UNITED STATES
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
 
December 12, 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)

 
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 December 9, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated December 9, 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/ Wioleta Koszolko
  
    Name: 
Wioleta Koszolko
  
    Title:   
Senior Assistant Company Secretary
  
       
 
Date:  December 12, 2022


Exhibit 1


British American Tobacco p.l.c.
9 December 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:
8 December 2022
Number of ordinary shares of 25 pence each purchased:
771,286
Highest price paid per share (pence):
3354.50p
Lowest price paid per share (pence):
3283.00p
Volume weighted average price paid per share (pence):
3311.2619p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 219,800,661 of its shares in Treasury. The Company has 2,237,064,587 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 8 December 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263 / 1095

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
08/12/2022
427,460
3,312.4281
LSE
British American Tobacco p.l.c.
GB0002875804
08/12/2022
176,743
3,308.0596
CHIX
British American Tobacco p.l.c.
GB0002875804
08/12/2022
167,083
3,311.6657
BATE



Schedule of purchases - individual transactions
Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
30
3,314.00
LSE
16:29:39
489
3,314.00
LSE
16:29:39
425
3,313.50
CHIX
16:29:39
770
3,315.50
LSE
16:29:39
473
3,314.50
LSE
16:29:39
788
3,314.50
LSE
16:29:39
266
3,314.50
LSE
16:29:39
571
3,314.50
LSE
16:29:39
1900
3,314.00
LSE
16:29:39
443
3,313.50
CHIX
16:29:39
41
3,312.00
CHIX
16:29:38
455
3,312.00
CHIX
16:29:38
256
3,312.00
LSE
16:29:38
514
3,312.00
LSE
16:29:38
291
3,312.00
LSE
16:29:25
422
3,312.00
BATE
16:29:25
12
3,311.50
CHIX
16:29:09
400
3,311.50
CHIX
16:29:00
79
3,311.50
BATE
16:28:52
95
3,311.50
BATE
16:28:43
153
3,311.50
BATE
16:28:43
144
3,311.50
BATE
16:28:43
56
3,312.00
LSE
16:28:39
244
3,312.00
LSE
16:28:39
85
3,312.00
LSE
16:28:39
570
3,312.00
LSE
16:28:39
332
3,310.00
LSE
16:28:25
200
3,310.00
LSE
16:28:25
59
3,310.00
LSE
16:28:24
467
3,310.00
CHIX
16:28:23
60
3,309.00
LSE
16:28:09
223
3,309.00
LSE
16:28:09
805
3,309.00
LSE
16:28:09
467
3,309.00
LSE
16:28:06
124
3,309.00
LSE
16:28:01
194
3,309.00
LSE
16:28:01
402
3,308.50
BATE
16:27:46
54
3,308.50
BATE
16:27:42
179
3,308.00
LSE
16:27:38
119
3,308.00
LSE
16:27:37
239
3,309.00
LSE
16:27:34


30
3,309.00
LSE
16:27:34
88
3,309.00
CHIX
16:27:34
120
3,309.00
CHIX
16:27:34
229
3,309.00
CHIX
16:27:34
179
3,309.00
CHIX
16:27:34
300
3,309.00
CHIX
16:27:34
440
3,309.00
CHIX
16:27:34
160
3,309.00
BATE
16:27:34
645
3,309.00
CHIX
16:27:34
332
3,309.00
BATE
16:27:33
74
3,309.00
CHIX
16:27:33
23
3,309.00
BATE
16:27:33
32
3,309.00
CHIX
16:27:33
3
3,309.00
LSE
16:27:33
300
3,309.00
LSE
16:27:33
100
3,309.00
CHIX
16:27:33
51
3,309.00
CHIX
16:27:33
93
3,309.00
CHIX
16:27:33
15
3,309.00
CHIX
16:27:33
52
3,308.50
LSE
16:27:33
92
3,308.50
BATE
16:27:33
174
3,308.00
LSE
16:27:21
418
3,308.00
LSE
16:27:21
343
3,308.00
LSE
16:27:21
30
3,308.00
LSE
16:27:18
12
3,308.00
LSE
16:27:18
97
3,307.00
LSE
16:27:15
208
3,307.00
LSE
16:27:15
298
3,307.00
LSE
16:27:15
458
3,307.50
CHIX
16:27:11
468
3,308.00
BATE
16:27:09
472
3,308.00
CHIX
16:27:09
150
3,308.50
CHIX
16:27:05
7
3,308.50
CHIX
16:27:05
3
3,308.50
CHIX
16:27:05
99
3,308.50
CHIX
16:27:05
81
3,307.50
LSE
16:26:54
200
3,307.50
LSE
16:26:54
328
3,307.50
LSE
16:26:54
459
3,307.50
CHIX
16:26:54
1204
3,308.00
LSE
16:26:51
408
3,308.00
LSE
16:26:51
148
3,308.00
LSE
16:26:51
200
3,307.00
LSE
16:26:42
170
3,307.00
LSE
16:26:39
1
3,306.50
LSE
16:26:29
172
3,305.50
LSE
16:26:21


96
3,305.50
LSE
16:26:17
485
3,305.00
CHIX
16:26:14
327
3,305.00
BATE
16:26:14
317
3,305.50
LSE
16:25:59
178
3,305.50
LSE
16:25:58
144
3,305.50
LSE
16:25:58
48
3,305.50
LSE
16:25:57
20
3,305.50
LSE
16:25:57
142
3,305.50
LSE
16:25:57
64
3,305.50
LSE
16:25:57
40
3,305.50
LSE
16:25:57
68
3,304.50
LSE
16:25:50
404
3,304.50
CHIX
16:25:49
76
3,304.50
CHIX
16:25:49
298
3,305.00
LSE
16:25:44
87
3,305.50
LSE
16:25:34
200
3,305.50
LSE
16:25:34
67
3,305.50
BATE
16:25:33
467
3,305.50
CHIX
16:25:33
345
3,305.50
BATE
16:25:33
442
3,305.50
CHIX
16:25:33
12
3,305.50
LSE
16:25:09
97
3,305.50
LSE
16:25:09
203
3,305.50
LSE
16:25:09
184
3,305.50
LSE
16:25:07
123
3,305.50
LSE
16:25:07
298
3,305.50
LSE
16:25:06
2
3,305.50
LSE
16:25:05
288
3,306.00
LSE
16:25:00
360
3,306.50
LSE
16:25:00
96
3,306.50
LSE
16:25:00
206
3,306.50
LSE
16:25:00
29
3,306.50
LSE
16:25:00
290
3,306.50
LSE
16:25:00
266
3,305.50
LSE
16:24:56
323
3,305.00
BATE
16:24:49
121
3,305.00
BATE
16:24:49
97
3,305.00
LSE
16:24:42
100
3,305.00
LSE
16:24:40
100
3,305.00
LSE
16:24:40
149
3,305.00
LSE
16:24:35
154
3,305.00
LSE
16:24:35
2
3,305.00
LSE
16:24:35
120
3,305.00
BATE
16:24:34
464
3,305.00
CHIX
16:24:34
390
3,305.00
BATE
16:24:34
133
3,305.50
LSE
16:24:11


151
3,305.50
LSE
16:24:11
313
3,305.00
LSE
16:23:37
486
3,305.50
CHIX
16:23:30
122
3,306.50
LSE
16:23:16
192
3,306.50
LSE
16:23:16
220
3,306.50
LSE
16:23:16
475
3,306.50
CHIX
16:23:10
250
3,306.50
CHIX
16:23:10
168
3,306.50
CHIX
16:23:10
380
3,306.50
BATE
16:23:10
89
3,306.50
BATE
16:23:10
173
3,306.50
LSE
16:23:10
147
3,306.50
LSE
16:23:10
229
3,307.00
CHIX
16:23:10
229
3,307.00
CHIX
16:23:10
388
3,307.00
CHIX
16:23:10
19
3,307.00
CHIX
16:23:10
40
3,307.00
CHIX
16:23:10
16
3,307.00
CHIX
16:23:10
302
3,307.00
CHIX
16:23:10
18
3,307.00
CHIX
16:23:10
304
3,307.00
LSE
16:22:57
117
3,307.50
LSE
16:22:57
97
3,307.50
LSE
16:22:57
105
3,307.50
LSE
16:22:57
196
3,307.50
LSE
16:22:55
219
3,307.00
BATE
16:22:43
211
3,307.00
BATE
16:22:43
222
3,307.00
BATE
16:22:43
400
3,307.00
BATE
16:22:43
74
3,307.00
BATE
16:22:43
583
3,307.00
CHIX
16:22:43
9
3,307.00
BATE
16:22:43
67
3,307.50
LSE
16:22:43
100
3,307.50
BATE
16:22:42
25
3,308.00
LSE
16:22:41
176
3,308.00
LSE
16:22:41
96
3,308.00
LSE
16:22:41
1
3,308.00
LSE
16:22:41
17
3,308.00
LSE
16:22:41
63
3,307.00
LSE
16:22:09
403
3,307.00
CHIX
16:22:02
671
3,307.00
BATE
16:22:02
174
3,307.50
CHIX
16:22:00
300
3,307.50
CHIX
16:22:00
470
3,307.50
CHIX
16:22:00
291
3,307.50
LSE
16:21:48


54
3,307.50
LSE
16:21:48
348
3,307.50
LSE
16:21:48
444
3,307.50
CHIX
16:21:48
115
3,307.00
LSE
16:21:45
63
3,307.00
LSE
16:21:39
440
3,307.00
CHIX
16:21:38
100
3,305.50
BATE
16:21:24
329
3,305.50
LSE
16:21:24
343
3,305.50
CHIX
16:21:02
269
3,305.50
LSE
16:21:02
285
3,305.50
LSE
16:21:02
6
3,305.50
CHIX
16:21:02
104
3,305.50
CHIX
16:21:02
300
3,304.50
LSE
16:20:35
128
3,304.50
LSE
16:20:35
509
3,304.50
LSE
16:20:35
27
3,304.00
LSE
16:20:34
80
3,304.00
LSE
16:20:34
194
3,304.00
LSE
16:20:33
90
3,304.00
LSE
16:20:33
314
3,304.00
LSE
16:20:32
115
3,304.00
LSE
16:20:32
280
3,303.00
LSE
16:20:21
114
3,303.00
LSE
16:20:17
200
3,303.00
LSE
16:20:17
373
3,303.50
CHIX
16:20:16
219
3,303.50
BATE
16:20:16
381
3,303.50
BATE
16:20:16
90
3,303.50
CHIX
16:20:16
99
3,303.50
BATE
16:20:16
115
3,303.50
BATE
16:20:16
225
3,303.50
LSE
16:20:16
298
3,303.50
CHIX
16:20:16
19
3,303.50
BATE
16:20:16
140
3,303.50
CHIX
16:20:16
89
3,303.50
BATE
16:20:16
83
3,303.50
LSE
16:20:13
26
3,303.50
BATE
16:20:13
428
3,304.00
CHIX
16:20:12
53
3,304.50
LSE
16:20:10
117
3,304.00
LSE
16:20:07
185
3,304.00
LSE
16:20:07
91
3,304.50
CHIX
16:20:06
100
3,304.50
CHIX
16:20:06
118
3,304.50
CHIX
16:20:06
514
3,304.50
CHIX
16:20:06
25
3,304.50
CHIX
16:20:06


62
3,304.50
LSE
16:20:01
72
3,304.00
LSE
16:20:01
100
3,304.00
LSE
16:20:01
275
3,304.00
LSE
16:19:41
41
3,304.00
LSE
16:19:41
132
3,304.00
LSE
16:19:41
78
3,304.00
LSE
16:19:41
56
3,304.00
LSE
16:19:41
44
3,303.00
CHIX
16:19:31
126
3,303.00
CHIX
16:19:30
115
3,303.00
CHIX
16:19:30
290
3,303.50
LSE
16:19:30
115
3,303.00
CHIX
16:19:30
545
3,303.50
LSE
16:19:30
95
3,303.50
LSE
16:19:30
197
3,303.50
LSE
16:19:30
96
3,303.50
LSE
16:19:30
209
3,303.50
LSE
16:19:30
96
3,303.50
LSE
16:19:30
184
3,303.50
LSE
16:19:30
326
3,303.50
LSE
16:19:30
159
3,303.00
LSE
16:19:10
25
3,303.00
LSE
16:19:10
176
3,303.00
LSE
16:19:10
129
3,303.00
LSE
16:19:10
107
3,303.00
LSE
16:19:10
422
3,302.50
LSE
16:19:09
495
3,302.50
LSE
16:19:09
100
3,302.50
BATE
16:19:01
726
3,302.50
CHIX
16:19:01
184
3,303.00
LSE
16:19:00
115
3,303.00
LSE
16:19:00
21
3,303.00
LSE
16:19:00
137
3,303.00
LSE
16:19:00
157
3,303.00
LSE
16:19:00
22
3,302.00
CHIX
16:18:43
200
3,302.00
CHIX
16:18:43
280
3,302.00
LSE
16:18:40
528
3,302.00
CHIX
16:18:29
58
3,302.00
CHIX
16:18:29
229
3,302.50
CHIX
16:18:15
229
3,302.50
CHIX
16:18:15
241
3,302.50
LSE
16:18:05
293
3,302.50
LSE
16:18:02
167
3,302.50
BATE
16:18:02
98
3,302.50
BATE
16:18:02
492
3,302.50
CHIX
16:18:02


169
3,302.50
BATE
16:18:02
158
3,303.00
LSE
16:17:51
110
3,303.00
LSE
16:17:51
94
3,302.50
BATE
16:17:37
51
3,302.50
BATE
16:17:37
100
3,302.50
LSE
16:17:37
61
3,302.50
LSE
16:17:36
219
3,302.50
LSE
16:17:36
112
3,302.50
LSE
16:17:36
191
3,302.50
LSE
16:17:36
229
3,302.50
CHIX
16:17:36
1778
3,302.50
LSE
16:17:36
833
3,302.50
LSE
16:17:36
480
3,302.50
CHIX
16:17:36
439
3,302.50
CHIX
16:17:36
86
3,300.50
LSE
16:17:08
140
3,300.00
LSE
16:16:35
117
3,300.00
LSE
16:16:35
115
3,300.00
LSE
16:16:35
300
3,300.00
LSE
16:16:35
178
3,300.00
LSE
16:16:35
115
3,299.00
LSE
16:16:30
200
3,299.00
BATE
16:16:20
162
3,300.00
LSE
16:16:13
108
3,300.00
CHIX
16:16:13
342
3,300.00
CHIX
16:16:13
142
3,300.00
LSE
16:16:13
299
3,300.00
CHIX
16:16:04
123
3,300.00
CHIX
16:16:03
74
3,300.00
BATE
16:16:03
77
3,300.00
BATE
16:16:03
275
3,300.00
BATE
16:16:03
55
3,300.50
CHIX
16:15:39
427
3,300.50
CHIX
16:15:39
407
3,300.50
CHIX
16:15:39
87
3,300.50
CHIX
16:15:39
212
3,300.50
LSE
16:15:39
105
3,300.50
LSE
16:15:39
52
3,301.00
LSE
16:15:34
262
3,301.00
LSE
16:15:34
8
3,301.00
LSE
16:15:34
170
3,301.00
LSE
16:15:33
69
3,301.00
LSE
16:15:33
115
3,301.00
LSE
16:15:33
115
3,301.00
LSE
16:15:28
135
3,301.50
LSE
16:15:27
122
3,301.50
LSE
16:15:27


9
3,301.50
LSE
16:15:27
49
3,301.50
LSE
16:15:27
179
3,300.50
LSE
16:15:18
100
3,300.50
LSE
16:15:18
256
3,300.50
LSE
16:15:15
71
3,300.50
LSE
16:15:15
324
3,300.50
BATE
16:15:15
36
3,301.00
LSE
16:15:06
52
3,300.50
BATE
16:15:01
64
3,300.50
BATE
16:15:00
328
3,301.00
LSE
16:14:50
370
3,301.00
BATE
16:14:50
486
3,301.00
CHIX
16:14:50
47
3,301.00
BATE
16:14:50
62
3,301.50
LSE
16:14:48
120
3,301.50
LSE
16:14:48
182
3,301.50
LSE
16:14:48
193
3,301.00
LSE
16:14:34
129
3,299.00
CHIX
16:14:23
265
3,299.50
LSE
16:14:22
379
3,299.50
CHIX
16:14:22
71
3,299.50
CHIX
16:14:22
330
3,300.00
LSE
16:14:12
81
3,300.00
LSE
16:14:11
233
3,300.00
LSE
16:14:11
415
3,298.50
BATE
16:14:00
175
3,298.50
BATE
16:14:00
304
3,298.50
LSE
16:14:00
257
3,298.50
BATE
16:14:00
416
3,299.50
CHIX
16:13:44
304
3,299.50
BATE
16:13:44
45
3,299.50
BATE
16:13:44
297
3,299.50
LSE
16:13:44
100
3,299.50
BATE
16:13:44
160
3,300.00
LSE
16:13:43
72
3,300.00
CHIX
16:13:43
100
3,300.00
CHIX
16:13:43
134
3,300.00
CHIX
16:13:43
47
3,300.00
CHIX
16:13:43
81
3,300.00
CHIX
16:13:43
22
3,300.00
CHIX
16:13:43
70
3,300.00
LSE
16:13:35
421
3,300.00
CHIX
16:13:35
200
3,300.00
LSE
16:13:35
38
3,300.50
LSE
16:13:32
164
3,300.50
LSE
16:13:30
118
3,300.50
LSE
16:13:30


304
3,301.00
LSE
16:13:21
454
3,301.00
BATE
16:13:21
25
3,301.00
BATE
16:13:21
493
3,301.50
CHIX
16:13:20
97
3,301.50
LSE
16:13:10
178
3,301.50
LSE
16:13:10
110
3,302.00
BATE
16:13:06
302
3,302.00
BATE
16:13:06
241
3,302.00
CHIX
16:13:06
484
3,302.00
CHIX
16:13:06
233
3,302.00
CHIX
16:13:04
35
3,302.50
LSE
16:13:04
100
3,302.50
LSE
16:13:04
145
3,302.50
LSE
16:13:04
31
3,302.50
LSE
16:13:04
115
3,302.00
CHIX
16:13:04
118
3,302.50
LSE
16:13:01
18
3,302.50
LSE
16:13:01
138
3,302.50
LSE
16:13:00
57
3,302.50
LSE
16:12:59
108
3,302.50
LSE
16:12:59
41
3,301.50
LSE
16:12:45
190
3,301.50
LSE
16:12:45
300
3,301.50
BATE
16:12:45
116
3,301.50
CHIX
16:12:45
547
3,301.50
CHIX
16:12:45
17
3,301.50
BATE
16:12:45
184
3,301.50
CHIX
16:12:45
115
3,301.50
BATE
16:12:40
138
3,301.50
LSE
16:12:32
205
3,301.50
LSE
16:12:32
33
3,301.00
CHIX
16:12:24
400
3,301.00
CHIX
16:12:24
58
3,301.00
LSE
16:12:20
19
3,300.50
BATE
16:12:02
150
3,300.50
LSE
16:12:02
22
3,300.50
BATE
16:12:02
49
3,300.50
CHIX
16:12:02
100
3,300.50
CHIX
16:12:02
100
3,300.50
CHIX
16:12:02
32
3,300.50
CHIX
16:12:02
277
3,300.50
LSE
16:12:02
289
3,300.50
LSE
16:12:02
356
3,300.50
BATE
16:12:02
105
3,300.50
BATE
16:11:55
52
3,300.50
BATE
16:11:55
100
3,300.50
BATE
16:11:55


433
3,300.50
CHIX
16:11:55
48
3,299.50
BATE
16:11:37
18
3,299.00
CHIX
16:11:30
300
3,299.00
CHIX
16:11:30
44
3,299.00
CHIX
16:11:30
69
3,299.00
CHIX
16:11:28
29
3,299.00
CHIX
16:11:28
100
3,299.00
CHIX
16:11:28
214
3,299.00
BATE
16:11:12
200
3,299.00
BATE
16:11:12
100
3,299.50
LSE
16:11:11
87
3,299.50
LSE
16:11:11
55
3,299.00
LSE
16:11:11
229
3,299.00
CHIX
16:11:11
212
3,299.50
LSE
16:11:11
160
3,299.50
LSE
16:11:11
100
3,299.50
LSE
16:11:11
211
3,299.50
LSE
16:11:11
260
3,299.50
LSE
16:11:11
176
3,299.00
LSE
16:11:11
256
3,298.50
CHIX
16:11:00
33
3,298.50
CHIX
16:10:57
555
3,298.50
CHIX
16:10:57
146
3,298.50
CHIX
16:10:57
165
3,298.00
LSE
16:10:32
48
3,298.00
LSE
16:10:32
300
3,298.00
LSE
16:10:32
499
3,298.00
LSE
16:10:32
115
3,298.00
LSE
16:10:32
130
3,298.00
LSE
16:10:31
115
3,298.00
LSE
16:10:31
276
3,296.50
LSE
16:10:24
99
3,296.00
CHIX
16:10:15
90
3,296.00
CHIX
16:10:15
140
3,295.50
LSE
16:10:14
92
3,296.00
CHIX
16:10:13
72
3,296.00
CHIX
16:10:13
29
3,296.00
CHIX
16:10:13
200
3,296.00
CHIX
16:10:12
115
3,296.00
CHIX
16:10:12
66
3,296.00
CHIX
16:10:12
337
3,296.00
LSE
16:10:12
742
3,296.00
LSE
16:10:12
405
3,296.00
CHIX
16:10:12
451
3,295.50
LSE
16:09:56
230
3,295.00
LSE
16:09:29
67
3,295.00
LSE
16:09:29


