British American Tobacco p.l.c 6-K, filed Apr 19, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-04-19
For: 2022-04-19
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on April 19, 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
April 19, 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 April 19, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated April 19, 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: April 19, 2022
Exhibit 1
British American Tobacco p.l.c.
19 April 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:
|
14 April 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
460,000
|
|
Highest price paid per share (pence):
|
3273.00p
|
|
Lowest price paid per share (pence):
|
3222.50p
|
|
Volume weighted average price paid per share (pence):
|
3244.2673p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 177,164,066 of its shares in Treasury. The
Company has 2,279,459,281 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 14 April 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
|
14/04/2022
|
340,000
|
3,244.0688
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
14/04/2022
|
77,000
|
3,244.8530
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
14/04/2022
|
43,000
|
3,244.7887
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
6
|
3259.500
|
CHIX
|
16:22:37
|
|
42
|
3259.500
|
CHIX
|
16:22:36
|
|
82
|
3260.000
|
CHIX
|
16:22:03
|
|
533
|
3260.500
|
LSE
|
16:21:54
|
|
153
|
3260.500
|
LSE
|
16:21:54
|
|
27
|
3260.500
|
BATE
|
16:21:54
|
|
110
|
3260.500
|
CHIX
|
16:21:54
|
|
64
|
3260.500
|
BATE
|
16:21:54
|
|
290
|
3261.000
|
LSE
|
16:21:29
|
|
284
|
3261.000
|
LSE
|
16:21:29
|
|
91
|
3261.000
|
CHIX
|
16:21:29
|
|
117
|
3262.000
|
BATE
|
16:21:21
|
|
117
|
3261.500
|
LSE
|
16:21:17
|
|
250
|
3261.500
|
LSE
|
16:21:17
|
|
153
|
3261.500
|
LSE
|
16:21:17
|
|
83
|
3261.500
|
CHIX
|
16:21:11
|
|
99
|
3262.500
|
CHIX
|
16:20:56
|
|
113
|
3264.000
|
BATE
|
16:20:50
|
|
86
|
3264.000
|
CHIX
|
16:20:50
|
|
436
|
3264.000
|
LSE
|
16:20:42
|
|
200
|
3264.000
|
LSE
|
16:20:40
|
|
1494
|
3265.000
|
LSE
|
16:20:34
|
|
202
|
3265.000
|
CHIX
|
16:20:34
|
|
205
|
3265.000
|
BATE
|
16:20:34
|
|
167
|
3264.000
|
CHIX
|
16:20:10
|
|
1
|
3264.000
|
BATE
|
16:20:10
|
|
117
|
3264.000
|
BATE
|
16:20:10
|
|
675
|
3264.000
|
LSE
|
16:20:10
|
|
86
|
3264.500
|
CHIX
|
16:19:27
|
|
117
|
3264.500
|
BATE
|
16:19:27
|
|
90
|
3264.500
|
CHIX
|
16:19:27
|
|
100
|
3264.000
|
CHIX
|
16:19:08
|
|
217
|
3263.500
|
LSE
|
16:19:08
|
|
441
|
3263.500
|
LSE
|
16:19:08
|
|
49
|
3264.000
|
BATE
|
16:18:51
|
|
100
|
3264.000
|
BATE
|
16:18:51
|
|
392
|
3263.500
|
LSE
|
16:18:49
|
|
99
|
3263.500
|
CHIX
|
16:18:49
|
|
259
|
3263.500
|
LSE
|
16:18:49
|
|
90
|
3263.500
|
CHIX
|
16:18:42
|
|
51
|
3263.500
|
LSE
|
16:18:02
|
|
157
|
3263.500
|
LSE
|
16:18:02
|
|
82
|
3264.000
|
CHIX
|
16:18:02
|
|
400
|
3263.500
|
LSE
|
16:18:02
|
|
102
|
3264.500
|
CHIX
|
16:17:39
|
|
54
|
3264.500
|
CHIX
|
16:17:39
|
|
30
|
3264.500
|
LSE
|
16:17:32
|
|
607
|
3264.500
|
LSE
|
16:17:32
|
|
83
|
3264.500
|
CHIX
|
16:17:32
|
|
81
|
3264.500
|
CHIX
|
16:17:32
|
|
153
|
3264.500
|
LSE
|
16:17:32
|
|
103
|
3264.500
|
BATE
|
16:17:32
|
|
427
|
3264.500
|
LSE
|
16:17:32
|
|
74
|
3265.000
|
BATE
|
16:17:09
|
|
19
|
3265.000
|
BATE
|
16:17:09
|
|
111
|
3265.000
|
BATE
|
16:17:09
|
|
80
|
3265.000
|
CHIX
|
16:16:39
|
|
128
|
3266.000
|
CHIX
|
16:16:39
|
|
273
|
3265.000
|
LSE
|
16:16:35
|
|
34
|
3265.000
|
LSE
|
16:16:35
|
|
199
|
3265.000
|
LSE
|
16:16:35
|
|
117
|
3265.000
|
LSE
|
16:16:35
|
|
95
|
3265.500
|
CHIX
|
16:16:09
|
|
106
|
3265.000
|
BATE
|
16:16:09
|
|
54
|
3264.500
|
CHIX
|
16:15:54
|
|
493
|
3264.500
|
LSE
|
16:15:52
|
|
153
|
3264.500
|
LSE
|
16:15:52
|
|
27
|
3264.500
|
LSE
|
16:15:52
|
|
98
|
3264.500
|
CHIX
|
16:15:26
|
|
593
|
3264.500
|
LSE
|
16:15:26
|
|
9
|
3264.500
|
BATE
|
16:15:12
|
|
702
|
3264.500
|
LSE
|
16:15:04
|
|
92
|
3264.500
|
CHIX
|
16:15:04
|
|
92
|
3264.500
|
BATE
|
16:15:04
|
|
33
|
3265.500
|
CHIX
|
16:14:51
|
|
43
|
3265.500
|
CHIX
|
16:14:51
|
|
117
|
3265.000
|
BATE
|
16:14:32
|
|
97
|
3263.500
|
CHIX
|
16:14:03
|
|
30
|
3264.000
|
CHIX
|
16:14:03
|
|
646
|
3264.000
|
LSE
|
16:13:51
|
|
56
|
3264.000
|
CHIX
|
16:13:51
|
|
120
|
3264.500
|
BATE
|
16:13:49
|
|
99
|
3264.000
|
CHIX
|
16:13:24
|
|
1
|
3264.000
|
CHIX
|
16:13:24
|
|
94
|
3264.000
|
CHIX
|
16:13:24
|
|
196
|
3264.000
|
LSE
|
16:13:04
|
|
87
|
3264.000
|
CHIX
|
16:13:04
|
|
479
|
3264.000
|
LSE
|
16:13:04
|
|
86
|
3264.000
|
CHIX
|
16:12:41
|
|
118
|
3263.500
|
BATE
|
16:12:41
|
|
620
|
3263.500
|
LSE
|
16:12:21
|
|
112
|
3263.000
|
BATE
|
16:12:21
|
|
91
|
3263.500
|
CHIX
|
16:12:21
|
|
86
|
3263.500
|
CHIX
|
16:12:06
|
|
687
|
3263.500
|
LSE
|
16:12:06
|
|
106
|
3264.000
|
BATE
|
16:12:00
|
|
93
|
3264.500
|
CHIX
|
16:11:54
|
|
263
|
3263.000
|
LSE
|
16:11:23
|
|
159
|
3263.000
|
LSE
|
16:11:23
|
|
218
|
3263.000
|
LSE
|
16:11:22
|
|
85
|
3263.000
|
CHIX
|
16:11:22
|
|
143
|
3263.000
|
LSE
|
16:10:57
|
|
181
|
3263.000
|
LSE
|
16:10:57
|
|
9
|
3263.000
|
BATE
|
16:10:55
|
|
111
|
3263.000
|
BATE
|
16:10:54
|
|
350
|
3263.000
|
LSE
|
16:10:54
|
|
30
|
3263.000
|
LSE
|
16:10:54
|
|
530
|
3263.500
|
LSE
|
16:10:54
|
|
89
|
3262.500
|
CHIX
|
16:10:54
|
|
55
|
3263.500
|
LSE
|
16:10:53
|
|
128
|
3263.000
|
CHIX
|
16:10:52
|
|
98
|
3263.000
|
CHIX
|
16:10:31
|
|
100
|
3261.500
|
BATE
|
16:10:19
|
|
117
|
3263.000
|
LSE
|
16:10:16
|
|
568
|
3263.000
|
LSE
|
16:10:16
|
|
3
|
3263.000
|
LSE
|
16:10:15
|
|
99
|
3262.000
|
CHIX
|
16:10:03
|
|
81
|
3259.000
|
CHIX
|
16:09:27
|
|
240
|
3260.000
|
LSE
|
16:09:17
|
|
82
|
3259.000
|
CHIX
|
16:08:48
|
|
102
|
3259.500
|
CHIX
|
16:08:48
|
|
100
|
3259.000
|
BATE
|
16:08:48
|
|
171
|
3259.500
|
LSE
|
16:08:48
|
|
103
|
3259.500
|
BATE
|
16:08:48
|
|
83
|
3259.500
|
CHIX
|
16:08:48
|
|
522
|
3259.500
|
LSE
|
16:08:48
|
|
37
|
3260.000
|
CHIX
|
16:08:27
|
|
23
|
3260.000
|
CHIX
|
16:08:27
|
|
24
|
3260.000
|
CHIX
|
16:08:27
|
|
651
|
3259.500
|
LSE
|
16:08:20
|
|
131
|
3258.500
|
BATE
|
16:07:50
|
|
3
|
3259.500
|
CHIX
|
16:07:46
|
|
118
|
3259.500
|
CHIX
|
16:07:46
|
|
131
|
3259.500
|
BATE
|
16:07:46
|
|
137
|
3259.500
|
LSE
|
16:07:46
|
|
117
|
3259.500
|
LSE
|
16:07:46
|
|
300
|
3259.500
|
LSE
|
16:07:46
|
|
74
|
3259.500
|
LSE
|
16:07:46
|
|
127
|
3259.000
|
CHIX
|
16:07:10
|
|
572
|
3259.000
|
LSE
|
16:07:10
|
|
47
|
3259.000
|
CHIX
|
16:07:10
|
|
46
|
3259.000
|
CHIX
|
16:07:10
|
|
87
|
3259.500
|
CHIX
|
16:06:57
|
|
618
|
3259.000
|
LSE
|
16:06:45
|
|
96
|
3259.000
|
CHIX
|
16:06:45
|
|
4
|
3257.500
|
BATE
|
16:05:44
|
|
99
|
3257.500
|
BATE
|
16:05:44
|
|
495
|
3259.000
|
LSE
|
16:05:41
|
|
190
|
3259.000
|
LSE
|
16:05:41
|
|
88
|
3259.000
|
CHIX
|
16:05:41
|
|
35
|
3259.500
|
CHIX
|
16:05:41
|
|
45
|
3259.500
|
CHIX
|
16:05:41
|
|
710
|
3259.500
|
LSE
|
16:05:41
|
|
85
|
3259.500
|
CHIX
|
16:05:41
|
|
100
|
3259.500
|
BATE
|
16:05:41
|
|
102
|
3260.000
|
BATE
|
16:05:27
|
|
153
|
3260.000
|
LSE
|
16:05:20
|
|
153
|
3260.000
|
LSE
|
16:05:20
|
|
218
|
3260.000
|
LSE
|
16:05:20
|
|
89
|
3260.000
|
CHIX
|
16:05:20
|
|
7
|
3259.500
|
CHIX
|
16:04:52
|
|
76
|
3259.500
|
CHIX
|
16:04:52
|
|
107
|
3260.000
|
CHIX
|
16:04:51
|
|
350
|
3256.500
|
LSE
|
16:04:05
|
|
180
|
3256.500
|
LSE
|
16:04:05
|
|
102
|
3255.500
|
BATE
|
16:04:04
|
|
653
|
3257.000
|
LSE
|
16:03:44
|
|
91
|
3256.500
|
CHIX
|
16:03:44
|
|
80
|
3256.500
|
CHIX
|
16:03:41
|
|
82
|
3257.000
|
CHIX
|
16:03:40
|
|
691
|
3259.500
|
LSE
|
16:03:02
|
|
7
|
3259.500
|
BATE
|
16:03:02
|
|
110
|
3259.500
|
BATE
|
16:03:01
|
|
80
|
3260.000
|
CHIX
|
16:02:54
|
|
98
|
3260.000
|
CHIX
|
16:02:54
|
|
671
|
3260.500
|
LSE
|
16:02:43
|
|
2
|
3260.500
|
BATE
|
16:02:43
|
|
119
|
3260.500
|
BATE
|
16:02:43
|
|
641
|
3261.000
|
LSE
|
16:02:39
|
|
83
|
3261.000
|
CHIX
|
16:02:39
|
|
95
|
3261.000
|
CHIX
|
16:02:39
|
|
55
|
3261.500
|
CHIX
|
16:02:08
|
|
3
|
3262.000
|
BATE
|
16:01:39
|
|
35
|
3261.500
|
CHIX
|
16:01:39
|
|
414
|
3262.500
|
LSE
|
16:01:29
|
|
187
|
3262.500
|
LSE
|
16:01:29
|
|
116
|
3262.000
|
BATE
|
16:01:29
|
|
10
|
3263.000
|
CHIX
|
16:01:29
|
|
112
|
3263.000
|
CHIX
|
16:01:27
|
|
87
|
3263.500
|
CHIX
|
16:01:27
|
|
113
|
3263.500
|
BATE
|
16:01:27
|
|
179
|
3264.000
|
LSE
|
16:01:04
|
|
99
|
3263.500
|
CHIX
|
16:01:04
|
|
514
|
3264.000
|
LSE
|
16:01:04
|
|
87
|
3264.000
|
CHIX
|
16:00:10
|
|
100
|
3265.000
|
CHIX
|
16:00:10
|
|
8
|
3265.000
|
CHIX
|
16:00:10
|
|
241
|
3265.000
|
LSE
|
16:00:10
|
|
365
|
3265.000
|
LSE
|
16:00:10
|
|
118
|
3265.000
|
BATE
|
16:00:10
|
|
117
|
3265.000
|
BATE
|
16:00:10
|
|
134
|
3265.500
|
CHIX
|
16:00:05
|
|
641
|
3265.500
|
LSE
|
16:00:05
|
|
60
|
3266.500
|
CHIX
|
15:59:42
|
|
36
|
3266.500
|
CHIX
|
15:59:42
|
|
692
|
3265.500
|
LSE
|
15:59:12
|
|
104
|
3266.500
|
BATE
|
15:58:55
|
|
109
|
3266.500
|
CHIX
|
15:58:55
|
|
32
|
3267.000
|
BATE
|
15:58:54
|
|
18
|
3267.000
|
BATE
|
15:58:54
|
|
37
|
3267.000
|
BATE
|
15:58:54
|
|
15
|
3267.000
|
BATE
|
15:58:54
|
|
90
|
3267.000
|
CHIX
|
15:58:54
|
|
59
|
3267.000
|
LSE
|
15:58:54
|
|
247
|
3267.000
|
LSE
|
15:58:54
|
|
57
|
3267.000
|
LSE
|
15:58:54
|
|
281
|
3267.000
|
LSE
|
15:58:54
|
|
30
|
3267.000
|
LSE
|
15:58:54
|
|
123
|
3267.500
|
BATE
|
15:58:13
|
|
71
|
3267.500
|
CHIX
|
15:58:13
|
|
44
|
3267.500
|
CHIX
|
15:58:13
|
|
3
|
3267.500
|
CHIX
|
15:58:13
|
|
86
|
3267.500
|
CHIX
|
15:58:10
|
|
700
|
3268.000
|
LSE
|
15:58:10
|
|
151
|
3268.000
|
LSE
|
15:58:10
|
|
68
|
3268.000
|
LSE
|
15:58:00
|
|
32
|
3268.000
|
LSE
|
15:58:00
|
|
337
|
3268.000
|
LSE
|
15:57:58
|
|
63
|
3268.000
|
LSE
|
15:57:58
|
|
100
|
3268.000
|
LSE
|
15:57:58
|
|
54
|
3268.000
|
LSE
|
15:57:58
|
|
82
|
3268.000
|
CHIX
|
15:57:56
|
|
50
|
3268.000
|
LSE
|
15:57:56
|
|
100
|
3268.000
|
LSE
|
15:57:56
|
|
21
|
3268.000
|
LSE
|
15:57:54
|
|
41
|
3268.000
|
LSE
|
15:57:53
|
|
129
|
3268.000
|
LSE
|
15:57:53
|
|
97
|
3268.000
|
LSE
|
15:57:53
|
|
36
|
3267.500
|
BATE
|
15:57:42
|
|
74
|
3267.500
|
BATE
|
15:57:42
|
|
15
|
3268.000
|
CHIX
|
15:57:38
|
|
10
|
3268.000
|
CHIX
|
15:57:38
|
|
148
|
3268.000
|
CHIX
|
15:57:37
|
|
47
|
3268.000
|
CHIX
|
15:57:37
|
|
106
|
3267.500
|
BATE
|
15:56:48
|
|
653
|
3268.000
|
LSE
|
15:56:28
|
|
121
|
3268.000
|
BATE
|
