British American Tobacco p.l.c 6-K, filed Mar 4, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-03-04
For: 2022-03-04
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on March 4, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
March 4, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of March 4, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated March 4, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Oliver Martin
|
||
| Name: |
Oliver Martin |
|||
| Title: |
Assistant Secretary
|
|||
Date: March 4, 2022
Exhibit 1
British American Tobacco p.l.c.
04 March 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it
purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
03 March 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
350,000
|
|
Highest price paid per share (pence):
|
3275.50p
|
|
Lowest price paid per share (pence):
|
3163.00p
|
|
Volume weighted average price paid per share (pence):
|
3199.1152p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 166,590,718 of its shares in Treasury. The
Company has 2,290,031,289 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 03 March 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/03/2022
|
260,000
|
3,197.5084
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/03/2022
|
50,000
|
3,203.7973
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/03/2022
|
40,000
|
3,203.7070
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
229
|
3165.000
|
LSE
|
16:23:55
|
|
58
|
3165.500
|
CHIX
|
16:23:53
|
|
26
|
3165.500
|
BATE
|
16:23:52
|
|
250
|
3165.500
|
LSE
|
16:23:46
|
|
411
|
3165.500
|
LSE
|
16:23:29
|
|
64
|
3165.500
|
BATE
|
16:23:29
|
|
66
|
3166.000
|
BATE
|
16:23:29
|
|
96
|
3166.500
|
CHIX
|
16:23:28
|
|
81
|
3166.500
|
CHIX
|
16:23:14
|
|
173
|
3167.000
|
LSE
|
16:22:55
|
|
444
|
3167.000
|
LSE
|
16:22:55
|
|
122
|
3167.000
|
BATE
|
16:22:55
|
|
83
|
3167.000
|
CHIX
|
16:22:44
|
|
969
|
3168.000
|
LSE
|
16:22:35
|
|
72
|
3168.000
|
CHIX
|
16:22:35
|
|
116
|
3168.000
|
CHIX
|
16:22:35
|
|
136
|
3168.000
|
BATE
|
16:22:35
|
|
147
|
3168.000
|
BATE
|
16:22:35
|
|
15
|
3166.000
|
CHIX
|
16:22:01
|
|
79
|
3166.000
|
CHIX
|
16:22:01
|
|
584
|
3166.000
|
LSE
|
16:21:59
|
|
149
|
3166.000
|
CHIX
|
16:21:59
|
|
96
|
3166.000
|
BATE
|
16:21:47
|
|
82
|
3166.000
|
LSE
|
16:21:47
|
|
2
|
3166.000
|
LSE
|
16:21:47
|
|
138
|
3166.000
|
LSE
|
16:21:47
|
|
93
|
3163.000
|
CHIX
|
16:20:58
|
|
113
|
3163.500
|
BATE
|
16:20:28
|
|
679
|
3163.500
|
LSE
|
16:20:28
|
|
85
|
3164.000
|
CHIX
|
16:20:23
|
|
120
|
3164.000
|
BATE
|
16:20:09
|
|
12
|
3164.500
|
CHIX
|
16:20:02
|
|
1
|
3164.500
|
CHIX
|
16:20:02
|
|
79
|
3164.500
|
CHIX
|
16:20:01
|
|
44
|
3165.000
|
CHIX
|
16:19:53
|
|
201
|
3165.000
|
LSE
|
16:19:53
|
|
476
|
3165.000
|
LSE
|
16:19:53
|
|
56
|
3165.000
|
CHIX
|
16:19:53
|
|
108
|
3164.500
|
BATE
|
16:19:03
|
|
690
|
3165.000
|
LSE
|
16:18:58
|
|
88
|
3165.000
|
CHIX
|
16:18:58
|
|
56
|
3166.000
|
CHIX
|
16:18:45
|
|
3
|
3166.000
|
CHIX
|
16:18:31
|
|
116
|
3165.000
|
BATE
|
16:18:14
|
|
80
|
3166.000
|
CHIX
|
16:18:11
|
|
80
|
3166.500
|
LSE
|
16:18:05
|
|
250
|
3166.500
|
LSE
|
16:18:05
|
|
319
|
3166.500
|
LSE
|
16:18:05
|
|
104
|
3166.500
|
CHIX
|
16:18:05
|
|
121
|
3166.500
|
BATE
|
16:18:05
|
|
137
|
3166.000
|
CHIX
|
16:17:32
|
|
124
|
3166.000
|
BATE
|
16:17:20
|
|
113
|
3166.000
|
BATE
|
16:17:20
|
|
637
|
3166.000
|
LSE
|
16:17:20
|
|
95
|
3165.500
|
LSE
|
16:16:50
|
|
56
|
3165.500
|
LSE
|
16:16:50
|
|
250
|
3165.500
|
LSE
|
16:16:50
|
|
11
|
3164.500
|
CHIX
|
16:16:08
|
|
79
|
3164.500
|
CHIX
|
16:16:08
|
|
31
|
3165.000
|
LSE
|
16:16:08
|
|
139
|
3165.000
|
LSE
|
16:16:08
|
|
49
|
3165.000
|
LSE
|
16:16:08
|
|
438
|
3165.000
|
LSE
|
16:16:08
|
|
19
|
3165.500
|
CHIX
|
16:16:08
|
|
68
|
3165.500
|
CHIX
|
16:16:04
|
|
111
|
3165.500
|
BATE
|
16:15:41
|
|
84
|
3166.000
|
CHIX
|
16:15:15
|
|
81
|
3167.000
|
CHIX
|
16:15:11
|
|
80
|
3167.500
|
BATE
|
16:15:10
|
|
320
|
3168.500
|
LSE
|
16:15:05
|
|
250
|
3168.500
|
LSE
|
16:15:05
|
|
122
|
3167.500
|
CHIX
|
16:14:26
|
|
94
|
3168.000
|
BATE
|
16:14:21
|
|
25
|
3168.000
|
BATE
|
16:14:21
|
|
85
|
3168.000
|
CHIX
|
16:14:21
|
|
624
|
3168.000
|
LSE
|
16:14:21
|
|
94
|
3169.500
|
CHIX
|
16:13:11
|
|
707
|
3169.500
|
LSE
|
16:13:11
|
|
110
|
3169.500
|
BATE
|
16:13:11
|
|
83
|
3170.000
|
CHIX
|
16:13:05
|
|
238
|
3172.000
|
LSE
|
16:12:13
|
|
250
|
3172.000
|
LSE
|
16:12:13
|
|
150
|
3172.000
|
LSE
|
16:12:13
|
|
124
|
3171.500
|
BATE
|
16:12:03
|
|
118
|
3172.000
|
BATE
|
16:12:03
|
|
97
|
3172.500
|
CHIX
|
16:12:02
|
|
11
|
3173.000
|
CHIX
|
16:11:50
|
|
43
|
3173.000
|
CHIX
|
16:11:50
|
|
96
|
3173.000
|
CHIX
|
16:11:50
|
|
640
|
3172.500
|
LSE
|
16:11:23
|
|
94
|
3173.000
|
CHIX
|
16:11:21
|
|
110
|
3172.000
|
BATE
|
16:10:59
|
|
365
|
3172.500
|
LSE
|
16:10:53
|
|
91
|
3173.000
|
CHIX
|
16:10:48
|
|
110
|
3173.000
|
BATE
|
16:10:48
|
|
118
|
3173.500
|
LSE
|
16:10:41
|
|
250
|
3173.000
|
LSE
|
16:10:24
|
|
82
|
3173.000
|
CHIX
|
16:10:24
|
|
326
|
3172.000
|
LSE
|
16:09:44
|
|
250
|
3172.000
|
LSE
|
16:09:44
|
|
77
|
3172.000
|
BATE
|
16:09:24
|
|
26
|
3172.000
|
BATE
|
16:09:17
|
|
74
|
3172.000
|
CHIX
|
16:09:17
|
|
22
|
3172.000
|
CHIX
|
16:09:17
|
|
110
|
3172.500
|
BATE
|
16:09:11
|
|
250
|
3173.000
|
LSE
|
16:09:11
|
|
250
|
3173.500
|
LSE
|
16:08:55
|
|
133
|
3173.500
|
BATE
|
16:08:52
|
|
305
|
3170.500
|
LSE
|
16:08:28
|
|
73
|
3170.500
|
LSE
|
16:08:26
|
|
362
|
3169.000
|
LSE
|
16:08:13
|
|
96
|
3169.000
|
CHIX
|
16:08:13
|
|
111
|
3169.000
|
CHIX
|
16:08:10
|
|
91
|
3164.500
|
CHIX
|
16:07:07
|
|
100
|
3164.500
|
BATE
|
16:07:06
|
|
129
|
3164.500
|
CHIX
|
16:07:06
|
|
57
|
3164.500
|
LSE
|
16:07:04
|
|
182
|
3164.500
|
LSE
|
16:07:04
|
|
379
|
3164.500
|
LSE
|
16:07:04
|
|
255
|
3164.500
|
BATE
|
16:07:04
|
|
158
|
3165.000
|
CHIX
|
16:06:54
|
|
487
|
3164.500
|
LSE
|
16:06:29
|
|
674
|
3164.000
|
LSE
|
16:05:54
|
|
581
|
3165.000
|
LSE
|
16:05:29
|
|
593
|
3165.000
|
LSE
|
16:05:29
|
|
25
|
3165.000
|
LSE
|
16:05:28
|
|
91
|
3165.500
|
LSE
|
16:05:25
|
|
522
|
3165.500
|
LSE
|
16:05:25
|
|
140
|
3165.500
|
LSE
|
16:05:25
|
|
110
|
3165.500
|
LSE
|
16:05:25
|
|
81
|
3164.500
|
CHIX
|
16:05:09
|
|
161
|
3164.000
|
LSE
|
16:05:07
|
|
89
|
3164.500
|
CHIX
|
16:05:07
|
|
362
|
3165.000
|
LSE
|
16:05:03
|
|
328
|
3165.000
|
LSE
|
16:04:58
|
|
617
|
3165.500
|
LSE
|
16:04:30
|
|
93
|
3165.500
|
CHIX
|
16:04:29
|
|
631
|
3167.000
|
LSE
|
16:04:28
|
|
48
|
3167.000
|
LSE
|
16:04:21
|
|
37
|
3167.000
|
LSE
|
16:04:21
|
|
70
|
3167.000
|
LSE
|
16:04:19
|
|
286
|
3167.000
|
LSE
|
16:04:19
|
|
201
|
3167.000
|
LSE
|
16:04:19
|
|
110
|
3168.500
|
BATE
|
16:03:57
|
|
13
|
3168.500
|
BATE
|
16:03:56
|
|
140
|
3169.500
|
LSE
|
16:03:50
|
|
21
|
3169.500
|
CHIX
|
16:03:50
|
|
73
|
3169.500
|
CHIX
|
16:03:50
|
|
63
|
3169.500
|
LSE
|
16:03:50
|
|
583
|
3170.000
|
LSE
|
16:03:39
|
|
583
|
3170.000
|
LSE
|
16:03:39
|
|
250
|
3169.000
|
LSE
|
16:03:19
|
|
135
|
3169.000
|
LSE
|
16:03:19
|
|
677
|
3168.500
|
LSE
|
16:03:06
|
|
29
|
3168.500
|
CHIX
|
16:03:06
|
|
68
|
3168.500
|
CHIX
|
16:03:06
|
|
107
|
3169.500
|
BATE
|
16:02:48
|
|
463
|
3169.500
|
LSE
|
16:02:47
|
|
185
|
3169.500
|
LSE
|
16:02:47
|
|
647
|
3170.000
|
LSE
|
16:02:44
|
|
19
|
3170.500
|
BATE
|
16:02:37
|
|
100
|
3170.500
|
BATE
|
16:02:37
|
|
96
|
3170.500
|
CHIX
|
16:02:36
|
|
47
|
3172.000
|
CHIX
|
16:02:26
|
|
53
|
3172.000
|
CHIX
|
16:02:26
|
|
36
|
3172.000
|
CHIX
|
16:02:26
|
|
131
|
3172.000
|
LSE
|
16:02:26
|
|
230
|
3172.000
|
LSE
|
16:02:26
|
|
250
|
3172.000
|
LSE
|
16:02:26
|
|
311
|
3171.500
|
LSE
|
16:02:01
|
|
125
|
3171.000
|
LSE
|
16:01:55
|
|
434
|
3170.500
|
LSE
|
16:01:53
|
|
218
|
3170.500
|
LSE
|
16:01:51
|
|
668
|
3171.000
|
LSE
|
16:01:51
|
|
134
|
3170.500
|
LSE
|
16:01:46
|
|
18
|
3170.000
|
CHIX
|
16:01:40
|
|
44
|
3170.000
|
CHIX
|
16:01:39
|
|
32
|
3170.000
|
CHIX
|
16:01:38
|
|
4
|
3170.500
|
LSE
|
16:01:37
|
|
28
|
3170.500
|
LSE
|
16:01:37
|
|
231
|
3170.500
|
LSE
|
16:01:37
|
|
179
|
3170.500
|
LSE
|
16:01:37
|
|
119
|
3170.500
|
BATE
|
16:01:37
|
|
260
|
3171.500
|
LSE
|
16:01:13
|
|
94
|
3171.500
|
CHIX
|
16:01:11
|
|
374
|
3172.000
|
LSE
|
16:01:04
|
|
250
|
3172.000
|
LSE
|
16:01:04
|
|
92
|
3172.000
|
LSE
|
16:01:01
|
|
29
|
3172.000
|
LSE
|
16:01:01
|
|
556
|
3172.000
|
LSE
|
16:01:01
|
|
19
|
3172.000
|
LSE
|
16:01:01
|
|
391
|
3170.500
|
LSE
|
16:00:34
|
|
235
|
3170.500
|
LSE
|
16:00:34
|
|
96
|
3171.000
|
CHIX
|
16:00:30
|
|
122
|
3171.500
|
BATE
|
16:00:29
|
|
250
|
3172.000
|
LSE
|
16:00:24
|
|
65
|
3172.000
|
LSE
|
16:00:24
|
|
96
|
3172.000
|
CHIX
|
16:00:24
|
|
702
|
3172.000
|
LSE
|
16:00:10
|
|
91
|
3171.500
|
BATE
|
15:59:56
|
|
13
|
3171.500
|
BATE
|
15:59:56
|
|
648
|
3172.000
|
LSE
|
15:59:48
|
|
120
|
3172.000
|
BATE
|
15:59:48
|
|
105
|
3172.500
|
BATE
|
15:59:34
|
|
17
|
3172.500
|
BATE
|
15:59:25
|
|
107
|
3172.500
|
CHIX
|
15:59:24
|
|
696
|
3172.500
|
LSE
|
15:59:24
|
|
90
|
3172.500
|
CHIX
|
15:59:24
|
|
643
|
3173.500
|
LSE
|
15:59:04
|
|
96
|
3173.000
|
CHIX
|
15:58:54
|
|
56
|
3173.000
|
BATE
|
15:58:54
|
|
52
|
3173.000
|
BATE
|
15:58:54
|
|
583
|
3174.000
|
LSE
|
15:58:41
|
|
686
|
3174.000
|
LSE
|
15:58:41
|
|
18
|
3174.000
|
LSE
|
15:58:41
|
|
277
|
3173.500
|
LSE
|
15:58:32
|
|
21
|
3173.000
|
CHIX
|
15:58:27
|
|
2
|
3173.000
|
CHIX
|
15:58:27
|
|
2
|
3173.000
|
CHIX
|
15:58:27
|
|
277
|
3173.000
|
LSE
|
15:58:27
|
|
97
|
3172.500
|
CHIX
|
15:58:27
|
|
410
|
3172.500
|
LSE
|
15:57:49
|
|
175
|
3172.500
|
LSE
|
15:57:33