94
3,294.50
BATE
16:09:22
100
3,295.00
CHIX
16:09:17
229
3,295.00
CHIX
16:09:17
53
3,294.50
BATE
16:09:17
47
3,294.50
BATE
16:09:17
199
3,294.50
BATE
16:09:17
296
3,294.50
BATE
16:09:16
105
3,295.00
LSE
16:09:16
170
3,295.00
LSE
16:09:16
9
3,295.00
LSE
16:09:11
70
3,295.00
LSE
16:09:11
26
3,295.00
LSE
16:09:11
26
3,294.50
LSE
16:08:52
65
3,295.00
LSE
16:08:43
42
3,295.00
LSE
16:08:43
31
3,295.00
LSE
16:08:43
484
3,294.50
CHIX
16:08:27
322
3,294.50
LSE
16:08:27
232
3,294.50
BATE
16:08:27
184
3,294.50
BATE
16:08:27
489
3,295.00
BATE
16:08:27
130
3,295.00
LSE
16:08:26
123
3,295.00
CHIX
16:08:26
48
3,295.00
CHIX
16:08:26
300
3,295.00
CHIX
16:08:26
13
3,295.00
CHIX
16:08:26
83
3,295.00
CHIX
16:08:26
354
3,295.00
CHIX
16:08:26
100
3,295.00
CHIX
16:08:19
279
3,295.00
LSE
16:08:03
69
3,295.00
LSE
16:08:03
115
3,295.00
LSE
16:08:02
115
3,295.00
LSE
16:08:02
29
3,295.00
LSE
16:08:02
150
3,295.00
LSE
16:08:00
307
3,295.00
LSE
16:08:00
34
3,295.00
CHIX
16:07:58
200
3,295.00
CHIX
16:07:58
55
3,295.00
LSE
16:07:55
229
3,295.00
CHIX
16:07:55
229
3,295.00
CHIX
16:07:55
180
3,295.00
LSE
16:07:52
30
3,295.00
LSE
16:07:52
180
3,295.00
LSE
16:07:47
100
3,295.00
LSE
16:07:47
229
3,295.00
CHIX
16:07:47
229
3,295.00
CHIX
16:07:47


279
3,295.00
LSE
16:07:47
405
3,295.00
CHIX
16:07:47
18
3,295.00
CHIX
16:07:47
460
3,295.00
CHIX
16:07:39
140
3,295.00
LSE
16:07:33
617
3,295.00
LSE
16:07:33
136
3,294.00
LSE
16:07:31
48
3,294.00
LSE
16:07:30
11
3,293.50
CHIX
16:07:25
1
3,293.50
LSE
16:07:23
19
3,293.50
LSE
16:07:23
225
3,293.50
LSE
16:07:23
144
3,293.50
LSE
16:07:23
46
3,292.50
LSE
16:06:55
230
3,292.50
LSE
16:06:55
14
3,292.50
BATE
16:06:55
396
3,292.50
BATE
16:06:55
140
3,293.00
LSE
16:06:53
176
3,293.00
CHIX
16:06:48
246
3,293.00
CHIX
16:06:48
22
3,293.00
CHIX
16:06:44
328
3,293.00
LSE
16:06:44
387
3,294.00
CHIX
16:06:19
17
3,294.00
CHIX
16:06:18
402
3,294.50
BATE
16:06:08
75
3,295.00
LSE
16:06:08
218
3,295.00
LSE
16:06:08
18
3,295.00
BATE
16:05:45
91
3,295.00
BATE
16:05:45
300
3,295.00
BATE
16:05:45
432
3,295.00
CHIX
16:05:45
89
3,296.00
LSE
16:05:25
48
3,296.00
LSE
16:05:25
144
3,296.00
LSE
16:05:25
23
3,296.00
LSE
16:05:21
123
3,296.00
LSE
16:05:09
405
3,296.00
CHIX
16:05:09
106
3,296.00
CHIX
16:05:04
81
3,296.00
CHIX
16:05:04
358
3,296.00
CHIX
16:05:03
180
3,296.00
LSE
16:05:03
206
3,296.50
LSE
16:05:02
100
3296.500
CHIX
16:05:02
308
3297.000
LSE
16:04:46
110
3297.000
CHIX
16:04:46
118
3297.000
CHIX
16:04:43
14
3297.000
CHIX
16:04:41


21
3297.000
CHIX
16:04:41
93
3297.000
CHIX
16:04:39
57
3297.000
CHIX
16:04:37
41
3297.000
CHIX
16:04:37
178
3297.000
BATE
16:04:24
373
3297.000
CHIX
16:04:24
427
3297.000
BATE
16:04:24
297
3297.000
LSE
16:04:24
293
3297.500
LSE
16:04:11
118
3297.000
CHIX
16:04:00
413
3297.000
CHIX
16:04:00
379
3297.000
CHIX
16:04:00
338
3297.000
BATE
16:04:00
170
3297.000
LSE
16:03:42
63
3297.000
CHIX
16:03:41
349
3297.000
CHIX
16:03:41
29
3297.000
LSE
16:03:39
165
3297.000
LSE
16:03:29
100
3297.000
LSE
16:03:29
120
3297.000
LSE
16:02:43
21
3297.000
LSE
16:02:43
133
3297.000
LSE
16:02:43
80
3297.000
LSE
16:02:43
138
3297.000
LSE
16:02:43
3
3297.000
LSE
16:02:43
190
3296.500
LSE
16:02:39
239
3296.500
LSE
16:02:39
60
3296.500
LSE
16:02:39
1169
3296.500
LSE
16:02:39
416
3295.000
BATE
16:02:16
65
3295.000
BATE
16:02:16
428
3295.500
CHIX
16:02:14
131
3295.500
LSE
16:02:14
115
3295.500
LSE
16:02:14
62
3295.500
LSE
16:02:14
14
3295.500
LSE
16:02:14
16
3295.500
CHIX
16:02:14
60
3295.500
CHIX
16:02:14
71
3295.500
LSE
16:02:14
302
3295.500
LSE
16:02:14
425
3295.500
BATE
16:02:13
482
3295.500
CHIX
16:02:13
15
3295.500
BATE
16:02:12
124
3295.500
BATE
16:02:12
285
3296.000
LSE
16:01:55
320
3296.000
CHIX
16:01:55
286
3296.000
CHIX
16:01:55


41
3296.500
LSE
16:01:51
24
3296.500
LSE
16:01:51
27
3296.500
LSE
16:01:51
47
3296.500
LSE
16:01:51
180
3296.500
LSE
16:01:44
938
3296.500
CHIX
16:01:44
320
3296.500
LSE
16:01:44
130
3296.500
LSE
16:01:27
195
3296.500
CHIX
16:01:27
249
3296.500
CHIX
16:01:27
56
3296.500
CHIX
16:01:26
51
3296.500
CHIX
16:01:26
51
3296.500
CHIX
16:01:26
51
3296.500
CHIX
16:01:26
35
3296.500
CHIX
16:01:26
100
3296.000
LSE
16:01:16
27
3295.500
LSE
16:01:16
146
3295.500
LSE
16:01:15
30
3295.500
LSE
16:01:15
61
3295.500
LSE
16:01:15
406
3294.000
CHIX
16:01:02
448
3294.000
BATE
16:01:02
431
3294.000
CHIX
16:01:02
87
3295.000
LSE
16:00:50
23
3294.500
LSE
16:00:50
23
3295.000
LSE
16:00:50
26
3295.000
LSE
16:00:50
96
3295.000
LSE
16:00:50
98
3295.000
LSE
16:00:50
483
3294.500
CHIX
16:00:50
67
3294.000
LSE
16:00:26
28
3294.000
LSE
16:00:26
54
3294.000
LSE
16:00:07
151
3293.500
CHIX
16:00:04
2
3293.500
CHIX
16:00:04
115
3293.500
CHIX
16:00:04
67
3293.500
CHIX
16:00:04
206
3293.500
BATE
15:59:58
265
3293.500
BATE
15:59:58
88
3294.000
CHIX
15:59:25
84
3294.000
CHIX
15:59:25
32
3294.000
CHIX
15:59:25
68
3294.000
CHIX
15:59:25
111
3294.000
LSE
15:59:13
95
3294.000
LSE
15:59:13
100
3294.000
LSE
15:59:13
318
3293.500
LSE
15:59:13


297
3293.000
LSE
15:58:46
122
3293.000
BATE
15:58:46
23
3293.000
BATE
15:58:46
24
3293.000
BATE
15:58:46
316
3293.000
BATE
15:58:46
128
3293.500
CHIX
15:58:30
98
3293.500
CHIX
15:58:30
163
3293.500
CHIX
15:58:29
41
3293.500
CHIX
15:58:29
51
3293.500
CHIX
15:58:29
426
3293.500
CHIX
15:58:29
127
3293.500
CHIX
15:58:20
180
3293.500
BATE
15:58:03
189
3293.500
BATE
15:58:02
115
3293.500
BATE
15:58:02
176
3294.000
CHIX
15:57:54
245
3294.000
CHIX
15:57:54
67
3294.000
CHIX
15:57:54
298
3294.000
LSE
15:57:52
115
3294.000
LSE
15:57:52
22
3294.500
LSE
15:57:51
29
3294.500
LSE
15:57:51
31
3294.500
LSE
15:57:51
100
3294.500
LSE
15:57:51
611
3294.500
LSE
15:57:47
153
3294.500
LSE
15:57:45
171
3294.500
LSE
15:57:45
302
3294.500
LSE
15:57:44
333
3294.500
LSE
15:57:44
300
3293.500
BATE
15:57:09
28
3293.500
BATE
15:57:09
166
3293.500
LSE
15:57:09
141
3293.500
LSE
15:57:09
20
3293.500
BATE
15:57:09
461
3293.500
CHIX
15:57:03
80
3293.500
BATE
15:57:03
14
3293.500
BATE
15:57:03
33
3293.500
BATE
15:57:03
22
3294.000
LSE
15:56:50
57
3294.000
LSE
15:56:50
46
3294.000
LSE
15:56:50
115
3293.500
LSE
15:56:50
67
3293.500
LSE
15:56:41
107
3293.500
LSE
15:56:41
11
3293.500
LSE
15:56:41
22
3293.500
LSE
15:56:41
20
3293.500
LSE
15:56:40


8
3293.500
LSE
15:56:40
137
3293.000
LSE
15:56:16
100
3293.000
LSE
15:56:16
404
3293.500
BATE
15:56:15
117
3293.500
CHIX
15:56:15
74
3293.500
BATE
15:56:15
251
3293.500
CHIX
15:56:15
76
3293.500
CHIX
15:56:15
261
3293.500
CHIX
15:56:15
226
3293.500
CHIX
15:56:10
89
3293.500
CHIX
15:56:10
95
3294.000
LSE
15:56:01
61
3294.000
LSE
15:56:01
182
3294.000
LSE
15:56:01
23
3294.000
LSE
15:56:01
392
3293.500
CHIX
15:55:48
304
3294.000
LSE
15:55:42
100
3294.000
LSE
15:55:41
270
3294.000
LSE
15:55:39
977
3293.500
LSE
15:55:31
91
3293.500
LSE
15:55:31
356
3291.000
CHIX
15:55:03
312
3291.500
LSE
15:54:52
484
3292.000
CHIX
15:54:45
444
3292.000
BATE
15:54:45
331
3292.500
LSE
15:54:35
296
3293.000
CHIX
15:54:35
25
3293.000
LSE
15:54:35
197
3293.000
CHIX
15:54:35
276
3293.000
LSE
15:54:34
47
3292.000
LSE
15:54:16
31
3292.000
LSE
15:54:16
28
3292.000
LSE
15:54:16
54
3292.000
CHIX
15:54:16
197
3292.000
CHIX
15:54:15
200
3292.000
CHIX
15:54:06
338
3292.500
LSE
15:54:05
71
3293.000
BATE
15:54:03
363
3293.000
BATE
15:54:03
89
3293.000
CHIX
15:54:03
640
3293.000
CHIX
15:54:03
400
3293.000
LSE
15:53:35
12
3293.000
LSE
15:53:35
113
3291.000
LSE
15:53:12
10
3291.000
LSE
15:53:12
3
3291.000
LSE
15:53:12
30
3290.500
LSE
15:53:03


326
3290.500
CHIX
15:53:03
133
3290.500
CHIX
15:53:03
65
3290.500
CHIX
15:53:02
200
3290.500
BATE
15:52:54
289
3290.500
CHIX
15:52:54
100
3290.500
LSE
15:52:50
141
3290.500
LSE
15:52:50
148
3290.500
BATE
15:52:49
293
3291.000
LSE
15:52:48
259
3291.000
BATE
15:52:48
44
3291.000
BATE
15:52:48
517
3291.000
CHIX
15:52:48
321
3291.000
BATE
15:52:48
284
3291.000
LSE
15:52:48
28
3290.500
LSE
15:52:22
421
3290.000
CHIX
15:51:31
209
3290.000
BATE
15:51:31
260
3290.000
BATE
15:51:31
1
3290.000
BATE
15:51:31
19
3290.000
BATE
15:51:31
452
3290.000
BATE
15:51:31
229
3290.500
CHIX
15:51:26
29
3290.500
CHIX
15:51:26
229
3290.500
CHIX
15:51:26
309
3290.500
LSE
15:51:26
510
3290.500
CHIX
15:51:26
217
3290.500
LSE
15:51:26
588
3290.500
CHIX
15:51:26
16
3290.500
CHIX
15:51:23
87
3290.500
LSE
15:51:23
6
3290.500
LSE
15:51:20
19
3290.500
LSE
15:51:20
30
3288.500
LSE
15:51:03
14
3287.500
LSE
15:50:20
211
3287.500
LSE
15:50:20
229
3287.500
CHIX
15:50:20
364
3287.500
CHIX
15:50:20
46
3287.500
CHIX
15:50:20
97
3288.000
LSE
15:50:10
25
3288.000
LSE
15:50:05
86
3288.000
LSE
15:50:05
80
3288.000
LSE
15:50:05
564
3288.000
LSE
15:50:05
28
3288.000
LSE
15:50:05
275
3286.500
LSE
15:49:50
159
3286.500
CHIX
15:49:50
13
3287.000
BATE
15:49:44


99
3287.000
BATE
15:49:43
151
3287.000
BATE
15:49:37
72
3287.000
BATE
15:49:33
135
3287.000
BATE
15:49:26
381
3287.000
CHIX
15:49:26
94
3287.000
CHIX
15:49:26
188
3287.500
CHIX
15:49:21
330
3287.500
LSE
15:49:21
302
3287.500
CHIX
15:49:21
127
3287.500
CHIX
15:49:21
88
3288.000
CHIX
15:49:18
90
3288.000
CHIX
15:49:18
130
3288.000
CHIX
15:49:18
208
3288.000
BATE
15:49:17
453
3288.000
CHIX
15:49:17
168
3288.000
BATE
15:49:17
214
3288.000
BATE
15:49:17
56
3288.500
BATE
15:49:17
44
3288.500
BATE
15:49:17
20
3288.500
BATE
15:49:17
160
3288.500
BATE
15:49:17
44
3288.500
BATE
15:49:17
99
3288.500
LSE
15:49:10
131
3288.500
LSE
15:49:10
10
3288.500
LSE
15:49:10
24
3288.500
LSE
15:49:10
9
3288.500
LSE
15:49:10
64
3287.500
CHIX
15:48:56
295
3287.500
LSE
15:48:56
229
3286.500
CHIX
15:47:54
30
3286.500
CHIX
15:47:54
53
3286.500
CHIX
15:47:54
90
3286.500
CHIX
15:47:54
229
3286.500
CHIX
15:47:54
90
3286.500
CHIX
15:47:54
51
3286.500
CHIX
15:47:54
229
3286.500
CHIX
15:47:54
281
3285.500
LSE
15:47:23
18
3285.500
LSE
15:47:23
153
3285.500
LSE
15:47:23
149
3285.500
LSE
15:47:23
22
3285.500
LSE
15:47:11
7
3285.500
LSE
15:47:10
62
3285.500
LSE
15:47:08
40
3285.500
LSE
15:47:08
82
3285.000
CHIX
15:46:34
165
3285.000
CHIX
15:46:34


163
3285.000
CHIX
15:46:33
18
3285.000
CHIX
15:46:33
120
3285.000
CHIX
15:46:33
6
3285.000
CHIX
15:46:33
120
3285.000
CHIX
15:46:33
82
3285.000
CHIX
15:46:33
100
3285.000
CHIX
15:46:33
302
3285.000
CHIX
15:46:32
288
3285.000
LSE
15:46:32
14
3285.000
BATE
15:46:32
391
3285.000
BATE
15:46:31
448
3285.500
CHIX
15:46:31
268
3285.500
CHIX
15:46:31
196
3285.500
CHIX
15:46:31
124
3285.500
BATE
15:46:31
80
3285.500
BATE
15:46:31
124
3285.500
BATE
15:46:31
15
3285.500
BATE
15:46:31
138
3285.500
BATE
15:46:31
313
3285.500
LSE
15:46:31
18
3286.000
LSE
15:46:22
261
3286.000
LSE
15:46:22
41
3286.000
LSE
15:46:22
100
3286.000
LSE
15:46:22
182
3286.000
LSE
15:46:21
69
3285.500
LSE
15:46:12
62
3285.000
BATE
15:46:12
89
3285.500
LSE
15:46:11
101
3285.500
LSE
15:46:11
138
3285.500
LSE
15:46:11
100
3285.000
BATE
15:46:06
201
3285.000
BATE
15:46:06
37
3285.000
BATE
15:46:05
51
3285.500
BATE
15:45:57
20
3285.500
BATE
15:45:57
160
3285.500
BATE
15:45:57
30
3285.500
LSE
15:45:49
221
3285.500
CHIX
15:45:49
263
3285.500
CHIX
15:45:49
95
3285.500
CHIX
15:45:49
382
3285.500
CHIX
15:45:49
402
3285.000
CHIX
15:45:12
100
3285.500
CHIX
15:44:35
24
3285.500
CHIX
15:44:35
100
3285.500
CHIX
15:44:35
24
3285.500
CHIX
15:44:35
161
3285.500
CHIX
15:44:35


100
3285.500
CHIX
15:44:34
51
3285.500
CHIX
15:44:34
74
3285.500
CHIX
15:44:34
6
3285.000
CHIX
15:44:29
325
3285.500
LSE
15:44:28
142
3285.500
LSE
15:44:28
184
3285.500
LSE
15:44:23
118
3285.500
LSE
15:44:23
403
3285.500
LSE
15:44:20
348
3285.500
LSE
15:44:20
153
3285.500
LSE
15:44:20
14
3285.500
LSE
15:44:20
17
3285.500
LSE
15:44:20
17
3285.500
LSE
15:44:20
17
3285.500
LSE
15:44:20
17
3285.500
LSE
15:44:20
17
3285.500
LSE
15:44:20
17
3285.500
LSE
15:44:20
17
3285.500
LSE
15:44:20
16
3285.500
LSE
15:44:20
98
3285.500
LSE
15:44:20
35
3285.500
LSE
15:44:20
246
3283.500
LSE
15:43:53
56
3283.500
LSE
15:43:53
77
3283.500
LSE
15:43:53
107
3283.500
LSE
15:43:53
138
3284.000
LSE
15:43:53
165
3284.000
LSE
15:43:53
59
3284.000
LSE
15:43:53
47
3283.500
LSE
15:43:53
247
3283.000
CHIX
15:43:34
169
3283.000
CHIX
15:43:34
297
3284.000
LSE
15:43:34
108
3284.000
CHIX
15:43:34
282
3284.000
CHIX
15:43:34
63
3284.000
CHIX
15:43:29
248
3284.500
CHIX
15:43:12
243
3284.500
CHIX
15:43:10
15
3284.500
BATE
15:43:09
169
3284.500
BATE
15:43:07
91
3284.500
LSE
15:43:03
215
3284.500
LSE
15:43:03
288
3284.500
BATE
15:42:59
5
3284.500
BATE
15:42:59
403
3284.500
BATE
15:42:58
14
3284.500
BATE
15:42:52
138
3285.000
LSE
15:42:39