15:56:28
|
|
153
|
3268.500
|
CHIX
|
15:56:28
|
|
121
|
3268.500
|
CHIX
|
15:56:27
|
|
609
|
3268.500
|
LSE
|
15:56:03
|
|
106
|
3269.000
|
LSE
|
15:55:59
|
|
87
|
3269.000
|
CHIX
|
15:55:59
|
|
433
|
3269.000
|
LSE
|
15:55:38
|
|
100
|
3269.000
|
LSE
|
15:55:38
|
|
663
|
3268.000
|
LSE
|
15:55:06
|
|
118
|
3268.000
|
CHIX
|
15:55:06
|
|
123
|
3268.000
|
BATE
|
15:55:06
|
|
97
|
3269.000
|
CHIX
|
15:55:05
|
|
63
|
3269.000
|
CHIX
|
15:54:51
|
|
11
|
3269.000
|
BATE
|
15:54:42
|
|
60
|
3269.000
|
BATE
|
15:54:42
|
|
92
|
3269.000
|
CHIX
|
15:54:42
|
|
13
|
3269.000
|
BATE
|
15:54:42
|
|
24
|
3269.000
|
BATE
|
15:54:42
|
|
10
|
3269.000
|
LSE
|
15:54:35
|
|
100
|
3269.000
|
LSE
|
15:54:33
|
|
250
|
3269.000
|
LSE
|
15:54:33
|
|
200
|
3269.000
|
LSE
|
15:54:33
|
|
38
|
3269.000
|
LSE
|
15:54:33
|
|
675
|
3268.500
|
LSE
|
15:54:01
|
|
143
|
3269.000
|
CHIX
|
15:53:32
|
|
35
|
3269.000
|
LSE
|
15:53:31
|
|
600
|
3269.000
|
LSE
|
15:53:31
|
|
123
|
3269.000
|
BATE
|
15:53:31
|
|
95
|
3269.500
|
CHIX
|
15:52:47
|
|
96
|
3269.500
|
CHIX
|
15:52:47
|
|
116
|
3269.500
|
BATE
|
15:52:47
|
|
33
|
3270.000
|
CHIX
|
15:52:39
|
|
59
|
3270.000
|
CHIX
|
15:52:39
|
|
1
|
3270.000
|
CHIX
|
15:52:39
|
|
1
|
3270.000
|
CHIX
|
15:52:39
|
|
619
|
3269.000
|
LSE
|
15:52:02
|
|
198
|
3269.500
|
LSE
|
15:52:02
|
|
400
|
3269.500
|
LSE
|
15:52:02
|
|
94
|
3269.500
|
CHIX
|
15:52:02
|
|
56
|
3270.000
|
CHIX
|
15:51:52
|
|
37
|
3270.000
|
CHIX
|
15:51:52
|
|
146
|
3270.000
|
BATE
|
15:51:51
|
|
16
|
3270.500
|
CHIX
|
15:51:42
|
|
111
|
3270.500
|
BATE
|
15:51:40
|
|
91
|
3271.000
|
CHIX
|
15:51:11
|
|
61
|
3271.500
|
CHIX
|
15:51:10
|
|
106
|
3271.500
|
LSE
|
15:51:10
|
|
500
|
3271.500
|
LSE
|
15:51:10
|
|
93
|
3271.000
|
CHIX
|
15:50:44
|
|
529
|
3271.000
|
LSE
|
15:50:44
|
|
82
|
3271.000
|
LSE
|
15:50:44
|
|
134
|
3270.000
|
BATE
|
15:49:56
|
|
87
|
3270.000
|
CHIX
|
15:49:56
|
|
9
|
3270.000
|
CHIX
|
15:49:56
|
|
58
|
3271.000
|
CHIX
|
15:49:52
|
|
44
|
3271.000
|
CHIX
|
15:49:52
|
|
150
|
3272.000
|
LSE
|
15:49:52
|
|
300
|
3272.000
|
LSE
|
15:49:52
|
|
51
|
3272.000
|
LSE
|
15:49:52
|
|
81
|
3272.000
|
LSE
|
15:49:52
|
|
124
|
3272.500
|
BATE
|
15:49:51
|
|
674
|
3273.000
|
LSE
|
15:49:51
|
|
49
|
3268.000
|
CHIX
|
15:48:57
|
|
91
|
3268.000
|
CHIX
|
15:48:57
|
|
153
|
3268.500
|
LSE
|
15:48:50
|
|
250
|
3268.500
|
LSE
|
15:48:50
|
|
50
|
3268.000
|
CHIX
|
15:48:41
|
|
12
|
3269.000
|
BATE
|
15:48:30
|
|
149
|
3269.500
|
BATE
|
15:48:30
|
|
101
|
3269.500
|
BATE
|
15:48:30
|
|
606
|
3269.500
|
LSE
|
15:48:30
|
|
96
|
3269.500
|
LSE
|
15:48:30
|
|
83
|
3269.500
|
CHIX
|
15:48:30
|
|
82
|
3269.500
|
CHIX
|
15:48:30
|
|
118
|
3270.500
|
CHIX
|
15:48:30
|
|
6
|
3270.000
|
CHIX
|
15:48:30
|
|
220
|
3269.000
|
LSE
|
15:48:09
|
|
648
|
3269.500
|
LSE
|
15:48:09
|
|
708
|
3269.500
|
LSE
|
15:48:09
|
|
238
|
3268.500
|
CHIX
|
15:47:47
|
|
156
|
3267.000
|
CHIX
|
15:47:11
|
|
122
|
3261.500
|
CHIX
|
15:45:31
|
|
107
|
3262.000
|
BATE
|
15:45:31
|
|
33
|
3262.000
|
BATE
|
15:45:31
|
|
250
|
3262.500
|
LSE
|
15:45:31
|
|
206
|
3262.500
|
LSE
|
15:45:31
|
|
260
|
3262.500
|
LSE
|
15:45:31
|
|
153
|
3262.500
|
LSE
|
15:45:31
|
|
657
|
3262.500
|
LSE
|
15:45:31
|
|
109
|
3262.500
|
BATE
|
15:45:31
|
|
95
|
3262.500
|
CHIX
|
15:45:31
|
|
590
|
3262.500
|
LSE
|
15:45:05
|
|
43
|
3262.000
|
BATE
|
15:45:00
|
|
42
|
3262.500
|
CHIX
|
15:45:00
|
|
82
|
3262.000
|
CHIX
|
15:45:00
|
|
42
|
3262.000
|
BATE
|
15:45:00
|
|
100
|
3262.500
|
CHIX
|
15:45:00
|
|
400
|
3262.000
|
LSE
|
15:44:28
|
|
119
|
3262.500
|
CHIX
|
15:44:28
|
|
230
|
3261.500
|
LSE
|
15:44:23
|
|
229
|
3260.500
|
LSE
|
15:43:47
|
|
454
|
3260.500
|
LSE
|
15:43:47
|
|
83
|
3260.500
|
CHIX
|
15:43:47
|
|
107
|
3260.500
|
BATE
|
15:43:47
|
|
93
|
3261.000
|
CHIX
|
15:43:20
|
|
322
|
3261.000
|
LSE
|
15:43:10
|
|
216
|
3261.000
|
LSE
|
15:43:10
|
|
97
|
3261.000
|
LSE
|
15:43:10
|
|
122
|
3261.000
|
BATE
|
15:43:10
|
|
95
|
3261.000
|
CHIX
|
15:43:10
|
|
122
|
3261.500
|
BATE
|
15:43:09
|
|
140
|
3260.000
|
CHIX
|
15:42:17
|
|
266
|
3260.000
|
CHIX
|
15:42:17
|
|
45
|
3260.000
|
BATE
|
15:41:44
|
|
57
|
3260.000
|
BATE
|
15:41:44
|
|
220
|
3260.000
|
LSE
|
15:41:44
|
|
153
|
3260.000
|
LSE
|
15:41:44
|
|
250
|
3260.000
|
LSE
|
15:41:44
|
|
153
|
3260.500
|
LSE
|
15:41:38
|
|
578
|
3258.000
|
LSE
|
15:40:52
|
|
113
|
3258.000
|
BATE
|
15:40:31
|
|
99
|
3258.500
|
CHIX
|
15:40:31
|
|
170
|
3259.000
|
CHIX
|
15:40:22
|
|
510
|
3259.000
|
LSE
|
15:40:12
|
|
32
|
3259.000
|
LSE
|
15:40:12
|
|
30
|
3259.000
|
LSE
|
15:40:12
|
|
19
|
3259.500
|
CHIX
|
15:39:48
|
|
121
|
3259.500
|
CHIX
|
15:39:48
|
|
5
|
3259.500
|
CHIX
|
15:39:47
|
|
656
|
3259.500
|
LSE
|
15:39:32
|
|
87
|
3260.000
|
CHIX
|
15:39:31
|
|
596
|
3258.500
|
LSE
|
15:38:46
|
|
12
|
3258.500
|
LSE
|
15:38:46
|
|
120
|
3258.500
|
BATE
|
15:38:45
|
|
133
|
3259.000
|
CHIX
|
15:38:38
|
|
105
|
3259.000
|
BATE
|
15:38:22
|
|
665
|
3259.500
|
LSE
|
15:38:22
|
|
85
|
3259.500
|
CHIX
|
15:38:22
|
|
85
|
3259.500
|
CHIX
|
15:38:22
|
|
108
|
3259.500
|
BATE
|
15:38:22
|
|
11
|
3259.500
|
LSE
|
15:38:21
|
|
635
|
3259.500
|
LSE
|
15:38:20
|
|
87
|
3260.000
|
CHIX
|
15:38:04
|
|
5
|
3259.500
|
CHIX
|
15:37:51
|
|
84
|
3259.500
|
CHIX
|
15:37:35
|
|
15
|
3259.500
|
CHIX
|
15:37:35
|
|
100
|
3259.500
|
BATE
|
15:37:35
|
|
108
|
3260.000
|
LSE
|
15:37:05
|
|
590
|
3260.000
|
LSE
|
15:37:05
|
|
76
|
3259.500
|
CHIX
|
15:36:47
|
|
88
|
3259.500
|
CHIX
|
15:36:01
|
|
97
|
3260.000
|
CHIX
|
15:36:00
|
|
60
|
3260.500
|
BATE
|
15:35:57
|
|
107
|
3260.500
|
BATE
|
15:35:57
|
|
53
|
3260.500
|
BATE
|
15:35:57
|
|
631
|
3260.500
|
LSE
|
15:35:57
|
|
43
|
3261.500
|
CHIX
|
15:35:56
|
|
80
|
3261.500
|
CHIX
|
15:35:56
|
|
35
|
3261.000
|
BATE
|
15:35:45
|
|
96
|
3261.000
|
CHIX
|
15:35:45
|
|
616
|
3261.000
|
LSE
|
15:35:45
|
|
82
|
3261.000
|
BATE
|
15:35:45
|
|
95
|
3260.000
|
CHIX
|
15:35:20
|
|
201
|
3260.000
|
LSE
|
15:35:01
|
|
37
|
3260.000
|
LSE
|
15:35:01
|
|
44
|
3260.000
|
LSE
|
15:34:46
|
|
121
|
3260.000
|
LSE
|
15:34:43
|
|
525
|
3260.000
|
LSE
|
15:34:43
|
|
91
|
3260.000
|
CHIX
|
15:34:43
|
|
83
|
3260.500
|
CHIX
|
15:34:41
|
|
62
|
3259.500
|
CHIX
|
15:34:31
|
|
100
|
3259.500
|
BATE
|
15:34:24
|
|
14
|
3259.500
|
BATE
|
15:34:24
|
|
6
|
3259.500
|
BATE
|
15:34:23
|
|
706
|
3259.000
|
LSE
|
15:33:55
|
|
93
|
3259.000
|
CHIX
|
15:33:55
|
|
59
|
3258.500
|
CHIX
|
15:33:31
|
|
669
|
3258.000
|
LSE
|
15:33:18
|
|
5
|
3258.000
|
CHIX
|
15:33:07
|
|
137
|
3258.000
|
BATE
|
15:32:57
|
|
88
|
3258.000
|
CHIX
|
15:32:50
|
|
199
|
3258.000
|
BATE
|
15:32:33
|
|
87
|
3258.000
|
CHIX
|
15:32:31
|
|
11
|
3258.000
|
CHIX
|
15:32:31
|
|
96
|
3258.000
|
CHIX
|
15:32:23
|
|
655
|
3258.000
|
LSE
|
15:32:23
|
|
46
|
3258.000
|
LSE
|
15:32:08
|
|
50
|
3258.000
|
CHIX
|
15:32:07
|
|
476
|
3258.000
|
LSE
|
15:31:54
|
|
89
|
3257.500
|
CHIX
|
15:31:33
|
|
164
|
3258.000
|
CHIX
|
15:31:31
|
|
5
|
3257.500
|
CHIX
|
15:31:06
|
|
199
|
3257.500
|
LSE
|
15:31:06
|
|
470
|
3257.500
|
LSE
|
15:31:06
|
|
228
|
3257.500
|
LSE
|
15:31:05
|
|
98
|
3257.500
|
LSE
|
15:31:05
|
|
441
|
3257.500
|
LSE
|
15:31:05
|
|
87
|
3258.000
|
CHIX
|
15:30:06
|
|
89
|
3258.000
|
CHIX
|
15:29:32
|
|
118
|
3258.000
|
BATE
|
15:29:32
|
|
519
|
3258.000
|
LSE
|
15:29:32
|
|
93
|
3258.000
|
LSE
|
15:29:32
|
|
184
|
3258.500
|
LSE
|
15:29:32
|
|
153
|
3258.500
|
LSE
|
15:29:32
|
|
342
|
3258.500
|
LSE
|
15:29:32
|
|
76
|
3258.500
|
CHIX
|
15:29:32
|
|
13
|
3258.500
|
BATE
|
15:29:32
|
|
97
|
3258.500
|
BATE
|
15:29:32
|
|
87
|
3259.000
|
CHIX
|
15:29:32
|
|
102
|
3260.000
|
BATE
|
15:28:42
|
|
286
|
3260.500
|
LSE
|
15:28:42
|
|
292
|
3260.500
|
LSE
|
15:28:42
|
|
37
|
3261.000
|
CHIX
|
15:28:41
|
|
23
|
3261.000
|
CHIX
|
15:28:41
|
|
38
|
3261.000
|
CHIX
|
15:28:41
|
|
23
|
3261.000
|
CHIX
|
15:28:41
|
|
38
|
3261.000
|
CHIX
|
15:28:41
|
|
152
|
3260.000
|
LSE
|
15:28:08
|
|
479
|
3260.000
|
LSE
|
15:28:08
|
|
121
|
3260.000
|
BATE
|
15:28:08
|
|
51
|
3261.000
|
CHIX
|
15:27:57
|
|
100
|
3261.000
|
CHIX
|
15:27:57
|
|
6
|
3261.000
|
CHIX
|
15:27:57
|
|
95
|
3261.000
|
CHIX
|
15:27:56
|
|
84
|
3261.000
|
CHIX
|
15:27:56
|
|
621
|
3260.000
|
LSE
|
15:27:07
|
|
333
|
3260.500
|
LSE
|
15:27:04
|
|
250
|
3260.500
|
LSE
|
15:27:04
|
|
114
|
3260.500
|
BATE
|
15:26:31
|
|
96
|
3261.000
|
CHIX
|
15:26:29
|
|
106
|
3261.000
|
BATE
|
15:26:09
|
|
87
|
3261.000
|
CHIX
|
15:26:09
|
|
102
|
3262.000
|
CHIX
|
15:25:56
|
|
83
|
3262.000
|
CHIX
|
15:25:56
|
|
264
|
3261.500
|
LSE
|
15:25:49
|
|
250
|
3261.500
|
LSE
|
15:25:49
|
|
183
|
3261.500
|
LSE
|
15:25:49
|
|
153
|
3261.500
|
LSE
|
15:25:49
|
|
335
|
3262.000
|
LSE
|
15:25:09
|
|
250
|
3262.000
|
LSE
|
15:25:09
|
|
60
|
3262.500
|
BATE
|
15:24:58
|
|
101
|
3262.500
|
CHIX
|
15:24:56
|
|
157
|
3263.000
|
BATE
|
15:24:44
|
|
102
|
3263.500
|
BATE
|
15:24:24
|
|
92
|
3264.000
|
CHIX
|
15:24:20
|
|
107
|
3264.000
|
CHIX
|
15:24:20
|
|
632
|
3264.000
|
LSE
|
15:24:20
|
|
50
|
3265.000
|
CHIX
|
15:24:13
|
|
81
|
3265.000
|
CHIX
|
15:24:08
|
|
132
|
3265.500
|
LSE
|
15:23:54
|
|
556
|
3265.500
|
LSE
|
15:23:54
|
|
145
|
3266.000
|
CHIX
|
15:23:29
|
|
681
|
3266.000
|
LSE
|
15:23:29
|
|
80
|
3262.000
|
BATE
|
15:22:35
|
|
148
|
3262.000
|
CHIX
|
15:22:27
|
|
164
|
3262.000
|
LSE
|
15:22:14
|
|
415
|
3262.000
|
LSE
|
15:22:14
|
|
624
|
3262.500
|
LSE
|
15:22:12
|
|
94
|
3262.000
|
CHIX
|
15:21:42
|
|
602
|
3261.500
|
LSE
|
15:21:27
|
|
116
|
3261.500
|
BATE
|
15:21:27
|
|
186
|
3262.000
|
CHIX
|
15:21:27
|
|
81
|
3263.000
|
BATE
|
15:20:54
|
|
663
|
3262.500
|
LSE
|
15:20:54
|
|
87
|
3263.000
|
CHIX
|
15:20:51
|
|
13
|
3263.000
|
CHIX
|
15:20:41
|
|
140
|
3262.000
|
BATE
|
15:20:24
|
|
95
|
3262.000
|
CHIX
|
15:20:08
|
|
257
|
3262.000
|
LSE
|
15:20:08
|
|
172
|
3262.000
|
LSE
|
15:20:08
|
|
214
|
3262.000
|
LSE
|
15:20:08
|
|
134
|
3262.000
|
BATE
|
15:20:08
|
|
120
|
3263.000
|
BATE
|
15:20:03
|
|
31
|
3263.000
|
CHIX
|
15:20:03
|
|
88
|
3262.500
|
CHIX
|
15:19:45
|
|
248
|
3262.500
|
LSE
|
15:19:39
|
|
440
|
3262.500
|
LSE
|
15:19:39
|
|
84
|
3263.000
|
CHIX
|
15:19:25
|
|
80
|
3263.000
|
CHIX
|
15:19:25
|
|
83
|
3262.000
|
CHIX
|
15:18:45
|
|
303
|
3261.500
|
LSE
|
15:18:43
|
|
303
|
3261.500
|
LSE
|
15:18:43
|
|
162
|
3261.500
|
LSE
|
15:18:39
|
|
458
|
3261.500