|
|
12
|
3172.500
|
CHIX
|
15:57:29
|
|
73
|
3172.500
|
CHIX
|
15:57:29
|
|
123
|
3172.500
|
BATE
|
15:57:29
|
|
80
|
3174.000
|
CHIX
|
15:57:24
|
|
468
|
3174.500
|
LSE
|
15:57:21
|
|
250
|
3174.500
|
LSE
|
15:57:21
|
|
615
|
3174.500
|
LSE
|
15:57:21
|
|
34
|
3174.500
|
LSE
|
15:57:21
|
|
628
|
3174.000
|
LSE
|
15:56:45
|
|
655
|
3173.500
|
LSE
|
15:56:34
|
|
98
|
3174.500
|
CHIX
|
15:56:34
|
|
102
|
3175.000
|
LSE
|
15:56:24
|
|
518
|
3175.000
|
LSE
|
15:56:24
|
|
82
|
3175.000
|
CHIX
|
15:56:24
|
|
220
|
3175.500
|
LSE
|
15:56:20
|
|
100
|
3175.500
|
BATE
|
15:56:13
|
|
15
|
3175.500
|
BATE
|
15:56:13
|
|
95
|
3175.500
|
CHIX
|
15:55:41
|
|
64
|
3176.000
|
BATE
|
15:55:39
|
|
37
|
3176.000
|
BATE
|
15:55:39
|
|
100
|
3176.000
|
BATE
|
15:55:39
|
|
4
|
3176.000
|
BATE
|
15:55:39
|
|
282
|
3176.000
|
LSE
|
15:55:39
|
|
250
|
3176.000
|
LSE
|
15:55:39
|
|
3
|
3176.000
|
LSE
|
15:55:37
|
|
26
|
3176.000
|
LSE
|
15:55:37
|
|
157
|
3176.000
|
LSE
|
15:55:37
|
|
100
|
3176.000
|
LSE
|
15:55:37
|
|
306
|
3176.000
|
LSE
|
15:55:37
|
|
123
|
3176.000
|
BATE
|
15:55:37
|
|
423
|
3176.000
|
LSE
|
15:55:35
|
|
289
|
3176.500
|
LSE
|
15:55:24
|
|
104
|
3176.500
|
LSE
|
15:55:24
|
|
289
|
3176.500
|
LSE
|
15:55:16
|
|
250
|
3176.500
|
LSE
|
15:55:13
|
|
309
|
3176.000
|
LSE
|
15:54:44
|
|
60
|
3176.000
|
LSE
|
15:54:44
|
|
200
|
3176.000
|
LSE
|
15:54:44
|
|
422
|
3176.000
|
LSE
|
15:54:44
|
|
94
|
3176.000
|
CHIX
|
15:54:44
|
|
88
|
3176.000
|
CHIX
|
15:54:44
|
|
96
|
3176.500
|
CHIX
|
15:54:35
|
|
210
|
3176.500
|
LSE
|
15:54:25
|
|
232
|
3175.500
|
LSE
|
15:54:00
|
|
206
|
3175.500
|
LSE
|
15:54:00
|
|
210
|
3175.500
|
LSE
|
15:54:00
|
|
102
|
3174.000
|
BATE
|
15:53:22
|
|
363
|
3175.000
|
LSE
|
15:53:20
|
|
230
|
3175.000
|
LSE
|
15:53:20
|
|
722
|
3175.000
|
LSE
|
15:53:20
|
|
116
|
3175.000
|
BATE
|
15:53:02
|
|
30
|
3175.500
|
BATE
|
15:52:58
|
|
71
|
3175.500
|
BATE
|
15:52:58
|
|
74
|
3176.000
|
CHIX
|
15:52:50
|
|
140
|
3176.000
|
CHIX
|
15:52:50
|
|
646
|
3176.500
|
LSE
|
15:52:40
|
|
94
|
3173.000
|
LSE
|
15:52:13
|
|
276
|
3173.000
|
LSE
|
15:52:13
|
|
250
|
3173.000
|
LSE
|
15:52:13
|
|
712
|
3172.500
|
LSE
|
15:52:13
|
|
73
|
3173.000
|
LSE
|
15:52:05
|
|
130
|
3170.500
|
LSE
|
15:51:28
|
|
287
|
3170.500
|
LSE
|
15:51:28
|
|
250
|
3170.500
|
LSE
|
15:51:28
|
|
3
|
3170.500
|
LSE
|
15:51:26
|
|
112
|
3170.500
|
LSE
|
15:51:25
|
|
137
|
3170.000
|
LSE
|
15:51:25
|
|
193
|
3170.000
|
LSE
|
15:51:25
|
|
96
|
3169.500
|
CHIX
|
15:51:21
|
|
376
|
3169.500
|
LSE
|
15:51:21
|
|
260
|
3169.500
|
LSE
|
15:51:21
|
|
105
|
3169.500
|
BATE
|
15:51:21
|
|
90
|
3170.000
|
CHIX
|
15:51:21
|
|
287
|
3170.500
|
LSE
|
15:50:58
|
|
112
|
3170.500
|
LSE
|
15:50:55
|
|
111
|
3170.500
|
LSE
|
15:50:55
|
|
112
|
3170.000
|
LSE
|
15:50:34
|
|
38
|
3170.000
|
LSE
|
15:50:34
|
|
25
|
3170.000
|
LSE
|
15:50:34
|
|
39
|
3170.000
|
LSE
|
15:50:34
|
|
298
|
3169.000
|
LSE
|
15:50:10
|
|
250
|
3169.000
|
LSE
|
15:50:10
|
|
24
|
3169.000
|
CHIX
|
15:50:08
|
|
72
|
3169.000
|
CHIX
|
15:50:08
|
|
250
|
3169.000
|
LSE
|
15:50:01
|
|
92
|
3169.000
|
LSE
|
15:50:01
|
|
310
|
3169.000
|
LSE
|
15:50:01
|
|
450
|
3169.000
|
LSE
|
15:49:55
|
|
252
|
3169.000
|
LSE
|
15:49:55
|
|
252
|
3169.000
|
LSE
|
15:49:55
|
|
86
|
3168.500
|
CHIX
|
15:49:50
|
|
24
|
3168.500
|
CHIX
|
15:49:50
|
|
100
|
3168.500
|
BATE
|
15:49:35
|
|
677
|
3169.000
|
LSE
|
15:49:15
|
|
615
|
3169.000
|
LSE
|
15:49:15
|
|
115
|
3169.000
|
BATE
|
15:49:15
|
|
24
|
3169.500
|
CHIX
|
15:49:02
|
|
250
|
3170.000
|
LSE
|
15:49:00
|
|
112
|
3170.000
|
LSE
|
15:49:00
|
|
124
|
3170.000
|
BATE
|
15:49:00
|
|
92
|
3170.500
|
LSE
|
15:48:53
|
|
92
|
3170.500
|
LSE
|
15:48:53
|
|
100
|
3170.500
|
CHIX
|
15:48:46
|
|
25
|
3170.500
|
CHIX
|
15:48:46
|
|
92
|
3170.500
|
LSE
|
15:48:41
|
|
250
|
3170.500
|
LSE
|
15:48:41
|
|
248
|
3170.500
|
LSE
|
15:48:41
|
|
92
|
3170.500
|
LSE
|
15:48:41
|
|
250
|
3170.500
|
LSE
|
15:48:38
|
|
112
|
3170.500
|
LSE
|
15:48:36
|
|
112
|
3170.000
|
LSE
|
15:48:34
|
|
74
|
3170.000
|
CHIX
|
15:48:34
|
|
25
|
3170.000
|
CHIX
|
15:48:34
|
|
196
|
3169.000
|
LSE
|
15:48:08
|
|
389
|
3169.000
|
LSE
|
15:48:08
|
|
92
|
3169.000
|
CHIX
|
15:48:08
|
|
657
|
3166.500
|
LSE
|
15:47:44
|
|
600
|
3166.500
|
LSE
|
15:47:44
|
|
250
|
3166.500
|
LSE
|
15:47:29
|
|
53
|
3166.500
|
LSE
|
15:47:29
|
|
93
|
3166.500
|
LSE
|
15:47:29
|
|
243
|
3166.500
|
LSE
|
15:47:26
|
|
243
|
3166.500
|
LSE
|
15:47:26
|
|
137
|
3167.000
|
LSE
|
15:46:47
|
|
280
|
3167.000
|
LSE
|
15:46:47
|
|
250
|
3167.000
|
LSE
|
15:46:47
|
|
14
|
3167.500
|
BATE
|
15:46:45
|
|
99
|
3167.500
|
CHIX
|
15:46:44
|
|
30
|
3167.500
|
BATE
|
15:46:44
|
|
100
|
3167.500
|
BATE
|
15:46:44
|
|
114
|
3167.500
|
BATE
|
15:46:44
|
|
618
|
3167.500
|
LSE
|
15:46:44
|
|
318
|
3168.000
|
LSE
|
15:46:38
|
|
125
|
3168.000
|
LSE
|
15:46:38
|
|
137
|
3168.000
|
LSE
|
15:46:38
|
|
109
|
3168.500
|
BATE
|
15:46:05
|
|
95
|
3168.500
|
CHIX
|
15:46:05
|
|
250
|
3169.000
|
LSE
|
15:46:02
|
|
585
|
3169.000
|
LSE
|
15:46:00
|
|
135
|
3169.000
|
LSE
|
15:46:00
|
|
198
|
3169.000
|
LSE
|
15:46:00
|
|
62
|
3169.500
|
CHIX
|
15:45:50
|
|
24
|
3169.500
|
CHIX
|
15:45:50
|
|
72
|
3169.500
|
CHIX
|
15:45:50
|
|
212
|
3169.500
|
LSE
|
15:45:31
|
|
250
|
3169.500
|
LSE
|
15:45:31
|
|
501
|
3169.500
|
LSE
|
15:45:28
|
|
158
|
3169.500
|
LSE
|
15:45:28
|
|
46
|
3169.500
|
LSE
|
15:45:28
|
|
113
|
3168.500
|
LSE
|
15:44:58
|
|
250
|
3168.500
|
LSE
|
15:44:58
|
|
49
|
3168.500
|
CHIX
|
15:44:57
|
|
31
|
3168.500
|
CHIX
|
15:44:57
|
|
99
|
3168.500
|
CHIX
|
15:44:57
|
|
92
|
3169.000
|
LSE
|
15:44:51
|
|
150
|
3169.000
|
LSE
|
15:44:51
|
|
67
|
3167.500
|
LSE
|
15:44:37
|
|
581
|
3167.500
|
LSE
|
15:44:37
|
|
443
|
3168.500
|
LSE
|
15:44:25
|
|
92
|
3168.500
|
LSE
|
15:44:25
|
|
13
|
3168.000
|
LSE
|
15:44:12
|
|
79
|
3168.000
|
LSE
|
15:44:12
|
|
117
|
3168.000
|
LSE
|
15:44:12
|
|
45
|
3168.000
|
LSE
|
15:44:10
|
|
154
|
3168.000
|
LSE
|
15:44:10
|
|
92
|
3168.000
|
LSE
|
15:44:10
|
|
2
|
3168.000
|
LSE
|
15:44:10
|
|
3
|
3168.000
|
LSE
|
15:44:10
|
|
174
|
3168.000
|
LSE
|
15:44:10
|
|
62
|
3167.500
|
LSE
|
15:44:09
|
|
52
|
3167.500
|
LSE
|
15:44:00
|
|
557
|
3167.500
|
LSE
|
15:44:00
|
|
250
|
3168.000
|
LSE
|
15:43:51
|
|
150
|
3168.000
|
LSE
|
15:43:51
|
|
24
|
3168.000
|
LSE
|
15:43:51
|
|
9
|
3168.000
|
LSE
|
15:43:45
|
|
600
|
3168.000
|
LSE
|
15:43:44
|
|
1251
|
3167.500
|
LSE
|
15:43:43
|
|
44
|
3168.000
|
LSE
|
15:43:42
|
|
250
|
3168.000
|
LSE
|
15:43:42
|
|
260
|
3168.000
|
LSE
|
15:43:41
|
|
139
|
3168.000
|
LSE
|
15:43:41
|
|
250
|
3168.000
|
LSE
|
15:43:41
|
|
104
|
3168.000
|
BATE
|
15:43:41
|
|
88
|
3168.500
|
CHIX
|
15:43:41
|
|
113
|
3169.000
|
LSE
|
15:43:33
|
|
8
|
3169.000
|
LSE
|
15:43:33
|
|
8
|
3169.000
|
LSE
|
15:43:33
|
|
24
|
3169.500
|
CHIX
|
15:43:22
|
|
640
|
3169.000
|
LSE
|
15:43:21
|
|
249
|
3169.000
|
LSE
|
15:43:02
|
|
112
|
3169.000
|
BATE
|
15:43:02
|
|
146
|
3169.500
|
CHIX
|
15:43:01
|
|
104
|
3169.500
|
BATE
|
15:42:57
|
|
676
|
3170.000
|
LSE
|
15:42:51
|
|
104
|
3170.000
|
BATE
|
15:42:51
|
|
442
|
3170.000
|
LSE
|
15:42:51
|
|
236
|
3170.000
|
LSE
|
15:42:51
|
|
25
|
3170.000
|
CHIX
|
15:42:32
|
|
608
|
3170.500
|
LSE
|
15:42:19
|
|
824
|
3170.500
|
LSE
|
15:42:17
|
|
37
|
3170.000
|
CHIX
|
15:42:12
|
|
478
|
3169.500
|
LSE
|
15:42:03
|
|
62
|
3169.500
|
LSE
|
15:42:03
|
|
100
|
3169.500
|
LSE
|
15:42:02
|
|
462
|
3170.000
|
LSE
|
15:42:02
|
|
216
|
3170.000
|
LSE
|
15:42:02
|
|
90
|
3169.500
|
LSE
|
15:41:26
|
|
248
|
3169.500
|
LSE
|
15:41:26
|
|
250
|
3169.500
|
LSE
|
15:41:26
|
|
250
|
3169.500
|
LSE
|
15:41:24
|
|
155
|
3169.000
|
CHIX
|
15:41:20
|
|
93
|
3169.000
|
CHIX
|
15:41:20
|
|
3
|
3169.000
|
CHIX
|
15:41:20
|
|
250
|
3169.000
|
LSE
|
15:41:08
|
|
250
|
3169.000
|
LSE
|
15:41:05
|
|
405
|
3169.500
|
LSE
|
15:41:04
|
|
165
|
3169.500
|
LSE
|
15:41:02
|
|
117
|
3169.500
|
LSE
|
15:41:02
|
|
250
|
3169.000
|
LSE
|
15:41:00
|
|
115
|
3168.000
|
BATE
|
15:40:42
|
|
105
|
3168.000
|
BATE
|
15:40:42
|
|
13
|
3168.000
|
BATE
|
15:40:42
|
|
697
|
3169.000
|
LSE
|
15:40:34
|
|
24
|
3168.500
|
CHIX
|
15:40:11
|
|
250
|
3168.500
|
LSE
|
15:40:11
|
|
579
|
3168.500
|
LSE
|
15:40:11
|
|
675
|
3168.500
|
LSE
|
15:40:11
|
|
94
|
3169.000
|
CHIX
|
15:39:41
|
|
1
|
3169.000
|
CHIX
|
15:39:41
|
|
422
|
3169.000
|
LSE
|
15:39:38
|
|
237
|
3169.000
|
LSE
|
15:39:32
|
|
4
|
3169.500
|
LSE
|
15:39:14
|
|
226
|
3169.500
|
LSE
|
15:39:14
|
|
131
|
3169.500
|
LSE
|
15:39:14
|
|
146
|
3169.500
|
LSE
|
15:39:14
|
|
119
|
3169.500
|
LSE
|
15:39:14
|
|
45
|
3169.000
|
LSE
|
15:39:05
|
|
92
|
3169.000
|
LSE
|
15:39:05
|
|
51
|
3169.000
|
LSE
|
15:39:05
|
|
460
|
3168.500
|
LSE
|
15:38:58
|
|
253
|
3168.500
|
LSE
|
15:38:58
|
|
91
|
3168.500
|
CHIX
|
15:38:58
|
|
41
|
3169.000
|
BATE
|
15:38:56
|
|
75
|
3169.000
|
BATE
|
15:38:56
|
|
65
|
3169.000
|
BATE
|
15:38:56
|
|
34
|
3169.000
|
BATE
|
15:38:55
|
|
300
|
3170.000
|
LSE
|
15:38:50
|
|
378
|
3170.000
|
LSE
|
15:38:50
|
|
92
|
3170.000
|
LSE
|
15:38:43
|
|
92
|
3170.000
|
LSE
|
15:38:39
|
|
92
|
3170.000
|
LSE
|
15:38:39
|
|
92
|
3170.000
|
LSE
|
15:38:39
|
|
240
|
3170.000
|
LSE
|
15:38:34
|
|
59
|
3170.500
|
CHIX
|
15:38:33
|
|
100
|
3170.500
|
CHIX
|
15:38:33
|
|
90
|
3170.500
|
CHIX
|
15:38:33
|
|
250
|
3171.000
|
LSE
|
15:38:32
|
|
92
|
3171.000
|
LSE
|
15:38:32
|
|
590
|
3170.000
|
LSE
|
15:38:16
|
|
704
|
3170.000
|
LSE
|
15:38:16
|
|
165
|
3168.500
|
LSE
|
15:37:54
|
|
250
|
3168.500
|
LSE
|
15:37:54
|
|
28
|
3168.500
|
LSE
|
15:37:11