168
3285.000
LSE
15:42:39
688
3285.000
LSE
15:42:38
70
3284.000
LSE
15:42:35
412
3284.500
CHIX
15:42:35
115
3284.500
CHIX
15:42:35
89
3284.500
CHIX
15:42:35
40
3284.500
CHIX
15:42:35
45
3284.500
CHIX
15:42:34
165
3284.500
CHIX
15:42:34
221
3284.500
CHIX
15:42:34
89
3284.500
CHIX
15:42:34
361
3284.500
CHIX
15:42:34
159
3285.000
LSE
15:42:27
138
3285.000
LSE
15:42:27
81
3285.000
LSE
15:42:27
126
3285.000
LSE
15:42:27
571
3285.000
CHIX
15:42:27
36
3286.000
LSE
15:41:58
113
3285.000
LSE
15:41:56
147
3285.500
BATE
15:41:56
151
3285.500
BATE
15:41:56
174
3285.500
BATE
15:41:56
302
3286.000
LSE
15:41:55
492
3286.000
CHIX
15:41:55
108
3286.500
LSE
15:41:53
79
3286.500
BATE
15:41:45
69
3286.500
BATE
15:41:45
22
3286.500
BATE
15:41:45
51
3286.500
BATE
15:41:45
398
3286.500
CHIX
15:41:45
203
3286.500
BATE
15:41:45
192
3287.500
LSE
15:41:44
99
3287.500
LSE
15:41:44
184
3287.500
LSE
15:41:29
322
3287.500
LSE
15:41:29
202
3287.500
LSE
15:41:29
99
3287.500
LSE
15:41:29
29
3287.500
LSE
15:41:29
99
3287.500
LSE
15:41:29
38
3287.500
LSE
15:41:29
404
3285.500
CHIX
15:41:02
201
3286.000
LSE
15:41:01
126
3286.000
LSE
15:41:01
420
3286.000
CHIX
15:41:01
428
3286.000
BATE
15:41:01
47
3286.000
BATE
15:41:00
253
3286.500
LSE
15:40:48


43
3286.500
LSE
15:40:48
99
3287.000
LSE
15:40:46
177
3285.500
CHIX
15:40:22
285
3285.500
CHIX
15:40:22
426
3286.000
BATE
15:40:20
479
3286.000
CHIX
15:40:20
99
3286.500
LSE
15:40:18
318
3286.500
LSE
15:40:18
420
3284.000
CHIX
15:39:36
456
3284.000
BATE
15:39:36
13
3284.000
BATE
15:39:36
99
3285.000
LSE
15:39:31
196
3285.000
LSE
15:39:31
99
3285.000
LSE
15:39:31
150
3285.000
LSE
15:39:31
304
3285.000
LSE
15:39:31
476
3285.000
CHIX
15:39:31
223
3285.000
BATE
15:39:31
243
3285.000
BATE
15:39:31
23
3284.000
LSE
15:39:13
19
3284.000
LSE
15:39:09
278
3284.000
LSE
15:39:08
27
3283.500
LSE
15:38:58
315
3285.000
LSE
15:38:51
117
3283.500
LSE
15:38:11
83
3283.500
LSE
15:38:11
99
3283.500
LSE
15:38:11
278
3284.000
LSE
15:38:11
431
3284.500
BATE
15:37:59
302
3284.500
CHIX
15:37:59
152
3284.500
CHIX
15:37:59
670
3285.000
LSE
15:37:54
323
3284.500
BATE
15:37:16
77
3284.500
BATE
15:37:16
190
3285.000
LSE
15:37:10
99
3285.000
LSE
15:37:07
99
3286.500
LSE
15:37:00
479
3286.500
CHIX
15:37:00
416
3287.000
BATE
15:37:00
207
3287.500
LSE
15:37:00
170
3287.500
LSE
15:37:00
7
3287.500
BATE
15:37:00
334
3287.500
BATE
15:37:00
427
3287.500
CHIX
15:37:00
88
3287.500
BATE
15:37:00
190
3288.000
LSE
15:36:58
179
3287.000
BATE
15:36:28


203
3287.000
LSE
15:36:27
408
3287.000
BATE
15:36:27
322
3287.000
LSE
15:36:27
1
3287.500
LSE
15:36:22
99
3287.500
LSE
15:36:21
23
3287.500
LSE
15:36:21
99
3287.500
LSE
15:36:21
99
3287.500
LSE
15:36:21
16
3287.500
LSE
15:36:17
11
3287.500
LSE
15:36:15
15
3287.500
LSE
15:36:15
280
3287.000
LSE
15:36:13
163
3285.500
CHIX
15:35:52
85
3285.500
LSE
15:35:39
330
3286.000
LSE
15:35:37
364
3286.000
LSE
15:35:33
207
3285.500
LSE
15:35:12
133
3285.500
LSE
15:35:04
84
3286.000
BATE
15:35:02
300
3286.000
BATE
15:35:02
103
3286.000
BATE
15:35:02
417
3286.000
CHIX
15:35:02
355
3286.000
LSE
15:35:02
28
3286.500
LSE
15:34:47
329
3286.500
LSE
15:34:42
445
3286.500
CHIX
15:34:42
354
3286.500
BATE
15:34:42
106
3286.500
BATE
15:34:42
24
3286.500
LSE
15:34:33
335
3286.500
LSE
15:34:33
4
3286.500
LSE
15:34:33
36
3286.500
LSE
15:34:33
42
3286.500
LSE
15:34:04
19
3286.500
LSE
15:34:04
29
3286.500
LSE
15:34:04
9
3286.500
LSE
15:34:04
16
3286.500
LSE
15:34:04
47
3286.500
LSE
15:34:04
22
3286.500
LSE
15:34:04
31
3286.500
LSE
15:34:04
81
3286.500
LSE
15:34:02
32
3286.500
LSE
15:34:02
52
3286.500
LSE
15:34:02
176
3286.500
LSE
15:34:02
65
3286.500
LSE
15:34:02
14
3286.500
LSE
15:34:02
101
3286.500
LSE
15:33:38


26
3286.500
LSE
15:33:38
57
3286.500
LSE
15:33:38
67
3286.500
LSE
15:33:16
90
3286.500
LSE
15:33:16
99
3286.500
LSE
15:33:16
195
3286.500
LSE
15:33:16
334
3286.000
LSE
15:33:06
239
3286.000
CHIX
15:33:06
176
3286.000
CHIX
15:33:06
466
3286.500
LSE
15:32:59
99
3286.500
LSE
15:32:59
22
3286.500
LSE
15:32:59
39
3286.500
LSE
15:32:28
358
3287.000
LSE
15:32:12
466
3287.000
CHIX
15:32:12
108
3287.500
LSE
15:32:07
165
3287.500
LSE
15:32:07
28
3287.500
LSE
15:32:03
318
3287.500
CHIX
15:32:03
116
3287.500
BATE
15:32:03
115
3287.500
CHIX
15:32:02
286
3287.500
BATE
15:31:51
12
3287.500
BATE
15:31:51
396
3287.500
BATE
15:31:51
85
3287.500
BATE
15:31:50
28
3288.000
LSE
15:31:41
236
3288.000
LSE
15:31:41
200
3288.000
LSE
15:31:41
31
3288.000
LSE
15:31:41
71
3288.000
LSE
15:31:36
154
3288.000
LSE
15:31:34
13
3288.000
LSE
15:31:34
28
3288.000
LSE
15:31:34
3
3288.000
LSE
15:31:24
24
3288.000
LSE
15:31:23
378
3286.500
LSE
15:30:43
7
3286.500
LSE
15:30:41
25
3286.500
LSE
15:30:41
274
3286.500
LSE
15:30:40
19
3287.000
LSE
15:30:30
45
3287.000
LSE
15:30:30
140
3286.500
LSE
15:30:28
27
3287.000
LSE
15:30:28
283
3287.000
LSE
15:30:28
42
3287.000
BATE
15:30:28
300
3287.000
BATE
15:30:28
121
3287.000
BATE
15:30:28


105
3287.500
LSE
15:29:52
291
3287.500
LSE
15:29:52
74
3288.000
LSE
15:29:46
322
3288.000
LSE
15:29:46
273
3288.000
CHIX
15:29:46
190
3288.000
CHIX
15:29:46
219
3288.000
LSE
15:29:39
334
3288.000
BATE
15:29:39
102
3288.000
BATE
15:29:39
280
3289.000
LSE
15:29:03
401
3289.000
BATE
15:29:03
451
3289.000
CHIX
15:29:03
30
3289.000
CHIX
15:29:03
46
3289.000
BATE
15:28:49
418
3289.000
CHIX
15:28:49
362
3289.000
BATE
15:28:49
109
3289.500
LSE
15:28:45
650
3289.500
LSE
15:28:45
89
3289.500
LSE
15:28:39
197
3289.500
LSE
15:28:39
66
3289.500
LSE
15:28:37
22
3289.500
LSE
15:28:37
137
3289.000
LSE
15:28:21
181
3289.000
LSE
15:28:21
320
3289.000
LSE
15:28:02
293
3289.000
LSE
15:27:33
210
3288.500
LSE
15:27:11
328
3289.000
LSE
15:27:11
479
3289.000
BATE
15:27:11
269
3289.500
LSE
15:26:43
23
3289.500
LSE
15:26:43
398
3289.500
CHIX
15:26:43
321
3290.500
LSE
15:26:40
31
3289.500
CHIX
15:26:20
430
3289.500
CHIX
15:26:12
279
3290.000
LSE
15:26:05
190
3290.000
LSE
15:26:05
99
3290.000
LSE
15:26:05
27
3290.000
LSE
15:26:05
106
3289.500
BATE
15:26:05
348
3289.500
BATE
15:26:05
327
3290.000
LSE
15:26:04
74
3290.000
LSE
15:25:15
196
3290.000
LSE
15:25:15
849
3290.500
LSE
15:24:58
41
3290.500
LSE
15:24:58
99
3290.500
LSE
15:24:58


430
3290.500
CHIX
15:24:43
21
3291.000
LSE
15:24:16
100
3291.000
LSE
15:24:16
54
3291.000
LSE
15:24:16
93
3291.000
LSE
15:24:16
6
3291.000
LSE
15:24:16
351
3292.000
LSE
15:24:15
342
3292.000
BATE
15:24:15
90
3292.000
BATE
15:24:14
291
3292.500
LSE
15:24:14
66
3292.500
BATE
15:24:14
115
3292.500
BATE
15:24:14
82
3292.500
LSE
15:24:14
434
3292.500
CHIX
15:24:14
120
3292.500
BATE
15:24:14
47
3292.500
BATE
15:24:14
74
3292.500
BATE
15:24:14
5
3292.500
BATE
15:24:14
24
3293.000
LSE
15:24:04
69
3293.000
LSE
15:23:58
174
3293.000
LSE
15:23:58
31
3293.000
LSE
15:23:58
25
3293.000
LSE
15:23:58
130
3293.000
LSE
15:23:49
13
3293.000
LSE
15:23:49
29
3293.000
LSE
15:23:49
22
3293.000
LSE
15:23:49
423
3292.500
BATE
15:23:14
400
3293.000
CHIX
15:23:05
12
3293.000
CHIX
15:23:04
88
3293.000
BATE
15:23:04
140
3293.500
LSE
15:23:04
22
3293.500
LSE
15:23:04
140
3293.500
LSE
15:23:04
31
3293.500
LSE
15:23:04
115
3293.500
LSE
15:23:04
159
3293.500
LSE
15:23:03
139
3293.000
BATE
15:22:57
222
3293.000
BATE
15:22:55
84
3293.500
LSE
15:22:55
196
3293.500
LSE
15:22:55
470
3293.500
BATE
15:22:27
142
3293.500
BATE
15:22:27
179
3293.500
BATE
15:22:26
7
3293.500
BATE
15:22:26
97
3293.500
BATE
15:22:21
331
3294.000
LSE
15:22:20


444
3294.000
CHIX
15:22:20
280
3294.500
LSE
15:22:20
22
3295.000
LSE
15:22:12
37
3293.500
BATE
15:21:47
36
3293.500
BATE
15:21:47
270
3293.500
BATE
15:21:47
60
3293.500
BATE
15:21:47
283
3294.000
LSE
15:21:46
24
3294.500
LSE
15:21:40
10
3294.500
LSE
15:21:37
11
3294.500
LSE
15:21:37
51
3294.500
LSE
15:21:37
10
3294.500
LSE
15:21:37
49
3294.500
LSE
15:21:37
22
3294.500
LSE
15:21:37
98
3294.500
LSE
15:21:37
96
3294.500
LSE
15:21:37
48
3294.500
LSE
15:21:37
29
3292.500
LSE
15:21:18
180
3293.500
LSE
15:21:06
63
3293.500
BATE
15:21:06
213
3293.500
BATE
15:21:06
36
3294.500
LSE
15:21:02
160
3294.500
LSE
15:21:02
319
3294.500
LSE
15:21:02
333
3294.500
BATE
15:21:02
115
3294.500
BATE
15:21:02
190
3295.500
LSE
15:21:00
33
3295.500
LSE
15:21:00
278
3295.500
LSE
15:20:55
166
3293.500
BATE
15:20:36
150
3294.000
LSE
15:20:36
28
3293.500
BATE
15:20:36
358
3294.500
BATE
15:20:31
165
3294.500
CHIX
15:20:31
80
3294.500
LSE
15:20:31
63
3294.500
LSE
15:20:31
286
3294.500
BATE
15:20:31
132
3294.500
CHIX
15:20:31
108
3294.500
CHIX
15:20:31
40
3294.500
LSE
15:20:11
146
3294.500
LSE
15:20:11
266
3295.000
LSE
15:20:09
127
3295.000
LSE
15:20:09
325
3295.000
LSE
15:19:52
454
3295.000
CHIX
15:19:52
325
3295.500
LSE
15:19:38


51
3295.500
BATE
15:19:37
48
3295.500
BATE
15:19:37
4
3295.500
BATE
15:19:37
53
3295.000
BATE
15:19:37
25
3295.000
BATE
15:19:37
170
3295.500
LSE
15:19:01
110
3295.500
LSE
15:19:01
313
3296.500
LSE
15:19:00
329
3296.500
CHIX
15:19:00
133
3296.500
CHIX
15:18:59
473
3297.000
BATE
15:18:39
313
3297.500
LSE
15:18:39
337
3298.000
LSE
15:18:29
467
3298.500
CHIX
15:18:15
327
3298.500
LSE
15:18:15
34
3298.500
LSE
15:18:15
236
3298.500
BATE
15:18:15
195
3298.500
BATE
15:18:14
156
3299.000
LSE
15:18:14
208
3299.000
LSE
15:18:14
303
3299.000
LSE
15:18:03
2
3298.500
LSE
15:17:37
22
3298.500
LSE
15:17:37
186
3299.000
LSE
15:17:24
151
3299.000
LSE
15:17:24
302
3299.500
LSE
15:17:22
311
3300.500
LSE
15:17:03
285
3300.500
BATE
15:17:03
408
3300.500
CHIX
15:17:03
94
3300.500
BATE
15:17:01
38
3300.500
BATE
15:17:01
5
3300.500
BATE
15:17:01
57
3300.500
BATE
15:17:01
67
3300.500
BATE
15:17:00
89
3300.500
BATE
15:16:57
226
3300.500
BATE
15:16:55
190
3301.000
LSE
15:16:55
252
3300.500
BATE
15:16:31
169
3300.500
BATE
15:16:31
30
3300.500
BATE
15:16:17
278
3301.500
LSE
15:16:16
11
3301.500
LSE
15:16:16
89
3301.500
LSE
15:16:16
251
3301.500
LSE
15:16:16
77
3302.000
CHIX
15:16:13
151
3302.000
CHIX
15:16:13
211
3302.000
CHIX
15:16:13


460
3302.000
BATE
15:16:12
438
3302.000
BATE
15:16:12
348
3302.000
LSE
15:16:12
87
3302.500
BATE
15:16:10
100
3302.500
BATE
15:16:10
48
3302.500
BATE
15:16:10
219
3302.000
LSE
15:15:57
266
3302.000
LSE
15:15:36
490
3302.000
CHIX
15:15:36
365
3302.000
LSE
15:15:25
86
3302.500
LSE
15:15:19
99
3302.500
LSE
15:15:19
117
3302.500
LSE
15:15:19
62
3300.500
LSE
15:14:56
312
3300.500
LSE
15:14:56
285
3301.000
LSE
15:14:52
203
3298.000
LSE
15:14:29
115
3298.000
LSE
15:14:29
96
3298.500
LSE
15:14:26
99
3298.500
LSE
15:14:26
419
3297.500
CHIX
15:14:05
316
3297.500
LSE
15:14:05
448
3297.500
BATE
15:14:05
48
3298.000
LSE
15:14:05
131
3298.000
LSE
15:14:01
130
3298.000
LSE
15:14:00
329
3298.000
LSE
15:13:16
266
3299.500
LSE
15:13:07
228
3299.500
LSE
15:13:07
439
3298.500
CHIX
15:12:42
330
3298.500
LSE
15:12:42
230
3299.000
BATE
15:12:41
258
3299.000
BATE
15:12:41
152
3300.000
BATE
15:12:31
277
3300.000
LSE
15:12:31
302
3300.000
BATE
15:12:31
282
3301.500
LSE
15:12:17
46
3301.500
CHIX
15:12:17
416
3301.500
CHIX
15:12:17
444
3301.500
BATE
15:12:17
116
3302.000
LSE
15:12:15
141
3302.000
BATE
15:12:15
443
3302.000
CHIX
15:12:15
278
3302.000
BATE
15:12:15
100
3302.500
BATE
15:12:11
99
3302.500
LSE
15:12:11
48
3302.500
LSE
15:12:11


150
3302.500
LSE
15:12:02
142
3302.500
LSE
15:12:02
347
3302.500
LSE
15:12:02
158
3303.000
LSE
15:11:55
115
3303.000
LSE
15:11:55
294
3303.000
LSE
15:11:50
23
3302.500
LSE
15:11:38
132
3302.500
LSE
15:11:38
174
3302.500
LSE
15:11:38
1
3302.500
LSE
15:11:38
29
3302.500
LSE
15:11:37
35
3302.000
LSE
15:11:37
190
3302.000
LSE
15:11:37
137
3300.000
BATE
15:10:39
165
3300.000
BATE
15:10:39
284
3300.000
LSE
15:10:39
53
3300.000
LSE
15:10:39
123
3300.000
BATE
15:10:39
261
3300.000
LSE
15:10:36
52
3300.500
BATE
15:10:17
352
3300.500
BATE
15:10:17
438
3300.500
CHIX
15:10:17
179
3301.000
LSE
15:10:11
15
3301.000
LSE
15:10:10
8
3301.000
LSE
15:10:10
92
3301.000
LSE
15:10:09
330
3301.500
LSE
15:09:59
394
3301.500
BATE
15:09:49
26
3301.500
BATE
15:09:49
138
3302.000
LSE
15:09:48
139
3302.500
LSE
15:09:47
145
3302.500
LSE
15:09:46
144
3302.500
LSE
15:09:45
150
3302.500
LSE
15:09:41
138
3302.500
LSE
15:09:41
334
3301.500
LSE
15:09:24
447
3301.500
CHIX
15:09:24
340
3302.500
LSE
15:09:20
84
3302.500
BATE
15:09:20
83
3302.500
BATE
15:09:20
23
3302.500
BATE
15:09:20
266
3302.500
BATE
15:09:20
317
3301.500
LSE
15:08:36
444
3301.500
BATE
15:08:36
323
3302.000
LSE
15:08:36
483
3302.500
BATE
15:08:36
205
3303.500
LSE
15:08:34


99
3303.500
LSE
15:08:34
28
3303.000
LSE
15:08:34
204
3303.500
LSE
15:08:34
231
3303.000
CHIX
15:08:33
144
3303.000
CHIX
15:08:33
76
3303.000
CHIX
15:08:33
204
3303.500
LSE
15:08:25
91
3303.500
LSE
15:08:25
277
3303.500
LSE
15:08:25
400
3303.500
BATE
15:08:24
294
3303.500
LSE
15:08:08
96
3301.000
BATE
15:07:45
383
3301.000
BATE
15:07:45
360
3302.500
CHIX
15:07:22
68
3302.500
CHIX
15:07:22
21
3302.500
CHIX
15:07:22
130
3303.500
LSE
15:07:20
26
3303.000
LSE
15:07:20
99
3303.500
LSE
15:07:20
21
3303.500
LSE
15:07:20
99
3304.000
LSE
15:07:12
210
3304.000
LSE
15:07:12
28
3303.500
LSE
15:07:12
53
3303.000
LSE
15:07:02
98
3301.500
LSE
15:06:54
49
3301.500
LSE
15:06:54
148
3301.500
LSE
15:06:54
330
3303.000
LSE
15:06:30
478
3303.000
CHIX
15:06:30
468
3303.000
BATE
15:06:30
166
3303.500
LSE
15:06:30
273
3303.500
LSE
15:06:28
160
3303.000
LSE
15:06:01
205
3303.000
LSE
15:06:01
24
3303.000
LSE
15:06:01
308
3303.000
LSE
15:06:00
320
3300.500
LSE
15:05:35
165
3300.000
BATE
15:05:25
81
3300.000
BATE
15:05:25
38
3300.000
BATE
15:05:24
100
3300.000
BATE
15:05:24
50
3300.000
BATE
15:05:24
17
3300.500
CHIX
15:05:16
189
3300.500
CHIX
15:05:16
272
3300.500
CHIX
15:05:16
28
3301.500
LSE
15:05:15
100
3301.500
LSE
15:05:15