|
LSE
|
15:18:39
|
|
90
|
3262.000
|
CHIX
|
15:18:36
|
|
96
|
3262.000
|
CHIX
|
15:18:36
|
|
153
|
3261.000
|
CHIX
|
15:17:45
|
|
100
|
3260.500
|
BATE
|
15:17:16
|
|
700
|
3261.500
|
LSE
|
15:17:09
|
|
101
|
3261.500
|
BATE
|
15:17:09
|
|
17
|
3261.500
|
BATE
|
15:17:09
|
|
109
|
3261.500
|
BATE
|
15:17:09
|
|
67
|
3262.000
|
CHIX
|
15:17:07
|
|
120
|
3262.000
|
CHIX
|
15:17:07
|
|
644
|
3262.000
|
LSE
|
15:17:07
|
|
8
|
3262.000
|
CHIX
|
15:16:27
|
|
78
|
3262.000
|
CHIX
|
15:16:27
|
|
21
|
3262.000
|
CHIX
|
15:16:23
|
|
124
|
3262.000
|
LSE
|
15:16:08
|
|
284
|
3262.000
|
LSE
|
15:16:08
|
|
83
|
3262.500
|
CHIX
|
15:15:56
|
|
105
|
3262.500
|
CHIX
|
15:15:56
|
|
91
|
3262.000
|
CHIX
|
15:15:34
|
|
149
|
3262.000
|
LSE
|
15:15:34
|
|
458
|
3262.000
|
LSE
|
15:15:34
|
|
108
|
3262.000
|
BATE
|
15:14:50
|
|
596
|
3262.500
|
LSE
|
15:14:49
|
|
99
|
3263.500
|
CHIX
|
15:14:45
|
|
692
|
3263.500
|
LSE
|
15:14:41
|
|
112
|
3264.000
|
CHIX
|
15:14:41
|
|
6
|
3264.000
|
CHIX
|
15:14:41
|
|
20
|
3264.000
|
BATE
|
15:14:19
|
|
85
|
3264.000
|
BATE
|
15:14:19
|
|
92
|
3264.000
|
CHIX
|
15:14:19
|
|
135
|
3264.500
|
BATE
|
15:14:05
|
|
110
|
3264.500
|
CHIX
|
15:13:51
|
|
711
|
3264.500
|
LSE
|
15:13:49
|
|
110
|
3265.000
|
CHIX
|
15:13:49
|
|
4
|
3265.500
|
CHIX
|
15:13:30
|
|
90
|
3265.500
|
CHIX
|
15:13:30
|
|
96
|
3265.500
|
CHIX
|
15:13:30
|
|
117
|
3265.500
|
CHIX
|
15:13:30
|
|
554
|
3265.000
|
LSE
|
15:13:30
|
|
16
|
3265.000
|
LSE
|
15:13:30
|
|
144
|
3263.500
|
BATE
|
15:12:26
|
|
81
|
3263.500
|
BATE
|
15:12:26
|
|
128
|
3263.500
|
BATE
|
15:12:26
|
|
670
|
3263.500
|
LSE
|
15:12:15
|
|
20
|
3264.000
|
CHIX
|
15:12:15
|
|
37
|
3264.000
|
CHIX
|
15:12:15
|
|
80
|
3265.000
|
CHIX
|
15:12:06
|
|
555
|
3265.000
|
LSE
|
15:12:06
|
|
143
|
3265.000
|
LSE
|
15:12:06
|
|
143
|
3265.000
|
BATE
|
15:12:06
|
|
100
|
3264.000
|
CHIX
|
15:11:54
|
|
12
|
3264.000
|
CHIX
|
15:11:54
|
|
7
|
3263.000
|
BATE
|
15:11:47
|
|
65
|
3262.500
|
CHIX
|
15:11:35
|
|
59
|
3262.500
|
LSE
|
15:11:33
|
|
252
|
3262.500
|
LSE
|
15:11:33
|
|
139
|
3262.500
|
LSE
|
15:11:33
|
|
59
|
3262.500
|
LSE
|
15:11:33
|
|
252
|
3262.500
|
LSE
|
15:11:33
|
|
139
|
3262.500
|
LSE
|
15:11:33
|
|
139
|
3262.500
|
LSE
|
15:11:33
|
|
59
|
3262.500
|
LSE
|
15:11:33
|
|
13
|
3262.500
|
CHIX
|
15:11:20
|
|
99
|
3262.500
|
CHIX
|
15:11:11
|
|
86
|
3262.500
|
CHIX
|
15:11:11
|
|
15
|
3262.500
|
CHIX
|
15:11:11
|
|
641
|
3261.500
|
LSE
|
15:10:37
|
|
124
|
3261.500
|
BATE
|
15:10:37
|
|
16
|
3262.000
|
CHIX
|
15:10:11
|
|
539
|
3262.000
|
LSE
|
15:09:52
|
|
95
|
3262.000
|
CHIX
|
15:09:52
|
|
41
|
3262.000
|
LSE
|
15:09:52
|
|
118
|
3262.000
|
BATE
|
15:09:52
|
|
112
|
3262.000
|
LSE
|
15:09:52
|
|
84
|
3262.000
|
CHIX
|
15:09:52
|
|
99
|
3262.500
|
CHIX
|
15:09:23
|
|
81
|
3262.000
|
CHIX
|
15:09:17
|
|
51
|
3262.000
|
CHIX
|
15:09:11
|
|
700
|
3262.000
|
LSE
|
15:09:00
|
|
91
|
3262.000
|
CHIX
|
15:09:00
|
|
321
|
3262.500
|
LSE
|
15:08:40
|
|
336
|
3262.500
|
LSE
|
15:08:40
|
|
250
|
3262.500
|
LSE
|
15:08:40
|
|
124
|
3261.500
|
BATE
|
15:08:04
|
|
110
|
3261.500
|
BATE
|
15:08:04
|
|
97
|
3261.500
|
BATE
|
15:07:41
|
|
14
|
3261.500
|
BATE
|
15:07:41
|
|
27
|
3261.500
|
BATE
|
15:07:41
|
|
157
|
3262.000
|
CHIX
|
15:07:38
|
|
153
|
3262.000
|
CHIX
|
15:07:38
|
|
28
|
3262.500
|
LSE
|
15:07:28
|
|
210
|
3262.500
|
LSE
|
15:07:28
|
|
210
|
3262.500
|
LSE
|
15:07:28
|
|
250
|
3262.500
|
LSE
|
15:07:28
|
|
133
|
3261.000
|
CHIX
|
15:06:44
|
|
45
|
3261.000
|
BATE
|
15:06:44
|
|
24
|
3261.000
|
BATE
|
15:06:44
|
|
181
|
3261.000
|
BATE
|
15:06:44
|
|
89
|
3261.000
|
CHIX
|
15:06:44
|
|
517
|
3261.500
|
LSE
|
15:06:28
|
|
79
|
3261.500
|
LSE
|
15:06:28
|
|
132
|
3261.500
|
CHIX
|
15:06:28
|
|
254
|
3262.000
|
LSE
|
15:06:28
|
|
50
|
3262.000
|
LSE
|
15:06:28
|
|
117
|
3262.000
|
LSE
|
15:06:28
|
|
117
|
3262.000
|
LSE
|
15:06:28
|
|
254
|
3262.000
|
LSE
|
15:06:28
|
|
50
|
3262.000
|
LSE
|
15:06:28
|
|
83
|
3262.000
|
CHIX
|
15:06:28
|
|
47
|
3262.000
|
LSE
|
15:06:24
|
|
68
|
3261.000
|
CHIX
|
15:06:04
|
|
13
|
3261.000
|
CHIX
|
15:06:03
|
|
101
|
3259.500
|
BATE
|
15:05:49
|
|
153
|
3259.500
|
LSE
|
15:05:38
|
|
217
|
3259.500
|
LSE
|
15:05:38
|
|
217
|
3259.500
|
LSE
|
15:05:38
|
|
217
|
3259.500
|
LSE
|
15:05:38
|
|
217
|
3259.500
|
LSE
|
15:05:38
|
|
212
|
3259.500
|
LSE
|
15:05:38
|
|
217
|
3259.500
|
LSE
|
15:05:38
|
|
82
|
3259.500
|
LSE
|
15:05:38
|
|
217
|
3259.500
|
LSE
|
15:05:38
|
|
94
|
3258.000
|
CHIX
|
15:05:14
|
|
93
|
3257.000
|
LSE
|
15:05:00
|
|
7
|
3257.000
|
LSE
|
15:04:49
|
|
611
|
3257.000
|
LSE
|
15:04:49
|
|
14
|
3257.000
|
CHIX
|
15:04:43
|
|
163
|
3257.000
|
CHIX
|
15:04:33
|
|
82
|
3257.000
|
CHIX
|
15:04:32
|
|
100
|
3257.000
|
CHIX
|
15:04:32
|
|
19
|
3257.000
|
CHIX
|
15:04:32
|
|
472
|
3255.500
|
LSE
|
15:04:02
|
|
205
|
3255.500
|
LSE
|
15:04:02
|
|
100
|
3256.000
|
CHIX
|
15:03:52
|
|
181
|
3256.500
|
CHIX
|
15:03:49
|
|
95
|
3252.500
|
BATE
|
15:02:37
|
|
27
|
3252.500
|
BATE
|
15:02:37
|
|
103
|
3253.500
|
BATE
|
15:02:35
|
|
132
|
3253.500
|
CHIX
|
15:02:35
|
|
649
|
3253.500
|
LSE
|
15:02:35
|
|
82
|
3254.000
|
LSE
|
15:02:35
|
|
196
|
3254.000
|
LSE
|
15:02:35
|
|
148
|
3254.000
|
LSE
|
15:02:35
|
|
589
|
3255.000
|
LSE
|
15:02:12
|
|
96
|
3255.000
|
CHIX
|
15:02:12
|
|
142
|
3255.000
|
BATE
|
15:02:12
|
|
156
|
3255.500
|
CHIX
|
15:02:08
|
|
66
|
3255.500
|
CHIX
|
15:02:08
|
|
145
|
3255.500
|
BATE
|
15:02:08
|
|
39
|
3255.500
|
CHIX
|
15:02:08
|
|
606
|
3256.500
|
LSE
|
15:01:38
|
|
123
|
3257.000
|
CHIX
|
15:01:25
|
|
250
|
3257.500
|
LSE
|
15:01:25
|
|
124
|
3257.500
|
BATE
|
15:01:24
|
|
80
|
3258.500
|
CHIX
|
15:01:10
|
|
89
|
3258.500
|
CHIX
|
15:00:59
|
|
506
|
3259.000
|
LSE
|
15:00:55
|
|
190
|
3259.000
|
LSE
|
15:00:52
|
|
101
|
3258.000
|
BATE
|
15:00:21
|
|
102
|
3258.500
|
BATE
|
15:00:21
|
|
110
|
3259.000
|
CHIX
|
15:00:19
|
|
704
|
3259.000
|
LSE
|
15:00:19
|
|
240
|
3259.500
|
LSE
|
15:00:17
|
|
90
|
3259.500
|
CHIX
|
15:00:16
|
|
110
|
3260.000
|
CHIX
|
15:00:15
|
|
87
|
3259.500
|
CHIX
|
14:59:56
|
|
80
|
3259.500
|
CHIX
|
14:59:54
|
|
122
|
3259.000
|
LSE
|
14:59:44
|
|
118
|
3259.000
|
BATE
|
14:59:44
|
|
312
|
3259.000
|
LSE
|
14:59:44
|
|
150
|
3259.000
|
LSE
|
14:59:44
|
|
88
|
3259.000
|
LSE
|
14:59:44
|
|
109
|
3259.500
|
BATE
|
14:59:43
|
|
93
|
3259.500
|
CHIX
|
14:59:43
|
|
283
|
3257.500
|
LSE
|
14:59:04
|
|
250
|
3257.500
|
LSE
|
14:59:04
|
|
285
|
3257.500
|
LSE
|
14:59:04
|
|
381
|
3257.500
|
LSE
|
14:59:04
|
|
99
|
3257.500
|
CHIX
|
14:59:04
|
|
99
|
3258.500
|
CHIX
|
14:58:49
|
|
120
|
3258.500
|
CHIX
|
14:58:49
|
|
219
|
3257.500
|
LSE
|
14:58:41
|
|
250
|
3257.500
|
LSE
|
14:58:40
|
|
119
|
3255.000
|
BATE
|
14:57:53
|
|
107
|
3255.000
|
BATE
|
14:57:53
|
|
95
|
3255.000
|
CHIX
|
14:57:53
|
|
234
|
3255.000
|
LSE
|
14:57:53
|
|
396
|
3255.000
|
LSE
|
14:57:53
|
|
122
|
3255.500
|
BATE
|
14:57:34
|
|
111
|
3255.500
|
BATE
|
14:57:34
|
|
103
|
3255.500
|
CHIX
|
14:57:34
|
|
156
|
3256.000
|
LSE
|
14:57:34
|
|
250
|
3256.000
|
LSE
|
14:57:34
|
|
162
|
3256.000
|
LSE
|
14:57:34
|
|
200
|
3256.000
|
LSE
|
14:57:34
|
|
127
|
3256.000
|
CHIX
|
14:57:34
|
|
211
|
3254.000
|
LSE
|
14:57:11
|
|
345
|
3254.000
|
LSE
|
14:57:11
|
|
211
|
3254.000
|
LSE
|
14:57:11
|
|
211
|
3254.000
|
LSE
|
14:57:11
|
|
32
|
3254.000
|
CHIX
|
14:56:59
|
|
64
|
3254.000
|
CHIX
|
14:56:59
|
|
200
|
3254.000
|
CHIX
|
14:56:59
|
|
101
|
3253.500
|
BATE
|
14:56:59
|
|
10
|
3253.000
|
CHIX
|
14:56:23
|
|
100
|
3253.000
|
CHIX
|
14:56:17
|
|
534
|
3250.500
|
LSE
|
14:55:54
|
|
349
|
3249.000
|
LSE
|
14:55:13
|
|
99
|
3249.000
|
CHIX
|
14:55:13
|
|
306
|
3249.000
|
LSE
|
14:55:13
|
|
98
|
3249.500
|
CHIX
|
14:54:54
|
|
89
|
3249.500
|
CHIX
|
14:54:54
|
|
113
|
3249.500
|
BATE
|
14:54:54
|
|
87
|
3250.500
|
CHIX
|
14:54:53
|
|
71
|
3251.000
|
LSE
|
14:54:53
|
|
305
|
3251.000
|
LSE
|
14:54:53
|
|
59
|
3251.000
|
LSE
|
14:54:53
|
|
148
|
3251.000
|
LSE
|
14:54:53
|
|
250
|
3251.000
|
LSE
|
14:54:53
|
|
227
|
3250.000
|
LSE
|
14:54:43
|
|
177
|
3250.000
|
LSE
|
14:54:43
|
|
176
|
3250.000
|
LSE
|
14:54:43
|
|
91
|
3250.500
|
CHIX
|
14:53:47
|
|
117
|
3251.000
|
BATE
|
14:53:46
|
|
690
|
3251.000
|
LSE
|
14:53:46
|
|
104
|
3251.500
|
CHIX
|
14:53:37
|
|
119
|
3252.000
|
BATE
|
14:53:19
|
|
88
|
3252.000
|
CHIX
|
14:53:19
|
|
242
|
3253.000
|
LSE
|
14:53:05
|
|
148
|
3253.000
|
LSE
|
14:53:05
|
|
572
|
3253.000
|
LSE
|
14:53:05
|
|
93
|
3252.000
|
CHIX
|
14:52:34
|
|
10
|
3252.500
|
LSE
|
14:52:30
|
|
676
|
3252.500
|
LSE
|
14:52:13
|
|
86
|
3252.500
|
CHIX
|
14:52:13
|
|
153
|
3252.500
|
BATE
|
14:52:13
|
|
66
|
3253.000
|
CHIX
|
14:52:04
|
|
83
|
3253.500
|
CHIX
|
14:52:02
|
|
118
|
3253.500
|
BATE
|
14:52:02
|
|
109
|
3253.500
|
CHIX
|
14:52:02
|
|
119
|
3253.500
|
BATE
|
14:52:02
|
|
113
|
3254.000
|
CHIX
|
14:52:01
|
|
49
|
3254.500
|
CHIX
|
14:51:51
|
|
36
|
3254.500
|
CHIX
|
14:51:51
|
|
10
|
3254.500
|
CHIX
|
14:51:37
|
|
104
|
3254.000
|
LSE
|
14:51:31
|
|
468
|
3254.000
|
LSE
|
14:51:31
|
|
129
|
3254.000
|
LSE
|
14:51:19
|
|
176
|
3254.000
|
LSE
|
14:51:19
|
|
63
|
3254.000
|
LSE
|
14:51:19
|
|
75
|
3254.000
|
LSE
|
14:51:19
|
|
340
|
3254.000
|
LSE
|
14:51:19
|
|
108
|
3254.000
|
BATE
|
14:51:18
|
|
86
|
3254.000
|
CHIX
|
14:51:18
|
|
688
|
3254.500
|
LSE
|
14:51:17
|
|
144
|
3253.500
|
LSE
|
14:51:12
|
|
117
|
3254.000
|
CHIX
|
14:50:58
|
|
678
|
3254.000
|
LSE
|
14:50:38
|
|
622
|
3252.000
|
LSE
|
14:50:05
|
|
128
|
3252.000
|
CHIX
|
14:50:05
|
|
120
|
3252.000
|
BATE
|
14:50:05
|
|
51
|
3253.000
|
CHIX
|
14:49:50
|
|
92
|
3253.000
|
CHIX
|
14:49:50
|
|
24
|
3252.500
|
CHIX
|
14:49:49
|
|
15
|
3252.500
|
CHIX
|
14:49:34
|
|
67
|
3252.500
|
CHIX
|
14:49:30
|
|
10
|
3252.500
|
CHIX
|
14:49:29
|
|
22
|
3252.500
|
BATE
|
14:49:11
|
|
102
|
3252.500
|
BATE
|
14:49:11
|
|
163
|
3253.000
|
LSE
|
14:49:11
|
|
306
|
3253.000
|
LSE
|
14:49:11
|
|
469
|
3253.000
|
LSE
|
14:49:11
|
|
163
|
3253.000
|
LSE
|
14:49:11
|
|
306
|
3253.000
|
LSE
|
14:49:11
|
|
157
|
3253.000
|
LSE
|
14:49:11
|
|
304
|
3253.000
|
LSE
|
14:49:11
|
|
72
|
3253.000
|
LSE
|
14:49:11
|
|
82
|
3253.000
|
CHIX
|
14:49:11
|
|
128
|
3253.000
|
BATE
|
14:49:11
|
|
135
|
3253.000
|
CHIX
|
14:49:11
|
|
156
|
3253.000
|
CHIX
|
14:48:58
|
|
116
|
3251.500
|
BATE
|
14:48:10