|
|
600
|
3168.500
|
LSE
|
15:37:10
|
|
28
|
3170.000
|
BATE
|
15:36:57
|
|
90
|
3170.000
|
BATE
|
15:36:57
|
|
80
|
3170.000
|
CHIX
|
15:36:57
|
|
405
|
3171.000
|
LSE
|
15:36:47
|
|
206
|
3171.000
|
LSE
|
15:36:47
|
|
540
|
3171.000
|
LSE
|
15:36:47
|
|
143
|
3171.000
|
LSE
|
15:36:47
|
|
25
|
3170.500
|
CHIX
|
15:36:34
|
|
102
|
3170.500
|
CHIX
|
15:36:22
|
|
120
|
3170.500
|
BATE
|
15:36:22
|
|
89
|
3170.500
|
CHIX
|
15:36:22
|
|
617
|
3171.000
|
LSE
|
15:36:18
|
|
251
|
3171.000
|
LSE
|
15:36:18
|
|
92
|
3171.000
|
LSE
|
15:36:16
|
|
92
|
3171.000
|
LSE
|
15:36:16
|
|
120
|
3171.000
|
BATE
|
15:36:10
|
|
84
|
3171.000
|
CHIX
|
15:36:04
|
|
848
|
3171.000
|
LSE
|
15:36:04
|
|
250
|
3171.500
|
LSE
|
15:35:55
|
|
89
|
3171.000
|
CHIX
|
15:35:49
|
|
250
|
3170.500
|
LSE
|
15:35:23
|
|
616
|
3168.500
|
LSE
|
15:34:33
|
|
123
|
3168.500
|
CHIX
|
15:34:28
|
|
134
|
3168.500
|
BATE
|
15:34:28
|
|
581
|
3169.000
|
LSE
|
15:34:09
|
|
25
|
3169.500
|
CHIX
|
15:34:00
|
|
73
|
3169.500
|
CHIX
|
15:34:00
|
|
85
|
3169.500
|
CHIX
|
15:33:50
|
|
112
|
3169.000
|
BATE
|
15:33:19
|
|
669
|
3170.500
|
LSE
|
15:32:43
|
|
100
|
3170.000
|
BATE
|
15:32:02
|
|
86
|
3170.000
|
CHIX
|
15:32:02
|
|
100
|
3170.000
|
LSE
|
15:31:50
|
|
300
|
3170.000
|
LSE
|
15:31:50
|
|
238
|
3170.000
|
LSE
|
15:31:50
|
|
97
|
3171.000
|
CHIX
|
15:31:31
|
|
102
|
3171.500
|
BATE
|
15:31:28
|
|
119
|
3172.000
|
BATE
|
15:31:21
|
|
687
|
3171.500
|
LSE
|
15:30:50
|
|
113
|
3172.500
|
LSE
|
15:30:34
|
|
62
|
3172.500
|
CHIX
|
15:30:34
|
|
24
|
3172.500
|
CHIX
|
15:30:34
|
|
17
|
3172.500
|
CHIX
|
15:30:34
|
|
24
|
3172.500
|
CHIX
|
15:30:34
|
|
24
|
3172.500
|
CHIX
|
15:30:34
|
|
88
|
3172.500
|
CHIX
|
15:30:34
|
|
402
|
3172.000
|
LSE
|
15:30:26
|
|
24
|
3172.000
|
CHIX
|
15:30:23
|
|
113
|
3171.000
|
BATE
|
15:30:09
|
|
37
|
3172.000
|
CHIX
|
15:29:14
|
|
36
|
3172.000
|
CHIX
|
15:29:12
|
|
16
|
3172.000
|
CHIX
|
15:29:12
|
|
34
|
3172.500
|
LSE
|
15:29:12
|
|
200
|
3172.500
|
LSE
|
15:29:12
|
|
400
|
3172.500
|
LSE
|
15:29:12
|
|
102
|
3173.500
|
BATE
|
15:28:49
|
|
97
|
3173.500
|
CHIX
|
15:28:49
|
|
24
|
3174.500
|
CHIX
|
15:28:20
|
|
18
|
3175.000
|
BATE
|
15:28:07
|
|
143
|
3175.000
|
CHIX
|
15:28:07
|
|
88
|
3175.000
|
BATE
|
15:28:07
|
|
357
|
3175.500
|
LSE
|
15:28:06
|
|
91
|
3175.500
|
LSE
|
15:28:06
|
|
25
|
3175.500
|
LSE
|
15:28:06
|
|
219
|
3175.500
|
LSE
|
15:28:06
|
|
62
|
3176.000
|
CHIX
|
15:28:01
|
|
24
|
3176.000
|
CHIX
|
15:28:01
|
|
107
|
3175.000
|
BATE
|
15:27:39
|
|
24
|
3176.000
|
CHIX
|
15:27:21
|
|
24
|
3176.000
|
CHIX
|
15:27:20
|
|
24
|
3176.000
|
CHIX
|
15:27:18
|
|
24
|
3175.500
|
CHIX
|
15:27:04
|
|
113
|
3176.000
|
LSE
|
15:26:59
|
|
138
|
3176.000
|
LSE
|
15:26:59
|
|
113
|
3176.000
|
LSE
|
15:26:59
|
|
265
|
3176.000
|
LSE
|
15:26:59
|
|
25
|
3176.000
|
LSE
|
15:26:59
|
|
170
|
3176.000
|
LSE
|
15:26:47
|
|
113
|
3176.000
|
LSE
|
15:26:47
|
|
82
|
3176.000
|
LSE
|
15:26:47
|
|
70
|
3173.500
|
LSE
|
15:25:31
|
|
510
|
3173.500
|
LSE
|
15:25:31
|
|
72
|
3174.000
|
BATE
|
15:25:30
|
|
48
|
3174.000
|
BATE
|
15:25:30
|
|
142
|
3174.000
|
CHIX
|
15:25:30
|
|
24
|
3174.000
|
CHIX
|
15:25:30
|
|
2
|
3174.000
|
BATE
|
15:25:24
|
|
154
|
3174.000
|
BATE
|
15:25:24
|
|
12
|
3174.000
|
BATE
|
15:25:23
|
|
24
|
3174.000
|
CHIX
|
15:24:54
|
|
21
|
3174.000
|
CHIX
|
15:24:54
|
|
123
|
3177.000
|
BATE
|
15:24:14
|
|
706
|
3177.000
|
LSE
|
15:24:14
|
|
98
|
3177.500
|
CHIX
|
15:24:13
|
|
19
|
3178.000
|
CHIX
|
15:24:11
|
|
62
|
3178.000
|
CHIX
|
15:24:11
|
|
4
|
3178.500
|
CHIX
|
15:23:47
|
|
93
|
3178.500
|
CHIX
|
15:23:41
|
|
88
|
3178.500
|
CHIX
|
15:23:38
|
|
172
|
3178.500
|
BATE
|
15:23:38
|
|
123
|
3179.000
|
BATE
|
15:23:37
|
|
594
|
3179.000
|
LSE
|
15:23:37
|
|
620
|
3178.500
|
LSE
|
15:22:58
|
|
117
|
3174.500
|
CHIX
|
15:21:59
|
|
45
|
3174.500
|
CHIX
|
15:21:59
|
|
3
|
3174.500
|
CHIX
|
15:21:59
|
|
134
|
3175.000
|
LSE
|
15:21:42
|
|
485
|
3175.000
|
LSE
|
15:21:42
|
|
139
|
3174.500
|
CHIX
|
15:21:29
|
|
19
|
3174.000
|
CHIX
|
15:21:07
|
|
3
|
3174.000
|
BATE
|
15:21:05
|
|
15
|
3174.000
|
BATE
|
15:21:05
|
|
15
|
3174.000
|
BATE
|
15:21:05
|
|
10
|
3174.000
|
BATE
|
15:21:05
|
|
106
|
3174.000
|
CHIX
|
15:21:05
|
|
131
|
3174.000
|
BATE
|
15:21:03
|
|
708
|
3174.000
|
LSE
|
15:20:30
|
|
117
|
3174.000
|
CHIX
|
15:20:30
|
|
338
|
3173.500
|
LSE
|
15:19:44
|
|
250
|
3173.500
|
LSE
|
15:19:44
|
|
77
|
3173.000
|
BATE
|
15:19:27
|
|
10
|
3173.000
|
BATE
|
15:19:27
|
|
17
|
3173.000
|
BATE
|
15:19:27
|
|
216
|
3173.500
|
BATE
|
15:19:17
|
|
87
|
3174.000
|
LSE
|
15:19:10
|
|
330
|
3174.000
|
LSE
|
15:19:10
|
|
27
|
3174.000
|
CHIX
|
15:18:43
|
|
188
|
3174.000
|
CHIX
|
15:18:43
|
|
88
|
3171.000
|
CHIX
|
15:17:55
|
|
687
|
3172.000
|
LSE
|
15:17:55
|
|
592
|
3172.000
|
LSE
|
15:17:17
|
|
129
|
3172.000
|
LSE
|
15:17:17
|
|
54
|
3171.000
|
CHIX
|
15:16:33
|
|
37
|
3171.000
|
CHIX
|
15:16:33
|
|
105
|
3171.500
|
BATE
|
15:16:32
|
|
81
|
3172.000
|
CHIX
|
15:16:21
|
|
146
|
3172.000
|
BATE
|
15:16:21
|
|
89
|
3173.000
|
CHIX
|
15:16:21
|
|
2
|
3173.000
|
CHIX
|
15:16:21
|
|
120
|
3172.500
|
BATE
|
15:16:21
|
|
712
|
3172.000
|
LSE
|
15:15:53
|
|
56
|
3172.000
|
CHIX
|
15:15:40
|
|
109
|
3172.500
|
CHIX
|
15:14:53
|
|
131
|
3173.000
|
LSE
|
15:14:52
|
|
89
|
3173.000
|
LSE
|
15:14:52
|
|
473
|
3173.000
|
LSE
|
15:14:52
|
|
86
|
3173.000
|
CHIX
|
15:14:52
|
|
318
|
3175.000
|
LSE
|
15:14:23
|
|
34
|
3171.000
|
CHIX
|
15:13:37
|
|
38
|
3171.000
|
CHIX
|
15:13:37
|
|
19
|
3171.000
|
CHIX
|
15:13:37
|
|
62
|
3171.000
|
CHIX
|
15:13:37
|
|
34
|
3171.000
|
CHIX
|
15:13:37
|
|
121
|
3171.500
|
BATE
|
15:13:35
|
|
105
|
3171.500
|
BATE
|
15:13:35
|
|
82
|
3172.000
|
CHIX
|
15:13:33
|
|
433
|
3172.000
|
LSE
|
15:13:33
|
|
167
|
3172.000
|
LSE
|
15:13:33
|
|
407
|
3172.000
|
LSE
|
15:12:29
|
|
305
|
3172.000
|
LSE
|
15:12:29
|
|
118
|
3172.000
|
CHIX
|
15:12:29
|
|
112
|
3172.500
|
BATE
|
15:12:26
|
|
117
|
3173.500
|
LSE
|
15:12:04
|
|
134
|
3173.500
|
CHIX
|
15:12:04
|
|
46
|
3173.500
|
CHIX
|
15:12:04
|
|
310
|
3173.500
|
LSE
|
15:11:46
|
|
291
|
3172.500
|
LSE
|
15:11:25
|
|
111
|
3171.500
|
BATE
|
15:11:15
|
|
242
|
3174.000
|
LSE
|
15:10:33
|
|
101
|
3174.000
|
LSE
|
15:10:33
|
|
242
|
3174.000
|
LSE
|
15:10:33
|
|
9
|
3172.000
|
BATE
|
15:10:09
|
|
30
|
3172.000
|
BATE
|
15:10:09
|
|
9
|
3172.500
|
BATE
|
15:10:07
|
|
75
|
3172.500
|
BATE
|
15:10:07
|
|
3
|
3172.500
|
CHIX
|
15:10:07
|
|
18
|
3172.500
|
CHIX
|
15:10:07
|
|
3
|
3172.500
|
CHIX
|
15:10:07
|
|
79
|
3172.500
|
CHIX
|
15:10:07
|
|
16
|
3172.500
|
BATE
|
15:10:07
|
|
9
|
3172.500
|
BATE
|
15:10:07
|
|
124
|
3173.000
|
BATE
|
15:10:06
|
|
75
|
3172.500
|
CHIX
|
15:09:54
|
|
677
|
3173.000
|
LSE
|
15:09:52
|
|
54
|
3173.000
|
CHIX
|
15:09:52
|
|
21
|
3173.000
|
BATE
|
15:09:52
|
|
82
|
3173.000
|
BATE
|
15:09:52
|
|
59
|
3173.000
|
CHIX
|
15:09:52
|
|
180
|
3173.500
|
BATE
|
15:09:26
|
|
587
|
3172.000
|
LSE
|
15:08:51
|
|
87
|
3171.500
|
CHIX
|
15:08:23
|
|
677
|
3171.500
|
LSE
|
15:08:18
|
|
102
|
3171.500
|
BATE
|
15:08:18
|
|
125
|
3171.500
|
BATE
|
15:08:18
|
|
32
|
3172.000
|
CHIX
|
15:08:12
|
|
202
|
3172.000
|
CHIX
|
15:08:12
|
|
68
|
3172.000
|
CHIX
|
15:08:12
|
|
92
|
3170.000
|
CHIX
|
15:07:18
|
|
250
|
3170.500
|
LSE
|
15:07:12
|
|
287
|
3170.500
|
LSE
|
15:07:12
|
|
67
|
3170.000
|
LSE
|
15:06:55
|
|
200
|
3170.000
|
LSE
|
15:06:55
|
|
28
|
3168.000
|
BATE
|
15:06:40
|
|
74
|
3168.000
|
BATE
|
15:06:40
|
|
301
|
3167.000
|
LSE
|
15:06:06
|
|
210
|
3166.500
|
LSE
|
15:05:45
|
|
137
|
3165.500
|
CHIX
|
15:05:35
|
|
62
|
3165.500
|
CHIX
|
15:05:35
|
|
279
|
3167.500
|
LSE
|
15:05:20
|
|
250
|
3167.500
|
LSE
|
15:05:20
|
|
44
|
3164.500
|
BATE
|
15:04:31
|
|
64
|
3164.500
|
BATE
|
15:04:31
|
|
92
|
3165.000
|
CHIX
|
15:04:31
|
|
22
|
3165.000
|
CHIX
|
15:04:31
|
|
60
|
3165.000
|
CHIX
|
15:04:30
|
|
667
|
3166.500
|
LSE
|
15:04:26
|
|
89
|
3163.000
|
CHIX
|
15:03:41
|
|
442
|
3165.000
|
LSE
|
15:03:38
|
|
178
|
3165.000
|
LSE
|
15:03:38
|
|
41
|
3168.500
|
CHIX
|
15:03:26
|
|
57
|
3168.500
|
CHIX
|
15:03:26
|
|
122
|
3169.000
|
BATE
|
15:03:11
|
|
9
|
3170.000
|
BATE
|
15:03:10
|
|
111
|
3170.000
|
BATE
|
15:03:10
|
|
123
|
3170.000
|
BATE
|
15:03:10
|
|
299
|
3170.500
|
LSE
|
15:03:09
|
|
153
|
3170.500
|
LSE
|
15:03:09
|
|
32
|
3170.500
|
CHIX
|
15:02:52
|
|
120
|
3170.500
|
CHIX
|
15:02:52
|
|
299
|
3171.000
|
LSE
|
15:02:51
|
|
19
|
3171.000
|
LSE
|
15:02:51
|
|
80
|
3170.000
|
CHIX
|
15:02:21
|
|
51
|
3170.000
|
CHIX
|
15:02:21
|
|
33
|
3170.000
|
CHIX
|
15:02:11
|
|
120
|
3170.500
|
BATE
|
15:02:08
|
|
313
|
3170.500
|
LSE
|
15:02:08
|
|
355
|
3170.500
|
LSE
|
15:02:08
|
|
7
|
3170.500
|
CHIX
|
15:02:08
|
|
116
|
3170.500
|
BATE
|
15:02:08
|
|
82
|
3170.500
|
CHIX
|
15:02:08
|
|
116
|
3170.500
|
CHIX
|
15:02:07
|
|
78
|
3171.000
|
CHIX
|
15:01:55
|
|
21
|
3171.000
|
CHIX
|
15:01:55
|
|
177
|
3173.000
|
LSE
|
15:01:22
|
|
250
|
3172.500
|
LSE
|
15:01:22
|
|
240
|
3172.500
|
LSE
|
15:01:22
|
|
220
|
3170.000
|
LSE
|
15:01:02
|
|
177
|
3170.000
|
LSE
|
15:01:02
|
|
163
|
3168.500
|
LSE
|
15:00:12
|
|
140
|
3168.500
|
LSE
|
15:00:12
|
|
333
|
3168.500
|
LSE
|
15:00:12
|
|
107
|
3172.500
|
BATE
|
14:59:57
|
|
96
|
3173.000
|
CHIX
|
14:59:57
|
|
30
|
3173.500
|
BATE
|
14:59:50
|
|
82
|
3173.500
|
BATE
|
14:59:50
|
|
98
|
3173.500
|
CHIX
|
14:59:50
|
|
106
|
3173.500
|
BATE
|
14:59:50
|
|
15
|
3173.500
|
BATE
|
14:59:50
|
|
129
|
3174.000
|
CHIX
|
14:59:47
|
|
526
|
3174.000
|
LSE
|
14:59:47
|
|
76
|
3174.000
|
LSE
|
14:59:47
|
|
28
|
3174.000