200
3301.500
LSE
15:05:15
130
3302.500
LSE
15:05:06
125
3302.500
LSE
15:05:06
185
3303.000
LSE
15:04:59
83
3303.000
LSE
15:04:58
52
3304.000
LSE
15:04:52
100
3304.000
LSE
15:04:52
100
3304.000
LSE
15:04:52
76
3304.000
LSE
15:04:47
44
3304.000
BATE
15:04:42
96
3304.000
BATE
15:04:41
42
3304.000
BATE
15:04:41
263
3304.000
BATE
15:04:39
10
3305.500
LSE
15:04:38
409
3305.500
CHIX
15:04:38
200
3305.500
LSE
15:04:38
69
3305.500
LSE
15:04:35
323
3306.000
LSE
15:04:34
58
3305.500
LSE
15:04:18
215
3305.500
LSE
15:04:18
416
3307.000
BATE
15:04:12
62
3307.000
BATE
15:04:12
302
3307.000
BATE
15:04:12
62
3307.000
BATE
15:04:11
14
3307.000
BATE
15:04:11
261
3307.500
LSE
15:04:09
20
3307.500
LSE
15:04:09
29
3308.500
LSE
15:04:00
29
3308.500
LSE
15:04:00
30
3308.500
LSE
15:04:00
44
3309.000
LSE
15:04:00
99
3309.000
LSE
15:04:00
194
3309.000
LSE
15:04:00
180
3308.500
LSE
15:04:00
99
3308.500
LSE
15:04:00
8
3309.000
LSE
15:04:00
99
3309.000
LSE
15:04:00
209
3308.500
CHIX
15:04:00
332
3308.500
LSE
15:04:00
145
3308.500
CHIX
15:04:00
45
3308.500
CHIX
15:04:00
438
3308.500
BATE
15:04:00
41
3308.500
BATE
15:04:00
260
3309.000
LSE
15:03:40
29
3309.000
LSE
15:03:40
15
3308.500
LSE
15:03:24
294
3308.500
LSE
15:03:20


38
3308.500
BATE
15:03:20
457
3308.500
CHIX
15:03:20
452
3308.500
BATE
15:03:20
57
3309.000
LSE
15:03:15
33
3309.000
LSE
15:03:15
184
3309.000
LSE
15:03:15
190
3309.000
LSE
15:02:55
27
3309.000
LSE
15:02:55
172
3309.000
LSE
15:02:55
114
3309.000
LSE
15:02:55
50
3309.500
LSE
15:02:51
29
3309.500
LSE
15:02:48
123
3309.500
LSE
15:02:48
325
3307.500
BATE
15:02:34
15
3307.500
BATE
15:02:34
36
3307.500
BATE
15:02:34
62
3307.500
BATE
15:02:34
29
3308.000
LSE
15:02:32
170
3308.000
LSE
15:02:32
99
3308.000
LSE
15:02:27
37
3308.000
LSE
15:02:27
81
3308.000
BATE
15:02:27
368
3308.000
BATE
15:02:27
70
3308.000
LSE
15:02:27
127
3308.000
LSE
15:02:27
10
3308.000
LSE
15:02:23
100
3308.000
LSE
15:02:23
282
3308.500
LSE
15:02:21
437
3308.500
BATE
15:02:21
471
3308.500
CHIX
15:02:21
248
3308.000
LSE
15:01:53
25
3308.000
LSE
15:01:53
293
3308.000
LSE
15:01:53
397
3308.000
CHIX
15:01:34
273
3309.000
LSE
15:01:34
99
3309.500
LSE
15:01:33
5
3309.500
LSE
15:01:33
48
3309.500
LSE
15:01:33
28
3309.500
LSE
15:01:33
332
3309.500
LSE
15:01:33
482
3309.500
CHIX
15:01:33
183
3309.500
BATE
15:01:33
269
3309.500
BATE
15:01:33
4
3310.000
LSE
15:01:32
2
3310.000
LSE
15:01:30
32
3310.000
LSE
15:01:30
16
3310.000
LSE
15:01:30


2
3310.000
LSE
15:01:29
3
3310.000
LSE
15:01:28
3
3310.000
LSE
15:01:28
30
3310.000
LSE
15:01:27
314
3310.000
LSE
15:01:27
364
3310.000
LSE
15:01:26
22
3310.000
LSE
15:01:11
320
3309.500
LSE
15:01:00
441
3309.500
BATE
15:01:00
41
3310.000
LSE
15:00:49
170
3310.000
LSE
15:00:43
100
3309.500
LSE
15:00:40
100
3309.500
LSE
15:00:40
475
3310.000
CHIX
15:00:21
266
3310.500
LSE
15:00:21
313
3311.000
LSE
15:00:21
413
3311.000
BATE
15:00:21
425
3311.000
CHIX
15:00:21
91
3311.500
BATE
15:00:11
464
3311.500
BATE
15:00:11
276
3312.000
LSE
15:00:03
324
3312.500
LSE
15:00:02
298
3313.000
LSE
15:00:01
363
3311.500
BATE
14:59:55
363
3312.500
LSE
14:59:49
47
3312.500
BATE
14:59:49
385
3312.500
BATE
14:59:49
278
3312.500
LSE
14:59:35
309
3311.000
LSE
14:59:03
100
3311.500
BATE
14:59:02
30
3311.500
BATE
14:59:02
22
3311.500
BATE
14:59:02
289
3311.500
BATE
14:59:02
306
3311.500
LSE
14:58:53
28
3312.500
LSE
14:58:52
3
3312.500
LSE
14:58:52
25
3312.500
LSE
14:58:52
28
3312.500
LSE
14:58:52
26
3312.500
LSE
14:58:52
17
3312.500
LSE
14:58:52
17
3312.500
LSE
14:58:52
17
3312.500
LSE
14:58:52
17
3312.500
LSE
14:58:52
290
3311.500
CHIX
14:58:39
115
3311.500
CHIX
14:58:36
299
3311.500
LSE
14:58:36
266
3312.000
LSE
14:58:26


300
3312.500
LSE
14:58:12
297
3313.000
LSE
14:58:11
10
3313.000
LSE
14:58:10
368
3313.000
LSE
14:58:10
132
3313.500
CHIX
14:58:05
50
3313.500
CHIX
14:58:04
100
3313.500
CHIX
14:58:04
115
3313.500
CHIX
14:58:04
158
3314.500
LSE
14:58:02
115
3314.500
LSE
14:58:02
283
3314.500
LSE
14:58:02
442
3314.500
BATE
14:58:02
428
3314.500
CHIX
14:58:02
8
3314.500
BATE
14:58:02
248
3315.000
BATE
14:57:50
404
3315.500
BATE
14:57:50
122
3315.500
CHIX
14:57:50
305
3315.500
CHIX
14:57:50
89
3316.000
LSE
14:57:41
190
3316.000
LSE
14:57:41
77
3316.000
LSE
14:57:41
144
3316.000
LSE
14:57:41
77
3316.000
LSE
14:57:41
115
3315.000
BATE
14:57:32
91
3315.000
BATE
14:57:31
24
3315.000
BATE
14:57:31
315
3315.000
BATE
14:57:22
115
3315.000
BATE
14:57:22
267
3316.000
LSE
14:57:06
170
3316.500
LSE
14:57:06
141
3315.500
LSE
14:57:02
189
3315.500
LSE
14:57:02
280
3315.000
LSE
14:57:02
280
3315.500
LSE
14:57:02
194
3315.500
LSE
14:56:30
297
3314.500
LSE
14:56:06
181
3315.000
LSE
14:56:02
215
3315.000
BATE
14:56:02
115
3315.000
BATE
14:56:02
95
3315.000
BATE
14:56:00
184
3315.500
LSE
14:56:00
100
3315.500
LSE
14:56:00
402
3316.000
BATE
14:55:59
271
3316.000
CHIX
14:55:59
67
3316.000
BATE
14:55:59
22
3316.000
BATE
14:55:59
25
3316.000
CHIX
14:55:55


137
3316.000
CHIX
14:55:55
291
3317.000
LSE
14:55:55
77
3315.500
LSE
14:55:34
26
3315.500
LSE
14:55:33
170
3315.500
LSE
14:55:33
14
3315.500
LSE
14:55:33
264
3315.500
LSE
14:55:27
97
3316.000
BATE
14:55:27
361
3316.000
BATE
14:55:27
299
3316.000
LSE
14:55:27
66
3316.500
CHIX
14:55:27
302
3316.500
CHIX
14:55:27
427
3316.500
BATE
14:55:27
106
3316.500
CHIX
14:55:27
35
3316.500
BATE
14:55:26
150
3317.000
LSE
14:55:25
95
3317.000
LSE
14:55:25
273
3317.000
LSE
14:55:24
25
3316.500
BATE
14:55:24
301
3317.000
LSE
14:55:24
115
3317.000
LSE
14:55:24
143
3316.000
CHIX
14:54:51
26
3316.000
CHIX
14:54:51
62
3316.000
CHIX
14:54:51
113
3316.000
CHIX
14:54:51
66
3316.000
CHIX
14:54:51
49
3316.000
LSE
14:54:51
203
3316.000
LSE
14:54:51
30
3316.000
LSE
14:54:49
1
3316.000
LSE
14:54:40
37
3316.000
LSE
14:54:40
152
3316.000
LSE
14:54:40
20
3316.000
LSE
14:54:40
86
3316.000
LSE
14:54:40
31
3316.000
LSE
14:54:40
3
3316.000
LSE
14:54:39
411
3316.500
CHIX
14:54:35
267
3316.500
LSE
14:54:35
73
3316.500
CHIX
14:54:35
306
3317.000
LSE
14:54:34
215
3316.500
LSE
14:54:19
82
3316.500
LSE
14:54:19
472
3316.500
BATE
14:54:19
29
3317.500
LSE
14:54:13
184
3317.500
LSE
14:54:13
70
3317.500
LSE
14:54:13
264
3318.000
CHIX
14:54:13


201
3318.000
CHIX
14:54:13
355
3318.500
LSE
14:54:12
40
3318.500
BATE
14:54:12
446
3318.500
BATE
14:54:12
181
3318.500
BATE
14:54:12
180
3318.500
BATE
14:54:12
122
3319.000
BATE
14:54:11
17
3319.000
LSE
14:54:11
201
3319.500
LSE
14:54:06
130
3319.500
LSE
14:54:06
331
3319.500
LSE
14:54:06
115
3317.500
LSE
14:53:56
396
3317.500
CHIX
14:53:56
400
3318.000
LSE
14:53:49
67
3316.500
LSE
14:53:38
115
3316.500
LSE
14:53:38
115
3316.500
LSE
14:53:38
471
3316.000
CHIX
14:53:29
49
3316.000
LSE
14:53:28
254
3316.000
LSE
14:53:28
29
3316.500
LSE
14:53:25
307
3314.500
LSE
14:53:11
336
3315.500
LSE
14:53:10
397
3315.500
BATE
14:53:10
31
3315.500
BATE
14:53:10
55
3316.000
LSE
14:53:04
26
3316.000
LSE
14:53:04
115
3316.000
LSE
14:53:02
172
3316.000
LSE
14:53:02
140
3315.500
LSE
14:52:56
63
3315.500
LSE
14:52:56
129
3315.500
LSE
14:52:56
38
3315.500
LSE
14:52:56
59
3315.500
LSE
14:52:56
126
3315.500
LSE
14:52:51
115
3315.500
LSE
14:52:51
53
3315.500
LSE
14:52:51
100
3313.500
LSE
14:52:30
128
3313.500
LSE
14:52:30
76
3314.000
LSE
14:52:30
105
3314.000
LSE
14:52:30
115
3314.000
LSE
14:52:29
220
3314.000
BATE
14:52:26
225
3314.000
BATE
14:52:26
63
3314.500
LSE
14:52:23
132
3313.500
LSE
14:52:06
150
3313.500
LSE
14:52:06


379
3314.000
BATE
14:51:53
57
3314.000
BATE
14:51:53
314
3314.500
LSE
14:51:53
458
3314.500
CHIX
14:51:53
6
3315.500
LSE
14:51:52
28
3315.500
LSE
14:51:52
100
3315.500
LSE
14:51:52
1067
3315.500
LSE
14:51:52
553
3315.500
BATE
14:51:27
38
3315.500
BATE
14:51:27
77
3315.500
BATE
14:51:27
100
3316.000
BATE
14:51:24
56
3316.000
BATE
14:51:24
56
3316.000
BATE
14:51:24
276
3315.500
BATE
14:51:24
100
3316.000
BATE
14:51:24
34
3315.500
BATE
14:51:24
13
3315.500
BATE
14:51:24
399
3316.000
CHIX
14:51:18
291
3316.500
LSE
14:51:13
296
3316.500
LSE
14:51:13
29
3316.500
LSE
14:51:03
95
3316.500
LSE
14:51:03
188
3316.500
LSE
14:51:03
269
3316.500
LSE
14:51:03
338
3316.500
BATE
14:51:03
121
3316.500
BATE
14:51:03
275
3317.000
LSE
14:51:02
150
3316.000
LSE
14:50:51
294
3316.000
LSE
14:50:47
181
3313.000
LSE
14:50:30
1
3313.000
LSE
14:50:29
479
3313.000
BATE
14:50:28
184
3313.000
LSE
14:50:28
402
3313.000
CHIX
14:50:28
147
3313.000
LSE
14:50:28
293
3314.500
LSE
14:50:28
120
3314.500
BATE
14:50:28
296
3314.500
BATE
14:50:28
190
3315.000
LSE
14:50:21
115
3315.000
LSE
14:50:19
305
3315.000
LSE
14:50:19
69
3311.500
LSE
14:49:51
164
3312.000
CHIX
14:49:51
92
3312.000
CHIX
14:49:51
151
3312.000
CHIX
14:49:50
167
3312.500
LSE
14:49:49


161
3312.500
LSE
14:49:49
309
3313.000
LSE
14:49:45
379
3313.500
LSE
14:49:45
362
3313.500
BATE
14:49:45
100
3313.500
BATE
14:49:45
136
3314.000
LSE
14:49:42
165
3314.000
LSE
14:49:42
99
3314.000
CHIX
14:49:42
168
3314.000
CHIX
14:49:36
115
3314.000
CHIX
14:49:35
46
3314.000
CHIX
14:49:33
13
3314.000
CHIX
14:49:33
400
3314.500
LSE
14:49:32
63
3314.500
LSE
14:49:27
230
3314.500
BATE
14:49:27
100
3314.500
BATE
14:49:27
284
3314.500
CHIX
14:49:27
267
3314.500
LSE
14:49:27
75
3314.500
BATE
14:49:25
168
3314.500
CHIX
14:49:20
348
3314.500
LSE
14:49:20
291
3315.000
LSE
14:49:06
181
3315.000
LSE
14:48:57
100
3315.000
LSE
14:48:57
38
3315.000
LSE
14:48:39
133
3315.000
LSE
14:48:39
159
3315.000
LSE
14:48:39
260
3315.000
LSE
14:48:28
430
3316.000
BATE
14:48:28
111
3317.000
CHIX
14:48:25
201
3317.000
CHIX
14:48:25
100
3317.000
CHIX
14:48:25
47
3317.000
LSE
14:48:24
247
3317.000
LSE
14:48:24
299
3317.500
LSE
14:48:24
54
3317.500
LSE
14:48:24
17
3317.500
CHIX
14:48:24
407
3317.500
CHIX
14:48:24
135
3318.000
BATE
14:48:24
299
3318.000
BATE
14:48:24
395
3318.000
LSE
14:48:23
183
3318.500
LSE
14:48:11
63
3318.000
LSE
14:48:11
218
3318.500
LSE
14:48:08
115
3318.500
LSE
14:48:08
295
3318.500
LSE
14:48:08
2
3318.500
LSE
14:48:08


360
3317.000
CHIX
14:47:45
100
3317.000
CHIX
14:47:45
463
3317.500
BATE
14:47:42
469
3317.500
CHIX
14:47:42
100
3318.500
BATE
14:47:39
330
3318.000
LSE
14:47:39
56
3318.500
BATE
14:47:39
451
3318.000
BATE
14:47:39
320
3318.500
BATE
14:47:39
24
3318.000
BATE
14:47:39
168
3317.500
BATE
14:47:29
233
3317.500
BATE
14:47:29
47
3317.500
BATE
14:47:29
47
3317.500
BATE
14:47:29
47
3317.500
BATE
14:47:29
29
3318.000
LSE
14:47:27
95
3318.000
LSE
14:47:27
22
3318.000
LSE
14:47:27
102
3317.500
LSE
14:47:27
180
3318.000
LSE
14:47:27
269
3316.500
LSE
14:47:20
305
3315.500
LSE
14:47:11
330
3316.000
LSE
14:47:06
218
3317.000
LSE
14:47:03
195
3317.000
LSE
14:47:03
63
3316.500
LSE
14:47:03
160
3313.500
LSE
14:46:48
288
3313.500
LSE
14:46:48
238
3313.500
CHIX
14:46:48
246
3313.500
CHIX
14:46:48
409
3314.500
CHIX
14:46:42
95
3315.000
LSE
14:46:41
57
3315.000
LSE
14:46:41
1
3315.000
LSE
14:46:41
190
3315.000
LSE
14:46:40
206
3315.000
LSE
14:46:40
89
3314.500
CHIX
14:46:40
272
3315.000
LSE
14:46:40
409
3315.000
BATE
14:46:38
66
3315.000
CHIX
14:46:38
21
3315.000
BATE
14:46:38
468
3315.000
CHIX
14:46:38
22
3315.000
BATE
14:46:38
285
3315.500
LSE
14:46:35
372
3315.500
LSE
14:46:34
303
3315.500
LSE
14:46:24
304
3315.000
LSE
14:46:10


360
3314.000
BATE
14:46:10
457
3315.000
CHIX
14:46:10
28
3314.000
BATE
14:46:10
322
3314.500
LSE
14:46:10
52
3314.000
BATE
14:46:10
417
3315.000
CHIX
14:46:10
36
3316.000
LSE
14:46:05
94
3316.000
LSE
14:46:05
150
3315.500
LSE
14:46:05
95
3316.000
LSE
14:46:02
200
3316.000
LSE
14:46:02
314
3312.500
LSE
14:45:43
281
3313.500
LSE
14:45:41
30
3313.500
LSE
14:45:41
300
3313.500
LSE
14:45:41
231
3313.500
LSE
14:45:40
51
3313.500
LSE
14:45:40
38
3313.500
LSE
14:45:40
188
3313.000
LSE
14:45:37
63
3313.000
LSE
14:45:37
656
3313.000
LSE
14:45:35
21
3313.000
LSE
14:45:35
302
3313.000
LSE
14:45:35
320
3310.500
LSE
14:45:26
72
3309.500
LSE
14:45:20
200
3309.500
LSE
14:45:20
50
3308.500
CHIX
14:45:13
170
3308.500
CHIX
14:45:12
185
3309.500
LSE
14:45:05
48
3307.000
BATE
14:44:25
408
3307.000
BATE
14:44:25
332
3308.000
LSE
14:44:23
201
3309.500
LSE
14:43:50
91
3309.500
LSE
14:43:50
100
3309.500
LSE
14:43:50
100
3309.500
LSE
14:43:50
97
3306.000
LSE
14:43:26
103
3306.000
LSE
14:43:26
327
3305.500
LSE
14:43:11
444
3306.000
CHIX
14:43:10
327
3306.000
LSE
14:43:10
431
3306.500
BATE
14:43:10
445
3306.500
BATE
14:43:10
329
3306.500
LSE
14:43:10
188
3305.000
LSE
14:42:42
297
3305.500
LSE
14:42:41
482
3305.500
CHIX
14:42:41


160
3306.000
LSE
14:42:33
319
3306.000
LSE
14:42:33
300
3306.500
LSE
14:42:23
303
3303.500
LSE
14:41:53
337
3304.000
LSE
14:41:51
448
3305.000
CHIX
14:41:31
300
3305.500
LSE
14:41:24
429
3305.500
BATE
14:41:16
103
3305.500
LSE
14:41:16
200
3305.500
LSE
14:41:16
207
3308.000
LSE
14:41:03
91
3308.000
LSE
14:41:03
320
3309.000
LSE
14:41:02
282
3309.500
LSE
14:41:00
66
3311.000
LSE
14:41:00
185
3311.000
LSE
14:41:00
9
3310.500
LSE
14:41:00
471
3310.000
BATE
14:40:59
294
3310.000
CHIX
14:40:59
187
3310.000
CHIX
14:40:59
423
3310.500
BATE
14:40:35
282
3310.500
LSE
14:40:35
63
3311.000
LSE
14:40:25
32
3310.500
LSE
14:40:12
248
3310.500
LSE
14:40:12
62
3311.500
LSE
14:40:10
172
3310.500
LSE
14:39:50
492
3311.000
BATE
14:39:50
97
3310.500
LSE
14:39:50
163
3311.500
LSE
14:39:50
166
3311.500
LSE
14:39:50
461
3312.500
BATE
14:39:48
476
3312.500
CHIX
14:39:48
279
3312.500
LSE
14:39:48
188
3313.000
LSE
14:39:46
91
3313.000
LSE
14:39:46
329
3313.500
LSE
14:39:46
285
3313.500
BATE
14:39:46
451
3313.500
CHIX
14:39:46
195
3313.500
BATE
14:39:46
211
3314.000
LSE
14:39:13
385
3313.000
BATE
14:39:05
64
3313.000
BATE
14:39:05
269
3314.000
LSE
14:39:01
179
3314.000
LSE
14:39:01
95
3314.000
LSE
14:39:01
94
3314.000
LSE
14:39:01


