:10:05
|
|
95
|
3302.000
|
CHIX
|
08:08:49
|
|
88
|
3303.500
|
CHIX
|
08:08:41
|
|
82
|
3303.500
|
CHIX
|
08:08:41
|
|
595
|
3304.500
|
LSE
|
08:08:14
|
|
93
|
3304.000
|
CHIX
|
08:07:52
|
|
14
|
3306.000
|
CHIX
|
08:07:48
|
|
100
|
3306.000
|
CHIX
|
08:07:48
|
|
556
|
3306.000
|
LSE
|
08:07:39
|
|
93
|
3306.500
|
CHIX
|
08:06:59
|
|
46
|
3307.500
|
BATE
|
08:06:59
|
|
71
|
3307.500
|
BATE
|
08:06:59
|
|
269
|
3307.500
|
BATE
|
08:06:59
|
|
599
|
3310.500
|
LSE
|
08:06:48
|
|
132
|
3313.500
|
CHIX
|
08:06:35
|
|
83
|
3313.000
|
CHIX
|
08:06:35
|
|
98
|
3313.000
|
CHIX
|
08:06:35
|
|
572
|
3313.500
|
LSE
|
08:06:35
|
|
107
|
3310.500
|
BATE
|
08:05:16
|
|
41
|
3311.000
|
LSE
|
08:05:16
|
|
504
|
3311.000
|
LSE
|
08:05:16
|
|
80
|
3311.500
|
CHIX
|
08:05:16
|
|
80
|
3311.500
|
CHIX
|
08:05:16
|
|
106
|
3311.500
|
BATE
|
08:05:16
|
|
107
|
3311.500
|
BATE
|
08:05:16
|
|
203
|
3312.000
|
CHIX
|
08:05:16
|
|
511
|
3314.000
|
LSE
|
08:04:49
|
|
133
|
3310.500
|
CHIX
|
08:04:26
|
|
99
|
3311.000
|
CHIX
|
08:04:24
|
|
610
|
3311.000
|
LSE
|
08:04:24
|
|
104
|
3310.000
|
BATE
|
08:04:24
|
|
137
|
3308.000
|
CHIX
|
08:03:51
|
|
621
|
3308.000
|
LSE
|
08:03:51
|
|
142
|
3308.500
|
CHIX
|
08:03:44
|
|
87
|
3303.000
|
CHIX
|
08:03:07
|
|
537
|
3302.500
|
LSE
|
08:03:07
|
|
602
|
3300.000
|
LSE
|
08:02:31
|
|
113
|
3300.500
|
BATE
|
08:02:31
|
|
107
|
3300.500
|
BATE
|
08:02:31
|
|
102
|
3301.000
|
CHIX
|
08:02:31
|
|
107
|
3301.000
|
BATE
|
08:02:31
|
|
97
|
3302.500
|
CHIX
|
08:02:25
|
|
175
|
3302.500
|
LSE
|
08:02:25
|
|
397
|
3302.500
|
LSE
|
08:02:25
|
|
86
|
3303.000
|
CHIX
|
08:02:25
|
|
95
|
3302.500
|
CHIX
|
08:02:14
|
|
86
|
3298.500
|
CHIX
|
08:01:36
|
|
97
|
3298.500
|
CHIX
|
08:01:36
|
|
557
|
3298.500
|
LSE
|
08:01:22
|
|
91
|
3298.500
|
CHIX
|
08:01:09
|
|
92
|
3297.500
|
CHIX
|
08:01:09
|
|
556
|
3299.000
|
LSE
|
08:01:07
|
|
616
|
3289.000
|
LSE
|
08:00:20
|
|
758
|
3290.500
|
LSE
|
08:00:13
|
|
40
|
3277.500
|
CHIX
|
08:00:11
|