|
CHIX
|
14:59:47
|
|
73
|
3174.000
|
CHIX
|
14:59:47
|
|
160
|
3174.500
|
LSE
|
14:59:30
|
|
114
|
3173.500
|
BATE
|
14:59:16
|
|
82
|
3173.500
|
BATE
|
14:59:16
|
|
24
|
3173.500
|
BATE
|
14:59:16
|
|
317
|
3175.000
|
LSE
|
14:59:01
|
|
141
|
3175.000
|
LSE
|
14:59:01
|
|
317
|
3175.000
|
LSE
|
14:59:01
|
|
21
|
3173.500
|
LSE
|
14:58:48
|
|
33
|
3172.500
|
LSE
|
14:58:36
|
|
88
|
3172.000
|
CHIX
|
14:58:13
|
|
84
|
3172.000
|
CHIX
|
14:58:12
|
|
4
|
3173.500
|
CHIX
|
14:58:00
|
|
617
|
3173.000
|
LSE
|
14:57:43
|
|
48
|
3173.000
|
BATE
|
14:57:32
|
|
99
|
3173.000
|
CHIX
|
14:57:32
|
|
65
|
3173.000
|
BATE
|
14:57:32
|
|
613
|
3172.500
|
LSE
|
14:56:55
|
|
85
|
3172.500
|
CHIX
|
14:56:48
|
|
23
|
3174.000
|
CHIX
|
14:56:30
|
|
99
|
3174.000
|
CHIX
|
14:56:08
|
|
99
|
3174.000
|
CHIX
|
14:56:08
|
|
419
|
3175.000
|
LSE
|
14:56:01
|
|
287
|
3175.000
|
LSE
|
14:56:01
|
|
101
|
3175.000
|
BATE
|
14:55:52
|
|
149
|
3176.000
|
LSE
|
14:55:51
|
|
116
|
3177.000
|
LSE
|
14:55:31
|
|
498
|
3177.000
|
LSE
|
14:55:31
|
|
6
|
3174.000
|
BATE
|
14:54:41
|
|
100
|
3174.000
|
BATE
|
14:54:41
|
|
71
|
3175.000
|
CHIX
|
14:54:39
|
|
13
|
3175.000
|
CHIX
|
14:54:39
|
|
20
|
3175.000
|
BATE
|
14:54:39
|
|
97
|
3175.000
|
BATE
|
14:54:38
|
|
85
|
3176.000
|
CHIX
|
14:54:36
|
|
40
|
3177.000
|
CHIX
|
14:54:30
|
|
400
|
3176.500
|
LSE
|
14:54:30
|
|
147
|
3176.000
|
LSE
|
14:54:01
|
|
475
|
3176.000
|
LSE
|
14:54:01
|
|
80
|
3176.000
|
CHIX
|
14:53:40
|
|
12
|
3177.500
|
BATE
|
14:53:23
|
|
5
|
3177.500
|
BATE
|
14:53:23
|
|
100
|
3177.500
|
BATE
|
14:53:23
|
|
22
|
3178.000
|
BATE
|
14:53:21
|
|
82
|
3178.000
|
BATE
|
14:53:21
|
|
118
|
3178.000
|
BATE
|
14:53:21
|
|
190
|
3179.000
|
CHIX
|
14:53:16
|
|
685
|
3180.000
|
LSE
|
14:53:06
|
|
267
|
3179.500
|
LSE
|
14:52:50
|
|
124
|
3179.500
|
LSE
|
14:52:50
|
|
29
|
3179.500
|
CHIX
|
14:52:49
|
|
7
|
3179.500
|
CHIX
|
14:52:49
|
|
13
|
3179.500
|
CHIX
|
14:52:49
|
|
26
|
3179.500
|
CHIX
|
14:52:49
|
|
91
|
3179.500
|
CHIX
|
14:52:49
|
|
580
|
3178.000
|
LSE
|
14:51:55
|
|
54
|
3178.000
|
LSE
|
14:51:55
|
|
16
|
3178.000
|
LSE
|
14:51:55
|
|
29
|
3177.500
|
CHIX
|
14:51:36
|
|
91
|
3179.500
|
BATE
|
14:51:09
|
|
22
|
3179.500
|
BATE
|
14:51:09
|
|
82
|
3179.500
|
CHIX
|
14:51:09
|
|
13
|
3179.500
|
CHIX
|
14:51:09
|
|
288
|
3181.000
|
LSE
|
14:50:53
|
|
80
|
3181.000
|
LSE
|
14:50:51
|
|
25
|
3181.000
|
LSE
|
14:50:50
|
|
79
|
3181.000
|
LSE
|
14:50:49
|
|
50
|
3181.000
|
LSE
|
14:50:49
|
|
200
|
3181.000
|
LSE
|
14:50:47
|
|
118
|
3181.500
|
BATE
|
14:50:47
|
|
7
|
3181.500
|
BATE
|
14:50:47
|
|
10
|
3181.500
|
BATE
|
14:50:47
|
|
98
|
3181.500
|
BATE
|
14:50:47
|
|
217
|
3182.500
|
CHIX
|
14:50:42
|
|
3
|
3182.500
|
CHIX
|
14:50:42
|
|
3
|
3182.500
|
CHIX
|
14:50:42
|
|
13
|
3182.500
|
CHIX
|
14:50:41
|
|
676
|
3185.000
|
LSE
|
14:50:07
|
|
140
|
3181.500
|
CHIX
|
14:49:42
|
|
15
|
3182.000
|
CHIX
|
14:49:35
|
|
323
|
3184.000
|
LSE
|
14:49:08
|
|
169
|
3184.000
|
LSE
|
14:49:07
|
|
179
|
3184.000
|
LSE
|
14:49:07
|
|
110
|
3184.000
|
BATE
|
14:49:06
|
|
54
|
3185.000
|
CHIX
|
14:49:00
|
|
39
|
3185.000
|
CHIX
|
14:49:00
|
|
92
|
3185.000
|
CHIX
|
14:49:00
|
|
4
|
3185.500
|
BATE
|
14:48:58
|
|
76
|
3185.500
|
BATE
|
14:48:50
|
|
42
|
3185.500
|
BATE
|
14:48:50
|
|
116
|
3186.000
|
CHIX
|
14:48:30
|
|
91
|
3186.000
|
CHIX
|
14:48:30
|
|
141
|
3186.000
|
BATE
|
14:48:30
|
|
15
|
3186.000
|
BATE
|
14:48:30
|
|
321
|
3186.500
|
LSE
|
14:48:29
|
|
309
|
3186.500
|
LSE
|
14:48:29
|
|
453
|
3187.000
|
LSE
|
14:47:46
|
|
122
|
3187.000
|
LSE
|
14:47:46
|
|
101
|
3187.000
|
LSE
|
14:47:46
|
|
113
|
3188.000
|
BATE
|
14:47:43
|
|
102
|
3188.000
|
CHIX
|
14:47:43
|
|
268
|
3190.000
|
LSE
|
14:47:05
|
|
398
|
3190.000
|
LSE
|
14:47:05
|
|
90
|
3189.500
|
CHIX
|
14:46:40
|
|
121
|
3189.500
|
BATE
|
14:46:40
|
|
220
|
3190.000
|
LSE
|
14:46:39
|
|
29
|
3190.000
|
LSE
|
14:46:38
|
|
100
|
3190.000
|
LSE
|
14:46:38
|
|
90
|
3190.000
|
CHIX
|
14:46:38
|
|
80
|
3190.000
|
CHIX
|
14:46:12
|
|
148
|
3190.000
|
BATE
|
14:46:12
|
|
83
|
3190.000
|
CHIX
|
14:46:12
|
|
101
|
3190.000
|
BATE
|
14:46:12
|
|
1
|
3191.000
|
BATE
|
14:46:10
|
|
51
|
3191.000
|
BATE
|
14:46:10
|
|
72
|
3191.000
|
BATE
|
14:46:10
|
|
27
|
3191.000
|
BATE
|
14:46:10
|
|
75
|
3191.000
|
BATE
|
14:46:10
|
|
45
|
3191.000
|
CHIX
|
14:46:06
|
|
118
|
3191.000
|
CHIX
|
14:46:06
|
|
357
|
3190.500
|
LSE
|
14:45:59
|
|
128
|
3190.500
|
LSE
|
14:45:59
|
|
19
|
3190.500
|
LSE
|
14:45:59
|
|
128
|
3190.500
|
LSE
|
14:45:59
|
|
50
|
3190.500
|
LSE
|
14:45:59
|
|
114
|
3191.500
|
CHIX
|
14:45:53
|
|
716
|
3190.000
|
LSE
|
14:45:14
|
|
400
|
3190.500
|
LSE
|
14:45:13
|
|
193
|
3188.500
|
CHIX
|
14:45:00
|
|
250
|
3187.000
|
LSE
|
14:44:31
|
|
24
|
3186.000
|
BATE
|
14:44:08
|
|
77
|
3186.000
|
BATE
|
14:44:08
|
|
22
|
3186.000
|
BATE
|
14:44:08
|
|
5
|
3186.000
|
BATE
|
14:44:08
|
|
88
|
3186.000
|
CHIX
|
14:44:08
|
|
96
|
3186.000
|
BATE
|
14:44:08
|
|
672
|
3188.000
|
LSE
|
14:44:03
|
|
10
|
3189.000
|
LSE
|
14:44:00
|
|
129
|
3189.000
|
LSE
|
14:44:00
|
|
250
|
3183.500
|
LSE
|
14:43:28
|
|
471
|
3181.000
|
LSE
|
14:42:56
|
|
120
|
3181.000
|
CHIX
|
14:42:55
|
|
79
|
3181.500
|
CHIX
|
14:42:45
|
|
24
|
3181.500
|
CHIX
|
14:42:45
|
|
4
|
3181.000
|
CHIX
|
14:42:45
|
|
270
|
3181.500
|
LSE
|
14:42:45
|
|
250
|
3181.500
|
LSE
|
14:42:45
|
|
124
|
3181.000
|
BATE
|
14:42:45
|
|
12
|
3181.500
|
BATE
|
14:42:45
|
|
50
|
3181.500
|
BATE
|
14:42:45
|
|
50
|
3181.500
|
BATE
|
14:42:45
|
|
108
|
3181.500
|
BATE
|
14:42:45
|
|
40
|
3182.000
|
CHIX
|
14:42:41
|
|
59
|
3182.000
|
CHIX
|
14:42:41
|
|
23
|
3182.000
|
CHIX
|
14:42:39
|
|
69
|
3182.000
|
CHIX
|
14:42:39
|
|
111
|
3182.500
|
CHIX
|
14:42:22
|
|
250
|
3182.500
|
LSE
|
14:42:17
|
|
72
|
3182.500
|
LSE
|
14:42:14
|
|
250
|
3182.500
|
LSE
|
14:42:12
|
|
44
|
3175.500
|
CHIX
|
14:41:21
|
|
36
|
3175.500
|
CHIX
|
14:41:21
|
|
30
|
3176.000
|
BATE
|
14:41:21
|
|
91
|
3176.000
|
BATE
|
14:41:21
|
|
709
|
3177.500
|
LSE
|
14:41:09
|
|
67
|
3173.500
|
BATE
|
14:40:37
|
|
116
|
3173.500
|
BATE
|
14:40:37
|
|
87
|
3173.500
|
CHIX
|
14:40:37
|
|
84
|
3173.500
|
CHIX
|
14:40:37
|
|
53
|
3173.500
|
BATE
|
14:40:37
|
|
130
|
3174.500
|
LSE
|
14:40:32
|
|
132
|
3174.500
|
LSE
|
14:40:30
|
|
263
|
3174.500
|
LSE
|
14:40:30
|
|
37
|
3174.500
|
LSE
|
14:40:30
|
|
118
|
3174.500
|
LSE
|
14:40:30
|
|
651
|
3175.500
|
LSE
|
14:40:00
|
|
11
|
3173.500
|
LSE
|
14:39:14
|
|
94
|
3173.500
|
LSE
|
14:39:14
|
|
39
|
3173.500
|
LSE
|
14:39:14
|
|
261
|
3173.500
|
LSE
|
14:39:14
|
|
206
|
3173.500
|
LSE
|
14:39:14
|
|
96
|
3173.500
|
CHIX
|
14:39:03
|
|
83
|
3173.000
|
CHIX
|
14:39:03
|
|
86
|
3176.000
|
CHIX
|
14:38:45
|
|
90
|
3177.500
|
CHIX
|
14:38:38
|
|
94
|
3177.500
|
BATE
|
14:38:38
|
|
79
|
3177.500
|
BATE
|
14:38:38
|
|
711
|
3177.500
|
LSE
|
14:38:38
|
|
92
|
3180.000
|
CHIX
|
14:38:02
|
|
667
|
3181.000
|
LSE
|
14:38:01
|
|
107
|
3181.000
|
BATE
|
14:38:01
|
|
16
|
3181.000
|
BATE
|
14:38:01
|
|
100
|
3182.000
|
CHIX
|
14:37:56
|
|
1
|
3182.000
|
CHIX
|
14:37:50
|
|
120
|
3182.500
|
CHIX
|
14:37:42
|
|
712
|
3183.000
|
LSE
|
14:37:31
|
|
14
|
3183.000
|
BATE
|
14:37:14
|
|
20
|
3183.000
|
BATE
|
14:37:14
|
|
173
|
3183.000
|
BATE
|
14:37:14
|
|
155
|
3183.000
|
CHIX
|
14:37:14
|
|
12
|
3184.000
|
BATE
|
14:37:09
|
|
14
|
3184.000
|
BATE
|
14:37:09
|
|
84
|
3184.000
|
BATE
|
14:37:09
|
|
115
|
3184.500
|
BATE
|
14:37:08
|
|
19
|
3184.500
|
CHIX
|
14:37:02
|
|
2
|
3184.500
|
CHIX
|
14:37:02
|
|
18
|
3184.500
|
CHIX
|
14:37:02
|
|
107
|
3184.500
|
LSE
|
14:36:50
|
|
250
|
3184.500
|
LSE
|
14:36:50
|
|
238
|
3184.500
|
LSE
|
14:36:50
|
|
94
|
3185.000
|
CHIX
|
14:36:46
|
|
87
|
3185.000
|
CHIX
|
14:36:46
|
|
624
|
3186.500
|
LSE
|
14:36:24
|
|
250
|
3187.500
|
LSE
|
14:36:24
|
|
240
|
3187.500
|
LSE
|
14:36:24
|
|
218
|
3186.000
|
LSE
|
14:36:05
|
|
3
|
3186.000
|
LSE
|
14:36:04
|
|
250
|
3179.500
|
LSE
|
14:35:35
|
|
127
|
3180.000
|
BATE
|
14:35:32
|
|
16
|
3180.000
|
BATE
|
14:35:32
|
|
98
|
3180.000
|
CHIX
|
14:35:32
|
|
122
|
3180.500
|
BATE
|
14:35:27
|
|
50
|
3180.500
|
CHIX
|
14:35:27
|
|
30
|
3180.500
|
CHIX
|
14:35:24
|
|
22
|
3181.500
|
CHIX
|
14:35:24
|
|
122
|
3181.500
|
BATE
|
14:35:24
|
|
124
|
3181.500
|
BATE
|
14:35:24
|
|
637
|
3181.500
|
LSE
|
14:35:13
|
|
47
|
3180.000
|
CHIX
|
14:34:53
|
|
60
|
3180.000
|
CHIX
|
14:34:53
|
|
23
|
3180.000
|
CHIX
|
14:34:53
|
|
117
|
3181.000
|
CHIX
|
14:34:50
|
|
141
|
3181.000
|
CHIX
|
14:34:50
|
|
9
|
3182.000
|
CHIX
|
14:34:32
|
|
9
|
3182.000
|
CHIX
|
14:34:32
|
|
95
|
3182.000
|
CHIX
|
14:34:32
|
|
199
|
3182.000
|
LSE
|
14:34:31
|
|
151
|
3182.000
|
LSE
|
14:34:31
|
|
230
|
3182.000
|
LSE
|
14:34:31
|
|
221
|
3182.000
|
LSE
|
14:34:31
|
|
375
|
3182.000
|
LSE
|
14:34:31
|
|
39
|
3182.500
|
CHIX
|
14:34:21
|
|
22
|
3182.500
|
CHIX
|
14:34:21
|
|
95
|
3182.000
|
CHIX
|
14:34:15
|
|
74
|
3181.000
|
BATE
|
14:33:50
|
|
26
|
3181.000
|
BATE
|
14:33:50
|
|
99
|
3181.000
|
CHIX
|
14:33:50
|
|
666
|
3182.000
|
LSE
|
14:33:47
|
|
290
|
3183.500
|
LSE
|
14:33:46
|
|
80
|
3182.000
|
CHIX
|
14:33:26
|
|
601
|
3182.000
|
LSE
|
14:33:26
|
|
15
|
3182.000
|
CHIX
|
14:33:26
|
|
70
|
3182.000
|
CHIX
|
14:33:26
|
|
85
|
3182.000
|
CHIX
|
14:33:26
|
|
298
|
3181.500
|
LSE
|
14:33:14
|
|
250
|
3181.500
|
LSE
|
14:33:14
|
|
43
|
3178.500
|
CHIX
|
14:32:55
|
|
45
|
3178.500
|
CHIX
|
14:32:52
|
|
100
|
3180.500
|
BATE
|
14:32:49
|
|
17
|
3180.500
|
BATE
|
14:32:49
|
|
100
|
3180.500
|
BATE
|
14:32:49
|
|
27
|
3180.500
|
BATE
|
14:32:49
|
|
100
|
3181.000