|
|
641
|
3251.500
|
LSE
|
14:48:10
|
|
441
|
3251.500
|
LSE
|
14:48:10
|
|
86
|
3251.500
|
CHIX
|
14:48:10
|
|
89
|
3251.500
|
CHIX
|
14:48:10
|
|
239
|
3251.500
|
LSE
|
14:48:07
|
|
65
|
3252.000
|
CHIX
|
14:48:05
|
|
15
|
3252.000
|
CHIX
|
14:47:38
|
|
82
|
3252.000
|
CHIX
|
14:47:38
|
|
86
|
3251.000
|
CHIX
|
14:46:44
|
|
679
|
3251.000
|
LSE
|
14:46:44
|
|
82
|
3252.000
|
CHIX
|
14:46:31
|
|
89
|
3252.000
|
CHIX
|
14:46:31
|
|
22
|
3252.500
|
BATE
|
14:46:25
|
|
9
|
3252.500
|
BATE
|
14:46:25
|
|
49
|
3252.500
|
BATE
|
14:46:25
|
|
36
|
3252.500
|
BATE
|
14:46:25
|
|
51
|
3252.500
|
BATE
|
14:46:25
|
|
31
|
3252.500
|
BATE
|
14:46:25
|
|
33
|
3252.500
|
BATE
|
14:46:25
|
|
109
|
3253.000
|
BATE
|
14:46:19
|
|
25
|
3253.000
|
BATE
|
14:46:19
|
|
10
|
3253.000
|
BATE
|
14:46:19
|
|
10
|
3253.000
|
BATE
|
14:46:19
|
|
81
|
3253.500
|
BATE
|
14:46:19
|
|
660
|
3253.500
|
LSE
|
14:46:11
|
|
14
|
3254.000
|
CHIX
|
14:46:08
|
|
660
|
3254.000
|
LSE
|
14:46:05
|
|
120
|
3254.500
|
CHIX
|
14:46:04
|
|
99
|
3255.000
|
CHIX
|
14:46:02
|
|
21
|
3255.000
|
CHIX
|
14:46:02
|
|
183
|
3254.000
|
LSE
|
14:45:19
|
|
307
|
3254.000
|
LSE
|
14:45:19
|
|
290
|
3254.000
|
LSE
|
14:45:19
|
|
82
|
3253.500
|
CHIX
|
14:45:02
|
|
93
|
3253.500
|
CHIX
|
14:45:02
|
|
89
|
3253.500
|
CHIX
|
14:45:02
|
|
148
|
3254.000
|
LSE
|
14:44:59
|
|
177
|
3254.000
|
LSE
|
14:44:59
|
|
323
|
3254.000
|
LSE
|
14:44:59
|
|
88
|
3254.000
|
CHIX
|
14:44:59
|
|
538
|
3254.000
|
LSE
|
14:44:54
|
|
578
|
3251.500
|
LSE
|
14:44:00
|
|
98
|
3252.000
|
CHIX
|
14:43:58
|
|
109
|
3253.000
|
CHIX
|
14:43:52
|
|
122
|
3253.000
|
BATE
|
14:43:52
|
|
14
|
3253.000
|
CHIX
|
14:43:52
|
|
73
|
3253.500
|
BATE
|
14:43:49
|
|
23
|
3253.500
|
BATE
|
14:43:49
|
|
18
|
3253.500
|
BATE
|
14:43:49
|
|
690
|
3254.000
|
LSE
|
14:43:49
|
|
88
|
3253.500
|
CHIX
|
14:43:49
|
|
157
|
3254.000
|
CHIX
|
14:43:49
|
|
8
|
3253.500
|
BATE
|
14:43:49
|
|
19
|
3253.500
|
BATE
|
14:43:49
|
|
95
|
3253.500
|
BATE
|
14:43:49
|
|
8
|
3253.500
|
BATE
|
14:43:49
|
|
150
|
3254.000
|
CHIX
|
14:43:04
|
|
679
|
3254.000
|
LSE
|
14:43:04
|
|
85
|
3254.500
|
CHIX
|
14:43:01
|
|
94
|
3254.500
|
CHIX
|
14:43:01
|
|
192
|
3255.000
|
LSE
|
14:42:52
|
|
399
|
3255.000
|
LSE
|
14:42:52
|
|
85
|
3255.000
|
LSE
|
14:42:52
|
|
240
|
3255.000
|
LSE
|
14:42:52
|
|
178
|
3255.000
|
LSE
|
14:42:52
|
|
172
|
3255.000
|
LSE
|
14:42:52
|
|
399
|
3255.000
|
LSE
|
14:42:52
|
|
66
|
3253.500
|
CHIX
|
14:42:28
|
|
14
|
3253.500
|
CHIX
|
14:42:28
|
|
96
|
3254.000
|
CHIX
|
14:42:27
|
|
113
|
3252.000
|
BATE
|
14:41:51
|
|
10
|
3253.000
|
BATE
|
14:41:51
|
|
89
|
3253.000
|
BATE
|
14:41:51
|
|
96
|
3253.000
|
CHIX
|
14:41:51
|
|
16
|
3253.000
|
BATE
|
14:41:51
|
|
244
|
3253.500
|
LSE
|
14:41:51
|
|
467
|
3253.500
|
LSE
|
14:41:51
|
|
109
|
3255.000
|
BATE
|
14:41:10
|
|
10
|
3255.000
|
BATE
|
14:41:10
|
|
612
|
3255.000
|
LSE
|
14:41:10
|
|
84
|
3255.500
|
CHIX
|
14:41:04
|
|
635
|
3256.500
|
LSE
|
14:41:02
|
|
96
|
3256.500
|
CHIX
|
14:41:02
|
|
86
|
3257.000
|
CHIX
|
14:40:59
|
|
107
|
3257.000
|
BATE
|
14:40:59
|
|
306
|
3257.500
|
LSE
|
14:40:59
|
|
216
|
3257.500
|
BATE
|
14:40:59
|
|
138
|
3257.500
|
LSE
|
14:40:55
|
|
177
|
3257.500
|
LSE
|
14:40:49
|
|
94
|
3256.000
|
CHIX
|
14:40:23
|
|
162
|
3256.000
|
BATE
|
14:40:23
|
|
113
|
3256.000
|
LSE
|
14:40:23
|
|
534
|
3256.000
|
LSE
|
14:40:23
|
|
166
|
3256.000
|
LSE
|
14:40:23
|
|
40
|
3256.000
|
LSE
|
14:40:21
|
|
400
|
3256.000
|
LSE
|
14:40:21
|
|
187
|
3257.000
|
CHIX
|
14:40:21
|
|
136
|
3257.000
|
CHIX
|
14:40:21
|
|
87
|
3256.500
|
CHIX
|
14:40:01
|
|
84
|
3255.000
|
CHIX
|
14:39:27
|
|
80
|
3255.000
|
CHIX
|
14:39:27
|
|
218
|
3255.500
|
LSE
|
14:39:23
|
|
218
|
3255.500
|
LSE
|
14:39:23
|
|
218
|
3255.500
|
LSE
|
14:39:23
|
|
218
|
3255.500
|
LSE
|
14:39:22
|
|
101
|
3255.500
|
BATE
|
14:39:21
|
|
109
|
3256.000
|
BATE
|
14:39:18
|
|
28
|
3256.500
|
BATE
|
14:39:16
|
|
81
|
3256.500
|
BATE
|
14:39:16
|
|
100
|
3256.000
|
CHIX
|
14:39:16
|
|
642
|
3256.000
|
LSE
|
14:39:16
|
|
59
|
3255.500
|
BATE
|
14:39:06
|
|
33
|
3255.500
|
BATE
|
14:39:06
|
|
10
|
3255.500
|
BATE
|
14:39:06
|
|
10
|
3255.500
|
BATE
|
14:39:06
|
|
10
|
3256.000
|
CHIX
|
14:39:03
|
|
103
|
3256.000
|
CHIX
|
14:39:03
|
|
113
|
3254.500
|
LSE
|
14:38:49
|
|
20
|
3254.500
|
LSE
|
14:38:23
|
|
117
|
3254.500
|
LSE
|
14:38:23
|
|
42
|
3254.500
|
LSE
|
14:38:23
|
|
250
|
3254.500
|
LSE
|
14:38:23
|
|
148
|
3254.500
|
LSE
|
14:38:23
|
|
287
|
3254.500
|
LSE
|
14:38:23
|
|
117
|
3254.500
|
LSE
|
14:38:23
|
|
250
|
3254.500
|
LSE
|
14:38:23
|
|
68
|
3254.500
|
LSE
|
14:38:23
|
|
453
|
3254.500
|
LSE
|
14:38:23
|
|
90
|
3254.500
|
CHIX
|
14:38:23
|
|
187
|
3254.500
|
LSE
|
14:38:22
|
|
107
|
3255.000
|
CHIX
|
14:38:20
|
|
111
|
3255.500
|
CHIX
|
14:38:19
|
|
154
|
3255.500
|
CHIX
|
14:38:07
|
|
678
|
3255.500
|
LSE
|
14:38:06
|
|
41
|
3254.000
|
CHIX
|
14:37:49
|
|
188
|
3249.500
|
CHIX
|
14:37:29
|
|
161
|
3249.500
|
BATE
|
14:37:04
|
|
660
|
3249.000
|
LSE
|
14:37:03
|
|
87
|
3249.000
|
CHIX
|
14:37:03
|
|
81
|
3250.500
|
CHIX
|
14:36:26
|
|
649
|
3251.000
|
LSE
|
14:36:26
|
|
98
|
3251.000
|
CHIX
|
14:36:26
|
|
617
|
3251.500
|
LSE
|
14:36:24
|
|
87
|
3251.500
|
CHIX
|
14:36:24
|
|
400
|
3252.000
|
LSE
|
14:36:22
|
|
417
|
3252.000
|
LSE
|
14:36:22
|
|
110
|
3252.000
|
BATE
|
14:36:22
|
|
680
|
3252.500
|
LSE
|
14:36:22
|
|
103
|
3252.000
|
BATE
|
14:36:22
|
|
120
|
3252.500
|
BATE
|
14:36:22
|
|
208
|
3253.000
|
CHIX
|
14:36:19
|
|
82
|
3251.000
|
CHIX
|
14:35:55
|
|
95
|
3247.500
|
CHIX
|
14:35:27
|
|
2
|
3247.500
|
CHIX
|
14:35:27
|
|
117
|
3248.000
|
BATE
|
14:35:25
|
|
586
|
3248.000
|
LSE
|
14:35:25
|
|
140
|
3246.500
|
CHIX
|
14:34:53
|
|
148
|
3248.000
|
LSE
|
14:34:50
|
|
234
|
3248.000
|
LSE
|
14:34:50
|
|
104
|
3247.500
|
CHIX
|
14:34:50
|
|
120
|
3247.500
|
BATE
|
14:34:50
|
|
148
|
3248.000
|
LSE
|
14:34:48
|
|
250
|
3248.000
|
LSE
|
14:34:48
|
|
311
|
3248.000
|
LSE
|
14:34:48
|
|
117
|
3248.000
|
LSE
|
14:34:48
|
|
8
|
3249.000
|
CHIX
|
14:34:48
|
|
140
|
3249.000
|
CHIX
|
14:34:48
|
|
594
|
3248.500
|
LSE
|
14:34:48
|
|
59
|
3249.000
|
BATE
|
14:34:42
|
|
117
|
3249.000
|
BATE
|
14:34:42
|
|
83
|
3249.000
|
CHIX
|
14:34:42
|
|
118
|
3249.500
|
BATE
|
14:34:42
|
|
115
|
3249.500
|
BATE
|
14:34:42
|
|
128
|
3246.500
|
CHIX
|
14:34:24
|
|
90
|
3245.500
|
CHIX
|
14:34:14
|
|
29
|
3244.000
|
BATE
|
14:33:59
|
|
323
|
3244.000
|
LSE
|
14:33:58
|
|
451
|
3244.000
|
LSE
|
14:33:58
|
|
218
|
3244.500
|
CHIX
|
14:33:52
|
|
148
|
3244.000
|
LSE
|
14:33:37
|
|
153
|
3244.000
|
LSE
|
14:33:37
|
|
266
|
3244.000
|
LSE
|
14:33:37
|
|
672
|
3244.000
|
LSE
|
14:33:37
|
|
106
|
3244.000
|
BATE
|
14:33:37
|
|
73
|
3242.000
|
CHIX
|
14:33:14
|
|
9
|
3242.000
|
CHIX
|
14:33:14
|
|
315
|
3242.000
|
LSE
|
14:33:11
|
|
153
|
3242.000
|
LSE
|
14:33:11
|
|
148
|
3242.000
|
LSE
|
14:33:11
|
|
153
|
3242.000
|
LSE
|
14:33:11
|
|
315
|
3242.000
|
LSE
|
14:33:11
|
|
33
|
3242.000
|
CHIX
|
14:33:11
|
|
18
|
3242.000
|
CHIX
|
14:33:11
|
|
14
|
3242.000
|
CHIX
|
14:33:11
|
|
18
|
3242.000
|
CHIX
|
14:33:11
|
|
14
|
3242.000
|
CHIX
|
14:33:11
|
|
17
|
3242.000
|
CHIX
|
14:33:11
|
|
120
|
3242.000
|
CHIX
|
14:33:11
|
|
95
|
3240.500
|
CHIX
|
14:32:52
|
|
231
|
3240.500
|
LSE
|
14:32:52
|
|
375
|
3240.500
|
LSE
|
14:32:52
|
|
115
|
3241.000
|
CHIX
|
14:32:52
|
|
96
|
3241.000
|
CHIX
|
14:32:52
|
|
671
|
3241.000
|
LSE
|
14:32:42
|
|
86
|
3241.000
|
CHIX
|
14:32:25
|
|
118
|
3241.500
|
BATE
|
14:32:24
|
|
118
|
3241.500
|
BATE
|
14:32:24
|
|
62
|
3242.000
|
CHIX
|
14:32:24
|
|
90
|
3242.000
|
CHIX
|
14:32:24
|
|
454
|
3242.000
|
LSE
|
14:32:23
|
|
124
|
3242.000
|
LSE
|
14:32:23
|
|
40
|
3240.500
|
BATE
|
14:32:00
|
|
262
|
3240.500
|
BATE
|
14:32:00
|
|
81
|
3240.500
|
CHIX
|
14:32:00
|
|
86
|
3241.000
|
LSE
|
14:31:59
|
|
380
|
3241.000
|
LSE
|
14:31:59
|
|
201
|
3241.000
|
LSE
|
14:31:59
|
|
153
|
3241.000
|
LSE
|
14:31:59
|
|
201
|
3241.000
|
LSE
|
14:31:59
|
|
43
|
3241.000
|
LSE
|
14:31:59
|
|
86
|
3241.000
|
LSE
|
14:31:59
|
|
380
|
3241.000
|
LSE
|
14:31:59
|
|
139
|
3241.000
|
LSE
|
14:31:59
|
|
49
|
3241.000
|
LSE
|
14:31:59
|
|
19
|
3241.000
|
CHIX
|
14:31:54
|
|
63
|
3241.000
|
CHIX
|
14:31:52
|
|
231
|
3241.000
|
CHIX
|
14:31:51
|
|
88
|
3241.000
|
CHIX
|
14:31:51
|
|
437
|
3241.000
|
LSE
|
14:31:23
|
|
216
|
3241.000
|
LSE
|
14:31:23
|
|
15
|
3239.000
|
CHIX
|
14:31:11
|
|
58
|
3239.500
|
CHIX
|
14:31:03
|
|
156
|
3239.500
|
CHIX
|
14:31:03
|
|
15
|
3239.500
|
CHIX
|
14:31:03
|
|
683
|
3239.500
|
LSE
|
14:31:03
|
|
82
|
3239.500
|
CHIX
|
14:31:02
|
|
99
|
3240.500
|
CHIX
|
14:30:42
|
|
629
|
3240.500
|
LSE
|
14:30:42
|
|
98
|
3241.500
|
CHIX
|
14:30:41
|
|
656
|
3241.500
|
LSE
|
14:30:41
|
|
276
|
3240.000
|
LSE
|
14:30:20
|
|
525
|
3240.000
|
LSE
|
14:30:20
|
|
80
|
3236.000
|
BATE
|
14:29:50
|
|
32
|
3236.000
|
BATE
|
14:29:50
|
|
86
|
3236.000
|
CHIX
|
14:29:50
|
|
84
|
3236.500
|
BATE
|
14:29:49
|
|
31
|
3236.500
|
BATE
|
14:29:49
|
|
354
|
3237.000
|
LSE
|
14:29:48
|
|
83
|
3237.000
|
BATE
|
14:29:48
|
|
108
|
3237.000
|
BATE
|
14:29:48
|
|
84
|
3237.000
|
CHIX
|
14:29:48
|
|
222
|
3237.000
|
LSE
|
14:29:48
|
|
114
|
3237.000
|
LSE
|
14:29:48
|
|
111
|
3237.500
|
BATE
|
14:29:47
|
|
24
|
3237.500
|
BATE
|
14:29:47
|
|
37
|
3237.000
|
CHIX
|
14:29:46
|
|
352
|
3237.500
|
LSE
|
14:29:42
|
|
65
|
3237.500
|
LSE
|
14:29:42
|
|
691
|
3237.500
|
LSE
|
14:29:42
|
|
107
|
3237.500
|
LSE
|
14:29:42
|
|
90
|
3237.500
|
CHIX
|
14:29:42
|
|
81
|
3237.500
|
CHIX
|
14:29:42
|
|
81
|
3237.500
|
BATE
|
14:29:41
|
|
35
|
3237.500
|
BATE
|
14:29:41
|
|
123
|
3238.000
|
LSE
|
14:29:36
|
|
73
|
3238.000
|
LSE
|
14:29:36
|
|
282
|
3238.000
|
LSE
|
14:29:36
|
|
250
|
3238.000
|
LSE
|
14:29:36
|
|
100
|
3238.000
|
LSE
|
14:29:36
|
|
121
|
3238.000
|
LSE
|
14:29:36
|
|
564
|
3238.000
|
LSE
|
14:29:36
|
|
468
|
3238.000
|
LSE
|
14:29:36
|
|
148
|
3237.500
|
CHIX
|
14:29:27
|
|
10
|
3238.000
|
BATE
|
14:29:27
|
|
105
|
3238.000
|
BATE
|
14:29:27
|
|
20
|
3238.000
|
CHIX
|
14:29:22
|
|
100
|
3238.000
|
CHIX
|
14:29:22
|
|
338
|
3238.000
|
CHIX
|
14:28:22
|
|
6
|
3238.000
|
CHIX
|
14:28:22
|
|
468
|
3234.500
|
LSE
|
14:26:40
|
|
113
|
3234.500
|
BATE
|
14:26:40
|
|
95
|
3234.500
|
CHIX
|
14:26:40
|
|
684
|
3234.500
|