357
3313.500
CHIX
14:39:01
293
3313.500
BATE
14:39:01
100
3313.500
CHIX
14:39:01
497
3314.000
LSE
14:39:01
113
3313.500
BATE
14:39:01
270
3312.500
CHIX
14:38:45
145
3312.500
CHIX
14:38:42
354
3313.000
LSE
14:38:42
363
3313.000
LSE
14:38:42
58
3313.500
LSE
14:38:34
328
3313.500
LSE
14:38:34
306
3309.000
LSE
14:37:56
43
3310.000
BATE
14:37:46
246
3310.000
BATE
14:37:46
170
3310.000
BATE
14:37:46
463
3311.000
BATE
14:37:40
169
3312.500
BATE
14:37:36
292
3312.500
BATE
14:37:36
328
3313.000
LSE
14:37:35
439
3313.000
CHIX
14:37:35
281
3313.500
LSE
14:37:33
296
3314.000
LSE
14:37:31
308
3314.500
LSE
14:37:24
17
3314.500
LSE
14:37:20
14
3314.500
LSE
14:37:20
33
3313.500
LSE
14:37:11
186
3313.500
LSE
14:37:11
332
3313.000
LSE
14:37:11
10
3312.000
LSE
14:36:54
293
3312.000
LSE
14:36:54
3
3310.500
LSE
14:36:44
200
3311.000
LSE
14:36:44
307
3312.000
LSE
14:36:35
480
3312.000
CHIX
14:36:35
281
3312.500
LSE
14:36:21
131
3313.000
LSE
14:36:12
286
3316.000
BATE
14:36:04
207
3316.000
BATE
14:36:04
12
3316.500
LSE
14:36:03
61
3316.500
BATE
14:36:03
265
3316.500
BATE
14:36:03
75
3316.500
BATE
14:36:03
155
3317.000
LSE
14:36:02
164
3317.000
LSE
14:36:02
289
3317.000
BATE
14:36:02
115
3317.000
BATE
14:36:02
160
3317.000
BATE
14:36:02


25
3317.500
BATE
14:35:59
461
3317.500
CHIX
14:35:59
415
3317.500
BATE
14:35:59
37
3317.500
BATE
14:35:59
447
3317.500
BATE
14:35:59
2
3318.000
BATE
14:35:54
132
3318.000
LSE
14:35:53
130
3318.000
LSE
14:35:51
130
3318.000
LSE
14:35:50
135
3318.000
LSE
14:35:49
476
3318.000
CHIX
14:35:49
66
3318.500
LSE
14:35:48
31
3318.500
LSE
14:35:48
134
3318.500
LSE
14:35:48
291
3316.500
LSE
14:35:21
433
3317.000
CHIX
14:35:21
899
3318.000
LSE
14:35:21
31
3318.000
LSE
14:35:14
240
3318.000
LSE
14:35:14
361
3318.500
BATE
14:35:10
115
3318.500
BATE
14:35:10
72
3319.000
BATE
14:35:10
175
3319.000
BATE
14:35:10
175
3319.000
BATE
14:35:10
64
3319.000
LSE
14:35:05
6
3319.000
LSE
14:35:04
93
3319.000
LSE
14:35:04
64
3319.000
LSE
14:35:04
281
3318.500
LSE
14:34:50
40
3318.500
LSE
14:34:50
153
3319.000
LSE
14:34:46
115
3319.000
LSE
14:34:45
22
3319.000
LSE
14:34:43
9
3319.000
LSE
14:34:42
274
3318.000
LSE
14:34:40
50
3319.000
LSE
14:34:36
441
3318.500
BATE
14:34:36
321
3319.000
LSE
14:34:36
272
3319.500
LSE
14:34:16
26
3319.500
LSE
14:34:16
375
3319.500
LSE
14:34:16
452
3319.500
CHIX
14:34:16
311
3319.500
LSE
14:34:16
164
3320.000
LSE
14:34:12
159
3320.000
LSE
14:34:12
269
3318.500
LSE
14:33:44
424
3320.000
BATE
14:33:40


451
3321.000
CHIX
14:33:38
4
3321.000
CHIX
14:33:38
151
3321.000
CHIX
14:33:38
151
3321.000
CHIX
14:33:38
145
3321.000
CHIX
14:33:38
41
3321.000
CHIX
14:33:38
174
3322.000
LSE
14:33:38
96
3322.000
LSE
14:33:38
147
3323.000
LSE
14:33:38
353
3323.000
LSE
14:33:38
252
3323.000
CHIX
14:33:38
300
3323.000
CHIX
14:33:38
57
3323.000
CHIX
14:33:38
128
3323.000
BATE
14:33:38
300
3323.000
BATE
14:33:38
55
3323.500
LSE
14:33:38
223
3323.500
LSE
14:33:38
15
3323.500
LSE
14:33:38
77
3323.500
LSE
14:33:38
286
3324.000
LSE
14:33:36
27
3323.000
BATE
14:33:36
124
3323.000
BATE
14:33:36
336
3323.000
BATE
14:33:31
395
3323.000
BATE
14:33:31
14
3323.500
BATE
14:33:31
13
3323.500
CHIX
14:33:29
16
3323.500
CHIX
14:33:29
266
3323.500
LSE
14:33:26
55
3323.500
CHIX
14:33:08
55
3323.500
LSE
14:33:04
252
3324.000
LSE
14:33:02
55
3324.000
LSE
14:33:02
252
3324.000
LSE
14:33:02
53
3324.500
LSE
14:33:02
1
3324.000
LSE
14:33:02
19
3324.500
LSE
14:32:58
99
3324.500
LSE
14:32:58
100
3322.500
LSE
14:32:50
104
3323.000
LSE
14:32:44
95
3323.000
LSE
14:32:44
2
3323.000
LSE
14:32:44
95
3322.500
LSE
14:32:44
289
3322.500
LSE
14:32:44
272
3323.000
BATE
14:32:38
398
3323.000
CHIX
14:32:38
151
3323.000
BATE
14:32:38
56
3323.500
BATE
14:32:36


202
3323.500
BATE
14:32:36
202
3323.500
BATE
14:32:36
76
3323.500
LSE
14:32:36
312
3324.000
LSE
14:32:34
50
3324.000
LSE
14:32:34
302
3324.000
LSE
14:32:31
17
3325.000
LSE
14:32:30
95
3325.000
LSE
14:32:30
180
3325.000
LSE
14:32:30
15
3325.000
LSE
14:32:28
53
3325.000
LSE
14:32:28
16
3325.000
LSE
14:32:25
95
3325.000
LSE
14:32:25
119
3325.000
LSE
14:32:25
90
3322.000
LSE
14:32:02
222
3322.000
LSE
14:32:02
6
3324.000
LSE
14:31:59
94
3324.000
LSE
14:31:59
67
3324.000
LSE
14:31:59
278
3323.000
LSE
14:31:52
331
3323.500
LSE
14:31:51
49
3323.500
CHIX
14:31:51
151
3323.500
CHIX
14:31:51
252
3323.500
CHIX
14:31:51
306
3324.500
LSE
14:31:47
279
3326.000
LSE
14:31:44
445
3326.000
BATE
14:31:44
5
3327.000
LSE
14:31:44
95
3327.000
LSE
14:31:44
309
3327.000
LSE
14:31:44
438
3327.000
BATE
14:31:44
95
3321.000
LSE
14:31:18
102
3321.000
LSE
14:31:18
203
3321.000
LSE
14:31:18
323
3321.000
LSE
14:31:18
611
3321.000
BATE
14:31:18
326
3321.750
LSE
14:31:13
95
3322.000
LSE
14:31:09
3
3322.000
LSE
14:31:09
205
3322.000
LSE
14:31:09
87
3322.000
LSE
14:31:09
412
3321.500
BATE
14:31:09
95
3321.500
LSE
14:31:05
5
3321.500
LSE
14:31:05
170
3321.500
CHIX
14:31:05
25
3321.500
CHIX
14:31:05
25
3321.500
CHIX
14:31:05


229
3321.500
CHIX
14:31:05
434
3321.500
BATE
14:31:05
488
3321.500
CHIX
14:31:05
298
3321.500
LSE
14:31:05
423
3321.500
CHIX
14:31:05
463
3322.000
BATE
14:31:05
383
3322.000
LSE
14:31:01
423
3323.500
BATE
14:31:01
319
3324.000
LSE
14:31:01
598
3324.000
BATE
14:31:01
3
3324.000
LSE
14:30:58
95
3324.000
LSE
14:30:58
56
3324.000
BATE
14:30:58
553
3324.000
BATE
14:30:58
300
3324.000
LSE
14:30:58
3
3324.500
LSE
14:30:58
56
3324.500
LSE
14:30:58
30
3324.500
LSE
14:30:57
527
3323.000
LSE
14:30:54
117
3323.000
LSE
14:30:54
4
3323.000
LSE
14:30:54
1
3323.000
LSE
14:30:54
211
3322.000
LSE
14:30:49
76
3322.000
LSE
14:30:49
99
3316.000
LSE
14:30:39
6
3316.000
LSE
14:30:39
305
3316.000
LSE
14:30:39
278
3316.500
LSE
14:30:38
326
3314.500
LSE
14:30:23
53
3314.500
BATE
14:30:23
422
3314.500
BATE
14:30:23
446
3315.000
BATE
14:30:23
279
3315.000
LSE
14:30:23
482
3315.000
BATE
14:30:23
293
3315.500
LSE
14:30:21
484
3315.500
BATE
14:30:21
97
3316.000
BATE
14:30:21
325
3315.500
LSE
14:30:18
483
3315.500
BATE
14:30:18
492
3316.000
BATE
14:30:18
48
3316.500
BATE
14:30:18
45
3316.500
BATE
14:30:18
62
3315.000
LSE
14:30:15
419
3314.500
BATE
14:30:11
196
3313.000
LSE
14:30:07
95
3313.000
LSE
14:30:07
99
3313.000
LSE
14:30:07


102
3313.000
LSE
14:30:07
266
3313.000
LSE
14:30:07
11
3308.500
LSE
14:30:03
300
3308.500
LSE
14:30:03
422
3303.500
CHIX
14:29:56
216
3304.000
LSE
14:29:29
210
3304.000
LSE
14:29:29
99
3304.000
LSE
14:29:29
459
3304.000
CHIX
14:29:29
102
3305.000
LSE
14:29:27
49
3305.000
LSE
14:29:27
54
3305.000
LSE
14:29:27
44
3304.500
LSE
14:29:10
16
3304.500
LSE
14:29:10
252
3304.500
LSE
14:29:03
374
3305.000
BATE
14:29:02
53
3305.000
BATE
14:29:02
306
3305.500
LSE
14:29:00
385
3305.500
CHIX
14:29:00
43
3305.500
CHIX
14:29:00
122
3306.000
LSE
14:28:45
200
3306.000
LSE
14:28:45
107
3305.500
LSE
14:28:31
60
3305.500
LSE
14:28:31
45
3305.500
LSE
14:28:31
45
3305.500
LSE
14:28:31
869
3305.500
LSE
14:28:31
221
3305.000
LSE
14:28:03
49
3305.000
LSE
14:28:02
293
3304.500
LSE
14:27:52
44
3304.500
BATE
14:27:52
28
3304.500
BATE
14:27:52
14
3304.500
BATE
14:27:52
142
3304.500
BATE
14:27:52
217
3304.500
BATE
14:27:52
291
3305.000
LSE
14:27:52
449
3305.500
CHIX
14:27:52
368
3305.000
CHIX
14:27:20
382
3305.000
LSE
14:27:20
119
3305.000
CHIX
14:27:20
1132
3305.500
LSE
14:27:17
3
3304.000
LSE
14:26:15
107
3304.000
LSE
14:26:15
98
3304.000
LSE
14:26:15
95
3304.500
LSE
14:26:15
210
3304.500
LSE
14:26:15
46
3304.000
LSE
14:26:15


67
3304.500
LSE
14:26:09
27
3304.500
LSE
14:26:05
61
3304.500
LSE
14:26:04
11
3304.500
LSE
14:26:04
47
3304.500
LSE
14:26:03
213
3304.500
LSE
14:26:03
102
3304.500
LSE
14:26:03
103
3304.500
LSE
14:26:03
210
3304.500
LSE
14:26:03
445
3304.500
CHIX
14:26:03
405
3304.000
BATE
14:25:05
524
3304.500
LSE
14:25:05
312
3305.000
LSE
14:24:42
183
3306.000
LSE
14:24:40
493
3306.000
CHIX
14:24:40
440
3306.000
BATE
14:24:40
2
3306.000
BATE
14:24:40
308
3306.500
LSE
14:24:38
316
3305.500
LSE
14:23:50
97
3306.000
LSE
14:23:50
201
3306.000
LSE
14:23:50
399
3306.000
BATE
14:23:50
440
3306.000
CHIX
14:23:50
188
3306.500
LSE
14:23:35
279
3306.500
LSE
14:23:35
55
3307.000
LSE
14:23:05
315
3307.000
LSE
14:23:03
446
3307.000
CHIX
14:23:03
62
3306.000
LSE
14:22:27
62
3306.000
LSE
14:22:26
55
3306.000
LSE
14:22:25
14
3306.000
LSE
14:22:25
62
3306.000
LSE
14:22:25
300
3306.000
LSE
14:22:23
193
3306.500
LSE
14:22:02
134
3306.500
LSE
14:22:02
55
3307.000
LSE
14:22:01
321
3307.000
LSE
14:22:01
91
3304.500
CHIX
14:21:41
413
3304.500
BATE
14:21:41
310
3304.500
LSE
14:21:41
400
3304.500
CHIX
14:21:41
445
3304.500
BATE
14:21:41
50
3304.500
CHIX
14:21:41
13
3305.000
BATE
14:21:32
61
3305.000
LSE
14:21:16
451
3304.000
LSE
14:21:03


65
3303.500
LSE
14:20:40
13
3303.500
LSE
14:20:39
80
3303.500
LSE
14:20:39
165
3303.000
BATE
14:20:23
270
3303.000
BATE
14:20:23
102
3304.500
LSE
14:20:15
99
3304.500
LSE
14:20:15
6
3304.500
LSE
14:20:15
100
3304.500
LSE
14:20:15
29
3304.000
LSE
14:20:15
24
3304.000
LSE
14:20:11
26
3304.000
LSE
14:20:11
41
3303.500
LSE
14:20:07
22
3303.500
LSE
14:20:07
55
3303.500
LSE
14:20:07
54
3303.500
LSE
14:20:07
22
3304.000
LSE
14:20:01
130
3303.500
LSE
14:20:01
54
3304.000
LSE
14:20:01
192
3304.000
LSE
14:20:01
290
3303.500
LSE
14:19:59
526
3302.000
LSE
14:19:59
75
3301.500
LSE
14:18:34
48
3301.500
LSE
14:18:34
102
3301.500
LSE
14:18:34
56
3301.500
LSE
14:18:34
189
3301.500
CHIX
14:18:34
282
3301.500
BATE
14:18:34
190
3301.500
BATE
14:18:34
219
3301.500
CHIX
14:18:34
307
3302.000
LSE
14:18:31
422
3304.500
CHIX
14:17:20
55
3304.500
CHIX
14:17:10
60
3305.500
LSE
14:17:10
41
3305.500
LSE
14:17:10
46
3305.500
LSE
14:17:10
70
3305.500
LSE
14:17:10
99
3305.500
LSE
14:17:10
27
3305.000
LSE
14:17:10
137
3305.000
BATE
14:17:10
300
3305.000
BATE
14:17:10
22
3305.000
BATE
14:17:08
10
3305.000
BATE
14:17:00
296
3305.500
LSE
14:16:59
183
3305.500
LSE
14:16:59
109
3305.500
LSE
14:16:48
330
3305.500
LSE
14:15:57


333
3306.000
LSE
14:15:56
216
3306.500
LSE
14:15:55
2
3306.500
CHIX
14:15:55
99
3306.500
BATE
14:15:55
257
3306.500
CHIX
14:15:55
375
3306.500
BATE
14:15:55
225
3306.500
CHIX
14:15:55
86
3307.000
LSE
14:15:45
26
3307.000
LSE
14:15:45
24
3307.000
LSE
14:15:33
271
3307.000
LSE
14:15:33
390
3307.000
LSE
14:15:33
278
3306.000
BATE
14:14:37
199
3306.000
BATE
14:14:37
297
3307.500
LSE
14:13:59
99
3308.000
LSE
14:13:59
102
3308.000
LSE
14:13:59
461
3308.000
CHIX
14:13:59
478
3308.000
BATE
14:13:59
368
3308.000
LSE
14:13:59
99
3309.000
LSE
14:13:30
102
3309.000
LSE
14:13:30
27
3308.500
LSE
14:13:30
193
3309.000
LSE
14:13:15
25
3308.500
LSE
14:13:15
177
3308.500
LSE
14:12:47
26
3308.500
LSE
14:12:47
312
3308.500
LSE
14:12:00
37
3308.500
BATE
14:12:00
455
3308.500
BATE
14:12:00
307
3309.000
LSE
14:11:47
28
3309.500
BATE
14:11:45
458
3309.500
CHIX
14:11:45
285
3309.500
BATE
14:11:45
77
3309.500
BATE
14:11:45
101
3309.500
BATE
14:11:45
257
3309.500
BATE
14:11:09
258
3309.500
BATE
14:11:09
313
3310.000
LSE
14:11:08
109
3311.000
LSE
14:11:03
11
3311.000
LSE
14:11:03
19
3311.000
BATE
14:10:36
643
3311.000
BATE
14:10:18
356
3311.500
CHIX
14:10:17
104
3311.500
CHIX
14:10:16
107
3312.000
LSE
14:10:16
115
3312.000
LSE
14:10:16


440
3312.000
LSE
14:10:16
33
3311.500
LSE
14:10:03
102
3311.500
LSE
14:10:03
180
3311.500
LSE
14:10:03
99
3311.500
LSE
14:10:03
55
3311.500
LSE
14:10:03
46
3311.000
CHIX
14:10:03
372
3311.000
CHIX
14:10:03
118
3311.500
LSE
14:09:08
202
3311.500
LSE
14:09:08
244
3311.500
BATE
14:09:08
300
3311.500
BATE
14:09:08
33
3311.500
BATE
14:09:08
7
3312.000
LSE
14:09:01
115
3312.000
LSE
14:09:01
209
3312.000
LSE
14:09:01
209
3312.000
LSE
14:08:46
63
3312.000
LSE
14:08:46
106
3312.000
LSE
14:08:46
296
3310.500
LSE
14:07:38
286
3310.500
CHIX
14:07:38
6
3310.500
BATE
14:07:38
170
3310.500
CHIX
14:07:38
438
3310.500
BATE
14:07:38
613
3311.000
LSE
14:07:30
283
3310.500
LSE
14:05:58
64
3308.500
LSE
14:05:37
274
3311.000
LSE
14:05:26
483
3311.000
BATE
14:05:26
68
3311.500
LSE
14:05:06
249
3311.500
LSE
14:05:06
7
3308.000
BATE
14:03:39
442
3308.000
BATE
14:03:39
439
3308.500
CHIX
14:03:37
637
3308.500
BATE
14:03:37
283
3309.000
LSE
14:03:37
443
3310.000
BATE
14:03:37
425
3310.000
CHIX
14:03:37
58
3310.500
LSE
14:03:23
58
3310.500
LSE
14:03:22
59
3310.500
LSE
14:03:21
59
3310.500
LSE
14:03:19
59
3310.500
LSE
14:03:18
610
3310.500
LSE
14:03:08
292
3310.500
LSE
14:03:04
186
3308.500
LSE
14:02:33
162
3308.500
CHIX
14:02:33