|
BATE
|
14:32:47
|
|
638
|
3182.500
|
LSE
|
14:32:46
|
|
124
|
3180.000
|
BATE
|
14:32:27
|
|
107
|
3180.000
|
BATE
|
14:32:27
|
|
109
|
3180.000
|
CHIX
|
14:32:27
|
|
83
|
3181.000
|
CHIX
|
14:32:25
|
|
7
|
3181.000
|
BATE
|
14:32:25
|
|
100
|
3181.000
|
BATE
|
14:32:20
|
|
57
|
3182.000
|
BATE
|
14:32:16
|
|
206
|
3182.000
|
BATE
|
14:32:16
|
|
94
|
3181.500
|
CHIX
|
14:32:15
|
|
55
|
3182.000
|
LSE
|
14:32:12
|
|
471
|
3182.000
|
LSE
|
14:32:12
|
|
55
|
3182.000
|
LSE
|
14:32:12
|
|
84
|
3183.500
|
CHIX
|
14:32:08
|
|
166
|
3184.000
|
LSE
|
14:32:07
|
|
281
|
3184.000
|
LSE
|
14:32:07
|
|
264
|
3184.000
|
LSE
|
14:32:04
|
|
14
|
3177.500
|
CHIX
|
14:31:38
|
|
611
|
3177.000
|
LSE
|
14:31:38
|
|
107
|
3177.500
|
BATE
|
14:31:18
|
|
88
|
3178.000
|
CHIX
|
14:31:17
|
|
19
|
3179.500
|
CHIX
|
14:31:16
|
|
116
|
3179.500
|
CHIX
|
14:31:16
|
|
27
|
3179.000
|
CHIX
|
14:31:16
|
|
304
|
3180.000
|
LSE
|
14:31:14
|
|
279
|
3180.000
|
LSE
|
14:31:14
|
|
21
|
3179.500
|
CHIX
|
14:31:07
|
|
137
|
3179.000
|
CHIX
|
14:31:05
|
|
250
|
3178.500
|
LSE
|
14:30:50
|
|
665
|
3175.500
|
LSE
|
14:30:36
|
|
93
|
3174.000
|
CHIX
|
14:30:24
|
|
594
|
3185.500
|
LSE
|
14:30:14
|
|
40
|
3186.500
|
LSE
|
14:30:13
|
|
208
|
3186.500
|
LSE
|
14:30:13
|
|
331
|
3181.000
|
LSE
|
14:29:56
|
|
250
|
3181.000
|
LSE
|
14:29:56
|
|
100
|
3180.500
|
BATE
|
14:29:35
|
|
4
|
3180.500
|
BATE
|
14:29:35
|
|
36
|
3180.500
|
CHIX
|
14:29:25
|
|
36
|
3180.500
|
LSE
|
14:29:25
|
|
44
|
3180.500
|
CHIX
|
14:29:25
|
|
623
|
3180.500
|
LSE
|
14:29:25
|
|
94
|
3180.500
|
CHIX
|
14:29:25
|
|
115
|
3181.000
|
BATE
|
14:29:11
|
|
98
|
3182.000
|
CHIX
|
14:28:05
|
|
691
|
3182.500
|
LSE
|
14:28:01
|
|
62
|
3182.500
|
BATE
|
14:27:16
|
|
48
|
3182.500
|
BATE
|
14:27:16
|
|
106
|
3182.500
|
BATE
|
14:27:16
|
|
110
|
3184.000
|
BATE
|
14:27:12
|
|
666
|
3184.000
|
LSE
|
14:27:09
|
|
349
|
3184.000
|
CHIX
|
14:27:03
|
|
722
|
3183.500
|
LSE
|
14:26:14
|
|
86
|
3184.000
|
CHIX
|
14:26:02
|
|
680
|
3183.500
|
LSE
|
14:24:57
|
|
205
|
3188.500
|
CHIX
|
14:23:56
|
|
105
|
3188.500
|
BATE
|
14:23:56
|
|
108
|
3189.000
|
BATE
|
14:23:52
|
|
267
|
3190.000
|
LSE
|
14:23:52
|
|
389
|
3190.000
|
LSE
|
14:23:52
|
|
109
|
3189.500
|
CHIX
|
14:23:20
|
|
107
|
3187.000
|
BATE
|
14:21:45
|
|
635
|
3187.500
|
LSE
|
14:21:40
|
|
70
|
3188.000
|
LSE
|
14:21:38
|
|
93
|
3188.000
|
CHIX
|
14:21:37
|
|
10
|
3186.000
|
CHIX
|
14:20:36
|
|
11
|
3186.000
|
CHIX
|
14:20:36
|
|
81
|
3186.000
|
CHIX
|
14:20:19
|
|
77
|
3186.500
|
BATE
|
14:19:56
|
|
44
|
3186.500
|
BATE
|
14:19:56
|
|
82
|
3187.000
|
CHIX
|
14:19:56
|
|
34
|
3187.500
|
LSE
|
14:19:34
|
|
201
|
3187.500
|
LSE
|
14:19:33
|
|
103
|
3187.500
|
LSE
|
14:19:33
|
|
210
|
3187.500
|
LSE
|
14:19:33
|
|
64
|
3187.500
|
LSE
|
14:19:33
|
|
19
|
3187.500
|
CHIX
|
14:19:30
|
|
95
|
3187.500
|
CHIX
|
14:19:30
|
|
108
|
3187.000
|
BATE
|
14:17:57
|
|
703
|
3187.500
|
LSE
|
14:17:46
|
|
85
|
3186.500
|
CHIX
|
14:15:42
|
|
26
|
3187.500
|
LSE
|
14:15:19
|
|
648
|
3187.500
|
LSE
|
14:15:19
|
|
20
|
3187.500
|
LSE
|
14:15:19
|
|
6
|
3187.500
|
LSE
|
14:15:19
|
|
49
|
3188.000
|
CHIX
|
14:15:18
|
|
86
|
3188.500
|
CHIX
|
14:14:39
|
|
104
|
3188.500
|
BATE
|
14:14:39
|
|
24
|
3189.000
|
BATE
|
14:14:37
|
|
76
|
3189.000
|
BATE
|
14:14:37
|
|
332
|
3190.500
|
LSE
|
14:14:07
|
|
131
|
3190.500
|
CHIX
|
14:14:07
|
|
316
|
3190.500
|
LSE
|
14:13:24
|
|
109
|
3192.500
|
BATE
|
14:11:26
|
|
144
|
3194.500
|
CHIX
|
14:10:51
|
|
2
|
3194.500
|
CHIX
|
14:10:51
|
|
309
|
3195.000
|
LSE
|
14:10:50
|
|
338
|
3195.000
|
LSE
|
14:10:50
|
|
95
|
3194.500
|
CHIX
|
14:10:15
|
|
102
|
3194.000
|
BATE
|
14:10:15
|
|
2
|
3195.500
|
LSE
|
14:08:40
|
|
704
|
3195.500
|
LSE
|
14:08:40
|
|
94
|
3193.500
|
CHIX
|
14:07:36
|
|
93
|
3194.500
|
CHIX
|
14:07:31
|
|
28
|
3195.000
|
BATE
|
14:07:30
|
|
92
|
3195.000
|
BATE
|
14:07:30
|
|
64
|
3196.000
|
LSE
|
14:07:20
|
|
250
|
3196.000
|
LSE
|
14:07:20
|
|
193
|
3191.000
|
LSE
|
14:04:58
|
|
210
|
3191.000
|
LSE
|
14:04:58
|
|
262
|
3190.500
|
LSE
|
14:04:58
|
|
17
|
3191.500
|
BATE
|
14:04:50
|
|
22
|
3191.500
|
BATE
|
14:04:50
|
|
56
|
3191.500
|
BATE
|
14:04:50
|
|
14
|
3191.500
|
BATE
|
14:04:50
|
|
14
|
3191.500
|
BATE
|
14:04:50
|
|
81
|
3192.500
|
CHIX
|
14:04:49
|
|
157
|
3192.000
|
BATE
|
14:04:49
|
|
87
|
3192.500
|
CHIX
|
14:04:49
|
|
82
|
3193.000
|
CHIX
|
14:04:21
|
|
659
|
3195.000
|
LSE
|
14:02:58
|
|
26
|
3193.500
|
CHIX
|
14:01:51
|
|
110
|
3193.500
|
CHIX
|
14:01:51
|
|
20
|
3193.000
|
CHIX
|
14:01:17
|
|
22
|
3193.000
|
CHIX
|
14:01:17
|
|
56
|
3193.000
|
CHIX
|
14:01:17
|
|
123
|
3193.500
|
BATE
|
14:01:01
|
|
636
|
3194.000
|
LSE
|
14:01:00
|
|
54
|
3194.000
|
LSE
|
14:01:00
|
|
114
|
3194.000
|
BATE
|
13:59:18
|
|
96
|
3194.000
|
CHIX
|
13:59:18
|
|
183
|
3194.500
|
LSE
|
13:59:17
|
|
231
|
3194.500
|
LSE
|
13:59:17
|
|
236
|
3194.500
|
LSE
|
13:59:17
|
|
83
|
3195.000
|
CHIX
|
13:59:05
|
|
199
|
3195.000
|
BATE
|
13:59:05
|
|
90
|
3196.000
|
BATE
|
13:58:48
|
|
25
|
3196.500
|
CHIX
|
13:57:52
|
|
72
|
3196.500
|
CHIX
|
13:57:52
|
|
70
|
3197.000
|
CHIX
|
13:57:50
|
|
477
|
3196.500
|
LSE
|
13:57:32
|
|
117
|
3196.500
|
LSE
|
13:57:32
|
|
74
|
3197.500
|
CHIX
|
13:56:20
|
|
13
|
3197.500
|
CHIX
|
13:56:20
|
|
3
|
3197.500
|
CHIX
|
13:56:13
|
|
100
|
3197.000
|
CHIX
|
13:56:13
|
|
2
|
3197.000
|
CHIX
|
13:56:13
|
|
83
|
3196.500
|
LSE
|
13:55:27
|
|
6
|
3196.500
|
LSE
|
13:55:27
|
|
92
|
3196.500
|
LSE
|
13:55:24
|
|
280
|
3196.500
|
LSE
|
13:55:24
|
|
136
|
3196.500
|
LSE
|
13:55:24
|
|
184
|
3195.000
|
LSE
|
13:53:12
|
|
508
|
3195.000
|
LSE
|
13:53:12
|
|
16
|
3195.000
|
LSE
|
13:53:12
|
|
4
|
3193.500
|
CHIX
|
13:51:47
|
|
80
|
3193.500
|
CHIX
|
13:51:47
|
|
124
|
3193.500
|
BATE
|
13:51:47
|
|
102
|
3194.000
|
BATE
|
13:51:47
|
|
82
|
3194.500
|
CHIX
|
13:51:37
|
|
80
|
3195.500
|
CHIX
|
13:51:30
|
|
60
|
3195.500
|
LSE
|
13:51:13
|
|
44
|
3195.500
|
LSE
|
13:51:13
|
|
121
|
3195.500
|
LSE
|
13:51:13
|
|
68
|
3195.500
|
LSE
|
13:51:13
|
|
52
|
3195.500
|
LSE
|
13:51:13
|
|
136
|
3195.500
|
LSE
|
13:51:13
|
|
63
|
3195.500
|
LSE
|
13:51:12
|
|
49
|
3195.500
|
LSE
|
13:51:12
|
|
70
|
3196.000
|
CHIX
|
13:51:11
|
|
595
|
3194.000
|
LSE
|
13:50:00
|
|
115
|
3194.000
|
BATE
|
13:48:22
|
|
6
|
3194.500
|
CHIX
|
13:48:21
|
|
89
|
3194.500
|
CHIX
|
13:48:21
|
|
619
|
3195.000
|
LSE
|
13:48:21
|
|
80
|
3195.000
|
CHIX
|
13:48:21
|
|
74
|
3195.000
|
BATE
|
13:48:21
|
|
48
|
3195.000
|
BATE
|
13:48:21
|
|
121
|
3194.000
|
BATE
|
13:46:19
|
|
100
|
3194.500
|
CHIX
|
13:45:32
|
|
89
|
3195.000
|
CHIX
|
13:45:21
|
|
692
|
3195.500
|
LSE
|
13:45:12
|
|
95
|
3195.000
|
CHIX
|
13:43:22
|
|
106
|
3195.000
|
BATE
|
13:43:22
|
|
102
|
3195.500
|
BATE
|
13:42:24
|
|
170
|
3196.000
|
LSE
|
13:42:24
|
|
553
|
3196.000
|
LSE
|
13:42:24
|
|
80
|
3196.000
|
CHIX
|
13:42:24
|
|
91
|
3196.000
|
CHIX
|
13:40:32
|
|
658
|
3197.500
|
LSE
|
13:39:50
|
|
58
|
3198.000
|
CHIX
|
13:39:25
|
|
80
|
3198.000
|
CHIX
|
13:39:25
|
|
124
|
3198.000
|
BATE
|
13:39:25
|
|
77
|
3198.500
|
BATE
|
13:38:16
|
|
81
|
3198.500
|
CHIX
|
13:38:15
|
|
598
|
3198.500
|
LSE
|
13:38:15
|
|
88
|
3199.500
|
CHIX
|
13:37:25
|
|
114
|
3199.000
|
BATE
|
13:36:05
|
|
98
|
3199.000
|
BATE
|
13:36:05
|
|
14
|
3199.000
|
BATE
|
13:36:05
|
|
110
|
3199.000
|
BATE
|
13:36:05
|
|
109
|
3199.000
|
BATE
|
13:36:05
|
|
645
|
3200.000
|
LSE
|
13:36:05
|
|
92
|
3200.000
|
CHIX
|
13:36:05
|
|
90
|
3200.500
|
CHIX
|
13:35:32
|
|
95
|
3200.500
|
CHIX
|
13:35:32
|
|
119
|
3200.000
|
LSE
|
13:34:19
|
|
155
|
3200.000
|
LSE
|
13:34:19
|
|
385
|
3200.000
|
LSE
|
13:34:17
|
|
39
|
3200.500
|
CHIX
|
13:34:16
|
|
47
|
3200.500
|
CHIX
|
13:34:16
|
|
527
|
3200.000
|
LSE
|
13:32:03
|
|
112
|
3200.000
|
LSE
|
13:32:03
|
|
88
|
3196.000
|
CHIX
|
13:31:14
|
|
634
|
3198.000
|
LSE
|
13:31:12
|
|
94
|
3198.500
|
CHIX
|
13:29:58
|
|
101
|
3199.500
|
CHIX
|
13:29:58
|
|
48
|
3201.000
|
BATE
|
13:29:09
|
|
95
|
3201.000
|
CHIX
|
13:29:09
|
|
60
|
3201.000
|
BATE
|
13:29:01
|
|
123
|
3201.500
|
BATE
|
13:28:41
|
|
415
|
3202.000
|
LSE
|
13:28:41
|
|
223
|
3202.000
|
LSE
|
13:28:41
|
|
26
|
3202.500
|
BATE
|
13:25:58
|
|
84
|
3202.500
|
BATE
|
13:25:58
|
|
458
|
3203.000
|
LSE
|
13:25:20
|
|
250
|
3203.000
|
LSE
|
13:25:20
|
|
93
|
3203.000
|
CHIX
|
13:25:20
|
|
96
|
3204.000
|
CHIX
|
13:24:06
|
|
251
|
3204.500
|
LSE
|
13:24:05
|
|
144
|
3204.500
|
BATE
|
13:24:04
|
|
78
|
3205.000
|
BATE
|
13:23:55
|
|
38
|
3205.000
|
BATE
|
13:23:55
|
|
45
|
3205.500
|
CHIX
|
13:23:52
|
|
36
|
3205.500
|
CHIX
|
13:23:52
|
|
2
|
3205.500
|
CHIX
|
13:23:52
|
|
88
|
3205.500
|
CHIX
|
13:23:52
|
|
96
|
3203.000
|
CHIX
|
13:21:35
|
|
652
|
3203.000
|
LSE
|
13:21:20
|
|
245
|
3202.500
|
LSE
|
13:19:03
|
|
81
|
3202.500
|
CHIX
|
13:19:03
|
|
477
|
3202.500
|
LSE
|
13:19:03
|
|
26
|
3203.500
|
CHIX
|
13:16:13
|
|
54
|
3203.500
|
CHIX
|
13:16:13
|
|
30
|
3203.500
|
CHIX
|
13:16:13
|
|
23
|
3203.500
|
CHIX
|
13:16:13
|
|
30
|
3203.500
|
CHIX
|
13:16:13
|
|
15
|
3203.500
|
CHIX
|
13:16:13
|
|
53
|
3204.000
|
BATE
|
13:16:13
|
|
64
|
3204.000
|
BATE
|
13:16:13
|
|
4
|
3204.000
|
BATE
|
13:16:13
|
|
377
|
3204.500
|
LSE
|
13:16:13
|
|
326
|
3204.500
|
LSE
|
13:16:13
|
|
52
|
3206.000
|
BATE
|
13:13:16
|
|
66
|
3206.000
|
BATE
|
13:13:16
|
|
645
|
3208.000
|
LSE
|
13:12:20
|
|
122
|
3207.500
|
BATE
|
13:12:20
|
|
82
|
3207.500
|
CHIX
|
13:12:20
|
|
86
|
3206.500
|
CHIX
|
13:10:31
|
|
89
|
3207.500
|
CHIX
|
13:10:30
|
|
421
|
3206.000
|
LSE
|
13:09:06
|
|
102
|
3206.000
|
BATE
|
13:09:06
|
|
248