LSE
|
14:26:40
|
|
782
|
3235.000
|
LSE
|
14:26:10
|
|
468
|
3234.500
|
LSE
|
14:26:05
|
|
117
|
3234.500
|
LSE
|
14:26:05
|
|
149
|
3235.000
|
BATE
|
14:25:57
|
|
10
|
3235.500
|
CHIX
|
14:25:49
|
|
61
|
3235.500
|
CHIX
|
14:25:49
|
|
6
|
3235.500
|
CHIX
|
14:25:47
|
|
80
|
3235.500
|
CHIX
|
14:25:47
|
|
11
|
3235.500
|
BATE
|
14:25:47
|
|
17
|
3235.500
|
BATE
|
14:25:47
|
|
70
|
3235.000
|
CHIX
|
14:25:21
|
|
110
|
3235.000
|
CHIX
|
14:25:21
|
|
71
|
3235.000
|
CHIX
|
14:25:21
|
|
119
|
3235.000
|
BATE
|
14:24:57
|
|
66
|
3235.500
|
BATE
|
14:24:57
|
|
92
|
3235.000
|
CHIX
|
14:24:47
|
|
397
|
3235.000
|
LSE
|
14:24:47
|
|
140
|
3235.000
|
CHIX
|
14:24:47
|
|
256
|
3235.000
|
LSE
|
14:24:47
|
|
8
|
3235.000
|
CHIX
|
14:23:06
|
|
598
|
3235.000
|
LSE
|
14:23:04
|
|
104
|
3235.000
|
CHIX
|
14:23:02
|
|
178
|
3235.000
|
CHIX
|
14:22:02
|
|
405
|
3235.000
|
LSE
|
14:19:59
|
|
36
|
3235.000
|
CHIX
|
14:19:07
|
|
592
|
3235.000
|
LSE
|
14:19:07
|
|
76
|
3235.000
|
LSE
|
14:19:07
|
|
45
|
3235.500
|
CHIX
|
14:19:07
|
|
71
|
3235.500
|
CHIX
|
14:19:07
|
|
116
|
3235.000
|
BATE
|
14:19:07
|
|
580
|
3235.000
|
LSE
|
14:19:07
|
|
82
|
3235.000
|
CHIX
|
14:19:07
|
|
93
|
3235.000
|
CHIX
|
14:19:07
|
|
146
|
3235.000
|
BATE
|
14:19:07
|
|
12
|
3235.500
|
BATE
|
14:18:23
|
|
9
|
3235.500
|
BATE
|
14:18:21
|
|
9
|
3235.500
|
BATE
|
14:18:20
|
|
439
|
3235.500
|
LSE
|
14:18:11
|
|
245
|
3235.500
|
LSE
|
14:18:11
|
|
93
|
3235.500
|
CHIX
|
14:18:11
|
|
82
|
3234.500
|
CHIX
|
14:15:36
|
|
669
|
3234.500
|
LSE
|
14:15:36
|
|
123
|
3234.500
|
BATE
|
14:15:36
|
|
94
|
3234.500
|
CHIX
|
14:15:36
|
|
247
|
3235.000
|
LSE
|
14:14:29
|
|
348
|
3235.000
|
LSE
|
14:14:29
|
|
91
|
3235.000
|
CHIX
|
14:14:29
|
|
88
|
3235.000
|
CHIX
|
14:14:29
|
|
76
|
3235.500
|
CHIX
|
14:14:10
|
|
10
|
3235.500
|
CHIX
|
14:14:10
|
|
342
|
3235.500
|
LSE
|
14:14:09
|
|
117
|
3235.500
|
BATE
|
14:14:09
|
|
325
|
3235.500
|
LSE
|
14:14:09
|
|
85
|
3234.500
|
CHIX
|
14:12:32
|
|
115
|
3234.500
|
CHIX
|
14:12:32
|
|
198
|
3235.000
|
LSE
|
14:11:32
|
|
378
|
3235.000
|
LSE
|
14:11:32
|
|
121
|
3233.500
|
BATE
|
14:10:09
|
|
123
|
3234.000
|
BATE
|
14:10:09
|
|
85
|
3234.000
|
CHIX
|
14:10:09
|
|
108
|
3234.500
|
CHIX
|
14:10:09
|
|
153
|
3235.500
|
LSE
|
14:09:32
|
|
148
|
3235.500
|
LSE
|
14:09:32
|
|
308
|
3235.500
|
LSE
|
14:09:32
|
|
649
|
3235.500
|
LSE
|
14:09:32
|
|
108
|
3235.500
|
BATE
|
14:09:32
|
|
644
|
3235.500
|
LSE
|
14:09:32
|
|
577
|
3235.500
|
LSE
|
14:09:32
|
|
82
|
3235.500
|
CHIX
|
14:09:32
|
|
122
|
3235.500
|
CHIX
|
14:09:32
|
|
103
|
3235.500
|
BATE
|
14:06:58
|
|
80
|
3235.500
|
CHIX
|
14:06:58
|
|
8
|
3236.000
|
CHIX
|
14:06:18
|
|
107
|
3235.500
|
BATE
|
14:06:18
|
|
102
|
3236.000
|
LSE
|
14:06:18
|
|
113
|
3235.500
|
BATE
|
14:06:18
|
|
850
|
3236.000
|
LSE
|
14:06:18
|
|
138
|
3236.000
|
CHIX
|
14:06:18
|
|
173
|
3236.000
|
LSE
|
14:06:18
|
|
138
|
3236.000
|
CHIX
|
14:06:18
|
|
950
|
3236.000
|
LSE
|
14:06:18
|
|
167
|
3236.000
|
CHIX
|
14:06:18
|
|
113
|
3236.000
|
BATE
|
14:04:32
|
|
12
|
3236.500
|
BATE
|
14:04:32
|
|
123
|
3236.000
|
CHIX
|
14:04:08
|
|
170
|
3236.000
|
CHIX
|
14:02:53
|
|
89
|
3235.000
|
CHIX
|
14:00:30
|
|
161
|
3235.500
|
LSE
|
14:00:30
|
|
533
|
3235.500
|
LSE
|
14:00:30
|
|
80
|
3236.000
|
CHIX
|
14:00:02
|
|
94
|
3236.000
|
CHIX
|
14:00:02
|
|
93
|
3236.000
|
CHIX
|
14:00:02
|
|
111
|
3236.500
|
BATE
|
14:00:02
|
|
298
|
3236.500
|
LSE
|
14:00:02
|
|
393
|
3236.500
|
LSE
|
14:00:02
|
|
42
|
3236.500
|
BATE
|
14:00:00
|
|
7
|
3236.500
|
BATE
|
14:00:00
|
|
57
|
3237.000
|
BATE
|
14:00:00
|
|
72
|
3237.000
|
BATE
|
14:00:00
|
|
31
|
3237.000
|
BATE
|
14:00:00
|
|
91
|
3234.000
|
LSE
|
13:57:41
|
|
608
|
3234.000
|
LSE
|
13:57:30
|
|
31
|
3234.500
|
CHIX
|
13:57:30
|
|
660
|
3234.500
|
LSE
|
13:57:19
|
|
94
|
3234.500
|
CHIX
|
13:57:19
|
|
597
|
3235.000
|
LSE
|
13:56:42
|
|
148
|
3235.000
|
CHIX
|
13:56:42
|
|
25
|
3235.000
|
BATE
|
13:56:42
|
|
78
|
3235.000
|
BATE
|
13:56:42
|
|
106
|
3235.000
|
BATE
|
13:56:42
|
|
163
|
3235.500
|
CHIX
|
13:56:18
|
|
148
|
3235.500
|
LSE
|
13:54:20
|
|
153
|
3235.500
|
LSE
|
13:54:20
|
|
117
|
3235.500
|
CHIX
|
13:54:20
|
|
659
|
3235.500
|
LSE
|
13:54:20
|
|
95
|
3235.500
|
CHIX
|
13:54:20
|
|
83
|
3232.500
|
CHIX
|
13:50:54
|
|
638
|
3233.000
|
LSE
|
13:50:54
|
|
103
|
3232.000
|
BATE
|
13:50:54
|
|
643
|
3234.000
|
LSE
|
13:50:42
|
|
101
|
3234.000
|
BATE
|
13:50:42
|
|
96
|
3234.000
|
CHIX
|
13:50:42
|
|
44
|
3235.000
|
CHIX
|
13:50:39
|
|
98
|
3235.000
|
CHIX
|
13:50:39
|
|
99
|
3233.000
|
CHIX
|
13:48:15
|
|
123
|
3235.000
|
LSE
|
13:48:04
|
|
148
|
3235.000
|
LSE
|
13:48:04
|
|
135
|
3235.000
|
LSE
|
13:48:04
|
|
250
|
3235.000
|
LSE
|
13:48:04
|
|
135
|
3235.000
|
LSE
|
13:48:04
|
|
117
|
3235.000
|
LSE
|
13:48:04
|
|
23
|
3235.000
|
LSE
|
13:48:04
|
|
148
|
3235.000
|
LSE
|
13:48:04
|
|
250
|
3235.000
|
LSE
|
13:48:04
|
|
153
|
3235.000
|
LSE
|
13:48:04
|
|
126
|
3235.000
|
CHIX
|
13:48:04
|
|
120
|
3235.000
|
BATE
|
13:48:04
|
|
160
|
3235.000
|
BATE
|
13:48:04
|
|
98
|
3235.000
|
CHIX
|
13:48:04
|
|
585
|
3235.000
|
LSE
|
13:48:04
|
|
86
|
3235.000
|
CHIX
|
13:48:04
|
|
601
|
3235.000
|
LSE
|
13:48:04
|
|
112
|
3235.000
|
BATE
|
13:48:04
|
|
680
|
3235.500
|
LSE
|
13:47:08
|
|
110
|
3234.500
|
CHIX
|
13:45:37
|
|
39
|
3234.500
|
CHIX
|
13:45:37
|
|
55
|
3234.500
|
CHIX
|
13:45:37
|
|
82
|
3234.500
|
CHIX
|
13:45:37
|
|
92
|
3233.000
|
CHIX
|
13:42:57
|
|
92
|
3233.000
|
CHIX
|
13:42:12
|
|
825
|
3233.000
|
LSE
|
13:42:12
|
|
120
|
3233.500
|
BATE
|
13:41:51
|
|
98
|
3234.000
|
CHIX
|
13:41:51
|
|
94
|
3234.000
|
CHIX
|
13:41:51
|
|
112
|
3234.000
|
BATE
|
13:41:51
|
|
705
|
3234.000
|
LSE
|
13:41:51
|
|
90
|
3234.000
|
CHIX
|
13:41:51
|
|
128
|
3234.000
|
BATE
|
13:41:51
|
|
591
|
3234.000
|
LSE
|
13:41:51
|
|
14
|
3234.000
|
CHIX
|
13:41:51
|
|
26
|
3234.000
|
LSE
|
13:39:58
|
|
66
|
3234.000
|
LSE
|
13:39:53
|
|
72
|
3234.000
|
CHIX
|
13:39:47
|
|
162
|
3234.000
|
CHIX
|
13:39:26
|
|
64
|
3233.500
|
LSE
|
13:38:53
|
|
48
|
3233.500
|
LSE
|
13:38:53
|
|
101
|
3233.500
|
LSE
|
13:37:43
|
|
33
|
3233.500
|
LSE
|
13:37:43
|
|
120
|
3234.000
|
BATE
|
13:37:25
|
|
116
|
3234.000
|
CHIX
|
13:37:25
|
|
771
|
3234.000
|
LSE
|
13:37:25
|
|
92
|
3234.000
|
CHIX
|
13:37:25
|
|
114
|
3234.000
|
BATE
|
13:37:25
|
|
148
|
3234.500
|
LSE
|
13:37:25
|
|
153
|
3234.500
|
LSE
|
13:37:25
|
|
121
|
3234.000
|
LSE
|
13:37:25
|
|
48
|
3234.000
|
LSE
|
13:37:25
|
|
244
|
3234.500
|
LSE
|
13:36:33
|
|
44
|
3235.000
|
CHIX
|
13:36:32
|
|
64
|
3235.000
|
CHIX
|
13:36:32
|
|
80
|
3235.000
|
CHIX
|
13:36:32
|
|
118
|
3234.000
|
BATE
|
13:36:05
|
|
665
|
3233.500
|
LSE
|
13:35:05
|
|
14
|
3234.000
|
CHIX
|
13:34:29
|
|
82
|
3234.000
|
CHIX
|
13:34:29
|
|
810
|
3233.500
|
LSE
|
13:34:28
|
|
15
|
3233.500
|
BATE
|
13:34:28
|
|
96
|
3234.000
|
CHIX
|
13:32:46
|
|
105
|
3234.000
|
BATE
|
13:32:46
|
|
82
|
3234.000
|
BATE
|
13:32:46
|
|
5
|
3234.000
|
CHIX
|
13:32:46
|
|
605
|
3234.000
|
LSE
|
13:32:46
|
|
149
|
3234.000
|
LSE
|
13:32:46
|
|
89
|
3234.000
|
CHIX
|
13:32:46
|
|
8
|
3234.000
|
BATE
|
13:32:46
|
|
30
|
3234.000
|
BATE
|
13:32:46
|
|
430
|
3234.000
|
LSE
|
13:32:46
|
|
92
|
3234.500
|
CHIX
|
13:32:36
|
|
2
|
3234.000
|
LSE
|
13:32:05
|
|
214
|
3234.000
|
LSE
|
13:32:05
|
|
579
|
3234.500
|
LSE
|
13:30:36
|
|
656
|
3234.500
|
LSE
|
13:30:36
|
|
141
|
3234.500
|
BATE
|
13:30:36
|
|
99
|
3234.500
|
CHIX
|
13:30:36
|
|
78
|
3234.500
|
BATE
|
13:30:36
|
|
9
|
3235.500
|
CHIX
|
13:30:30
|
|
62
|
3233.500
|
LSE
|
13:29:49
|
|
61
|
3234.000
|
CHIX
|
13:29:44
|
|
86
|
3234.000
|
CHIX
|
13:29:42
|
|
76
|
3234.000
|
CHIX
|
13:29:42
|
|
8
|
3234.000
|
CHIX
|
13:29:41
|
|
699
|
3234.000
|
LSE
|
13:29:41
|
|
120
|
3234.000
|
CHIX
|
13:29:41
|
|
107
|
3233.500
|
LSE
|
13:28:30
|
|
81
|
3234.000
|
CHIX
|
13:28:30
|
|
110
|
3233.500
|
BATE
|
13:28:30
|
|
80
|
3234.000
|
CHIX
|
13:28:10
|
|
5
|
3234.000
|
CHIX
|
13:28:10
|
|
8
|
3234.000
|
CHIX
|
13:28:10
|
|
154
|
3234.000
|
CHIX
|
13:26:40
|
|
84
|
3234.000
|
CHIX
|
13:25:40
|
|
81
|
3232.000
|
CHIX
|
13:22:01
|
|
693
|
3231.000
|
LSE
|
13:20:58
|
|
110
|
3231.000
|
BATE
|
13:20:58
|
|
90
|
3231.000
|
CHIX
|
13:20:58
|
|
537
|
3231.500
|
LSE
|
13:19:01
|
|
133
|
3231.500
|
LSE
|
13:19:01
|
|
83
|
3231.500
|
CHIX
|
13:19:01
|
|
151
|
3232.000
|
BATE
|
13:19:01
|
|
95
|
3232.000
|
CHIX
|
13:18:53
|
|
105
|
3232.000
|
CHIX
|
13:18:53
|
|
88
|
3232.000
|
CHIX
|
13:18:53
|
|
362
|
3232.000
|
LSE
|
13:18:53
|
|
241
|
3232.000
|
LSE
|
13:18:53
|
|
96
|
3232.000
|
CHIX
|
13:14:50
|
|
152
|
3232.000
|
LSE
|
13:14:50
|
|
66
|
3232.000
|
LSE
|
13:14:50
|
|
436
|
3232.000
|
LSE
|
13:14:50
|
|
15
|
3232.000
|
BATE
|
13:14:50
|
|
60
|
3232.000
|
CHIX
|
13:14:50
|
|
66
|
3232.000
|
BATE
|
13:14:50
|
|
22
|
3232.000
|
BATE
|
13:14:50
|
|
57
|
3232.000
|
CHIX
|
13:13:52
|
|
232
|
3232.500
|
CHIX
|
13:13:50
|
|
109
|
3232.500
|
BATE
|
13:13:50
|
|
651
|
3232.500
|
LSE
|
13:13:28
|
|
529
|
3231.000
|
LSE
|
13:10:12
|
|
70
|
3231.000
|
LSE
|
13:10:12
|
|
24
|
3231.000
|
LSE
|
13:10:12
|
|
111
|
3231.000
|
BATE
|
13:10:12
|
|
445
|
3231.500
|
LSE
|
13:10:11
|
|
215
|
3231.500
|
LSE
|
13:10:11
|
|
99
|
3231.500
|
CHIX
|
13:10:11
|
|
702
|
3232.000
|
LSE
|
13:09:30
|
|
107
|
3232.000
|
BATE
|
13:09:30
|
|
89
|
3232.000
|
CHIX
|
13:09:30
|
|
84
|
3232.500
|
CHIX
|
13:06:56
|
|
84
|
3232.500
|
CHIX
|
13:06:56
|
|
86
|
3232.000
|
CHIX
|
13:05:58
|
|
6
|
3232.000
|
BATE
|
13:05:58
|
|
111
|
3232.000
|
BATE
|
13:04:46
|
|
147
|
3232.500
|
CHIX
|
13:03:40
|
|
196
|
3232.500
|
LSE
|
13:03:35
|
|
468
|
3232.500
|
LSE
|
13:03:35
|
|
309
|
3232.500
|
LSE
|
13:03:35
|
|
299
|
3232.500
|
LSE
|
13:03:35
|
|
124
|
3232.500
|
BATE
|
13:03:35
|
|
81
|
3232.500
|
CHIX
|
13:03:35
|
|
29
|
3232.500
|
BATE
|
13:03:35
|
|
37
|
3232.500
|
BATE
|
13:02:42
|
|
620
|
3232.500
|
LSE
|
13:02:37
|
|
96
|
3232.500
|
CHIX
|
13:02:37
|
|
49
|
3232.500
|
BATE
|
13:02:37
|
|
81
|
3233.000
|
CHIX
|
13:02:37
|
|
475
|
3233.000
|
LSE
|
13:00:37
|
|
171
|
3233.000
|
LSE
|
13:00:37
|
|
38
|
3233.000
|
CHIX
|
12:59:41
|
|
90
|
3233.000
|
CHIX
|
12:58:51
|
|
634
|
3233.000
|
LSE
|
12:58:51
|
|
150
|
3233.000
|
CHIX
|
12:58:51
|
|
107
|
3233.000
|
BATE
|
12:58:51
|
|
9
|
3233.000
|
BATE
|
12:58:51
|
|
87
|