900
3308.500
LSE
14:02:33
81
3308.500
LSE
14:02:33
436
3308.000
BATE
14:02:33
862
3308.500
LSE
14:02:33
314
3308.500
CHIX
14:02:33
119
3301.000
LSE
14:00:02
300
3301.000
LSE
14:00:02
82
3300.500
LSE
14:00:02
131
3300.500
LSE
13:59:38
178
3300.500
LSE
13:59:38
279
3300.000
LSE
13:59:01
460
3300.000
BATE
13:59:01
122
3300.000
BATE
13:59:01
39
3300.500
LSE
13:58:59
268
3300.500
LSE
13:58:59
162
3300.500
LSE
13:58:09
116
3300.500
LSE
13:58:09
98
3302.500
LSE
13:57:54
484
3304.500
BATE
13:57:40
274
3305.000
LSE
13:57:33
314
3306.500
LSE
13:57:30
71
3306.500
BATE
13:57:30
57
3306.500
CHIX
13:57:30
351
3306.500
BATE
13:57:30
427
3306.500
CHIX
13:57:30
315
3307.000
LSE
13:56:44
279
3307.500
LSE
13:56:43
12
3308.000
LSE
13:56:23
117
3308.000
LSE
13:56:04
83
3308.000
LSE
13:56:04
83
3308.000
LSE
13:56:04
280
3309.000
LSE
13:55:58
408
3309.000
CHIX
13:55:58
99
3310.000
LSE
13:55:26
107
3310.000
LSE
13:55:26
134
3310.000
LSE
13:55:26
275
3310.000
LSE
13:55:22
192
3310.000
BATE
13:55:22
24
3311.000
LSE
13:55:12
252
3311.000
LSE
13:55:12
35
3311.000
LSE
13:55:12
300
3310.000
BATE
13:55:05
175
3310.500
LSE
13:54:55
100
3310.500
LSE
13:54:55
264
3312.000
BATE
13:54:37
417
3312.000
CHIX
13:54:37
316
3312.000
LSE
13:54:37


229
3312.000
BATE
13:54:37
280
3313.000
LSE
13:54:16
2
3314.000
LSE
13:54:15
278
3314.000
LSE
13:54:15
195
3314.000
LSE
13:54:07
308
3314.000
LSE
13:54:07
279
3314.000
LSE
13:54:06
198
3310.000
LSE
13:53:53
226
3310.000
LSE
13:53:53
9
3310.000
LSE
13:53:51
2
3310.000
LSE
13:53:50
322
3310.000
LSE
13:53:50
5
3310.000
LSE
13:53:50
14
3310.000
LSE
13:53:48
197
3310.000
LSE
13:53:42
106
3310.000
LSE
13:53:42
105
3311.000
LSE
13:53:21
284
3310.500
LSE
13:53:15
89
3311.000
LSE
13:53:13
20
3311.000
LSE
13:53:13
67
3310.500
LSE
13:53:12
384
3311.000
LSE
13:53:10
406
3311.000
BATE
13:53:10
343
3311.500
LSE
13:53:10
309
3311.500
LSE
13:53:06
271
3312.000
LSE
13:53:06
455
3312.000
CHIX
13:53:06
345
3313.500
LSE
13:52:43
396
3313.500
BATE
13:52:43
467
3313.500
CHIX
13:52:43
103
3314.500
LSE
13:51:14
2
3314.500
LSE
13:51:10
2
3314.500
LSE
13:51:09
291
3314.000
LSE
13:48:53
166
3315.000
CHIX
13:48:15
288
3315.000
CHIX
13:48:15
11
3316.500
LSE
13:47:59
100
3316.500
LSE
13:47:59
138
3316.000
LSE
13:47:59
76
3316.000
LSE
13:47:59
1
3316.500
LSE
13:47:59
382
3316.500
BATE
13:47:19
103
3316.500
BATE
13:47:19
441
3316.500
CHIX
13:47:19
247
3317.000
CHIX
13:47:02
204
3317.000
CHIX
13:47:02
331
3318.500
LSE
13:46:43


95
3319.000
LSE
13:46:43
186
3319.000
LSE
13:46:43
77
3319.000
LSE
13:46:43
147
3319.000
LSE
13:46:43
15
3319.000
LSE
13:46:43
61
3319.000
LSE
13:46:34
282
3318.500
LSE
13:46:33
531
3319.500
LSE
13:46:33
115
3318.000
LSE
13:46:32
664
3318.000
LSE
13:46:32
445
3318.000
LSE
13:46:32
100
3317.000
LSE
13:46:03
60
3317.000
LSE
13:46:03
11
3317.000
LSE
13:46:03
56
3317.000
LSE
13:45:25
60
3317.000
LSE
13:45:25
20
3316.500
LSE
13:45:03
115
3316.500
LSE
13:45:03
34
3316.500
LSE
13:45:03
124
3315.500
LSE
13:44:31
98
3315.500
LSE
13:44:31
155
3315.500
CHIX
13:44:31
332
3315.500
CHIX
13:44:31
94
3316.000
LSE
13:43:53
16
3316.000
LSE
13:43:53
3
3316.000
LSE
13:43:47
32
3317.000
LSE
13:42:48
95
3317.000
LSE
13:42:48
99
3317.000
LSE
13:42:48
93
3317.000
LSE
13:42:48
251
3317.000
CHIX
13:42:48
233
3317.000
CHIX
13:42:48
69
3317.500
LSE
13:42:01
8
3317.500
LSE
13:42:01
104
3317.500
LSE
13:42:00
91
3317.500
LSE
13:41:30
98
3317.500
LSE
13:41:23
110
3317.500
LSE
13:41:07
95
3317.500
LSE
13:41:07
5
3317.500
LSE
13:41:07
4
3317.500
LSE
13:41:03
377
3317.500
LSE
13:41:03
16
3317.500
LSE
13:41:00
21
3317.500
LSE
13:41:00
21
3317.500
LSE
13:41:00
18
3317.500
LSE
13:41:00
114
3317.500
LSE
13:41:00


23
3317.500
LSE
13:41:00
405
3316.000
BATE
13:40:30
311
3316.500
LSE
13:40:30
403
3316.500
CHIX
13:40:30
6
3317.000
LSE
13:40:14
116
3317.000
LSE
13:40:07
3
3317.000
LSE
13:40:03
3
3317.000
LSE
13:40:00
308
3317.000
LSE
13:39:59
269
3317.000
LSE
13:39:36
10
3317.500
CHIX
13:39:15
439
3317.500
BATE
13:39:15
447
3317.500
CHIX
13:39:15
14
3317.500
BATE
13:39:15
270
3318.000
LSE
13:38:49
294
3318.000
LSE
13:38:49
304
3318.000
LSE
13:38:33
327
3318.000
LSE
13:38:23
67
3318.000
LSE
13:38:03
65
3318.000
LSE
13:38:03
142
3318.000
LSE
13:37:40
17
3318.000
LSE
13:37:19
320
3316.500
BATE
13:36:41
474
3316.500
CHIX
13:36:41
78
3316.500
BATE
13:36:38
80
3317.500
LSE
13:36:36
99
3317.500
LSE
13:36:36
99
3317.500
LSE
13:36:36
202
3317.000
LSE
13:36:36
72
3317.000
LSE
13:36:36
422
3318.000
CHIX
13:36:11
327
3318.000
LSE
13:36:11
476
3318.000
BATE
13:36:11
283
3318.000
LSE
13:35:58
291
3316.500
LSE
13:35:41
305
3316.500
LSE
13:35:11
296
3317.500
LSE
13:35:10
99
3318.500
LSE
13:35:10
100
3318.500
LSE
13:35:10
190
3318.500
LSE
13:35:10
321
3318.500
LSE
13:35:10
63
3318.500
LSE
13:35:04
135
3317.500
LSE
13:35:02
83
3317.500
LSE
13:35:02
83
3317.500
LSE
13:35:02
85
3312.500
LSE
13:34:31
110
3312.500
LSE
13:34:31


310
3312.000
LSE
13:34:23
45
3312.500
LSE
13:32:49
66
3312.500
LSE
13:32:49
100
3312.000
LSE
13:32:49
99
3312.000
LSE
13:32:49
2
3312.000
LSE
13:32:49
286
3313.000
LSE
13:32:10
21
3313.000
LSE
13:32:10
196
3313.000
CHIX
13:32:10
56
3313.000
CHIX
13:32:10
229
3313.000
CHIX
13:32:10
149
3313.000
BATE
13:32:10
340
3313.000
CHIX
13:32:10
105
3313.000
CHIX
13:32:10
307
3313.000
BATE
13:32:10
21
3313.500
LSE
13:31:20
21
3313.500
LSE
13:31:20
21
3313.500
LSE
13:31:20
11
3313.500
LSE
13:31:20
10
3313.500
LSE
13:31:20
21
3313.500
LSE
13:31:20
21
3313.500
LSE
13:31:20
21
3313.500
LSE
13:31:20
21
3313.500
LSE
13:31:20
69
3313.500
LSE
13:31:20
11
3313.500
LSE
13:31:20
52
3313.500
LSE
13:31:20
17
3313.500
LSE
13:31:20
17
3313.500
LSE
13:31:20
17
3313.500
LSE
13:31:20
65
3313.500
LSE
13:31:20
19
3313.500
LSE
13:31:20
51
3313.500
LSE
13:31:20
214
3313.500
LSE
13:31:20
19
3313.500
LSE
13:31:20
88
3313.500
LSE
13:31:20
3
3313.000
LSE
13:31:03
138
3313.000
LSE
13:31:03
181
3313.000
LSE
13:31:03
116
3313.000
LSE
13:30:53
67
3312.500
LSE
13:30:30
87
3312.500
LSE
13:30:29
203
3312.500
LSE
13:30:29
456
3310.500
BATE
13:30:13
212
3311.500
LSE
13:30:01
81
3311.500
LSE
13:30:01
300
3311.500
LSE
13:30:01


490
3311.500
CHIX
13:30:01
79
3311.000
LSE
13:28:58
108
3311.000
LSE
13:28:58
331
3311.000
LSE
13:28:20
421
3311.000
CHIX
13:28:20
55
3312.000
LSE
13:27:59
286
3312.000
BATE
13:27:19
193
3312.500
LSE
13:26:53
167
3312.000
BATE
13:26:53
61
3312.500
CHIX
13:26:30
329
3312.500
CHIX
13:26:30
16
3312.500
CHIX
13:26:30
256
3313.000
BATE
13:26:15
141
3313.000
BATE
13:26:15
317
3313.000
LSE
13:26:15
74
3313.000
BATE
13:26:15
106
3313.500
LSE
13:26:02
36
3313.500
LSE
13:26:02
85
3313.500
LSE
13:26:02
24
3313.500
LSE
13:26:02
109
3313.500
LSE
13:26:02
33
3313.500
LSE
13:26:02
16
3313.500
LSE
13:26:02
105
3313.500
LSE
13:26:02
2
3313.500
LSE
13:26:01
83
3313.500
LSE
13:26:01
37
3313.500
LSE
13:26:01
33
3312.500
BATE
13:25:38
2
3313.000
LSE
13:25:11
12
3312.000
LSE
13:24:44
109
3312.000
LSE
13:24:44
117
3312.500
LSE
13:24:19
229
3312.500
LSE
13:24:18
29
3312.500
LSE
13:24:18
287
3312.000
LSE
13:23:33
282
3312.000
LSE
13:22:52
479
3312.000
CHIX
13:22:52
267
3313.000
CHIX
13:22:43
32
3313.000
CHIX
13:22:43
100
3313.500
LSE
13:22:11
67
3313.500
LSE
13:22:11
192
3313.500
LSE
13:22:11
12
3313.500
LSE
13:22:11
287
3313.500
BATE
13:22:03
13
3313.500
BATE
13:22:03
400
3314.000
LSE
13:22:02
135
3313.500
BATE
13:21:21


100
3314.000
LSE
13:20:45
98
3314.000
LSE
13:20:36
194
3313.000
CHIX
13:20:21
298
3313.500
LSE
13:20:21
99
3314.500
LSE
13:19:37
19
3314.500
LSE
13:19:37
16
3314.500
LSE
13:19:37
16
3314.500
LSE
13:19:37
19
3314.500
LSE
13:19:37
19
3314.500
LSE
13:19:37
16
3314.500
LSE
13:19:37
13
3314.500
LSE
13:19:37
16
3314.500
LSE
13:19:37
68
3314.500
LSE
13:19:37
297
3314.500
CHIX
13:19:37
411
3314.500
BATE
13:19:37
294
3315.000
LSE
13:19:37
211
3315.000
LSE
13:18:37
68
3315.000
LSE
13:18:37
3
3315.000
LSE
13:18:02
112
3315.000
LSE
13:18:02
158
3315.000
LSE
13:18:02
313
3315.000
LSE
13:18:01
78
3314.500
CHIX
13:17:07
115
3314.500
CHIX
13:17:07
281
3315.000
LSE
13:16:50
14
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42


14
3315.000
LSE
13:15:42
14
3315.000
LSE
13:15:42
17
3315.000
LSE
13:15:42
35
3315.000
LSE
13:15:42
16
3315.000
LSE
13:15:41
19
3315.000
LSE
13:15:41
116
3315.000
LSE
13:15:41
15
3315.000
LSE
13:15:41
18
3315.000
LSE
13:15:41
4
3315.000
LSE
13:15:23
318
3315.500
LSE
13:15:03
236
3315.500
BATE
13:14:02
54
3315.500
BATE
13:14:02
119
3315.500
BATE
13:14:02
282
3316.000
LSE
13:13:24
99
3316.000
BATE
13:13:24
328
3316.000
BATE
13:13:24
301
3316.500
CHIX
13:13:06
174
3316.500
CHIX
13:13:06
292
3317.000
LSE
13:13:02
6
3317.000
LSE
13:13:02
379
3316.500
LSE
13:12:41
326
3312.500
LSE
13:12:02
45
3313.000
LSE
13:11:38
422
3310.500
CHIX
13:10:40
16
3310.500
CHIX
13:10:40
307
3311.000
LSE
13:10:31
306
3311.500
LSE
13:09:42
242
3315.000
LSE
13:08:48
52
3315.000
LSE
13:08:48
289
3316.500
LSE
13:08:36
402
3316.500
BATE
13:08:36
442
3316.500
CHIX
13:08:36
468
3317.000
BATE
13:08:03
323
3317.500
LSE
13:08:03
14
3314.500
LSE
13:07:11
14
3314.500
LSE
13:07:11
4
3314.500
LSE
13:07:11
10
3314.500
LSE
13:07:11
14
3314.500
LSE
13:07:11
14
3314.500
LSE
13:07:11
14
3314.500
LSE
13:07:11
14
3314.500
LSE
13:07:11
14
3314.500
LSE
13:07:11
14
3314.500
LSE
13:07:11
13
3314.500
LSE
13:07:11
323
3314.000
LSE
13:06:35


297
3315.000
LSE
13:06:35
138
3315.000
BATE
13:06:35
22
3315.000
BATE
13:06:35
315
3315.000
BATE
13:06:35
74
3316.000
LSE
13:05:41
81
3316.000
LSE
13:05:41
101
3316.000
LSE
13:05:11
206
3315.000
LSE
13:05:09
115
3315.000
LSE
13:05:09
273
3315.500
LSE
13:04:37
63
3315.000
LSE
13:03:43
170
3315.000
LSE
13:03:43
212
3315.000
CHIX
13:03:43
190
3315.000
CHIX
13:03:43
73
3315.500
LSE
13:03:37
60
3315.500
LSE
13:03:37
207
3314.000
LSE
13:03:02
123
3314.000
LSE
13:03:02
51
3314.500
LSE
13:02:25
12
3314.000
LSE
13:02:07
443
3313.500
CHIX
13:01:32
330
3314.500
LSE
13:01:13
301
3314.500
LSE
13:01:03
153
3315.000
LSE
13:00:37
312
3313.500
LSE
12:59:43
409
3313.500
BATE
12:59:43
491
3314.000
CHIX
12:59:38
65
3314.500
LSE
12:59:38
100
3314.500
LSE
12:59:38
58
3313.500
LSE
12:59:10
271
3313.500
LSE
12:59:10
272
3313.000
LSE
12:57:50
274
3313.500
LSE
12:57:50
481
3313.500
BATE
12:57:50
431
3313.500
BATE
12:57:50
244
3314.000
CHIX
12:57:50
223
3314.000
CHIX
12:57:50
165
3315.000
LSE
12:57:32
73
3315.000
LSE
12:57:32
174
3315.500
LSE
12:57:31
114
3315.500
LSE
12:57:31
113
3312.000
LSE
12:56:01
400
3312.500
CHIX
12:55:39
27
3312.500
CHIX
12:55:32
104
3313.000
LSE
12:55:29
176
3313.000
LSE
12:55:29
330
3314.500
LSE
12:55:02


232
3315.500
LSE
12:55:00
73
3315.500
LSE
12:55:00
83
3315.500
LSE
12:54:58
55
3315.500
LSE
12:54:58
35
3312.500
LSE
12:54:40
60
3312.000
LSE
12:54:09
3
3312.000
LSE
12:53:48
279
3312.500
LSE
12:52:42
66
3310.500
LSE
12:52:09
256
3310.500
LSE
12:52:09
242
3311.000
LSE
12:51:51
279
3310.000
LSE
12:51:09
435
3313.000
CHIX
12:50:14
299
3313.000
LSE
12:50:14
465
3314.000
BATE
12:49:44
1
3315.500
LSE
12:49:27
186
3315.500
LSE
12:49:27
143
3315.500
LSE
12:49:13
326
3316.500
LSE
12:49:02
284
3317.000
LSE
12:49:02
334
3317.000
BATE
12:49:02
418
3317.000
CHIX
12:49:02
139
3317.000
BATE
12:49:02
180
3318.000
LSE
12:47:49
9
3318.000
LSE
12:47:45
32
3319.000
LSE
12:47:37
140
3319.000
LSE
12:47:37
331
3318.000
LSE
12:46:44
319
3318.000
LSE
12:46:02
280
3318.500
LSE
12:46:01
13
3320.000
LSE
12:44:56
270
3320.000
LSE
12:44:56
470
3319.500
CHIX
12:44:13
277
3320.000
LSE
12:44:13
212
3321.500
LSE
12:43:20
150
3321.500
LSE
12:43:20
446
3321.500
BATE
12:43:20
277
3322.000
LSE
12:43:20
16
3322.000
LSE
12:43:20
407
3322.000
CHIX
12:42:30
16
3322.000
CHIX
12:42:30
130
3322.500
LSE
12:42:08
86
3322.500
LSE
12:42:08
86
3322.500
LSE
12:42:08
100
3322.500
LSE
12:42:08
22
3322.500
CHIX
12:42:08
306
3322.500
CHIX
12:42:08


283
3322.500
LSE
12:42:08
461
3322.500
BATE
12:42:08
75
3322.500
CHIX
12:42:08
282
3322.000
LSE
12:41:07
236
3321.500
LSE
12:40:53
67
3321.500
LSE
12:40:53
61
3321.500
LSE
12:40:34
308
3320.500
LSE
12:39:20
20
3320.500
LSE
12:39:20
77
3321.000
LSE
12:39:02
229
3321.000
LSE
12:39:02
12
3321.000
LSE
12:39:02
228
3320.000
LSE
12:38:41
99
3321.500
LSE
12:36:46
130
3321.500
LSE
12:36:46
85
3321.500
LSE
12:36:46
85
3321.500
LSE
12:36:46
417
3322.000
CHIX
12:36:46
84
3322.500
LSE
12:36:46
100
3322.500
LSE
12:36:46
131
3323.000
LSE
12:36:46
190
3323.000
LSE
12:36:46
275
3324.000
LSE
12:35:28
266
3324.000
BATE
12:35:28
180
3324.000
BATE
12:35:28
312
3323.500
LSE
12:33:58
420
3324.000
BATE
12:33:57
317
3324.500
LSE
12:33:57
423
3324.500
CHIX
12:33:57
58
3324.000
LSE
12:33:17
160
3324.000
LSE
12:33:17
310
3323.500
LSE
12:33:01
313
3324.000
LSE
12:33:01
13
3323.000
LSE
12:32:45
100
3322.000
LSE
12:32:04
2
3322.000
LSE
12:32:04
185
3323.500
LSE
12:30:31
99
3323.500
LSE
12:30:31
100
3323.500
LSE
12:30:31
65
3323.500
LSE
12:30:31
320
3324.500
LSE
12:29:24
492
3324.500
CHIX
12:29:24
475
3325.000
BATE
12:29:23
322
3326.000
LSE
12:29:22
29
3326.000
LSE
12:29:15
125
3326.000
LSE
12:29:15
169
3324.000
LSE
12:27:37


433
3324.000
CHIX
12:27:09
331
3324.500
LSE
12:26:51
188
3325.000
LSE
12:26:20
100
3325.000
LSE
12:26:20
89
3325.000
LSE
12:26:20
3
3324.500
LSE
12:26:20
443
3326.000
BATE
12:26:00
189
3327.500
LSE
12:25:18
54
3327.500
LSE
12:25:18
200
3327.500
LSE
12:24:29
124
3327.500
LSE
12:24:29
274
3329.500
LSE
12:23:33
439
3329.500
CHIX
12:23:33
328
3330.500
LSE
12:22:29
302
3332.000
LSE
12:22:29
429
3332.000
CHIX
12:22:29
280
3332.000
BATE
12:22:29
138
3332.000
BATE
12:22:29
322
3332.500
LSE
12:21:32
403
3332.500
CHIX
12:21:32
454
3332.500
BATE
12:21:32
71
3332.500
LSE
12:20:57
55
3332.500
LSE
12:20:54
80
3332.500
LSE
12:20:54
62
3332.500
LSE
12:20:51
160
3332.500
LSE
12:20:51
62
3333.000
LSE
12:20:01
203
3333.000
LSE
12:20:01
100
3333.000
LSE
12:20:01
99
3333.000
LSE
12:20:01
160
3330.000
LSE
12:19:06
160
3330.000
LSE
12:19:02
221
3330.000
LSE
12:19:02
128
3330.000
LSE
12:19:02
415
3329.000
BATE
12:18:28
12
3328.000
LSE
12:16:52
100
3328.000
LSE
12:16:52
60
3328.000
LSE
12:16:52
140
3327.500
LSE
12:16:52
99
3328.000
LSE
12:16:37
100
3328.000
LSE
12:16:37
2
3328.000
LSE
12:16:37
81
3327.500
LSE
12:16:04
182
3328.000
LSE
12:16:04
99
3328.000
LSE
12:16:04
99
3328.000
LSE
12:16:04
303
3328.500
LSE
12:16:02