|
3206.000
|
LSE
|
13:09:06
|
|
51
|
3207.500
|
CHIX
|
13:07:01
|
|
153
|
3207.500
|
CHIX
|
13:07:01
|
|
35
|
3207.000
|
BATE
|
13:06:45
|
|
29
|
3207.000
|
BATE
|
13:06:45
|
|
48
|
3207.000
|
BATE
|
13:06:45
|
|
124
|
3207.000
|
BATE
|
13:06:45
|
|
47
|
3207.500
|
LSE
|
13:05:10
|
|
166
|
3207.500
|
LSE
|
13:05:10
|
|
239
|
3207.500
|
LSE
|
13:05:10
|
|
269
|
3207.500
|
LSE
|
13:05:10
|
|
28
|
3207.500
|
CHIX
|
13:05:10
|
|
68
|
3207.500
|
CHIX
|
13:05:10
|
|
99
|
3208.000
|
CHIX
|
13:05:10
|
|
656
|
3207.500
|
LSE
|
13:04:08
|
|
130
|
3204.500
|
LSE
|
13:03:41
|
|
124
|
3203.500
|
BATE
|
13:00:10
|
|
86
|
3204.000
|
CHIX
|
13:00:06
|
|
13
|
3204.000
|
CHIX
|
13:00:06
|
|
517
|
3204.000
|
LSE
|
13:00:04
|
|
71
|
3204.000
|
LSE
|
13:00:03
|
|
171
|
3204.500
|
BATE
|
12:59:01
|
|
93
|
3205.000
|
CHIX
|
12:58:59
|
|
62
|
3206.500
|
BATE
|
12:58:42
|
|
31
|
3206.500
|
BATE
|
12:58:42
|
|
58
|
3206.500
|
CHIX
|
12:58:42
|
|
29
|
3206.500
|
BATE
|
12:58:42
|
|
29
|
3206.500
|
CHIX
|
12:58:42
|
|
718
|
3206.000
|
LSE
|
12:56:12
|
|
92
|
3203.500
|
CHIX
|
12:54:50
|
|
110
|
3202.000
|
CHIX
|
12:53:40
|
|
58
|
3202.500
|
BATE
|
12:53:21
|
|
98
|
3202.500
|
CHIX
|
12:53:21
|
|
600
|
3202.500
|
LSE
|
12:53:21
|
|
64
|
3202.500
|
BATE
|
12:53:21
|
|
18
|
3202.500
|
LSE
|
12:53:21
|
|
90
|
3202.500
|
CHIX
|
12:50:27
|
|
9
|
3203.500
|
LSE
|
12:50:21
|
|
37
|
3203.500
|
LSE
|
12:50:21
|
|
112
|
3203.500
|
LSE
|
12:50:21
|
|
53
|
3203.500
|
LSE
|
12:50:21
|
|
98
|
3203.500
|
LSE
|
12:50:20
|
|
53
|
3203.500
|
LSE
|
12:50:20
|
|
37
|
3203.500
|
LSE
|
12:50:20
|
|
210
|
3203.500
|
LSE
|
12:50:20
|
|
74
|
3203.500
|
LSE
|
12:50:20
|
|
21
|
3203.000
|
LSE
|
12:50:13
|
|
18
|
3203.000
|
LSE
|
12:50:10
|
|
80
|
3203.000
|
CHIX
|
12:48:01
|
|
624
|
3203.000
|
LSE
|
12:47:09
|
|
69
|
3203.000
|
LSE
|
12:47:09
|
|
112
|
3202.500
|
BATE
|
12:46:08
|
|
96
|
3202.500
|
CHIX
|
12:46:08
|
|
11
|
3204.000
|
BATE
|
12:45:26
|
|
22
|
3204.000
|
BATE
|
12:45:26
|
|
80
|
3204.000
|
BATE
|
12:45:26
|
|
268
|
3204.500
|
LSE
|
12:45:26
|
|
373
|
3204.500
|
LSE
|
12:45:26
|
|
15
|
3204.500
|
LSE
|
12:44:10
|
|
91
|
3204.500
|
CHIX
|
12:44:10
|
|
30
|
3204.500
|
CHIX
|
12:42:56
|
|
50
|
3204.500
|
CHIX
|
12:42:43
|
|
49
|
3207.000
|
CHIX
|
12:41:50
|
|
40
|
3207.000
|
CHIX
|
12:41:50
|
|
102
|
3207.500
|
BATE
|
12:41:50
|
|
100
|
3208.000
|
BATE
|
12:41:48
|
|
15
|
3208.000
|
BATE
|
12:41:48
|
|
23
|
3209.000
|
LSE
|
12:41:47
|
|
109
|
3209.000
|
BATE
|
12:41:47
|
|
124
|
3209.000
|
BATE
|
12:41:47
|
|
663
|
3209.000
|
LSE
|
12:41:47
|
|
82
|
3208.000
|
CHIX
|
12:40:40
|
|
72
|
3208.000
|
CHIX
|
12:40:40
|
|
8
|
3208.000
|
CHIX
|
12:40:21
|
|
141
|
3208.000
|
CHIX
|
12:40:21
|
|
77
|
3207.500
|
BATE
|
12:40:19
|
|
113
|
3206.000
|
CHIX
|
12:39:23
|
|
375
|
3205.500
|
LSE
|
12:38:30
|
|
326
|
3205.500
|
LSE
|
12:38:30
|
|
3
|
3203.000
|
CHIX
|
12:35:34
|
|
691
|
3204.500
|
LSE
|
12:35:34
|
|
94
|
3204.500
|
CHIX
|
12:32:31
|
|
238
|
3206.000
|
LSE
|
12:32:30
|
|
396
|
3206.000
|
LSE
|
12:32:30
|
|
95
|
3206.500
|
CHIX
|
12:31:16
|
|
69
|
3207.500
|
BATE
|
12:31:13
|
|
48
|
3207.500
|
BATE
|
12:31:13
|
|
286
|
3208.500
|
LSE
|
12:29:53
|
|
318
|
3208.500
|
LSE
|
12:29:53
|
|
11
|
3209.500
|
CHIX
|
12:29:01
|
|
87
|
3209.500
|
CHIX
|
12:29:01
|
|
47
|
3211.000
|
BATE
|
12:28:14
|
|
58
|
3211.000
|
BATE
|
12:28:14
|
|
14
|
3211.000
|
BATE
|
12:28:14
|
|
107
|
3211.000
|
BATE
|
12:28:14
|
|
95
|
3211.000
|
CHIX
|
12:28:14
|
|
87
|
3212.000
|
CHIX
|
12:28:10
|
|
479
|
3213.000
|
LSE
|
12:28:10
|
|
168
|
3213.000
|
LSE
|
12:28:10
|
|
100
|
3207.500
|
BATE
|
12:24:21
|
|
115
|
3207.500
|
BATE
|
12:24:21
|
|
138
|
3208.500
|
LSE
|
12:24:20
|
|
250
|
3208.500
|
LSE
|
12:24:20
|
|
190
|
3208.500
|
LSE
|
12:24:20
|
|
84
|
3208.500
|
CHIX
|
12:24:11
|
|
109
|
3208.500
|
CHIX
|
12:24:10
|
|
14
|
3208.500
|
CHIX
|
12:24:10
|
|
250
|
3208.500
|
LSE
|
12:23:54
|
|
278
|
3208.500
|
LSE
|
12:23:41
|
|
93
|
3208.500
|
CHIX
|
12:19:59
|
|
118
|
3210.000
|
BATE
|
12:19:10
|
|
3
|
3210.000
|
BATE
|
12:19:10
|
|
21
|
3210.000
|
BATE
|
12:19:10
|
|
44
|
3210.000
|
BATE
|
12:19:10
|
|
38
|
3210.000
|
BATE
|
12:19:09
|
|
6
|
3210.000
|
BATE
|
12:19:09
|
|
84
|
3210.000
|
BATE
|
12:19:09
|
|
27
|
3210.000
|
BATE
|
12:19:09
|
|
94
|
3211.000
|
CHIX
|
12:19:08
|
|
25
|
3211.000
|
CHIX
|
12:19:08
|
|
102
|
3211.500
|
CHIX
|
12:19:08
|
|
7
|
3211.500
|
CHIX
|
12:19:08
|
|
139
|
3210.500
|
LSE
|
12:18:14
|
|
504
|
3210.500
|
LSE
|
12:18:13
|
|
448
|
3208.000
|
LSE
|
12:15:50
|
|
228
|
3208.000
|
LSE
|
12:15:50
|
|
92
|
3209.500
|
CHIX
|
12:14:44
|
|
25
|
3210.000
|
CHIX
|
12:12:29
|
|
72
|
3210.000
|
CHIX
|
12:12:29
|
|
385
|
3212.000
|
LSE
|
12:12:29
|
|
229
|
3212.000
|
LSE
|
12:12:29
|
|
89
|
3211.500
|
CHIX
|
12:10:39
|
|
112
|
3211.500
|
BATE
|
12:09:20
|
|
73
|
3213.000
|
LSE
|
12:09:15
|
|
62
|
3213.000
|
LSE
|
12:09:15
|
|
107
|
3213.000
|
LSE
|
12:09:13
|
|
147
|
3213.000
|
LSE
|
12:09:13
|
|
147
|
3213.000
|
LSE
|
12:09:13
|
|
83
|
3213.000
|
LSE
|
12:09:13
|
|
98
|
3214.000
|
CHIX
|
12:09:08
|
|
29
|
3215.000
|
CHIX
|
12:08:34
|
|
40
|
3211.500
|
BATE
|
12:06:25
|
|
65
|
3211.500
|
BATE
|
12:06:24
|
|
18
|
3215.000
|
CHIX
|
12:06:19
|
|
120
|
3215.000
|
BATE
|
12:06:19
|
|
64
|
3215.000
|
CHIX
|
12:06:19
|
|
407
|
3216.000
|
LSE
|
12:06:19
|
|
85
|
3216.000
|
CHIX
|
12:06:19
|
|
306
|
3216.000
|
LSE
|
12:06:19
|
|
24
|
3216.000
|
BATE
|
12:05:33
|
|
15
|
3216.000
|
BATE
|
12:05:33
|
|
82
|
3216.000
|
BATE
|
12:05:33
|
|
111
|
3216.000
|
BATE
|
12:05:33
|
|
169
|
3217.000
|
CHIX
|
12:05:03
|
|
97
|
3218.500
|
CHIX
|
12:04:41
|
|
706
|
3217.000
|
LSE
|
12:03:58
|
|
100
|
3217.000
|
CHIX
|
12:03:03
|
|
708
|
3217.500
|
LSE
|
12:03:01
|
|
87
|
3213.500
|
CHIX
|
12:00:04
|
|
13
|
3213.500
|
CHIX
|
12:00:04
|
|
246
|
3215.000
|
LSE
|
11:59:42
|
|
421
|
3215.000
|
LSE
|
11:59:42
|
|
5
|
3215.000
|
CHIX
|
11:59:42
|
|
81
|
3215.000
|
CHIX
|
11:59:42
|
|
130
|
3215.000
|
CHIX
|
11:59:42
|
|
123
|
3215.000
|
BATE
|
11:59:42
|
|
20
|
3215.000
|
CHIX
|
11:58:29
|
|
161
|
3215.000
|
BATE
|
11:58:29
|
|
116
|
3216.000
|
BATE
|
11:58:03
|
|
100
|
3216.000
|
BATE
|
11:58:03
|
|
85
|
3216.500
|
CHIX
|
11:58:03
|
|
416
|
3215.000
|
LSE
|
11:55:58
|
|
250
|
3215.000
|
LSE
|
11:55:58
|
|
677
|
3214.500
|
LSE
|
11:55:58
|
|
86
|
3210.500
|
CHIX
|
11:53:55
|
|
492
|
3211.500
|
LSE
|
11:53:55
|
|
171
|
3211.500
|
LSE
|
11:53:55
|
|
82
|
3203.000
|
CHIX
|
11:51:17
|
|
255
|
3206.500
|
LSE
|
11:49:35
|
|
151
|
3206.500
|
LSE
|
11:49:35
|
|
2
|
3206.500
|
LSE
|
11:49:26
|
|
83
|
3206.000
|
CHIX
|
11:49:15
|
|
125
|
3207.000
|
LSE
|
11:49:09
|
|
133
|
3206.000
|
LSE
|
11:48:18
|
|
83
|
3208.500
|
CHIX
|
11:48:01
|
|
106
|
3209.500
|
BATE
|
11:47:53
|
|
95
|
3209.500
|
CHIX
|
11:47:53
|
|
155
|
3211.000
|
BATE
|
11:47:17
|
|
52
|
3211.500
|
LSE
|
11:46:15
|
|
668
|
3211.500
|
LSE
|
11:46:15
|
|
4
|
3210.000
|
CHIX
|
11:44:20
|
|
76
|
3210.000
|
CHIX
|
11:44:20
|
|
92
|
3211.500
|
BATE
|
11:43:15
|
|
24
|
3211.500
|
BATE
|
11:43:14
|
|
5
|
3213.000
|
CHIX
|
11:43:10
|
|
94
|
3213.000
|
CHIX
|
11:42:59
|
|
94
|
3213.000
|
CHIX
|
11:42:15
|
|
657
|
3213.500
|
LSE
|
11:42:15
|
|
601
|
3211.500
|
LSE
|
11:39:15
|
|
102
|
3211.500
|
BATE
|
11:39:15
|
|
110
|
3212.000
|
BATE
|
11:38:52
|
|
84
|
3213.000
|
CHIX
|
11:38:44
|
|
81
|
3213.000
|
CHIX
|
11:36:52
|
|
628
|
3216.000
|
LSE
|
11:36:18
|
|
110
|
3221.000
|
BATE
|
11:35:35
|
|
102
|
3221.000
|
BATE
|
11:35:35
|
|
97
|
3221.000
|
CHIX
|
11:35:35
|
|
98
|
3222.000
|
CHIX
|
11:35:05
|
|
97
|
3222.000
|
CHIX
|
11:35:05
|
|
710
|
3222.500
|
LSE
|
11:35:05
|
|
87
|
3223.000
|
CHIX
|
11:34:53
|
|
10
|
3223.000
|
LSE
|
11:34:53
|
|
250
|
3222.500
|
LSE
|
11:31:50
|
|
55
|
3222.500
|
LSE
|
11:31:50
|
|
78
|
3222.500
|
LSE
|
11:31:50
|
|
117
|
3220.500
|
BATE
|
11:30:44
|
|
103
|
3220.500
|
CHIX
|
11:30:44
|
|
142
|
3221.000
|
LSE
|
11:29:25
|
|
470
|
3221.000
|
LSE
|
11:29:25
|
|
87
|
3221.000
|
CHIX
|
11:29:25
|
|
114
|
3220.500
|
BATE
|
11:27:23
|
|
90
|
3221.500
|
CHIX
|
11:26:53
|
|
685
|
3222.000
|
LSE
|
11:26:47
|
|
91
|
3222.500
|
CHIX
|
11:24:47
|
|
2
|
3223.000
|
BATE
|
11:24:17
|
|
100
|
3223.000
|
BATE
|
11:24:17
|
|
111
|
3223.000
|
BATE
|
11:24:15
|
|
321
|
3224.000
|
LSE
|
11:22:47
|
|
331
|
3224.000
|
LSE
|
11:22:47
|
|
250
|
3225.000
|
LSE
|
11:22:20
|
|
76
|
3225.000
|
LSE
|
11:22:20
|
|
1
|
3225.000
|
CHIX
|
11:22:20
|
|
117
|
3225.000
|
CHIX
|
11:22:20
|
|
110
|
3222.000
|
BATE
|
11:20:56
|
|
86
|
3222.500
|
CHIX
|
11:20:47
|
|
96
|
3222.500
|
CHIX
|
11:20:47
|
|
35
|
3225.000
|
LSE
|
11:19:29
|
|
415
|
3225.000
|
LSE
|
11:19:29
|
|
250
|
3225.000
|
LSE
|
11:19:29
|
|
13
|
3223.500
|
CHIX
|
11:18:04
|
|
82
|
3224.000
|
CHIX
|
11:18:02
|
|
111
|
3224.500
|
BATE
|
11:17:57
|
|
149
|
3225.000
|
BATE
|
11:16:39
|
|
651
|
3229.500
|
LSE
|
11:16:13
|
|
100
|
3230.000
|
CHIX
|
11:15:17
|
|
110
|
3230.000
|
BATE
|
11:14:45
|
|
91
|
3230.500
|
CHIX
|
11:14:45
|
|
18
|
3230.500
|
CHIX
|
11:14:45
|
|
74
|
3230.500
|
CHIX
|
11:14:45
|
|
715
|
3231.000
|
LSE
|
11:14:10
|
|
200
|
3232.000
|
LSE
|
11:13:20
|
|
250
|
3231.500
|
LSE
|
11:13:08
|
|
93
|
3230.500
|
CHIX
|
11:12:13
|
|
1
|
3230.500
|
CHIX
|
11:12:13
|
|
95
|
3228.000
|
CHIX
|
11:10:09
|
|
108
|
3228.500
|
BATE
|
11:09:45
|
|
610
|
3230.000
|
LSE
|
11:09:45
|
|
113
|
3230.500
|
BATE
|
11:09:40
|
|
50
|
3230.500
|
CHIX
|
11:08:43
|
|
45
|
3230.500
|
CHIX
|
11:08:43
|
|
82
|
3231.000
|
CHIX
|
11:08:43
|
|
4
|
3231.500
|
LSE
|
11:08:30
|
|
39
|
3231.500
|
LSE
|
11:08:30
|
|
210