3233.000
|
CHIX
|
12:58:51
|
|
95
|
3231.500
|
CHIX
|
12:55:59
|
|
92
|
3231.500
|
CHIX
|
12:55:59
|
|
110
|
3232.000
|
BATE
|
12:55:59
|
|
603
|
3232.000
|
LSE
|
12:55:59
|
|
28
|
3231.000
|
LSE
|
12:52:10
|
|
656
|
3231.000
|
LSE
|
12:51:54
|
|
113
|
3231.500
|
BATE
|
12:51:53
|
|
93
|
3232.000
|
CHIX
|
12:51:53
|
|
90
|
3231.500
|
CHIX
|
12:51:53
|
|
84
|
3232.000
|
CHIX
|
12:51:53
|
|
106
|
3231.500
|
BATE
|
12:50:36
|
|
88
|
3231.500
|
CHIX
|
12:50:36
|
|
79
|
3231.500
|
BATE
|
12:50:36
|
|
8
|
3231.500
|
BATE
|
12:50:36
|
|
19
|
3231.500
|
BATE
|
12:50:36
|
|
646
|
3231.500
|
LSE
|
12:50:36
|
|
617
|
3231.000
|
LSE
|
12:48:01
|
|
93
|
3231.500
|
CHIX
|
12:48:01
|
|
81
|
3231.500
|
CHIX
|
12:48:01
|
|
249
|
3232.000
|
LSE
|
12:47:31
|
|
340
|
3232.000
|
LSE
|
12:47:31
|
|
106
|
3231.500
|
BATE
|
12:46:16
|
|
88
|
3232.000
|
CHIX
|
12:46:00
|
|
89
|
3232.000
|
CHIX
|
12:46:00
|
|
112
|
3232.500
|
LSE
|
12:46:00
|
|
564
|
3232.500
|
LSE
|
12:46:00
|
|
120
|
3232.500
|
BATE
|
12:45:19
|
|
632
|
3233.000
|
LSE
|
12:45:19
|
|
84
|
3233.000
|
CHIX
|
12:45:19
|
|
310
|
3232.500
|
LSE
|
12:43:27
|
|
118
|
3232.500
|
LSE
|
12:43:21
|
|
39
|
3232.500
|
LSE
|
12:43:21
|
|
41
|
3232.500
|
LSE
|
12:43:21
|
|
364
|
3232.500
|
LSE
|
12:43:21
|
|
103
|
3232.500
|
BATE
|
12:43:21
|
|
5
|
3233.000
|
CHIX
|
12:43:21
|
|
89
|
3233.000
|
CHIX
|
12:43:20
|
|
572
|
3234.000
|
LSE
|
12:43:20
|
|
191
|
3234.000
|
LSE
|
12:43:20
|
|
678
|
3234.000
|
LSE
|
12:43:20
|
|
25
|
3234.000
|
BATE
|
12:43:20
|
|
213
|
3234.000
|
BATE
|
12:43:20
|
|
89
|
3234.000
|
CHIX
|
12:43:20
|
|
34
|
3234.000
|
CHIX
|
12:42:55
|
|
25
|
3234.000
|
CHIX
|
12:42:54
|
|
95
|
3234.000
|
CHIX
|
12:42:54
|
|
148
|
3233.500
|
LSE
|
12:42:01
|
|
147
|
3233.500
|
CHIX
|
12:42:01
|
|
96
|
3232.000
|
BATE
|
12:38:00
|
|
16
|
3232.000
|
BATE
|
12:37:55
|
|
99
|
3232.500
|
CHIX
|
12:37:55
|
|
95
|
3232.500
|
CHIX
|
12:37:54
|
|
16
|
3232.500
|
CHIX
|
12:37:54
|
|
23
|
3232.500
|
CHIX
|
12:37:53
|
|
66
|
3232.500
|
CHIX
|
12:37:53
|
|
775
|
3232.500
|
LSE
|
12:37:53
|
|
32
|
3232.500
|
CHIX
|
12:36:21
|
|
36
|
3232.500
|
CHIX
|
12:36:21
|
|
1
|
3232.500
|
CHIX
|
12:36:21
|
|
36
|
3232.500
|
CHIX
|
12:36:20
|
|
30
|
3232.500
|
CHIX
|
12:36:20
|
|
369
|
3231.500
|
LSE
|
12:35:18
|
|
18
|
3232.500
|
CHIX
|
12:34:11
|
|
611
|
3232.000
|
LSE
|
12:34:11
|
|
105
|
3232.000
|
BATE
|
12:34:11
|
|
83
|
3232.000
|
CHIX
|
12:34:11
|
|
120
|
3232.500
|
CHIX
|
12:33:09
|
|
43
|
3232.500
|
CHIX
|
12:33:02
|
|
26
|
3232.500
|
CHIX
|
12:33:00
|
|
72
|
3232.500
|
CHIX
|
12:32:58
|
|
27
|
3232.500
|
CHIX
|
12:31:58
|
|
22
|
3231.500
|
LSE
|
12:31:56
|
|
88
|
3232.500
|
CHIX
|
12:29:19
|
|
19
|
3232.500
|
CHIX
|
12:29:19
|
|
120
|
3232.500
|
BATE
|
12:29:19
|
|
571
|
3232.500
|
LSE
|
12:29:17
|
|
80
|
3233.000
|
CHIX
|
12:29:17
|
|
507
|
3233.500
|
LSE
|
12:29:17
|
|
123
|
3233.500
|
BATE
|
12:29:17
|
|
19
|
3233.500
|
LSE
|
12:29:17
|
|
116
|
3233.500
|
BATE
|
12:29:17
|
|
34
|
3233.500
|
LSE
|
12:28:49
|
|
35
|
3233.500
|
LSE
|
12:28:29
|
|
26
|
3233.500
|
LSE
|
12:28:22
|
|
192
|
3233.500
|
LSE
|
12:26:24
|
|
137
|
3234.000
|
CHIX
|
12:26:24
|
|
95
|
3234.000
|
CHIX
|
12:26:24
|
|
297
|
3233.500
|
LSE
|
12:26:24
|
|
140
|
3233.500
|
LSE
|
12:26:24
|
|
87
|
3233.000
|
CHIX
|
12:24:02
|
|
90
|
3233.000
|
CHIX
|
12:23:18
|
|
5
|
3233.500
|
CHIX
|
12:22:32
|
|
31
|
3233.500
|
LSE
|
12:22:32
|
|
50
|
3233.500
|
LSE
|
12:22:32
|
|
543
|
3233.500
|
LSE
|
12:22:32
|
|
85
|
3233.500
|
CHIX
|
12:22:32
|
|
109
|
3233.000
|
BATE
|
12:21:14
|
|
589
|
3233.000
|
LSE
|
12:21:14
|
|
93
|
3233.000
|
CHIX
|
12:21:14
|
|
14
|
3233.000
|
BATE
|
12:21:14
|
|
38
|
3233.500
|
LSE
|
12:19:30
|
|
22
|
3233.500
|
BATE
|
12:19:30
|
|
250
|
3233.500
|
LSE
|
12:19:30
|
|
100
|
3233.500
|
BATE
|
12:19:30
|
|
381
|
3233.500
|
LSE
|
12:19:30
|
|
115
|
3233.500
|
BATE
|
12:19:30
|
|
88
|
3233.500
|
CHIX
|
12:19:30
|
|
595
|
3233.500
|
LSE
|
12:19:30
|
|
96
|
3233.500
|
LSE
|
12:19:30
|
|
219
|
3233.500
|
LSE
|
12:19:30
|
|
347
|
3233.500
|
LSE
|
12:19:30
|
|
5
|
3233.000
|
CHIX
|
12:17:44
|
|
86
|
3233.000
|
CHIX
|
12:17:44
|
|
90
|
3233.000
|
CHIX
|
12:17:44
|
|
119
|
3233.000
|
BATE
|
12:17:44
|
|
722
|
3233.000
|
LSE
|
12:17:44
|
|
148
|
3233.000
|
LSE
|
12:16:15
|
|
250
|
3233.000
|
LSE
|
12:16:15
|
|
153
|
3233.000
|
LSE
|
12:16:15
|
|
100
|
3233.000
|
CHIX
|
12:16:14
|
|
147
|
3233.000
|
CHIX
|
12:16:14
|
|
97
|
3233.000
|
CHIX
|
12:16:14
|
|
108
|
3233.000
|
CHIX
|
12:16:14
|
|
16
|
3233.000
|
CHIX
|
12:14:32
|
|
120
|
3233.000
|
BATE
|
12:12:56
|
|
80
|
3233.000
|
CHIX
|
12:12:26
|
|
13
|
3233.000
|
CHIX
|
12:12:26
|
|
220
|
3232.500
|
LSE
|
12:12:20
|
|
33
|
3233.000
|
LSE
|
12:08:44
|
|
193
|
3233.000
|
LSE
|
12:08:44
|
|
300
|
3233.000
|
LSE
|
12:08:43
|
|
88
|
3233.000
|
LSE
|
12:08:42
|
|
20
|
3233.000
|
LSE
|
12:08:41
|
|
98
|
3233.000
|
CHIX
|
12:08:41
|
|
106
|
3233.500
|
BATE
|
12:08:37
|
|
13
|
3233.500
|
BATE
|
12:08:37
|
|
481
|
3234.000
|
LSE
|
12:08:37
|
|
80
|
3234.000
|
CHIX
|
12:08:37
|
|
26
|
3234.000
|
LSE
|
12:08:22
|
|
49
|
3234.000
|
LSE
|
12:08:21
|
|
122
|
3234.000
|
LSE
|
12:08:20
|
|
13
|
3234.000
|
LSE
|
12:08:20
|
|
400
|
3234.500
|
LSE
|
12:08:02
|
|
89
|
3234.500
|
CHIX
|
12:08:02
|
|
120
|
3234.500
|
BATE
|
12:08:02
|
|
262
|
3234.500
|
LSE
|
12:08:02
|
|
83
|
3234.500
|
CHIX
|
12:08:02
|
|
108
|
3234.500
|
BATE
|
12:08:02
|
|
94
|
3235.000
|
CHIX
|
12:06:13
|
|
83
|
3235.000
|
CHIX
|
12:06:13
|
|
2
|
3235.000
|
CHIX
|
12:06:13
|
|
705
|
3235.000
|
LSE
|
12:06:13
|
|
606
|
3234.500
|
LSE
|
12:04:19
|
|
44
|
3234.500
|
BATE
|
12:04:19
|
|
4
|
3234.500
|
CHIX
|
12:04:19
|
|
60
|
3234.500
|
BATE
|
12:04:19
|
|
77
|
3234.500
|
CHIX
|
12:04:19
|
|
86
|
3234.500
|
BATE
|
12:04:19
|
|
28
|
3234.500
|
BATE
|
12:04:19
|
|
111
|
3234.500
|
CHIX
|
12:03:03
|
|
14
|
3234.500
|
CHIX
|
12:03:03
|
|
108
|
3234.500
|
CHIX
|
12:03:02
|
|
574
|
3233.000
|
LSE
|
12:01:53
|
|
84
|
3233.000
|
CHIX
|
12:01:53
|
|
111
|
3233.000
|
BATE
|
12:00:04
|
|
91
|
3233.000
|
CHIX
|
12:00:04
|
|
93
|
3233.500
|
CHIX
|
12:00:00
|
|
102
|
3233.500
|
CHIX
|
12:00:00
|
|
437
|
3233.500
|
LSE
|
12:00:00
|
|
171
|
3233.500
|
LSE
|
12:00:00
|
|
104
|
3233.500
|
LSE
|
11:59:49
|
|
107
|
3233.500
|
BATE
|
11:58:57
|
|
90
|
3234.000
|
CHIX
|
11:58:36
|
|
91
|
3234.000
|
LSE
|
11:58:05
|
|
615
|
3234.000
|
LSE
|
11:58:05
|
|
105
|
3234.500
|
BATE
|
11:57:56
|
|
95
|
3234.500
|
CHIX
|
11:57:56
|
|
94
|
3234.500
|
CHIX
|
11:57:56
|
|
7
|
3234.500
|
BATE
|
11:57:56
|
|
298
|
3234.500
|
LSE
|
11:57:56
|
|
352
|
3234.500
|
LSE
|
11:57:56
|
|
86
|
3234.000
|
CHIX
|
11:56:07
|
|
48
|
3234.000
|
BATE
|
11:56:07
|
|
71
|
3234.000
|
BATE
|
11:56:07
|
|
130
|
3234.500
|
BATE
|
11:55:07
|
|
92
|
3234.500
|
CHIX
|
11:55:07
|
|
87
|
3235.000
|
LSE
|
11:55:07
|
|
175
|
3235.000
|
LSE
|
11:55:07
|
|
25
|
3235.000
|
LSE
|
11:55:07
|
|
153
|
3235.000
|
LSE
|
11:55:01
|
|
220
|
3235.000
|
LSE
|
11:55:01
|
|
753
|
3235.000
|
LSE
|
11:55:01
|
|
133
|
3233.500
|
LSE
|
11:53:33
|
|
467
|
3233.500
|
LSE
|
11:53:33
|
|
94
|
3233.500
|
CHIX
|
11:53:33
|
|
84
|
3233.000
|
CHIX
|
11:52:01
|
|
87
|
3233.000
|
CHIX
|
11:52:01
|
|
95
|
3233.000
|
CHIX
|
11:52:01
|
|
58
|
3232.500
|
CHIX
|
11:50:37
|
|
39
|
3232.500
|
CHIX
|
11:50:37
|
|
81
|
3232.000
|
BATE
|
11:48:12
|
|
26
|
3232.000
|
BATE
|
11:48:12
|
|
99
|
3233.000
|
LSE
|
11:47:35
|
|
32
|
3233.000
|
LSE
|
11:47:35
|
|
300
|
3233.000
|
LSE
|
11:47:35
|
|
180
|
3233.000
|
LSE
|
11:47:35
|
|
98
|
3233.000
|
CHIX
|
11:47:34
|
|
709
|
3234.000
|
LSE
|
11:47:34
|
|
108
|
3234.000
|
BATE
|
11:47:34
|
|
660
|
3235.000
|
LSE
|
11:47:29
|
|
4
|
3235.000
|
CHIX
|
11:47:29
|
|
92
|
3235.000
|
CHIX
|
11:47:29
|
|
110
|
3235.000
|
CHIX
|
11:47:29
|
|
59
|
3232.500
|
LSE
|
11:44:16
|
|
123
|
3232.500
|
BATE
|
11:44:16
|
|
634
|
3232.500
|
LSE
|
11:44:16
|
|
124
|
3232.500
|
BATE
|
11:44:16
|
|
120
|
3232.500
|
CHIX
|
11:44:16
|
|
4
|
3233.000
|
CHIX
|
11:43:46
|
|
83
|
3233.000
|
CHIX
|
11:43:46
|
|
139
|
3233.000
|
CHIX
|
11:43:16
|
|
90
|
3232.500
|
CHIX
|
11:41:38
|
|
303
|
3231.500
|
LSE
|
11:39:57
|
|
383
|
3231.500
|
LSE
|
11:39:57
|
|
434
|
3232.000
|
LSE
|
11:38:27
|
|
1
|
3232.000
|
CHIX
|
11:38:27
|
|
95
|
3232.000
|
CHIX
|
11:38:27
|
|
87
|
3232.000
|
CHIX
|
11:38:27
|
|
100
|
3232.500
|
BATE
|
11:38:09
|
|
12
|
3232.500
|
BATE
|
11:38:09
|
|
21
|
3232.000
|
LSE
|
11:37:56
|
|
122
|
3232.000
|
LSE
|
11:37:54
|
|
1
|
3232.000
|
LSE
|
11:37:54
|
|
95
|
3233.000
|
CHIX
|
11:36:18
|
|
258
|
3233.000
|
LSE
|
11:36:12
|
|
330
|
3233.000
|
LSE
|
11:36:07
|
|
123
|
3233.500
|
BATE
|
11:34:43
|
|
92
|
3234.000
|
CHIX
|
11:34:18
|
|
53
|
3235.000
|
BATE
|
11:33:34
|
|
91
|
3235.000
|
CHIX
|
11:33:34
|
|
48
|
3235.000
|
BATE
|
11:33:34
|
|
89
|
3235.500
|
CHIX
|
11:33:31
|
|
572
|
3235.500
|
LSE
|
11:33:31
|
|
86
|
3236.000
|
LSE
|
11:32:36
|
|
57
|
3236.000
|
CHIX
|
11:32:36
|
|
28
|
3236.000
|
CHIX
|
11:32:36
|
|
13
|
3236.000
|
CHIX
|
11:32:36
|
|
669
|
3236.000
|
LSE
|
11:32:36
|
|
99
|
3236.000
|
CHIX
|
11:32:36
|
|
4
|
3236.000
|
CHIX
|
11:32:36
|
|
120
|
3236.000
|
BATE
|
11:32:36
|
|
19
|
3236.000
|
LSE
|
11:31:44
|
|
250
|
3236.000
|
LSE
|
11:31:02
|
|
221
|
3236.000
|
LSE
|
11:30:56
|
|
136
|
3236.000
|
LSE
|
11:30:56
|
|
76
|
3236.000
|
CHIX
|
11:29:36
|
|
32
|
3236.500
|
CHIX
|
11:28:05
|
|
100
|
3236.500
|
BATE
|
11:28:04
|
|
56
|
3236.500
|
CHIX
|
11:28:04
|
|
83
|
3237.000
|
CHIX
|
11:28:04
|
|
85
|
3237.000
|
CHIX
|
11:28:04
|
|
38
|
3237.500
|
BATE
|
11:28:04
|
|
21
|
3237.500
|
BATE
|
11:28:04
|
|
686
|
3237.500
|
LSE
|
11:28:04
|
|
54
|
3237.500
|
BATE
|
11:28:04
|
|
622
|
3238.000
|
LSE
|
11:26:40
|
|
20
|
3238.500
|
CHIX
|
11:26:11
|
|
120
|
3238.500
|
CHIX
|
11:26:11
|
|
97
|
3238.000
|
CHIX
|
11:26:11
|
|
48
|
3238.000
|
BATE
|
11:26:11
|
|
601
|
3238.000
|
LSE
|
11:26:11
|
|
45
|
3238.000
|
BATE
|
11:26:11
|
|
11
|
3238.000
|
BATE
|
11:26:11
|
|
4
|
3235.500
|
CHIX
|
11:24:28
|
|
92
|
3235.500
|
CHIX
|
11:24:28
|
|
644
|
3234.500
|
LSE
|
11:23:20
|
|
46
|
3234.500
|
BATE
|
11:23:20
|
|
70
|
3234.500
|
BATE
|
11:23:20
|
|
99
|
3235.000
|
CHIX
|
11:21:17
|
|
108
|
3236.000
|
BATE
|
11:21:02
|
|
639
|
3236.500
|
LSE
|
11:20:41
|
|
130
|
3236.500
|
BATE
|
11:20:41
|
|
92
|
3236.500
|
CHIX
|
11:20:41