450
3328.000
BATE
12:16:02
440
3328.500
LSE
12:16:02
112
3328.500
CHIX
12:16:02
352
3328.500
CHIX
12:16:02
93
3328.000
LSE
12:14:44
215
3328.000
LSE
12:14:44
60
3327.500
LSE
12:14:04
193
3327.500
LSE
12:14:04
204
3327.500
LSE
12:14:04
100
3327.500
LSE
12:14:04
323
3327.000
LSE
12:11:54
417
3327.500
CHIX
12:11:54
330
3328.000
LSE
12:11:54
55
3327.000
LSE
12:10:35
324
3327.500
LSE
12:10:35
2
3327.500
CHIX
12:10:35
466
3327.500
CHIX
12:10:35
5
3328.000
LSE
12:10:00
309
3328.000
LSE
12:10:00
439
3327.000
BATE
12:09:25
330
3327.500
LSE
12:09:25
5
3328.000
LSE
12:08:27
229
3328.000
LSE
12:08:27
310
3326.000
LSE
12:07:35
283
3328.000
LSE
12:07:15
261
3328.000
BATE
12:07:15
138
3328.000
BATE
12:07:15
475
3328.000
CHIX
12:07:15
99
3329.000
LSE
12:06:09
99
3329.000
LSE
12:06:09
245
3329.000
LSE
12:06:09
150
3328.500
LSE
12:06:09
457
3330.000
BATE
12:05:06
474
3330.000
CHIX
12:05:06
130
3330.500
LSE
12:05:03
322
3330.500
LSE
12:05:03
484
3330.500
BATE
12:05:03
462
3330.500
BATE
12:05:03
481
3330.500
CHIX
12:05:03
57
3331.000
LSE
12:04:45
299
3331.000
LSE
12:04:43
452
3331.000
CHIX
12:04:43
99
3331.500
LSE
12:04:01
130
3331.500
LSE
12:04:01
650
3331.500
LSE
12:03:49
234
3331.500
LSE
12:03:49
55
3331.500
LSE
12:02:36


80
3331.500
LSE
12:02:36
167
3331.000
LSE
12:02:20
190
3331.000
LSE
12:02:20
450
3331.000
LSE
12:02:20
87
3331.000
LSE
12:01:21
15
3331.000
LSE
12:01:21
3
3331.000
LSE
12:01:21
269
3331.000
LSE
12:01:21
68
3331.000
LSE
12:01:11
74
3331.000
LSE
12:01:11
93
3331.000
LSE
12:00:51
87
3331.000
LSE
12:00:51
131
3328.500
LSE
12:00:10
83
3328.500
LSE
12:00:10
83
3328.500
LSE
12:00:10
257
3328.500
LSE
11:59:09
45
3328.500
LSE
11:59:09
379
3328.000
LSE
11:59:09
298
3327.500
LSE
11:58:23
341
3328.000
LSE
11:58:22
429
3328.000
CHIX
11:58:22
110
3328.500
LSE
11:57:35
115
3328.500
LSE
11:57:35
97
3328.500
LSE
11:57:35
180
3328.500
LSE
11:57:31
299
3328.500
LSE
11:57:31
35
3328.000
LSE
11:56:30
35
3328.000
LSE
11:56:22
100
3328.000
LSE
11:56:20
194
3328.000
LSE
11:56:12
110
3328.000
LSE
11:55:11
185
3328.000
LSE
11:55:11
280
3328.500
LSE
11:55:01
107
3328.000
LSE
11:54:09
363
3328.000
CHIX
11:54:08
106
3328.000
CHIX
11:54:08
295
3328.500
LSE
11:54:05
469
3329.500
BATE
11:53:07
129
3330.000
LSE
11:53:05
200
3330.000
LSE
11:53:05
144
3330.000
LSE
11:52:00
287
3329.500
LSE
11:51:06
354
3329.500
CHIX
11:51:06
67
3329.500
CHIX
11:51:06
123
3330.000
LSE
11:50:51
183
3330.500
LSE
11:50:08
126
3330.500
LSE
11:50:08


19
3330.500
LSE
11:50:08
38
3330.500
LSE
11:49:21
229
3330.500
LSE
11:49:21
301
3330.500
LSE
11:49:13
298
3331.000
LSE
11:49:03
237
3330.500
BATE
11:49:03
236
3330.500
BATE
11:49:03
305
3331.000
CHIX
11:49:03
77
3331.000
CHIX
11:49:03
111
3331.000
CHIX
11:49:03
303
3331.500
LSE
11:48:20
14
3331.500
LSE
11:48:20
305
3331.000
LSE
11:46:53
74
3331.000
LSE
11:45:44
303
3330.000
LSE
11:44:58
99
3328.500
LSE
11:43:36
99
3328.500
LSE
11:43:36
192
3328.500
LSE
11:43:36
175
3328.500
CHIX
11:43:34
134
3328.500
CHIX
11:43:34
143
3328.500
CHIX
11:43:34
308
3327.500
LSE
11:42:10
83
3327.500
LSE
11:41:29
182
3327.500
LSE
11:41:29
99
3327.500
LSE
11:41:29
150
3327.500
LSE
11:41:29
99
3327.000
LSE
11:41:29
22
3327.000
LSE
11:41:29
272
3327.500
LSE
11:41:29
327
3326.500
LSE
11:40:05
299
3327.500
LSE
11:40:04
407
3327.500
CHIX
11:40:04
393
3327.500
BATE
11:40:04
40
3327.500
BATE
11:40:04
319
3327.000
LSE
11:38:40
271
3326.500
LSE
11:37:50
240
3326.500
LSE
11:37:34
83
3326.500
LSE
11:37:15
448
3327.000
CHIX
11:37:15
303
3327.500
LSE
11:37:15
373
3327.500
BATE
11:37:15
108
3327.500
BATE
11:37:15
109
3328.000
LSE
11:36:10
305
3328.000
LSE
11:36:10
162
3327.500
BATE
11:36:02
243
3327.500
BATE
11:36:02
436
3328.000
LSE
11:36:02


294
3328.000
LSE
11:36:02
333
3328.000
LSE
11:36:02
456
3328.000
CHIX
11:36:02
7
3328.000
LSE
11:36:02
295
3328.000
LSE
11:34:02
2
3328.000
LSE
11:33:51
19
3328.000
LSE
11:33:51
70
3328.000
LSE
11:33:51
242
3326.000
LSE
11:32:52
22
3326.000
LSE
11:32:46
439
3326.000
CHIX
11:32:46
277
3326.000
LSE
11:32:20
528
3326.000
LSE
11:32:19
315
3326.000
LSE
11:32:19
35
3326.000
LSE
11:31:00
31
3326.000
LSE
11:31:00
93
3326.000
LSE
11:31:00
29
3326.000
LSE
11:30:50
34
3326.000
LSE
11:30:40
38
3326.000
LSE
11:30:30
108
3326.000
LSE
11:30:23
17
3326.000
LSE
11:30:20
16
3326.000
LSE
11:30:19
4
3326.000
LSE
11:30:18
47
3326.000
LSE
11:29:15
83
3326.000
LSE
11:29:15
83
3326.000
LSE
11:29:15
83
3326.000
LSE
11:29:15
301
3327.000
LSE
11:28:52
434
3327.000
BATE
11:28:52
491
3327.000
CHIX
11:28:52
324
3327.500
LSE
11:28:21
3
3327.500
LSE
11:28:21
328
3327.500
LSE
11:28:14
101
3327.500
LSE
11:28:14
47
3327.500
LSE
11:28:14
322
3326.500
LSE
11:27:25
333
3326.000
LSE
11:26:28
35
3325.000
LSE
11:26:20
274
3325.000
LSE
11:25:36
61
3325.000
LSE
11:25:35
133
3325.500
BATE
11:24:15
159
3326.000
LSE
11:24:15
99
3326.000
LSE
11:24:15
195
3326.000
LSE
11:24:15
300
3326.000
CHIX
11:24:15
352
3325.500
BATE
11:24:15


84
3326.000
CHIX
11:24:15
107
3326.000
CHIX
11:24:14
296
3326.500
LSE
11:24:13
297
3326.500
LSE
11:24:13
236
3325.500
LSE
11:23:50
57
3325.500
LSE
11:23:50
170
3325.500
LSE
11:23:50
315
3325.500
LSE
11:22:50
133
3325.500
LSE
11:22:50
244
3325.000
CHIX
11:22:35
221
3325.000
CHIX
11:22:35
473
3325.000
BATE
11:22:14
100
3325.500
LSE
11:21:50
18
3325.500
LSE
11:21:50
72
3325.500
LSE
11:21:30
21
3325.500
LSE
11:21:30
437
3324.500
BATE
11:20:29
279
3325.000
LSE
11:20:29
95
3325.000
LSE
11:20:29
197
3325.000
LSE
11:20:29
99
3325.000
LSE
11:20:29
406
3325.000
CHIX
11:20:29
3
3325.000
CHIX
11:20:22
62
3325.500
LSE
11:20:22
253
3325.500
LSE
11:20:22
149
3324.500
LSE
11:19:58
35
3324.500
LSE
11:19:58
634
3323.500
LSE
11:19:22
30
3323.500
LSE
11:19:22
316
3322.000
LSE
11:17:53
187
3324.000
LSE
11:17:08
453
3324.000
BATE
11:17:08
95
3324.000
LSE
11:17:08
314
3322.000
LSE
11:16:20
464
3322.000
CHIX
11:16:20
276
3321.500
LSE
11:15:24
324
3322.000
LSE
11:15:24
295
3320.000
LSE
11:14:31
493
3320.000
BATE
11:14:31
489
3319.500
CHIX
11:14:09
298
3320.000
LSE
11:13:51
271
3320.500
LSE
11:13:51
6
3318.500
LSE
11:13:30
324
3318.000
LSE
11:12:14
413
3318.000
LSE
11:10:49
229
3324.500
CHIX
11:09:57
100
3324.500
CHIX
11:09:57


90
3324.500
CHIX
11:09:57
110
3324.500
LSE
11:09:57
100
3324.500
LSE
11:09:57
83
3324.500
LSE
11:09:57
29
3324.500
LSE
11:09:57
296
3324.500
LSE
11:09:57
322
3324.500
LSE
11:08:59
98
3325.500
LSE
11:08:58
67
3325.500
LSE
11:08:58
100
3325.000
LSE
11:08:14
89
3325.000
LSE
11:08:14
170
3327.000
LSE
11:07:33
185
3326.500
LSE
11:07:33
115
3327.000
LSE
11:07:33
92
3327.000
LSE
11:07:33
467
3326.500
BATE
11:07:33
288
3327.500
LSE
11:07:33
426
3327.500
BATE
11:07:33
448
3327.500
CHIX
11:07:33
170
3327.500
LSE
11:06:17
34
3327.500
LSE
11:06:00
130
3327.500
LSE
11:06:00
297
3328.000
LSE
11:05:00
12
3328.000
LSE
11:05:00
287
3328.500
LSE
11:04:30
16
3328.500
LSE
11:04:30
297
3328.500
LSE
11:04:05
238
3329.500
LSE
11:04:05
39
3329.500
CHIX
11:04:05
129
3329.500
CHIX
11:04:05
198
3329.500
BATE
11:04:05
240
3329.500
BATE
11:04:05
324
3329.500
CHIX
11:04:05
78
3329.500
LSE
11:04:05
100
3330.500
LSE
11:03:49
50
3329.500
LSE
11:03:40
58
3329.500
LSE
11:03:40
140
3329.500
LSE
11:03:40
82
3329.500
LSE
11:03:10
27
3329.500
LSE
11:03:10
56
3329.500
LSE
11:03:10
276
3329.000
LSE
11:03:01
325
3328.500
LSE
11:02:04
438
3328.000
LSE
11:01:46
335
3327.000
LSE
11:00:41
208
3327.000
CHIX
11:00:41
255
3327.000
CHIX
11:00:41


293
3328.500
LSE
10:59:26
325
3328.500
LSE
10:59:26
299
3329.000
LSE
10:59:21
213
3329.500
LSE
10:58:30
65
3329.000
LSE
10:58:30
288
3325.500
LSE
10:57:41
398
3326.000
CHIX
10:57:41
489
3326.000
BATE
10:57:41
407
3326.000
CHIX
10:55:20
102
3326.000
CHIX
10:55:20
268
3327.000
LSE
10:55:18
320
3327.000
LSE
10:55:18
300
3327.000
LSE
10:55:18
99
3326.500
LSE
10:53:13
72
3326.500
LSE
10:53:13
99
3326.500
LSE
10:53:13
310
3326.500
LSE
10:53:13
99
3326.500
CHIX
10:53:13
300
3326.500
CHIX
10:53:13
531
3326.500
BATE
10:53:13
61
3327.000
LSE
10:53:06
1200
3327.000
LSE
10:53:06
323
3325.000
LSE
10:50:06
61
3325.500
LSE
10:49:33
99
3325.500
LSE
10:49:33
99
3325.500
LSE
10:49:33
103
3325.500
LSE
10:49:33
358
3325.000
LSE
10:49:33
13
3325.500
LSE
10:49:33
80
3325.500
LSE
10:49:31
593
3325.000
LSE
10:49:09
152
3324.500
LSE
10:48:03
50
3324.500
LSE
10:48:03
83
3324.500
LSE
10:48:03
54
3326.000
LSE
10:47:25
242
3326.000
LSE
10:47:25
162
3326.000
CHIX
10:47:25
228
3326.000
BATE
10:47:25
303
3326.000
CHIX
10:47:25
213
3326.000
BATE
10:47:25
296
3327.000
LSE
10:47:23
99
3325.000
LSE
10:46:25
64
3325.000
LSE
10:46:25
99
3325.000
LSE
10:46:25
274
3325.000
LSE
10:46:15
184
3325.000
LSE
10:46:15
63
3325.000
LSE
10:46:15


294
3325.000
LSE
10:45:04
444
3325.000
BATE
10:45:04
676
3325.500
LSE
10:45:04
461
3325.000
CHIX
10:45:04
294
3325.500
LSE
10:44:03
371
3325.000
LSE
10:43:33
322
3325.500
LSE
10:42:53
273
3326.000
LSE
10:41:25
291
3325.500
LSE
10:41:02
324
3327.500
LSE
10:41:02
399
3327.500
BATE
10:41:01
182
3328.000
LSE
10:40:32
144
3328.000
LSE
10:40:32
5
3328.500
LSE
10:40:23
279
3328.500
LSE
10:39:59
267
3328.500
CHIX
10:39:59
205
3328.500
CHIX
10:39:59
459
3328.500
BATE
10:39:59
282
3328.000
LSE
10:39:18
376
3328.500
LSE
10:39:18
170
3327.500
LSE
10:39:02
43
3326.000
LSE
10:38:15
301
3325.000
LSE
10:38:08
269
3324.500
CHIX
10:37:09
325
3324.000
LSE
10:37:09
177
3324.500
CHIX
10:37:09
419
3324.500
BATE
10:37:09
286
3325.000
LSE
10:37:09
372
3325.500
LSE
10:37:03
308
3325.000
LSE
10:35:24
227
3325.000
BATE
10:35:24
216
3325.000
BATE
10:35:24
302
3325.500
LSE
10:35:05
276
3325.000
LSE
10:34:58
122
3325.500
LSE
10:34:45
100
3325.500
LSE
10:34:45
100
3325.500
LSE
10:34:45
151
3324.500
CHIX
10:34:45
300
3324.500
CHIX
10:34:45
463
3324.500
BATE
10:34:45
279
3325.500
LSE
10:34:34
330
3324.500
LSE
10:33:58
85
3322.500
LSE
10:33:09
214
3322.500
LSE
10:33:09
330
3324.500
LSE
10:32:09
110
3326.000
BATE
10:32:08
300
3326.000
BATE
10:32:08


321
3326.500
LSE
10:32:08
467
3327.000
CHIX
10:32:08
269
3327.000
LSE
10:31:41
276
3327.500
LSE
10:31:41
3
3327.000
LSE
10:31:38
300
3328.000
LSE
10:31:37
35
3321.500
LSE
10:30:15
63
3321.500
LSE
10:30:15
113
3321.500
LSE
10:30:15
61
3321.500
LSE
10:30:15
176
3321.500
LSE
10:30:15
31
3321.500
LSE
10:30:15
108
3321.500
LSE
10:30:15
371
3322.000
LSE
10:29:15
491
3322.000
BATE
10:29:15
242
3322.000
CHIX
10:29:15
443
3322.500
LSE
10:29:14
134
3322.500
LSE
10:29:14
323
3322.500
LSE
10:28:10
169
3322.000
CHIX
10:27:50
272
3323.000
LSE
10:26:41
307
3325.000
LSE
10:26:39
232
3325.000
BATE
10:26:39
178
3325.000
BATE
10:26:39
475
3325.000
CHIX
10:26:39
267
3325.500
LSE
10:25:53
188
3326.000
LSE
10:25:30
85
3326.000
LSE
10:25:30
312
3325.500
LSE
10:25:30
365
3325.500
LSE
10:24:46
29
3326.000
LSE
10:24:37
314
3325.000
LSE
10:23:20
226
3325.500
BATE
10:23:20
192
3325.500
BATE
10:23:20
9
3326.000
LSE
10:23:20
200
3326.000
LSE
10:23:20
90
3326.000
LSE
10:23:16
239
3328.000
CHIX
10:22:39
229
3328.000
CHIX
10:22:39
16
3328.000
CHIX
10:22:39
301
3328.500
LSE
10:22:38
284
3329.000
LSE
10:22:30
35
3329.500
LSE
10:22:29
300
3329.500
LSE
10:22:29
80
3329.500
LSE
10:22:28
16
3329.000
LSE
10:22:26
301
3329.000
LSE
10:21:52


493
3331.500
BATE
10:20:54
252
3332.500
LSE
10:20:21
278
3333.000
LSE
10:20:19
398
3333.000
CHIX
10:20:19
459
3333.000
BATE
10:20:19
99
3333.500
LSE
10:19:50
99
3333.500
LSE
10:19:50
317
3333.500
LSE
10:19:50
518
3333.500
LSE
10:19:48
428
3331.000
CHIX
10:18:55
117
3331.000
BATE
10:18:55
121
3331.000
BATE
10:18:55
192
3331.000
LSE
10:18:55
162
3331.000
BATE
10:18:55
114
3331.000
LSE
10:18:55
30
3329.000
LSE
10:17:46
1349
3329.000
LSE
10:17:46
221
3329.000
LSE
10:17:46
210
3327.000
LSE
10:16:25
329
3328.000
LSE
10:16:00
371
3328.000
LSE
10:15:45
271
3328.500
LSE
10:15:45
321
3328.500
LSE
10:15:45
387
3328.500
LSE
10:15:25
252
3328.500
CHIX
10:15:25
179
3328.500
CHIX
10:15:25
227
3328.500
BATE
10:15:25
244
3328.500
BATE
10:15:25
7
3326.500
LSE
10:14:02
272
3326.500
LSE
10:14:02
382
3327.000
LSE
10:13:50
396
3328.000
BATE
10:13:43
330
3328.000
LSE
10:13:43
23
3328.000
BATE
10:13:43
263
3328.500
LSE
10:13:02
53
3328.500
LSE
10:13:02
197
3328.500
LSE
10:12:51
124
3328.500
LSE
10:12:51
175
3328.500
CHIX
10:12:30
241
3328.500
CHIX
10:12:30
704
3329.000
LSE
10:12:30
100
3328.000
LSE
10:11:00
297
3328.000
BATE
10:11:00
125
3328.000
BATE
10:11:00
264
3329.000
BATE
10:10:26
56
3329.000
BATE
10:10:26
115
3329.000
LSE
10:10:26