|
3231.500
|
LSE
|
11:08:30
|
|
51
|
3231.500
|
LSE
|
11:08:29
|
|
300
|
3231.500
|
LSE
|
11:08:29
|
|
85
|
3230.500
|
CHIX
|
11:05:49
|
|
92
|
3230.500
|
CHIX
|
11:05:49
|
|
112
|
3231.000
|
BATE
|
11:05:49
|
|
68
|
3231.000
|
BATE
|
11:05:49
|
|
39
|
3231.000
|
BATE
|
11:05:49
|
|
102
|
3231.000
|
BATE
|
11:05:49
|
|
619
|
3231.500
|
LSE
|
11:05:14
|
|
75
|
3231.500
|
LSE
|
11:05:14
|
|
80
|
3232.000
|
CHIX
|
11:05:08
|
|
19
|
3232.000
|
CHIX
|
11:05:08
|
|
887
|
3231.500
|
LSE
|
11:03:51
|
|
105
|
3231.500
|
CHIX
|
11:03:51
|
|
26
|
3228.000
|
BATE
|
11:00:46
|
|
93
|
3228.000
|
CHIX
|
11:00:46
|
|
93
|
3228.000
|
BATE
|
11:00:46
|
|
527
|
3229.500
|
LSE
|
11:00:44
|
|
66
|
3229.500
|
LSE
|
11:00:44
|
|
81
|
3227.500
|
CHIX
|
10:57:34
|
|
59
|
3229.000
|
CHIX
|
10:56:24
|
|
30
|
3229.000
|
CHIX
|
10:56:24
|
|
121
|
3230.000
|
BATE
|
10:56:24
|
|
644
|
3230.500
|
LSE
|
10:56:24
|
|
100
|
3230.500
|
BATE
|
10:56:24
|
|
95
|
3230.500
|
CHIX
|
10:56:24
|
|
87
|
3230.500
|
CHIX
|
10:53:49
|
|
537
|
3232.000
|
LSE
|
10:53:37
|
|
133
|
3232.000
|
LSE
|
10:53:37
|
|
14
|
3232.000
|
CHIX
|
10:51:30
|
|
9
|
3230.500
|
BATE
|
10:51:04
|
|
103
|
3230.500
|
BATE
|
10:51:04
|
|
121
|
3231.000
|
BATE
|
10:50:44
|
|
85
|
3232.000
|
CHIX
|
10:50:30
|
|
619
|
3232.000
|
LSE
|
10:50:30
|
|
83
|
3232.000
|
CHIX
|
10:50:30
|
|
98
|
3232.500
|
CHIX
|
10:50:21
|
|
722
|
3230.500
|
LSE
|
10:46:45
|
|
111
|
3230.500
|
BATE
|
10:46:45
|
|
27
|
3231.500
|
BATE
|
10:45:33
|
|
31
|
3231.500
|
BATE
|
10:45:33
|
|
29
|
3232.500
|
CHIX
|
10:45:25
|
|
55
|
3232.500
|
CHIX
|
10:45:25
|
|
87
|
3233.500
|
CHIX
|
10:45:00
|
|
80
|
3233.500
|
CHIX
|
10:45:00
|
|
85
|
3234.000
|
LSE
|
10:44:40
|
|
25
|
3234.000
|
LSE
|
10:44:40
|
|
472
|
3234.000
|
LSE
|
10:44:40
|
|
121
|
3233.500
|
LSE
|
10:44:06
|
|
298
|
3233.500
|
LSE
|
10:44:06
|
|
120
|
3232.500
|
LSE
|
10:41:45
|
|
80
|
3234.000
|
CHIX
|
10:41:12
|
|
113
|
3235.000
|
BATE
|
10:41:12
|
|
82
|
3235.000
|
CHIX
|
10:41:12
|
|
590
|
3235.500
|
LSE
|
10:39:37
|
|
112
|
3236.500
|
BATE
|
10:39:07
|
|
1
|
3238.500
|
CHIX
|
10:38:45
|
|
40
|
3238.500
|
CHIX
|
10:38:45
|
|
43
|
3238.500
|
CHIX
|
10:38:42
|
|
7
|
3239.000
|
BATE
|
10:37:40
|
|
111
|
3239.000
|
BATE
|
10:37:40
|
|
72
|
3239.000
|
BATE
|
10:37:40
|
|
48
|
3239.000
|
BATE
|
10:37:40
|
|
94
|
3239.500
|
CHIX
|
10:37:40
|
|
103
|
3239.500
|
CHIX
|
10:37:40
|
|
674
|
3241.000
|
LSE
|
10:37:14
|
|
94
|
3241.000
|
CHIX
|
10:37:14
|
|
321
|
3239.000
|
LSE
|
10:35:48
|
|
38
|
3239.000
|
LSE
|
10:33:52
|
|
8
|
3239.000
|
LSE
|
10:33:52
|
|
250
|
3239.000
|
LSE
|
10:33:52
|
|
19
|
3239.000
|
LSE
|
10:33:52
|
|
120
|
3239.000
|
BATE
|
10:33:52
|
|
119
|
3239.000
|
BATE
|
10:33:52
|
|
132
|
3239.500
|
CHIX
|
10:33:02
|
|
83
|
3241.000
|
CHIX
|
10:31:52
|
|
622
|
3241.000
|
LSE
|
10:31:52
|
|
106
|
3241.000
|
CHIX
|
10:31:52
|
|
643
|
3241.500
|
LSE
|
10:31:52
|
|
7
|
3241.000
|
LSE
|
10:31:44
|
|
24
|
3235.000
|
BATE
|
10:28:16
|
|
35
|
3235.000
|
BATE
|
10:28:16
|
|
57
|
3235.000
|
BATE
|
10:28:16
|
|
84
|
3235.000
|
CHIX
|
10:28:16
|
|
113
|
3235.000
|
BATE
|
10:28:16
|
|
627
|
3234.000
|
LSE
|
10:25:58
|
|
250
|
3234.500
|
LSE
|
10:25:29
|
|
112
|
3234.500
|
BATE
|
10:24:19
|
|
97
|
3235.500
|
CHIX
|
10:24:14
|
|
99
|
3236.500
|
CHIX
|
10:24:03
|
|
97
|
3238.000
|
LSE
|
10:23:47
|
|
611
|
3238.000
|
LSE
|
10:23:47
|
|
106
|
3237.500
|
BATE
|
10:21:21
|
|
83
|
3238.000
|
CHIX
|
10:21:21
|
|
89
|
3239.000
|
CHIX
|
10:21:10
|
|
171
|
3240.000
|
LSE
|
10:21:07
|
|
400
|
3240.000
|
LSE
|
10:21:07
|
|
50
|
3240.000
|
LSE
|
10:21:07
|
|
3
|
3240.500
|
LSE
|
10:20:41
|
|
11
|
3240.500
|
LSE
|
10:20:41
|
|
101
|
3239.000
|
BATE
|
10:20:04
|
|
116
|
3239.000
|
BATE
|
10:20:04
|
|
88
|
3239.500
|
CHIX
|
10:20:04
|
|
89
|
3240.500
|
CHIX
|
10:18:31
|
|
31
|
3240.500
|
CHIX
|
10:18:31
|
|
50
|
3240.500
|
CHIX
|
10:18:14
|
|
531
|
3241.500
|
LSE
|
10:18:13
|
|
191
|
3241.500
|
LSE
|
10:18:00
|
|
114
|
3241.500
|
BATE
|
10:16:14
|
|
578
|
3243.000
|
LSE
|
10:16:14
|
|
82
|
3242.500
|
CHIX
|
10:16:14
|
|
92
|
3243.000
|
CHIX
|
10:16:14
|
|
88
|
3243.000
|
CHIX
|
10:16:14
|
|
137
|
3243.000
|
LSE
|
10:15:26
|
|
141
|
3243.500
|
CHIX
|
10:14:55
|
|
116
|
3242.500
|
BATE
|
10:14:55
|
|
100
|
3244.000
|
BATE
|
10:13:29
|
|
100
|
3244.500
|
BATE
|
10:13:29
|
|
529
|
3244.500
|
LSE
|
10:13:29
|
|
103
|
3244.500
|
BATE
|
10:13:29
|
|
78
|
3244.500
|
LSE
|
10:13:29
|
|
85
|
3245.000
|
CHIX
|
10:13:18
|
|
114
|
3244.000
|
LSE
|
10:11:57
|
|
401
|
3244.000
|
LSE
|
10:11:57
|
|
129
|
3244.000
|
LSE
|
10:11:47
|
|
91
|
3245.000
|
CHIX
|
10:09:05
|
|
89
|
3245.000
|
CHIX
|
10:09:05
|
|
118
|
3245.500
|
BATE
|
10:08:44
|
|
16
|
3246.500
|
BATE
|
10:08:35
|
|
38
|
3246.500
|
BATE
|
10:08:35
|
|
13
|
3246.500
|
BATE
|
10:08:35
|
|
520
|
3246.000
|
LSE
|
10:08:12
|
|
58
|
3246.000
|
LSE
|
10:08:12
|
|
90
|
3246.000
|
LSE
|
10:08:12
|
|
93
|
3245.000
|
LSE
|
10:07:57
|
|
34
|
3244.500
|
CHIX
|
10:07:28
|
|
114
|
3246.500
|
BATE
|
10:07:09
|
|
70
|
3247.500
|
CHIX
|
10:05:42
|
|
359
|
3247.500
|
LSE
|
10:05:42
|
|
300
|
3247.500
|
LSE
|
10:05:42
|
|
11
|
3247.500
|
CHIX
|
10:05:40
|
|
27
|
3248.000
|
CHIX
|
10:05:40
|
|
24
|
3248.000
|
CHIX
|
10:05:40
|
|
44
|
3248.000
|
CHIX
|
10:05:39
|
|
5
|
3248.000
|
CHIX
|
10:05:39
|
|
117
|
3248.000
|
CHIX
|
10:05:36
|
|
362
|
3247.500
|
LSE
|
10:04:46
|
|
233
|
3247.500
|
LSE
|
10:04:46
|
|
102
|
3247.500
|
LSE
|
10:04:46
|
|
81
|
3247.500
|
CHIX
|
10:04:46
|
|
23
|
3247.500
|
LSE
|
10:04:28
|
|
22
|
3245.500
|
LSE
|
10:03:51
|
|
22
|
3244.500
|
LSE
|
10:02:33
|
|
23
|
3244.500
|
LSE
|
10:02:33
|
|
3
|
3244.500
|
LSE
|
10:02:29
|
|
250
|
3245.500
|
LSE
|
10:01:20
|
|
244
|
3245.500
|
LSE
|
10:01:20
|
|
80
|
3245.500
|
CHIX
|
10:01:20
|
|
53
|
3247.000
|
CHIX
|
09:59:05
|
|
548
|
3247.500
|
LSE
|
09:59:05
|
|
119
|
3247.500
|
LSE
|
09:59:05
|
|
43
|
3247.000
|
CHIX
|
09:58:09
|
|
110
|
3247.500
|
BATE
|
09:58:04
|
|
108
|
3248.000
|
BATE
|
09:57:58
|
|
84
|
3248.500
|
CHIX
|
09:57:22
|
|
612
|
3249.500
|
LSE
|
09:56:30
|
|
107
|
3249.000
|
BATE
|
09:55:23
|
|
93
|
3250.500
|
CHIX
|
09:55:15
|
|
35
|
3250.500
|
CHIX
|
09:55:15
|
|
50
|
3250.500
|
CHIX
|
09:54:55
|
|
270
|
3254.000
|
LSE
|
09:53:51
|
|
290
|
3254.500
|
LSE
|
09:53:51
|
|
37
|
3254.500
|
LSE
|
09:53:51
|
|
91
|
3253.000
|
LSE
|
09:53:23
|
|
7
|
3253.000
|
LSE
|
09:53:21
|
|
40
|
3253.500
|
LSE
|
09:53:14
|
|
112
|
3251.000
|
BATE
|
09:52:43
|
|
80
|
3251.500
|
CHIX
|
09:52:43
|
|
89
|
3251.500
|
CHIX
|
09:52:43
|
|
92
|
3251.500
|
CHIX
|
09:51:05
|
|
597
|
3252.500
|
LSE
|
09:50:43
|
|
112
|
3249.000
|
BATE
|
09:49:59
|
|
111
|
3249.000
|
BATE
|
09:49:59
|
|
4
|
3249.000
|
BATE
|
09:49:59
|
|
165
|
3249.000
|
BATE
|
09:49:59
|
|
95
|
3249.500
|
CHIX
|
09:49:42
|
|
82
|
3249.000
|
CHIX
|
09:48:30
|
|
694
|
3249.500
|
LSE
|
09:48:22
|
|
3
|
3250.000
|
CHIX
|
09:48:17
|
|
95
|
3249.000
|
CHIX
|
09:46:38
|
|
75
|
3249.000
|
CHIX
|
09:46:38
|
|
23
|
3249.000
|
CHIX
|
09:46:13
|
|
117
|
3249.500
|
BATE
|
09:45:58
|
|
580
|
3250.000
|
LSE
|
09:45:58
|
|
16
|
3250.000
|
LSE
|
09:45:58
|
|
95
|
3249.000
|
CHIX
|
09:45:14
|
|
598
|
3246.500
|
LSE
|
09:43:25
|
|
81
|
3245.500
|
CHIX
|
09:42:22
|
|
69
|
3246.500
|
LSE
|
09:41:26
|
|
300
|
3246.500
|
LSE
|
09:41:24
|
|
264
|
3246.500
|
LSE
|
09:41:24
|
|
81
|
3246.000
|
CHIX
|
09:39:32
|
|
87
|
3246.000
|
CHIX
|
09:39:32
|
|
43
|
3245.500
|
BATE
|
09:39:32
|
|
64
|
3245.500
|
BATE
|
09:39:32
|
|
62
|
3246.500
|
BATE
|
09:39:32
|
|
52
|
3246.500
|
BATE
|
09:39:32
|
|
118
|
3246.500
|
BATE
|
09:39:32
|
|
174
|
3246.000
|
LSE
|
09:37:47
|
|
250
|
3246.000
|
LSE
|
09:37:47
|
|
200
|
3246.000
|
LSE
|
09:37:47
|
|
3
|
3245.500
|
CHIX
|
09:37:16
|
|
127
|
3245.000
|
BATE
|
09:37:09
|
|
86
|
3245.500
|
CHIX
|
09:37:09
|
|
82
|
3246.500
|
CHIX
|
09:37:09
|
|
97
|
3247.000
|
CHIX
|
09:37:09
|
|
705
|
3247.500
|
LSE
|
09:37:09
|
|
9
|
3239.000
|
CHIX
|
09:34:28
|
|
148
|
3239.000
|
LSE
|
09:33:37
|
|
469
|
3239.000
|
LSE
|
09:33:37
|
|
100
|
3235.000
|
BATE
|
09:32:10
|
|
69
|
3235.500
|
CHIX
|
09:32:10
|
|
25
|
3235.500
|
CHIX
|
09:32:10
|
|
82
|
3235.500
|
CHIX
|
09:32:10
|
|
83
|
3236.500
|
CHIX
|
09:30:51
|
|
98
|
3238.000
|
CHIX
|
09:30:51
|
|
692
|
3238.500
|
LSE
|
09:30:50
|
|
1
|
3236.500
|
BATE
|
09:29:20
|
|
107
|
3236.500
|
BATE
|
09:29:18
|
|
717
|
3238.000
|
LSE
|
09:28:51
|
|
92
|
3237.500
|
CHIX
|
09:27:58
|
|
105
|
3239.000
|
BATE
|
09:27:43
|
|
8
|
3239.000
|
BATE
|
09:27:43
|
|
3
|
3239.500
|
BATE
|
09:27:40
|
|
186
|
3239.500
|
BATE
|
09:27:40
|
|
23
|
3239.500
|
BATE
|
09:27:40
|
|
84
|
3240.000
|
CHIX
|
09:27:40
|
|
250
|
3241.000
|
LSE
|
09:27:33
|
|
200
|
3241.000
|
LSE
|
09:27:33
|
|
96
|
3240.000
|
CHIX
|
09:25:20
|
|
96
|
3241.000
|
CHIX
|
09:25:18
|
|
234
|
3241.500
|
LSE
|
09:25:18
|
|
351
|
3241.500
|
LSE
|
09:25:18
|
|
92
|
3238.000
|
CHIX
|
09:23:46
|
|
620
|
3239.500
|
LSE
|
09:23:38
|
|
250
|
3240.000
|
LSE
|
09:23:16
|
|
29
|
3244.500
|
BATE
|
09:20:22
|
|
22
|
3244.500
|
BATE
|
09:20:22
|
|
73
|
3244.500
|
BATE
|
09:20:22
|
|
105
|
3245.000
|
BATE
|
09:20:22
|
|
3
|
3245.500
|
CHIX
|
09:20:22
|
|
96
|
3245.500
|
CHIX
|
09:20:22
|
|
673
|
3246.000
|
LSE
|
09:20:21
|
|
91
|
3245.500
|
CHIX
|
09:19:26
|
|
250
|
3246.000
|
LSE
|
09:18:59
|
|
94
|
3245.500
|
CHIX
|
09:18:39
|
|
117
|
3246.500
|
CHIX
|
09:17:41
|
|
18
|
3247.000
|
BATE
|
09:17:41
|
|
102
|
3247.000
|
BATE
|
09:17:41
|
|
631
|
3248.500
|
LSE
|
09:17:37
|
|
19
|
3247.000
|
BATE
|
09:15:28
|
|
14
|
3247.000
|
BATE
|
09:15:28
|
|
68
|