|
|
109
|
3236.500
|
CHIX
|
11:20:41
|
|
88
|
3237.000
|
CHIX
|
11:19:41
|
|
107
|
3237.000
|
CHIX
|
11:19:41
|
|
673
|
3237.000
|
LSE
|
11:19:41
|
|
499
|
3236.500
|
LSE
|
11:17:46
|
|
89
|
3236.500
|
LSE
|
11:17:46
|
|
3
|
3237.000
|
CHIX
|
11:17:28
|
|
93
|
3235.500
|
CHIX
|
11:16:47
|
|
101
|
3235.500
|
BATE
|
11:16:47
|
|
84
|
3235.500
|
CHIX
|
11:16:47
|
|
599
|
3235.500
|
LSE
|
11:16:47
|
|
222
|
3236.000
|
LSE
|
11:14:30
|
|
378
|
3236.000
|
LSE
|
11:14:30
|
|
96
|
3236.500
|
CHIX
|
11:14:28
|
|
4
|
3236.500
|
CHIX
|
11:14:28
|
|
578
|
3236.500
|
LSE
|
11:14:28
|
|
76
|
3236.500
|
CHIX
|
11:14:28
|
|
8
|
3236.500
|
CHIX
|
11:14:28
|
|
116
|
3236.500
|
BATE
|
11:14:28
|
|
596
|
3236.500
|
LSE
|
11:13:22
|
|
96
|
3236.500
|
CHIX
|
11:13:22
|
|
122
|
3236.500
|
BATE
|
11:13:22
|
|
250
|
3237.000
|
CHIX
|
11:13:22
|
|
102
|
3235.500
|
LSE
|
11:11:18
|
|
219
|
3235.500
|
LSE
|
11:11:16
|
|
6
|
3236.000
|
CHIX
|
11:11:14
|
|
109
|
3236.000
|
CHIX
|
11:11:14
|
|
220
|
3235.500
|
LSE
|
11:10:44
|
|
119
|
3235.500
|
BATE
|
11:09:51
|
|
81
|
3236.000
|
CHIX
|
11:09:14
|
|
97
|
3236.000
|
CHIX
|
11:09:14
|
|
321
|
3236.500
|
LSE
|
11:08:28
|
|
122
|
3236.500
|
BATE
|
11:08:28
|
|
287
|
3236.500
|
LSE
|
11:08:28
|
|
12
|
3235.000
|
BATE
|
11:05:59
|
|
105
|
3235.000
|
BATE
|
11:05:59
|
|
90
|
3235.000
|
CHIX
|
11:05:59
|
|
533
|
3235.500
|
LSE
|
11:05:51
|
|
175
|
3235.500
|
CHIX
|
11:05:51
|
|
62
|
3235.500
|
LSE
|
11:05:51
|
|
679
|
3235.500
|
LSE
|
11:05:51
|
|
136
|
3235.000
|
CHIX
|
11:04:37
|
|
20
|
3235.000
|
BATE
|
11:04:37
|
|
31
|
3235.000
|
LSE
|
11:04:37
|
|
610
|
3235.000
|
LSE
|
11:04:37
|
|
87
|
3235.000
|
BATE
|
11:04:37
|
|
6
|
3236.500
|
CHIX
|
11:03:44
|
|
100
|
3236.000
|
CHIX
|
11:03:44
|
|
29
|
3235.500
|
BATE
|
11:03:44
|
|
22
|
3235.500
|
BATE
|
11:03:44
|
|
9
|
3235.500
|
BATE
|
11:03:44
|
|
68
|
3235.500
|
BATE
|
11:03:44
|
|
701
|
3236.000
|
LSE
|
11:03:44
|
|
123
|
3236.500
|
CHIX
|
11:03:21
|
|
84
|
3230.000
|
CHIX
|
10:59:38
|
|
683
|
3230.000
|
LSE
|
10:59:38
|
|
96
|
3230.500
|
CHIX
|
10:58:30
|
|
699
|
3231.000
|
LSE
|
10:58:29
|
|
119
|
3231.000
|
BATE
|
10:58:29
|
|
65
|
3231.500
|
CHIX
|
10:58:20
|
|
365
|
3231.500
|
LSE
|
10:58:10
|
|
65
|
3231.500
|
BATE
|
10:58:10
|
|
54
|
3231.500
|
BATE
|
10:58:10
|
|
60
|
3232.000
|
CHIX
|
10:58:09
|
|
239
|
3231.500
|
LSE
|
10:58:08
|
|
643
|
3231.000
|
LSE
|
10:56:33
|
|
658
|
3230.500
|
LSE
|
10:55:34
|
|
25
|
3230.500
|
LSE
|
10:55:34
|
|
97
|
3231.000
|
CHIX
|
10:55:28
|
|
414
|
3231.500
|
LSE
|
10:55:15
|
|
220
|
3231.500
|
LSE
|
10:55:15
|
|
103
|
3232.000
|
BATE
|
10:55:04
|
|
91
|
3232.000
|
CHIX
|
10:55:04
|
|
339
|
3232.000
|
LSE
|
10:55:04
|
|
307
|
3232.000
|
LSE
|
10:55:04
|
|
270
|
3232.500
|
LSE
|
10:54:04
|
|
598
|
3233.000
|
LSE
|
10:54:04
|
|
87
|
3233.000
|
CHIX
|
10:54:04
|
|
347
|
3232.000
|
LSE
|
10:52:47
|
|
105
|
3232.000
|
CHIX
|
10:52:47
|
|
41
|
3232.000
|
LSE
|
10:52:47
|
|
300
|
3232.000
|
LSE
|
10:52:47
|
|
83
|
3232.500
|
CHIX
|
10:52:46
|
|
411
|
3232.500
|
LSE
|
10:52:46
|
|
300
|
3232.500
|
LSE
|
10:52:46
|
|
25
|
3233.500
|
BATE
|
10:50:20
|
|
88
|
3233.500
|
BATE
|
10:50:19
|
|
47
|
3234.500
|
LSE
|
10:50:06
|
|
148
|
3234.500
|
LSE
|
10:50:06
|
|
250
|
3234.500
|
LSE
|
10:50:06
|
|
243
|
3234.000
|
LSE
|
10:50:06
|
|
80
|
3234.500
|
CHIX
|
10:50:06
|
|
637
|
3234.500
|
LSE
|
10:50:06
|
|
80
|
3234.500
|
CHIX
|
10:50:06
|
|
19
|
3234.500
|
CHIX
|
10:50:06
|
|
65
|
3233.500
|
CHIX
|
10:48:08
|
|
25
|
3233.500
|
CHIX
|
10:48:08
|
|
649
|
3234.000
|
LSE
|
10:48:05
|
|
120
|
3234.000
|
BATE
|
10:48:05
|
|
91
|
3233.500
|
BATE
|
10:46:07
|
|
38
|
3236.000
|
CHIX
|
10:45:17
|
|
118
|
3236.000
|
CHIX
|
10:45:17
|
|
108
|
3235.500
|
CHIX
|
10:45:17
|
|
611
|
3236.500
|
LSE
|
10:45:17
|
|
92
|
3236.500
|
CHIX
|
10:45:17
|
|
103
|
3235.500
|
BATE
|
10:43:39
|
|
88
|
3235.500
|
CHIX
|
10:43:39
|
|
573
|
3236.000
|
LSE
|
10:43:08
|
|
84
|
3236.500
|
CHIX
|
10:41:44
|
|
107
|
3237.000
|
CHIX
|
10:41:44
|
|
607
|
3237.000
|
LSE
|
10:41:44
|
|
599
|
3237.500
|
LSE
|
10:41:34
|
|
113
|
3238.000
|
CHIX
|
10:41:34
|
|
114
|
3237.500
|
BATE
|
10:41:34
|
|
93
|
3238.000
|
LSE
|
10:41:29
|
|
148
|
3238.000
|
LSE
|
10:41:29
|
|
347
|
3238.000
|
LSE
|
10:41:29
|
|
118
|
3238.000
|
BATE
|
10:40:16
|
|
80
|
3238.000
|
CHIX
|
10:40:02
|
|
91
|
3238.000
|
CHIX
|
10:40:02
|
|
516
|
3238.000
|
LSE
|
10:40:02
|
|
164
|
3238.000
|
LSE
|
10:40:02
|
|
79
|
3235.500
|
BATE
|
10:38:48
|
|
19
|
3235.500
|
BATE
|
10:38:48
|
|
123
|
3235.500
|
CHIX
|
10:36:54
|
|
38
|
3235.500
|
CHIX
|
10:36:54
|
|
67
|
3231.500
|
CHIX
|
10:34:01
|
|
90
|
3231.500
|
CHIX
|
10:34:01
|
|
250
|
3231.500
|
LSE
|
10:34:01
|
|
153
|
3231.500
|
LSE
|
10:34:01
|
|
117
|
3231.500
|
LSE
|
10:34:01
|
|
114
|
3231.000
|
BATE
|
10:34:01
|
|
71
|
3231.500
|
LSE
|
10:34:01
|
|
7
|
3231.000
|
BATE
|
10:34:01
|
|
31
|
3231.000
|
BATE
|
10:34:01
|
|
24
|
3231.000
|
BATE
|
10:34:01
|
|
9
|
3231.000
|
BATE
|
10:34:01
|
|
99
|
3231.000
|
CHIX
|
10:34:01
|
|
47
|
3231.000
|
BATE
|
10:34:01
|
|
97
|
3231.500
|
LSE
|
10:34:01
|
|
600
|
3231.500
|
LSE
|
10:34:01
|
|
10
|
3230.000
|
CHIX
|
10:31:39
|
|
74
|
3230.000
|
CHIX
|
10:31:20
|
|
175
|
3231.000
|
LSE
|
10:31:09
|
|
250
|
3231.000
|
LSE
|
10:31:01
|
|
148
|
3231.000
|
LSE
|
10:31:01
|
|
42
|
3231.000
|
CHIX
|
10:31:01
|
|
56
|
3231.000
|
CHIX
|
10:31:01
|
|
212
|
3230.500
|
LSE
|
10:29:33
|
|
148
|
3230.000
|
LSE
|
10:29:33
|
|
250
|
3230.000
|
LSE
|
10:29:33
|
|
90
|
3230.500
|
CHIX
|
10:29:33
|
|
116
|
3230.500
|
BATE
|
10:29:33
|
|
84
|
3230.500
|
CHIX
|
10:29:33
|
|
113
|
3230.500
|
BATE
|
10:29:33
|
|
93
|
3230.500
|
CHIX
|
10:29:33
|
|
660
|
3230.500
|
LSE
|
10:29:33
|
|
115
|
3230.500
|
CHIX
|
10:29:33
|
|
106
|
3230.500
|
BATE
|
10:29:33
|
|
161
|
3229.000
|
LSE
|
10:26:12
|
|
161
|
3229.000
|
LSE
|
10:26:12
|
|
91
|
3229.000
|
CHIX
|
10:26:12
|
|
354
|
3229.000
|
LSE
|
10:26:12
|
|
98
|
3226.000
|
CHIX
|
10:24:26
|
|
97
|
3227.000
|
LSE
|
10:23:37
|
|
117
|
3227.000
|
LSE
|
10:23:37
|
|
370
|
3227.000
|
LSE
|
10:23:37
|
|
104
|
3226.500
|
BATE
|
10:23:37
|
|
15
|
3227.000
|
CHIX
|
10:23:37
|
|
41
|
3227.000
|
CHIX
|
10:23:37
|
|
31
|
3227.000
|
CHIX
|
10:23:37
|
|
85
|
3228.500
|
CHIX
|
10:23:03
|
|
119
|
3229.000
|
BATE
|
10:21:37
|
|
85
|
3229.500
|
LSE
|
10:21:37
|
|
295
|
3229.500
|
LSE
|
10:21:37
|
|
153
|
3229.500
|
LSE
|
10:21:37
|
|
148
|
3229.500
|
LSE
|
10:21:37
|
|
87
|
3230.000
|
CHIX
|
10:21:37
|
|
691
|
3230.000
|
LSE
|
10:21:37
|
|
90
|
3230.000
|
CHIX
|
10:21:37
|
|
95
|
3230.000
|
CHIX
|
10:21:37
|
|
120
|
3230.000
|
LSE
|
10:19:26
|
|
117
|
3229.000
|
BATE
|
10:19:26
|
|
82
|
3230.000
|
CHIX
|
10:19:26
|
|
492
|
3230.000
|
LSE
|
10:19:26
|
|
85
|
3230.000
|
CHIX
|
10:19:26
|
|
99
|
3232.000
|
CHIX
|
10:17:23
|
|
123
|
3233.500
|
BATE
|
10:17:08
|
|
92
|
3235.000
|
CHIX
|
10:17:08
|
|
105
|
3234.000
|
BATE
|
10:17:08
|
|
103
|
3235.000
|
BATE
|
10:16:43
|
|
14
|
3235.500
|
LSE
|
10:16:43
|
|
87
|
3235.500
|
CHIX
|
10:16:43
|
|
675
|
3235.500
|
LSE
|
10:16:43
|
|
670
|
3236.000
|
LSE
|
10:16:42
|
|
627
|
3236.000
|
LSE
|
10:16:42
|
|
51
|
3236.000
|
LSE
|
10:16:42
|
|
80
|
3236.000
|
LSE
|
10:16:36
|
|
83
|
3236.000
|
CHIX
|
10:16:25
|
|
87
|
3236.000
|
CHIX
|
10:16:25
|
|
166
|
3236.000
|
LSE
|
10:16:25
|
|
113
|
3236.000
|
LSE
|
10:16:25
|
|
807
|
3236.000
|
LSE
|
10:16:25
|
|
94
|
3237.000
|
CHIX
|
10:15:59
|
|
12
|
3237.000
|
CHIX
|
10:15:59
|
|
611
|
3236.500
|
LSE
|
10:15:55
|
|
463
|
3237.000
|
LSE
|
10:15:54
|
|
106
|
3237.000
|
CHIX
|
10:15:54
|
|
361
|
3237.000
|
LSE
|
10:15:54
|
|
1717
|
3234.500
|
LSE
|
10:15:20
|
|
340
|
3234.500
|
LSE
|
10:15:13
|
|
250
|
3234.500
|
LSE
|
10:15:13
|
|
504
|
3234.500
|
LSE
|
10:15:13
|
|
81
|
3234.500
|
LSE
|
10:15:13
|
|
153
|
3236.000
|
LSE
|
10:15:13
|
|
368
|
3236.000
|
LSE
|
10:15:13
|
|
148
|
3236.000
|
LSE
|
10:15:13
|
|
190
|
3236.000
|
LSE
|
10:15:13
|
|
117
|
3236.000
|
LSE
|
10:15:13
|
|
683
|
3234.500
|
LSE
|
10:15:10
|
|
440
|
3233.500
|
LSE
|
10:15:10
|
|
48
|
3233.500
|
LSE
|
10:15:07
|
|
150
|
3233.500
|
LSE
|
10:15:07
|
|
33
|
3233.500
|
LSE
|
10:15:07
|
|
150
|
3233.500
|
LSE
|
10:15:07
|
|
97
|
3233.500
|
LSE
|
10:15:07
|
|
31
|
3233.500
|
LSE
|
10:15:07
|
|
150
|
3233.500
|
LSE
|
10:15:07
|
|
675
|
3234.500
|
LSE
|
10:15:07
|
|
666
|
3235.500
|
LSE
|
10:15:07
|
|
9
|
3235.500
|
LSE
|
10:15:07
|
|
76
|
3235.500
|
LSE
|
10:15:07
|
|
5000
|
3236.500
|
LSE
|
10:15:07
|
|
12073
|
3236.500
|
LSE
|
10:15:07
|
|
500
|
3236.500
|
LSE
|
10:15:07
|
|
123
|
3236.000
|
LSE
|
10:15:07
|
|
724
|
3236.000
|
LSE
|
10:15:07
|
|
250
|
3236.000
|
LSE
|
10:15:07
|
|
76
|
3235.000
|
LSE
|
10:15:07
|
|
250
|
3235.000
|
LSE
|
10:15:07
|
|
101
|
3233.500
|
BATE
|
10:15:07
|
|
73
|
3233.500
|
BATE
|
10:15:07
|
|
48
|
3233.500
|
BATE
|
10:15:07
|
|
106
|
3234.000
|
BATE
|
10:15:07
|
|
98
|
3238.500
|
CHIX
|
10:14:55
|
|
268
|
3238.500
|
CHIX
|
10:14:55
|
|
96
|
3238.500
|
CHIX
|
10:14:55
|
|
92
|
3238.500
|
CHIX
|
10:14:55
|
|
546
|
3228.000
|
LSE
|
10:08:43
|
|
152
|
3228.000
|
LSE
|
10:08:38
|
|
101
|
3228.500
|
BATE
|
10:08:32
|
|
26
|
3228.500
|
LSE
|
10:08:32
|
|
409
|
3228.500
|
LSE
|
10:08:32
|
|
34
|
3228.500
|
LSE
|
10:08:29
|
|
94
|
3228.500
|
LSE
|
10:08:28
|
|
10
|
3228.500
|
LSE
|
10:07:38
|
|
47
|
3229.000
|
CHIX
|
10:07:35
|
|
50
|
3229.000
|
CHIX
|
10:07:35
|
|
101
|
3228.500
|
BATE
|
10:07:35
|
|
596
|
3229.500
|
LSE
|
10:07:35
|
|
94
|
3228.500
|
CHIX
|
10:05:53
|
|
106
|
3229.000
|
BATE
|
10:05:22
|
|
245
|
3229.500
|
LSE
|
10:05:21
|
|
106
|
3229.500
|
BATE
|
10:05:21
|
|
87
|
3229.500
|
CHIX
|
10:05:21
|
|
458
|
3229.500
|
LSE
|
10:05:21
|
|
49
|
3229.500
|
LSE
|
10:04:03
|
|
395
|
3229.500
|
LSE
|
10:04:03
|
|
250
|
3229.500
|
LSE
|
10:04:03
|
|
84
|
3229.500
|
CHIX
|
10:04:03
|
|
1211
|
3229.500
|
LSE
|
10:04:03
|
|
62
|
3229.500
|
BATE
|
10:04:03
|
|
42
|
3229.500
|
CHIX
|
10:04:03
|
|
13
|
3229.500
|
BATE
|
10:04:03
|
|
31
|
3229.500
|
BATE
|
10:04:03
|
|
57
|
3229.500
|
CHIX
|
10:04:03
|
|
183
|
3230.000
|
CHIX
|
10:04:03
|
|
9
|
3229.500
|
CHIX
|
10:02:36
|
|
112
|
3229.500
|
CHIX
|
10:02:36
|
|
124
|
3227.000
|
LSE
|
10:00:22
|
|
85
|
3227.000
|
CHIX
|
10:00:10
|
|
34
|
3228.500
|
BATE
|
09:57:50
|
|
49
|
3228.500
|
BATE
|
09:57:50
|
|