215
3329.000
LSE
10:10:26
155
3329.000
CHIX
10:10:26
241
3329.000
CHIX
10:10:26
160
3329.000
BATE
10:10:26
304
3329.500
LSE
10:10:18
285
3329.500
LSE
10:10:18
311
3329.500
LSE
10:10:18
77
3329.500
LSE
10:10:07
81
3329.500
LSE
10:10:07
23
3329.500
LSE
10:10:07
473
3329.000
BATE
10:09:38
141
3329.000
LSE
10:09:02
331
3329.000
LSE
10:09:02
133
3329.000
LSE
10:09:02
404
3326.000
CHIX
10:08:04
285
3326.000
LSE
10:08:04
474
3326.000
BATE
10:08:04
218
3325.000
LSE
10:07:34
544
3325.000
LSE
10:07:34
373
3322.000
BATE
10:07:02
438
3322.500
CHIX
10:07:02
231
3323.000
LSE
10:07:02
52
3323.000
LSE
10:06:29
120
3320.000
LSE
10:06:03
8
3320.000
LSE
10:06:01
51
3320.000
LSE
10:06:01
251
3320.000
LSE
10:06:01
186
3319.000
CHIX
10:05:49
106
3319.500
LSE
10:05:41
203
3319.000
CHIX
10:05:41
373
3319.500
LSE
10:05:41
299
3320.000
LSE
10:05:07
268
3318.000
LSE
10:04:52
62
3316.000
LSE
10:03:17
114
3316.000
LSE
10:03:17
75
3316.000
LSE
10:03:17
62
3316.000
LSE
10:03:17
114
3316.000
LSE
10:03:17
62
3316.000
LSE
10:03:17
114
3316.000
LSE
10:03:17
114
3316.000
LSE
10:03:17
130
3316.000
LSE
10:03:17
176
3316.000
LSE
10:03:15
114
3316.000
LSE
10:03:15
62
3316.000
LSE
10:03:15
183
3315.000
BATE
10:02:56
93
3315.500
LSE
10:01:59


93
3315.500
LSE
10:01:59
81
3315.500
LSE
10:01:59
93
3315.500
LSE
10:01:59
146
3315.500
LSE
10:01:59
87
3315.500
LSE
10:01:33
152
3315.500
LSE
10:01:33
177
3314.500
CHIX
10:01:28
191
3314.500
BATE
10:01:20
177
3314.500
CHIX
10:01:14
195
3314.500
BATE
10:01:08
250
3315.000
LSE
10:01:01
64
3315.000
LSE
10:01:01
36
3316.500
LSE
10:00:09
272
3316.500
LSE
10:00:09
55
3317.000
LSE
09:59:52
287
3317.000
LSE
09:59:32
76
3318.000
LSE
09:59:31
123
3318.000
LSE
09:59:31
138
3318.000
LSE
09:59:31
300
3318.000
CHIX
09:59:31
127
3318.000
CHIX
09:59:31
164
3319.000
BATE
09:59:31
234
3319.000
BATE
09:59:31
279
3319.500
LSE
09:58:32
298
3320.000
LSE
09:58:17
149
3320.500
LSE
09:57:53
126
3320.500
LSE
09:57:53
279
3323.500
LSE
09:57:31
277
3325.500
LSE
09:57:30
409
3325.500
BATE
09:57:30
446
3325.500
CHIX
09:57:30
669
3326.000
LSE
09:57:30
100
3322.500
LSE
09:56:30
286
3319.500
LSE
09:55:28
331
3321.000
LSE
09:55:01
153
3320.500
BATE
09:55:01
300
3320.500
BATE
09:55:01
290
3320.500
LSE
09:54:50
331
3321.500
LSE
09:54:50
269
3314.500
LSE
09:53:48
303
3315.500
LSE
09:53:37
454
3316.000
CHIX
09:53:15
280
3316.500
LSE
09:53:15
304
3316.500
LSE
09:53:15
466
3316.500
BATE
09:53:15
145
3317.000
LSE
09:51:59
183
3317.000
LSE
09:51:59


427
3317.000
CHIX
09:51:59
414
3317.000
BATE
09:51:59
306
3317.500
LSE
09:51:44
290
3316.500
LSE
09:51:26
195
3316.500
LSE
09:51:26
129
3316.500
LSE
09:51:25
266
3315.500
LSE
09:50:22
419
3315.500
BATE
09:50:22
284
3314.500
LSE
09:50:01
285
3315.000
LSE
09:49:11
163
3314.500
LSE
09:48:36
154
3314.500
LSE
09:48:36
171
3316.000
LSE
09:48:34
130
3316.000
LSE
09:48:34
437
3316.000
CHIX
09:48:34
224
3316.500
LSE
09:48:34
92
3316.500
LSE
09:48:34
436
3317.000
LSE
09:48:10
403
3312.000
BATE
09:47:58
98
3313.000
LSE
09:47:34
93
3313.000
LSE
09:46:45
81
3313.000
LSE
09:46:45
94
3313.500
LSE
09:46:19
124
3313.500
LSE
09:46:19
95
3313.500
LSE
09:46:19
180
3313.500
LSE
09:46:19
100
3314.500
CHIX
09:45:28
226
3314.500
CHIX
09:45:28
100
3314.500
CHIX
09:45:28
95
3314.500
LSE
09:45:28
180
3314.500
LSE
09:45:28
9
3314.500
LSE
09:45:28
13
3314.500
LSE
09:45:28
300
3314.500
LSE
09:45:28
70
3315.000
LSE
09:44:44
226
3315.000
LSE
09:44:44
210
3315.500
BATE
09:44:44
100
3315.500
BATE
09:44:26
100
3315.500
BATE
09:44:26
447
3316.000
CHIX
09:44:25
131
3316.500
BATE
09:44:25
272
3316.500
BATE
09:44:25
302
3316.500
LSE
09:44:25
326
3317.500
LSE
09:44:00
98
3317.500
LSE
09:44:00
201
3317.500
LSE
09:44:00
364
3314.000
LSE
09:42:41


123
3314.000
CHIX
09:42:41
300
3314.000
CHIX
09:42:41
481
3315.000
LSE
09:42:36
28
3314.000
LSE
09:42:26
289
3310.500
LSE
09:41:22
448
3310.500
BATE
09:41:22
153
3311.500
LSE
09:40:34
160
3311.500
LSE
09:40:34
348
3311.500
LSE
09:40:34
374
3311.500
LSE
09:40:15
315
3309.500
LSE
09:39:32
55
3312.000
LSE
09:38:46
85
3312.000
LSE
09:38:46
100
3312.000
LSE
09:38:46
100
3312.000
LSE
09:38:46
293
3311.500
LSE
09:38:21
53
3311.500
LSE
09:38:21
83
3311.500
LSE
09:38:21
487
3311.500
BATE
09:38:21
83
3311.500
LSE
09:38:21
83
3311.500
LSE
09:38:21
91
3311.500
LSE
09:38:01
420
3312.000
CHIX
09:37:51
298
3312.500
LSE
09:37:51
94
3312.500
LSE
09:37:28
304
3311.000
LSE
09:36:43
98
3312.000
LSE
09:36:12
180
3312.000
LSE
09:36:12
160
3313.000
LSE
09:35:50
327
3312.000
LSE
09:35:32
482
3312.500
BATE
09:35:32
266
3313.500
LSE
09:35:30
94
3314.000
LSE
09:35:26
291
3313.000
LSE
09:35:19
432
3313.500
BATE
09:35:19
288
3314.500
LSE
09:35:19
426
3312.000
CHIX
09:34:21
11
3312.000
CHIX
09:34:20
24
3312.000
CHIX
09:34:19
365
3313.000
BATE
09:34:19
272
3313.500
LSE
09:34:19
410
3313.000
CHIX
09:34:19
128
3313.000
BATE
09:34:19
269
3314.000
LSE
09:34:16
291
3314.000
LSE
09:34:16
79
3313.500
LSE
09:34:01
280
3313.000
LSE
09:33:23


272
3312.500
LSE
09:33:08
298
3312.500
CHIX
09:32:47
99
3312.500
CHIX
09:32:47
201
3312.500
BATE
09:32:47
206
3312.500
BATE
09:32:47
316
3313.000
LSE
09:32:47
486
3313.000
BATE
09:32:47
90
3314.000
LSE
09:32:27
296
3314.000
LSE
09:32:26
94
3314.000
LSE
09:32:20
290
3313.500
LSE
09:31:53
378
3314.000
LSE
09:31:51
189
3312.500
LSE
09:31:02
114
3312.500
LSE
09:31:02
244
3312.500
LSE
09:31:02
76
3312.500
LSE
09:31:02
308
3312.500
LSE
09:30:38
123
3312.000
LSE
09:29:52
63
3312.000
LSE
09:29:52
63
3312.000
LSE
09:29:52
19
3311.500
LSE
09:29:52
919
3312.000
LSE
09:29:52
270
3309.000
LSE
09:28:48
512
3309.000
LSE
09:28:48
475
3308.000
CHIX
09:28:48
6
3306.000
LSE
09:28:02
110
3305.000
LSE
09:27:57
4
3304.000
LSE
09:27:46
313
3305.500
LSE
09:26:50
287
3306.000
LSE
09:26:27
321
3305.500
LSE
09:25:45
317
3307.500
LSE
09:25:41
100
3308.500
BATE
09:25:36
388
3308.500
BATE
09:25:36
278
3312.000
LSE
09:25:36
458
3311.500
CHIX
09:25:36
87
3313.500
LSE
09:25:06
200
3313.500
LSE
09:25:06
274
3312.500
LSE
09:24:39
425
3312.500
BATE
09:24:39
277
3314.000
LSE
09:24:25
472
3314.500
BATE
09:23:51
285
3315.000
LSE
09:23:51
79
3316.000
LSE
09:23:33
103
3316.000
LSE
09:23:33
322
3317.000
LSE
09:23:29
478
3317.000
CHIX
09:23:29


72
3318.000
LSE
09:23:18
217
3318.000
LSE
09:23:18
107
3317.500
LSE
09:23:05
294
3316.500
LSE
09:22:25
273
3317.000
LSE
09:22:25
425
3316.000
BATE
09:22:25
282
3316.000
LSE
09:21:23
28
3316.000
LSE
09:21:23
14
3316.500
LSE
09:21:23
49
3316.500
LSE
09:21:23
168
3316.500
LSE
09:21:23
100
3317.000
LSE
09:21:15
165
3317.000
LSE
09:21:15
82
3316.500
LSE
09:20:56
52
3316.500
LSE
09:20:56
150
3316.500
LSE
09:20:56
248
3316.500
LSE
09:20:56
83
3316.500
LSE
09:20:56
185
3309.000
LSE
09:19:48
491
3310.000
CHIX
09:19:47
273
3311.500
LSE
09:19:46
76
3311.500
BATE
09:19:46
361
3311.500
BATE
09:19:46
105
3313.000
LSE
09:19:14
204
3313.000
LSE
09:19:14
319
3314.000
LSE
09:19:06
468
3314.500
CHIX
09:19:06
312
3315.000
LSE
09:19:05
286
3315.000
LSE
09:18:44
30
3312.000
LSE
09:18:16
236
3312.000
LSE
09:18:16
98
3311.500
LSE
09:17:56
173
3311.500
LSE
09:17:56
288
3311.500
LSE
09:17:41
127
3309.500
LSE
09:16:38
167
3309.500
LSE
09:16:38
443
3311.000
BATE
09:16:27
289
3311.500
LSE
09:16:27
86
3312.000
LSE
09:16:27
190
3312.000
LSE
09:16:27
95
3312.000
LSE
09:15:50
215
3312.000
LSE
09:15:50
204
3312.000
LSE
09:15:50
224
3313.000
LSE
09:15:34
529
3313.000
LSE
09:15:34
491
3312.500
CHIX
09:15:34
100
3312.000
LSE
09:14:55


100
3312.000
LSE
09:14:55
203
3312.000
LSE
09:14:55
37
3309.000
LSE
09:14:34
331
3306.000
LSE
09:12:47
158
3304.500
LSE
09:11:54
73
3304.500
LSE
09:11:54
440
3304.500
BATE
09:11:54
81
3304.500
LSE
09:11:51
453
3306.000
BATE
09:11:20
408
3306.500
CHIX
09:11:20
267
3307.500
LSE
09:11:19
278
3311.500
LSE
09:10:57
214
3309.000
LSE
09:09:52
94
3309.000
LSE
09:09:52
88
3309.500
LSE
09:09:52
100
3309.500
LSE
09:09:52
100
3309.500
LSE
09:09:52
305
3309.500
LSE
09:09:52
404
3309.500
CHIX
09:09:52
181
3310.000
BATE
09:09:49
240
3310.000
BATE
09:09:49
141
3311.000
LSE
09:09:19
23
3311.000
LSE
09:09:19
303
3311.000
LSE
09:09:10
398
3312.000
BATE
09:08:46
144
3312.500
BATE
09:08:46
307
3312.500
LSE
09:08:46
275
3312.500
BATE
09:08:46
83
3312.500
LSE
09:08:09
409
3312.500
CHIX
09:08:09
216
3312.500
LSE
09:08:09
271
3313.500
LSE
09:07:46
55
3313.500
BATE
09:07:46
340
3313.500
BATE
09:07:46
328
3315.000
LSE
09:07:00
156
3315.000
BATE
09:07:00
308
3315.000
BATE
09:07:00
329
3315.500
LSE
09:06:43
511
3315.000
BATE
09:06:11
277
3316.000
LSE
09:06:10
467
3317.000
CHIX
09:06:10
75
3317.500
LSE
09:05:45
39
3317.500
LSE
09:05:45
39
3317.500
LSE
09:05:45
75
3317.500
LSE
09:05:45
23
3317.500
LSE
09:05:45
145
3317.500
LSE
09:05:45


290
3318.000
LSE
09:05:35
491
3318.000
BATE
09:05:35
232
3319.000
LSE
09:05:22
39
3319.000
LSE
09:05:22
297
3318.500
LSE
09:04:53
11
3318.000
LSE
09:04:00
300
3318.000
LSE
09:04:00
466
3318.000
CHIX
09:04:00
254
3318.500
LSE
09:03:45
309
3318.500
LSE
09:03:38
318
3318.000
LSE
09:03:34
16
3312.500
LSE
09:02:59
85
3318.500
LSE
09:01:59
204
3318.500
LSE
09:01:59
279
3318.500
LSE
09:01:59
122
3318.500
BATE
09:01:59
299
3318.500
BATE
09:01:59
307
3319.500
LSE
09:01:39
12
3318.000
CHIX
09:01:20
300
3318.000
CHIX
09:01:20
100
3318.000
CHIX
09:01:20
1
3318.000
LSE
09:01:20
300
3318.000
LSE
09:01:20
325
3317.500
BATE
09:01:03
151
3317.500
BATE
09:01:03
279
3318.000
LSE
09:00:56
85
3321.500
LSE
09:00:28
190
3321.500
LSE
09:00:28
100
3321.500
BATE
09:00:28
365
3321.500
BATE
09:00:28
319
3320.500
LSE
09:00:00
300
3320.500
LSE
08:59:34
26
3323.000
CHIX
08:59:20
82
3323.000
CHIX
08:59:20
344
3323.000
CHIX
08:59:20
288
3324.000
BATE
08:59:18
198
3324.000
BATE
08:59:18
312
3324.000
LSE
08:59:09
311
3324.000
LSE
08:58:35
58
3323.500
BATE
08:58:13
388
3323.500
BATE
08:58:13
54
3324.000
LSE
08:58:12
83
3324.000
LSE
08:58:12
149
3324.000
LSE
08:58:12
184
3322.500
LSE
08:57:24
102
3322.500
LSE
08:57:24
290
3323.500
LSE
08:57:13


450
3323.500
CHIX
08:57:13
26
3324.000
LSE
08:57:13
297
3324.000
LSE
08:57:13
182
3324.500
LSE
08:56:07
34
3324.500
LSE
08:56:07
66
3324.500
LSE
08:56:07
34
3324.000
LSE
08:56:07
34
3325.000
BATE
08:56:07
388
3325.000
BATE
08:56:07
349
3325.500
LSE
08:56:07
449
3326.500
CHIX
08:55:40
284
3325.500
LSE
08:54:34
455
3331.000
BATE
08:54:19
398
3332.000
BATE
08:54:15
270
3333.500
LSE
08:54:12
212
3334.000
LSE
08:54:12
115
3334.000
LSE
08:54:12
15
3330.000
LSE
08:53:52
18
3330.000
LSE
08:53:52
273
3331.500
LSE
08:53:27
402
3337.500
CHIX
08:52:50
477
3337.500
BATE
08:52:50
21
3338.000
LSE
08:52:46
98
3338.000
LSE
08:52:46
51
3338.000
LSE
08:52:46
18
3338.000
LSE
08:52:46
216
3338.000
LSE
08:52:46
25
3338.000
LSE
08:52:46
20
3338.000
LSE
08:52:46
58
3338.000
LSE
08:52:46
219
3338.000
LSE
08:52:09
46
3338.000
LSE
08:52:09
300
3338.500
BATE
08:51:58
167
3338.500
BATE
08:51:58
465
3339.500
CHIX
08:51:58
489
3340.500
BATE
08:51:27
212
3341.000
LSE
08:51:27
96
3341.000
LSE
08:51:27
298
3341.500
LSE
08:51:25
285
3342.500
LSE
08:51:25
276
3342.500
LSE
08:51:21
192
3340.000
LSE
08:50:35
125
3340.000
LSE
08:50:35
17
3340.000
LSE
08:50:33
62
3339.000
LSE
08:49:52
160
3339.000
LSE
08:49:52
55
3339.000
LSE
08:49:50


466
3336.500
BATE
08:49:30
425
3336.500
CHIX
08:49:30
326
3337.000
LSE
08:49:29
20
3337.000
LSE
08:49:29
153
3336.500
LSE
08:49:10
316
3333.000
LSE
08:48:07
305
3334.500
LSE
08:48:07
452
3337.000
BATE
08:48:01
374
3338.000
LSE
08:48:01
431
3338.000
CHIX
08:48:01
197
3338.000
LSE
08:47:35
131
3338.000
LSE
08:47:35
463
3337.000
BATE
08:46:55
279
3338.500
LSE
08:46:55
117
3338.500
LSE
08:45:59
203
3338.500
LSE
08:45:59
330
3336.000
LSE
08:45:23
114
3337.000
CHIX
08:45:22
300
3337.000
CHIX
08:45:22
273
3342.000
LSE
08:44:57
450
3342.000
BATE
08:44:46
358
3342.500
BATE
08:44:45
287
3343.000
LSE
08:44:45
68
3342.500
BATE
08:44:45
314
3342.000
LSE
08:44:06
240
3342.500
CHIX
08:44:06
115
3342.500
CHIX
08:44:03
115
3342.500
CHIX
08:44:02
282
3342.500
LSE
08:43:51
406
3344.000
BATE
08:43:50
15
3344.000
BATE
08:43:50
303
3346.500
LSE
08:43:16
298
3346.000
LSE
08:42:46
330
3351.500
LSE
08:42:14
317
3350.500
LSE
08:41:49
479
3351.500
BATE
08:41:49
483
3352.000
CHIX
08:41:49
266
3352.000
LSE
08:41:10
180
3352.500
BATE
08:41:09
271
3352.500
BATE
08:41:09
270
3353.000
LSE
08:40:55
287
3354.500
LSE
08:40:54
275
3353.500
CHIX
08:40:54
199
3353.500
CHIX
08:40:54
447
3354.500
BATE
08:40:54
255
3353.500
LSE
08:40:25
23
3353.500
LSE
08:40:25


59
3350.000
BATE
08:39:43
141
3350.000
BATE
08:39:43
263
3350.000
BATE
08:39:43
41
3350.000
LSE
08:39:30
250
3350.000
LSE
08:39:30
438
3349.500
BATE
08:39:15
37
3349.500
BATE
08:39:15
431
3349.500
CHIX
08:39:15
388
3349.500
BATE
08:39:15
33
3349.500
BATE
08:39:15
143
3350.000
LSE
08:39:09
180
3350.000
LSE
08:39:09
256
3350.000
LSE
08:38:47
92
3350.000
LSE
08:38:47
44
3350.000
LSE
08:38:41
282
3350.000
LSE
08:38:41
116
3350.000
LSE
08:38:41
282
3350.000
LSE
08:38:41
301
3342.500
LSE
08:37:25
317
3343.000
LSE
08:37:25
124
3343.000
CHIX
08:37:15
85
3343.000
CHIX
08:37:15
415
3343.000
BATE
08:37:15
229
3343.000
CHIX
08:37:15
294
3343.000
LSE
08:36:49
327
3344.000
LSE
08:36:49
136
3344.000
CHIX
08:36:49
292
3344.000
CHIX
08:36:49
570
3344.000
BATE
08:36:49
294
3342.000
LSE
08:36:12
138
3340.000
LSE
08:35:45
242
3340.000
LSE
08:35:45
223
3340.000
LSE
08:35:43
52
3340.000
LSE
08:35:43
291
3334.000
LSE
08:34:50
309
3332.500
LSE
08:34:32
279
3331.500
LSE
08:34:15
503
3334.000
BATE
08:33:56
284
3334.000
LSE
08:33:56
428
3334.000
CHIX
08:33:45
615
3334.000
BATE
08:33:45
271
3335.000
LSE
08:33:44
9
3334.000
LSE
08:33:16
300
3334.000
LSE
08:33:16
96
3333.000
LSE
08:32:59
325
3334.000
LSE
08:32:44
313
3334.500
LSE
08:32:40


321
3335.000
LSE
08:32:40
15
3335.500
LSE
08:32:36
95
3335.500
LSE
08:32:36
100
3335.500
LSE
08:32:36
95
3335.000
LSE
08:32:36
98
3335.000
LSE
08:32:36
459
3329.000
CHIX
08:31:54