3247.000
|
BATE
|
09:15:28
|
|
648
|
3248.000
|
LSE
|
09:15:26
|
|
87
|
3248.000
|
CHIX
|
09:15:26
|
|
18
|
3249.000
|
CHIX
|
09:15:02
|
|
101
|
3249.500
|
BATE
|
09:14:42
|
|
101
|
3249.500
|
BATE
|
09:14:42
|
|
96
|
3250.000
|
CHIX
|
09:14:42
|
|
107
|
3251.500
|
CHIX
|
09:14:10
|
|
621
|
3252.000
|
LSE
|
09:13:14
|
|
71
|
3251.000
|
BATE
|
09:12:37
|
|
39
|
3251.000
|
BATE
|
09:12:37
|
|
130
|
3251.500
|
BATE
|
09:12:37
|
|
170
|
3251.500
|
BATE
|
09:12:37
|
|
87
|
3251.500
|
CHIX
|
09:12:37
|
|
2
|
3251.500
|
BATE
|
09:12:37
|
|
87
|
3251.500
|
CHIX
|
09:12:37
|
|
691
|
3254.000
|
LSE
|
09:12:18
|
|
34
|
3244.000
|
LSE
|
09:09:21
|
|
670
|
3244.000
|
LSE
|
09:09:21
|
|
86
|
3244.000
|
CHIX
|
09:08:53
|
|
82
|
3245.000
|
CHIX
|
09:08:45
|
|
95
|
3245.000
|
CHIX
|
09:08:45
|
|
607
|
3248.500
|
LSE
|
09:08:13
|
|
113
|
3242.500
|
BATE
|
09:07:00
|
|
100
|
3242.500
|
BATE
|
09:06:59
|
|
98
|
3242.500
|
CHIX
|
09:06:30
|
|
81
|
3242.500
|
CHIX
|
09:06:30
|
|
619
|
3242.500
|
LSE
|
09:06:01
|
|
82
|
3242.500
|
LSE
|
09:06:01
|
|
76
|
3242.500
|
CHIX
|
09:05:49
|
|
690
|
3241.000
|
LSE
|
09:04:42
|
|
95
|
3242.500
|
CHIX
|
09:02:58
|
|
111
|
3243.500
|
BATE
|
09:02:42
|
|
109
|
3243.500
|
BATE
|
09:02:42
|
|
82
|
3244.000
|
CHIX
|
09:02:42
|
|
707
|
3245.250
|
LSE
|
09:02:30
|
|
89
|
3247.000
|
CHIX
|
09:00:18
|
|
640
|
3247.500
|
LSE
|
09:00:18
|
|
89
|
3248.000
|
CHIX
|
09:00:11
|
|
116
|
3248.500
|
BATE
|
09:00:11
|
|
374
|
3248.500
|
BATE
|
09:00:11
|
|
80
|
3248.500
|
CHIX
|
09:00:11
|
|
87
|
3249.000
|
CHIX
|
09:00:00
|
|
590
|
3246.000
|
LSE
|
08:58:28
|
|
86
|
3242.500
|
CHIX
|
08:57:13
|
|
250
|
3243.500
|
LSE
|
08:57:04
|
|
250
|
3243.500
|
LSE
|
08:57:04
|
|
6
|
3243.500
|
LSE
|
08:57:01
|
|
83
|
3245.500
|
CHIX
|
08:55:29
|
|
93
|
3247.000
|
CHIX
|
08:55:29
|
|
605
|
3250.000
|
LSE
|
08:55:02
|
|
95
|
3240.500
|
CHIX
|
08:53:12
|
|
596
|
3241.500
|
LSE
|
08:53:11
|
|
2
|
3242.000
|
CHIX
|
08:53:11
|
|
100
|
3242.000
|
CHIX
|
08:53:11
|
|
91
|
3237.500
|
CHIX
|
08:51:05
|
|
718
|
3239.000
|
LSE
|
08:50:59
|
|
115
|
3238.000
|
BATE
|
08:48:43
|
|
94
|
3239.000
|
CHIX
|
08:48:37
|
|
98
|
3240.000
|
LSE
|
08:48:31
|
|
575
|
3240.000
|
LSE
|
08:48:31
|
|
114
|
3241.000
|
BATE
|
08:48:30
|
|
3
|
3241.000
|
BATE
|
08:48:30
|
|
101
|
3241.000
|
BATE
|
08:48:30
|
|
87
|
3241.500
|
CHIX
|
08:48:30
|
|
87
|
3242.500
|
CHIX
|
08:48:30
|
|
51
|
3242.500
|
LSE
|
08:47:58
|
|
126
|
3242.500
|
LSE
|
08:47:58
|
|
250
|
3242.500
|
LSE
|
08:47:58
|
|
109
|
3243.000
|
CHIX
|
08:47:57
|
|
6
|
3243.500
|
LSE
|
08:47:25
|
|
649
|
3242.000
|
LSE
|
08:46:48
|
|
250
|
3238.000
|
LSE
|
08:45:06
|
|
71
|
3239.000
|
BATE
|
08:44:59
|
|
48
|
3239.000
|
BATE
|
08:44:59
|
|
81
|
3239.500
|
CHIX
|
08:44:59
|
|
85
|
3241.000
|
CHIX
|
08:44:39
|
|
108
|
3241.000
|
BATE
|
08:44:39
|
|
687
|
3244.000
|
LSE
|
08:43:39
|
|
84
|
3239.500
|
CHIX
|
08:43:00
|
|
250
|
3240.500
|
LSE
|
08:42:56
|
|
99
|
3236.500
|
CHIX
|
08:41:25
|
|
250
|
3238.000
|
LSE
|
08:41:23
|
|
239
|
3238.000
|
LSE
|
08:41:23
|
|
115
|
3238.000
|
BATE
|
08:40:59
|
|
86
|
3239.000
|
CHIX
|
08:40:46
|
|
7
|
3242.000
|
BATE
|
08:39:16
|
|
117
|
3242.000
|
BATE
|
08:39:16
|
|
1
|
3242.500
|
CHIX
|
08:39:16
|
|
661
|
3242.500
|
LSE
|
08:39:16
|
|
85
|
3242.500
|
CHIX
|
08:39:16
|
|
127
|
3243.000
|
BATE
|
08:39:16
|
|
2
|
3243.500
|
CHIX
|
08:39:11
|
|
113
|
3243.500
|
CHIX
|
08:39:11
|
|
87
|
3245.000
|
CHIX
|
08:39:07
|
|
586
|
3245.500
|
LSE
|
08:38:03
|
|
586
|
3239.000
|
LSE
|
08:36:28
|
|
95
|
3242.500
|
CHIX
|
08:35:40
|
|
100
|
3245.000
|
BATE
|
08:35:15
|
|
82
|
3245.000
|
CHIX
|
08:35:15
|
|
624
|
3245.500
|
LSE
|
08:35:15
|
|
158
|
3245.000
|
BATE
|
08:35:15
|
|
15
|
3245.000
|
BATE
|
08:35:15
|
|
101
|
3245.000
|
BATE
|
08:35:15
|
|
101
|
3245.500
|
CHIX
|
08:35:15
|
|
2
|
3246.000
|
CHIX
|
08:33:58
|
|
84
|
3246.000
|
CHIX
|
08:33:58
|
|
4
|
3247.000
|
CHIX
|
08:33:51
|
|
622
|
3244.000
|
LSE
|
08:33:12
|
|
48
|
3244.000
|
LSE
|
08:33:12
|
|
14
|
3244.000
|
CHIX
|
08:33:12
|
|
24
|
3244.000
|
CHIX
|
08:33:12
|
|
35
|
3244.000
|
CHIX
|
08:33:05
|
|
32
|
3242.000
|
CHIX
|
08:32:02
|
|
48
|
3242.000
|
CHIX
|
08:32:02
|
|
123
|
3242.000
|
BATE
|
08:32:02
|
|
705
|
3243.000
|
LSE
|
08:32:02
|
|
82
|
3242.500
|
CHIX
|
08:32:02
|
|
98
|
3242.500
|
CHIX
|
08:29:31
|
|
293
|
3243.000
|
LSE
|
08:29:30
|
|
399
|
3243.000
|
LSE
|
08:29:30
|
|
109
|
3247.500
|
BATE
|
08:28:53
|
|
90
|
3248.500
|
CHIX
|
08:28:33
|
|
106
|
3249.500
|
BATE
|
08:28:32
|
|
704
|
3250.500
|
LSE
|
08:28:31
|
|
68
|
3251.000
|
CHIX
|
08:28:14
|
|
79
|
3248.000
|
CHIX
|
08:27:36
|
|
250
|
3249.500
|
LSE
|
08:27:24
|
|
6
|
3249.500
|
CHIX
|
08:26:58
|
|
11
|
3251.500
|
BATE
|
08:26:38
|
|
100
|
3251.000
|
BATE
|
08:26:38
|
|
3
|
3251.500
|
CHIX
|
08:26:38
|
|
100
|
3251.500
|
BATE
|
08:26:38
|
|
90
|
3251.500
|
CHIX
|
08:26:38
|
|
3
|
3251.500
|
BATE
|
08:26:01
|
|
84
|
3251.500
|
BATE
|
08:26:01
|
|
26
|
3251.500
|
BATE
|
08:25:55
|
|
67
|
3251.500
|
BATE
|
08:25:55
|
|
55
|
3251.500
|
BATE
|
08:25:54
|
|
226
|
3253.000
|
LSE
|
08:25:40
|
|
360
|
3253.000
|
LSE
|
08:25:40
|
|
28
|
3253.000
|
CHIX
|
08:25:40
|
|
62
|
3253.000
|
CHIX
|
08:25:40
|
|
89
|
3253.500
|
CHIX
|
08:25:35
|
|
3
|
3254.500
|
CHIX
|
08:25:25
|
|
86
|
3254.500
|
CHIX
|
08:25:25
|
|
84
|
3255.500
|
CHIX
|
08:25:21
|
|
169
|
3249.500
|
LSE
|
08:23:57
|
|
250
|
3249.500
|
LSE
|
08:23:57
|
|
250
|
3249.500
|
LSE
|
08:23:57
|
|
597
|
3250.000
|
LSE
|
08:23:38
|
|
89
|
3248.000
|
CHIX
|
08:21:19
|
|
82
|
3249.000
|
CHIX
|
08:21:15
|
|
120
|
3249.000
|
BATE
|
08:21:15
|
|
708
|
3250.500
|
LSE
|
08:21:14
|
|
101
|
3250.500
|
CHIX
|
08:20:57
|
|
102
|
3250.500
|
BATE
|
08:20:57
|
|
3
|
3250.500
|
BATE
|
08:20:57
|
|
622
|
3252.500
|
LSE
|
08:20:49
|
|
81
|
3249.500
|
CHIX
|
08:19:42
|
|
250
|
3251.000
|
LSE
|
08:19:38
|
|
88
|
3252.000
|
BATE
|
08:18:28
|
|
19
|
3252.000
|
BATE
|
08:18:28
|
|
12
|
3252.000
|
BATE
|
08:18:26
|
|
96
|
3252.500
|
CHIX
|
08:18:25
|
|
591
|
3253.500
|
LSE
|
08:18:24
|
|
117
|
3255.000
|
BATE
|
08:17:53
|
|
87
|
3255.500
|
CHIX
|
08:17:33
|
|
115
|
3256.000
|
BATE
|
08:17:22
|
|
99
|
3256.000
|
CHIX
|
08:17:22
|
|
12
|
3256.000
|
BATE
|
08:17:14
|
|
610
|
3257.000
|
LSE
|
08:17:14
|
|
176
|
3257.000
|
BATE
|
08:17:14
|
|
2
|
3257.000
|
CHIX
|
08:17:14
|
|
148
|
3257.000
|
CHIX
|
08:17:14
|
|
2
|
3258.000
|
CHIX
|
08:17:11
|
|
629
|
3257.500
|
LSE
|
08:17:10
|
|
121
|
3257.500
|
BATE
|
08:17:10
|
|
137
|
3258.000
|
BATE
|
08:17:10
|
|
147
|
3258.000
|
CHIX
|
08:17:10
|
|
4
|
3258.000
|
BATE
|
08:17:08
|
|
3
|
3258.000
|
CHIX
|
08:17:08
|
|
4
|
3256.500
|
LSE
|
08:16:38
|
|
466
|
3256.500
|
LSE
|
08:14:42
|
|
85
|
3256.000
|
CHIX
|
08:14:42
|
|
195
|
3256.500
|
LSE
|
08:14:42
|
|
605
|
3261.500
|
LSE
|
08:13:53
|
|
80
|
3256.000
|
CHIX
|
08:12:56
|
|
15
|
3256.000
|
CHIX
|
08:12:55
|
|
113
|
3259.500
|
BATE
|
08:12:50
|
|
79
|
3262.000
|
CHIX
|
08:12:35
|
|
5
|
3262.000
|
CHIX
|
08:12:35
|
|
691
|
3263.500
|
LSE
|
08:12:15
|
|
80
|
3262.500
|
CHIX
|
08:11:46
|
|
106
|
3263.000
|
CHIX
|
08:11:43
|
|
630
|
3264.000
|
LSE
|
08:11:43
|
|
79
|
3264.000
|
LSE
|
08:11:43
|
|
90
|
3264.000
|
CHIX
|
08:11:43
|
|
122
|
3264.000
|
BATE
|
08:11:43
|
|
91
|
3267.500
|
CHIX
|
08:10:27
|
|
599
|
3269.500
|
LSE
|
08:10:13
|
|
110
|
3269.000
|
BATE
|
08:09:01
|
|
35
|
3269.000
|
BATE
|
08:09:01
|
|
8
|
3269.000
|
BATE
|
08:09:01
|
|
3
|
3269.000
|
BATE
|
08:08:56
|
|
63
|
3269.500
|
CHIX
|
08:08:56
|
|
141
|
3269.000
|
BATE
|
08:08:55
|
|
32
|
3269.500
|
CHIX
|
08:08:54
|
|
96
|
3270.000
|
CHIX
|
08:08:54
|
|
625
|
3271.500
|
LSE
|
08:08:54
|
|
95
|
3271.500
|
CHIX
|
08:08:54
|
|
544
|
3272.000
|
LSE
|
08:08:52
|
|
134
|
3272.000
|
LSE
|
08:08:52
|
|
92
|
3270.000
|
CHIX
|
08:07:19
|
|
6
|
3270.000
|
CHIX
|
08:07:17
|
|
156
|
3272.000
|
BATE
|
08:07:12
|
|
86
|
3273.000
|
BATE
|
08:07:04
|
|
83
|
3273.000
|
CHIX
|
08:07:04
|
|
23
|
3273.000
|
BATE
|
08:07:04
|
|
101
|
3273.000
|
BATE
|
08:07:04
|
|
8
|
3273.000
|
BATE
|
08:07:02
|
|
85
|
3273.000
|
BATE
|
08:07:02
|
|
86
|
3274.000
|
CHIX
|
08:06:59
|
|
95
|
3274.000
|
CHIX
|
08:06:59
|
|
605
|
3275.000
|
LSE
|
08:06:58
|
|
81
|
3275.500
|
CHIX
|
08:06:56
|
|
50
|
3273.500
|
CHIX
|
08:06:16
|
|
18
|
3273.500
|
CHIX
|
08:06:16
|
|
44
|
3273.500
|
CHIX
|
08:06:16
|
|
614
|
3274.000
|
LSE
|
08:06:16
|
|
332
|
3271.500
|
BATE
|
08:05:45
|
|
23
|
3271.500
|
BATE
|
08:05:44
|
|
38
|
3271.500
|
BATE
|
08:05:44
|
|
28
|
3271.500
|
BATE
|
08:05:44
|
|
15
|
3271.500
|
BATE
|
08:05:44
|
|
60
|
3271.500
|
BATE
|
08:05:44
|
|
104
|
3264.500
|
BATE
|
08:05:18
|
|
72
|
3264.000
|
CHIX
|
08:05:14
|
|
87
|
3265.000
|
CHIX
|
08:05:12
|
|
188
|
3265.000
|
LSE
|
08:05:06
|
|
528
|
3265.000
|
LSE
|
08:05:06
|
|
579
|
3262.000
|
LSE
|
08:04:23
|
|
135
|
3259.500
|
CHIX
|
08:03:54
|
|
708
|
3261.500
|
LSE
|
08:03:50
|
|
84
|
3261.500
|
CHIX
|
08:03:50
|
|
83
|
3262.500
|
CHIX
|
08:03:50
|
|
206
|
3258.000
|
LSE
|
08:03:00
|
|
90
|
3259.000
|
CHIX
|
08:03:00
|
|
416
|
3258.000
|
LSE
|
08:03:00
|
|
17
|
3262.500
|
LSE
|
08:02:05
|
|
600
|
3262.500
|
LSE
|
08:02:05
|
|
70
|
3262.000
|
CHIX
|
08:01:43
|
|
18
|
3262.000
|
CHIX
|
08:01:43
|
|
83
|
3267.000
|
CHIX
|
08:01:22
|
|
344
|
3267.000
|
LSE
|
08:01:22
|
|
237
|
3267.000
|
LSE
|
08:01:19
|
|
97
|
3267.500
|
CHIX
|
08:01:19
|
|
36
|
3267.500
|
CHIX
|
08:01:19
|
|
62
|
3267.500
|
CHIX
|
08:01:14
|
|
88
|
3268.500
|
CHIX
|
08:01:08
|
|
660
|
3266.000
|
LSE
|
08:00:42
|
|
274
|
3271.500
|
LSE
|
08:00:23
|
|
496
|
3271.500
|
LSE
|
08:00:23
|