10
|
3228.500
|
BATE
|
09:57:50
|
|
10
|
3228.500
|
BATE
|
09:57:50
|
|
87
|
3229.000
|
CHIX
|
09:57:50
|
|
120
|
3229.500
|
BATE
|
09:57:46
|
|
600
|
3230.000
|
LSE
|
09:57:46
|
|
89
|
3229.500
|
CHIX
|
09:57:46
|
|
86
|
3230.000
|
CHIX
|
09:57:00
|
|
101
|
3229.500
|
BATE
|
09:56:10
|
|
623
|
3230.000
|
LSE
|
09:56:10
|
|
96
|
3230.000
|
CHIX
|
09:55:00
|
|
95
|
3230.000
|
CHIX
|
09:54:51
|
|
48
|
3230.000
|
LSE
|
09:54:21
|
|
645
|
3230.000
|
LSE
|
09:54:21
|
|
86
|
3230.000
|
CHIX
|
09:54:21
|
|
137
|
3230.000
|
BATE
|
09:54:21
|
|
92
|
3230.000
|
CHIX
|
09:54:21
|
|
100
|
3230.000
|
BATE
|
09:54:21
|
|
710
|
3230.000
|
LSE
|
09:54:21
|
|
99
|
3231.000
|
CHIX
|
09:53:30
|
|
81
|
3231.000
|
CHIX
|
09:53:30
|
|
84
|
3231.000
|
CHIX
|
09:52:30
|
|
9
|
3231.000
|
CHIX
|
09:52:21
|
|
19
|
3231.000
|
CHIX
|
09:51:53
|
|
380
|
3230.500
|
LSE
|
09:50:44
|
|
321
|
3230.500
|
LSE
|
09:50:44
|
|
11
|
3231.500
|
CHIX
|
09:49:13
|
|
40
|
3231.500
|
CHIX
|
09:49:13
|
|
153
|
3232.500
|
LSE
|
09:49:11
|
|
148
|
3232.500
|
LSE
|
09:49:11
|
|
96
|
3232.000
|
CHIX
|
09:49:11
|
|
83
|
3232.500
|
LSE
|
09:49:11
|
|
250
|
3232.500
|
LSE
|
09:49:11
|
|
91
|
3230.000
|
CHIX
|
09:47:10
|
|
109
|
3230.000
|
BATE
|
09:47:10
|
|
642
|
3230.000
|
LSE
|
09:47:10
|
|
638
|
3231.000
|
LSE
|
09:46:55
|
|
80
|
3232.000
|
CHIX
|
09:46:31
|
|
578
|
3231.500
|
LSE
|
09:46:31
|
|
102
|
3231.500
|
BATE
|
09:46:31
|
|
2
|
3231.500
|
CHIX
|
09:46:31
|
|
80
|
3231.500
|
CHIX
|
09:46:31
|
|
93
|
3231.500
|
CHIX
|
09:46:31
|
|
56
|
3232.000
|
CHIX
|
09:45:03
|
|
790
|
3231.500
|
LSE
|
09:44:57
|
|
102
|
3230.000
|
CHIX
|
09:43:07
|
|
124
|
3230.000
|
BATE
|
09:43:07
|
|
431
|
3230.000
|
LSE
|
09:43:07
|
|
176
|
3230.000
|
LSE
|
09:43:07
|
|
232
|
3230.000
|
CHIX
|
09:43:07
|
|
186
|
3230.000
|
BATE
|
09:43:07
|
|
210
|
3229.000
|
CHIX
|
09:40:59
|
|
6
|
3229.000
|
CHIX
|
09:40:59
|
|
110
|
3227.500
|
BATE
|
09:38:23
|
|
524
|
3228.000
|
LSE
|
09:38:23
|
|
83
|
3228.000
|
LSE
|
09:38:23
|
|
81
|
3228.000
|
CHIX
|
09:38:23
|
|
106
|
3228.000
|
CHIX
|
09:38:23
|
|
259
|
3226.000
|
LSE
|
09:36:27
|
|
400
|
3226.000
|
LSE
|
09:36:27
|
|
81
|
3226.500
|
CHIX
|
09:35:25
|
|
122
|
3228.000
|
BATE
|
09:34:58
|
|
117
|
3229.000
|
BATE
|
09:34:11
|
|
582
|
3229.500
|
LSE
|
09:33:44
|
|
180
|
3230.000
|
CHIX
|
09:33:44
|
|
85
|
3230.000
|
BATE
|
09:33:44
|
|
23
|
3230.000
|
BATE
|
09:33:44
|
|
93
|
3230.000
|
CHIX
|
09:33:44
|
|
13
|
3230.000
|
BATE
|
09:33:44
|
|
110
|
3230.000
|
CHIX
|
09:32:15
|
|
609
|
3230.000
|
LSE
|
09:32:15
|
|
250
|
3230.500
|
LSE
|
09:31:14
|
|
117
|
3230.500
|
LSE
|
09:31:14
|
|
153
|
3230.500
|
LSE
|
09:31:14
|
|
187
|
3230.500
|
LSE
|
09:31:14
|
|
148
|
3230.500
|
LSE
|
09:31:14
|
|
139
|
3230.000
|
CHIX
|
09:31:14
|
|
73
|
3230.000
|
BATE
|
09:31:13
|
|
29
|
3230.000
|
BATE
|
09:31:13
|
|
26
|
3230.500
|
CHIX
|
09:30:46
|
|
10
|
3229.500
|
BATE
|
09:30:39
|
|
23
|
3229.500
|
BATE
|
09:30:39
|
|
9
|
3229.500
|
BATE
|
09:30:39
|
|
24
|
3229.500
|
BATE
|
09:30:39
|
|
19
|
3229.500
|
BATE
|
09:30:39
|
|
15
|
3229.500
|
BATE
|
09:30:39
|
|
14
|
3229.500
|
BATE
|
09:30:39
|
|
646
|
3230.000
|
LSE
|
09:30:39
|
|
80
|
3230.000
|
CHIX
|
09:30:39
|
|
75
|
3230.000
|
CHIX
|
09:29:46
|
|
111
|
3229.500
|
BATE
|
09:29:46
|
|
105
|
3229.500
|
BATE
|
09:29:46
|
|
669
|
3230.000
|
LSE
|
09:29:46
|
|
180
|
3230.500
|
CHIX
|
09:29:32
|
|
5
|
3229.000
|
CHIX
|
09:28:08
|
|
70
|
3229.000
|
CHIX
|
09:28:08
|
|
20
|
3229.000
|
CHIX
|
09:28:08
|
|
87
|
3228.500
|
CHIX
|
09:27:14
|
|
619
|
3228.500
|
LSE
|
09:26:53
|
|
450
|
3228.000
|
LSE
|
09:25:16
|
|
261
|
3228.000
|
LSE
|
09:25:16
|
|
97
|
3228.000
|
CHIX
|
09:25:05
|
|
268
|
3228.000
|
LSE
|
09:24:12
|
|
307
|
3228.000
|
LSE
|
09:24:12
|
|
120
|
3228.000
|
BATE
|
09:24:12
|
|
115
|
3228.000
|
BATE
|
09:24:12
|
|
92
|
3228.000
|
CHIX
|
09:24:12
|
|
13
|
3228.000
|
CHIX
|
09:23:24
|
|
655
|
3228.000
|
LSE
|
09:23:23
|
|
99
|
3228.000
|
CHIX
|
09:23:23
|
|
94
|
3228.000
|
CHIX
|
09:21:58
|
|
85
|
3228.000
|
CHIX
|
09:20:58
|
|
106
|
3228.500
|
BATE
|
09:20:57
|
|
679
|
3227.500
|
LSE
|
09:19:58
|
|
92
|
3227.000
|
BATE
|
09:19:58
|
|
96
|
3228.000
|
CHIX
|
09:19:58
|
|
82
|
3229.000
|
CHIX
|
09:19:32
|
|
115
|
3229.000
|
CHIX
|
09:19:32
|
|
712
|
3229.000
|
LSE
|
09:19:32
|
|
5
|
3229.000
|
CHIX
|
09:19:32
|
|
98
|
3229.500
|
CHIX
|
09:18:14
|
|
90
|
3230.000
|
CHIX
|
09:17:20
|
|
451
|
3230.000
|
LSE
|
09:17:20
|
|
126
|
3230.000
|
LSE
|
09:17:20
|
|
50
|
3230.000
|
CHIX
|
09:17:20
|
|
92
|
3230.500
|
BATE
|
09:17:14
|
|
21
|
3230.500
|
BATE
|
09:17:14
|
|
656
|
3230.500
|
LSE
|
09:17:14
|
|
122
|
3230.500
|
BATE
|
09:17:14
|
|
127
|
3231.000
|
CHIX
|
09:17:05
|
|
116
|
3231.000
|
BATE
|
09:17:05
|
|
10
|
3230.000
|
CHIX
|
09:15:37
|
|
575
|
3229.500
|
LSE
|
09:15:37
|
|
676
|
3230.000
|
LSE
|
09:14:50
|
|
109
|
3230.000
|
CHIX
|
09:14:50
|
|
621
|
3231.000
|
LSE
|
09:14:26
|
|
99
|
3231.000
|
CHIX
|
09:14:26
|
|
88
|
3227.500
|
CHIX
|
09:12:50
|
|
44
|
3227.500
|
LSE
|
09:12:50
|
|
94
|
3227.500
|
CHIX
|
09:12:50
|
|
646
|
3227.500
|
LSE
|
09:12:50
|
|
95
|
3227.500
|
CHIX
|
09:12:50
|
|
18
|
3226.500
|
CHIX
|
09:09:55
|
|
26
|
3226.500
|
CHIX
|
09:09:49
|
|
41
|
3226.500
|
CHIX
|
09:09:49
|
|
4
|
3226.500
|
CHIX
|
09:09:49
|
|
14
|
3226.500
|
CHIX
|
09:09:48
|
|
17
|
3226.500
|
CHIX
|
09:09:48
|
|
65
|
3226.500
|
CHIX
|
09:09:48
|
|
118
|
3227.000
|
CHIX
|
09:09:48
|
|
13
|
3227.000
|
CHIX
|
09:09:48
|
|
67
|
3227.000
|
LSE
|
09:09:47
|
|
153
|
3227.000
|
LSE
|
09:09:47
|
|
250
|
3227.000
|
LSE
|
09:09:47
|
|
148
|
3227.000
|
LSE
|
09:09:47
|
|
119
|
3227.000
|
BATE
|
09:09:47
|
|
510
|
3227.500
|
LSE
|
09:09:47
|
|
231
|
3227.500
|
BATE
|
09:09:47
|
|
196
|
3227.500
|
LSE
|
09:09:47
|
|
81
|
3227.500
|
LSE
|
09:09:47
|
|
613
|
3227.500
|
LSE
|
09:09:47
|
|
82
|
3228.000
|
CHIX
|
09:08:33
|
|
49
|
3228.000
|
CHIX
|
09:08:33
|
|
34
|
3228.000
|
CHIX
|
09:08:27
|
|
39
|
3228.000
|
CHIX
|
09:08:27
|
|
75
|
3228.000
|
CHIX
|
09:08:27
|
|
37
|
3224.000
|
CHIX
|
09:07:14
|
|
110
|
3224.000
|
BATE
|
09:07:14
|
|
685
|
3225.000
|
LSE
|
09:05:50
|
|
3
|
3225.500
|
CHIX
|
09:05:50
|
|
90
|
3225.500
|
CHIX
|
09:05:50
|
|
11
|
3225.000
|
BATE
|
09:04:40
|
|
99
|
3225.000
|
BATE
|
09:04:40
|
|
17
|
3225.000
|
BATE
|
09:04:40
|
|
103
|
3225.000
|
BATE
|
09:04:30
|
|
18
|
3225.000
|
BATE
|
09:04:30
|
|
125
|
3225.000
|
BATE
|
09:04:20
|
|
84
|
3226.500
|
CHIX
|
09:04:01
|
|
15
|
3226.500
|
CHIX
|
09:04:01
|
|
107
|
3226.500
|
CHIX
|
09:04:00
|
|
664
|
3226.500
|
LSE
|
09:03:58
|
|
622
|
3227.000
|
LSE
|
09:03:50
|
|
84
|
3227.000
|
CHIX
|
09:03:50
|
|
98
|
3227.000
|
CHIX
|
09:03:50
|
|
95
|
3224.500
|
CHIX
|
09:02:35
|
|
113
|
3224.500
|
CHIX
|
09:02:35
|
|
688
|
3222.500
|
LSE
|
09:01:42
|
|
169
|
3224.000
|
LSE
|
09:01:16
|
|
450
|
3224.000
|
LSE
|
09:01:16
|
|
101
|
3224.000
|
CHIX
|
09:01:16
|
|
2
|
3224.000
|
CHIX
|
09:00:17
|
|
90
|
3224.000
|
CHIX
|
09:00:17
|
|
152
|
3223.500
|
LSE
|
09:00:17
|
|
323
|
3223.500
|
LSE
|
09:00:17
|
|
226
|
3223.500
|
LSE
|
09:00:12
|
|
91
|
3223.500
|
CHIX
|
08:58:52
|
|
640
|
3225.000
|
LSE
|
08:58:52
|
|
119
|
3224.000
|
BATE
|
08:58:52
|
|
101
|
3225.000
|
CHIX
|
08:58:52
|
|
83
|
3226.000
|
CHIX
|
08:57:14
|
|
115
|
3226.500
|
BATE
|
08:57:03
|
|
61
|
3226.500
|
BATE
|
08:57:03
|
|
87
|
3226.500
|
BATE
|
08:56:44
|
|
78
|
3226.500
|
BATE
|
08:56:38
|
|
119
|
3227.000
|
CHIX
|
08:56:10
|
|
602
|
3227.500
|
LSE
|
08:56:08
|
|
100
|
3228.000
|
CHIX
|
08:56:08
|
|
693
|
3228.000
|
LSE
|
08:56:08
|
|
111
|
3225.000
|
BATE
|
08:53:49
|
|
95
|
3225.000
|
CHIX
|
08:53:49
|
|
704
|
3225.500
|
LSE
|
08:53:19
|
|
138
|
3226.500
|
CHIX
|
08:53:08
|
|
73
|
3226.500
|
CHIX
|
08:52:39
|
|
25
|
3226.500
|
CHIX
|
08:52:39
|
|
616
|
3227.000
|
LSE
|
08:52:39
|
|
87
|
3226.500
|
CHIX
|
08:51:19
|
|
81
|
3228.000
|
CHIX
|
08:51:10
|
|
82
|
3228.000
|
CHIX
|
08:51:10
|
|
432
|
3228.500
|
LSE
|
08:51:10
|
|
192
|
3228.500
|
LSE
|
08:51:10
|
|
109
|
3228.500
|
BATE
|
08:51:10
|
|
125
|
3228.500
|
BATE
|
08:51:10
|
|
124
|
3229.000
|
BATE
|
08:51:03
|
|
87
|
3229.000
|
CHIX
|
08:50:56
|
|
275
|
3229.000
|
CHIX
|
08:50:56
|
|
647
|
3229.500
|
LSE
|
08:50:56
|
|
8
|
3227.000
|
BATE
|
08:49:15
|
|
607
|
3226.500
|
LSE
|
08:49:14
|
|
99
|
3227.000
|
BATE
|
08:49:10
|
|
15
|
3227.000
|
BATE
|
08:49:05
|
|
143
|
3227.000
|
CHIX
|
08:48:23
|
|
572
|
3227.000
|
LSE
|
08:47:55
|
|
617
|
3227.000
|
LSE
|
08:47:55
|
|
95
|
3226.500
|
CHIX
|
08:45:28
|
|
127
|
3228.000
|
CHIX
|
08:45:11
|
|
116
|
3228.000
|
BATE
|
08:45:11
|
|
693
|
3228.000
|
LSE
|
08:45:11
|
|
105
|
3228.000
|
BATE
|
08:45:11
|
|
130
|
3229.000
|
CHIX
|
08:45:02
|
|
680
|
3228.500
|
LSE
|
08:45:02
|
|
98
|
3229.000
|
CHIX
|
08:42:07
|
|
390
|
3229.500
|
LSE
|
08:42:06
|
|
239
|
3229.500
|
LSE
|
08:42:06
|
|
625
|
3230.000
|
LSE
|
08:42:06
|
|
582
|
3230.500
|
LSE
|
08:42:01
|
|
107
|
3230.500
|
BATE
|
08:42:01
|
|
118
|
3230.500
|
BATE
|
08:42:01
|
|
97
|
3230.500
|
CHIX
|
08:42:01
|
|
92
|
3231.000
|
BATE
|
08:41:59
|
|
26
|
3231.000
|
BATE
|
08:41:59
|
|
44
|
3231.500
|
CHIX
|
08:41:30
|
|
89
|
3231.500
|
CHIX
|
08:41:29
|
|
94
|
3231.500
|
CHIX
|
08:41:29
|
|
48
|
3231.500
|
CHIX
|
08:41:29
|
|
56
|
3229.000
|
LSE
|
08:39:26
|
|
600
|
3229.000
|
LSE
|
08:39:26
|
|
97
|
3229.000
|
CHIX
|
08:39:26
|
|
129
|
3229.500
|
BATE
|
08:38:56
|
|
650
|
3230.000
|
LSE
|
08:38:29
|
|
144
|
3230.000
|
CHIX
|
08:38:29
|
|
99
|
3230.500
|
CHIX
|
08:38:29
|
|
643
|
3230.500
|
LSE
|
08:38:29
|
|
88
|
3232.000
|
CHIX
|
08:38:16
|
|
11
|
3231.000
|
CHIX
|
08:38:10
|
|
25
|
3229.500
|
CHIX
|
08:37:49
|
|
26
|
3229.500
|
CHIX
|
08:37:48
|
|
26
|
3229.500
|
CHIX
|
08:37:48
|
|
81
|
3225.000
|
CHIX
|
08:35:37
|
|
83
|
3225.000
|
CHIX
|
08:35:37
|
|
660
|
3226.000
|
LSE
|
08:35:36
|
|
15
|
3227.000
|
BATE
|
08:34:00
|
|
11
|
3227.000
|
BATE
|
08:34:00
|
|
81
|
3227.000
|
BATE
|
08:34:00
|
|
623
|
3228.000
|
LSE
|
08:33:59
|
|
631
|
3228.500
|
LSE
|
08:33:53
|
|
87
|
3228.500
|
CHIX
|
08:33:53
|
|
26
|
3228.500
|
LSE
|
08:33:36
|
|
55
|
3229.000
|
CHIX
|
08:33:20
|
|
102
|
3229.000
|
CHIX
|
08:33:19
|
|
89
|
3229.000
|
CHIX
|
08:33:19
|
|
110
|
3229.000
|
BATE
|
08:33:19
|
|
128
|
3229.000
|
CHIX
|
08:33:19
|
|
580
|
3229.000
|
LSE
|
08:33:19
|
|
84
|
3228.500
|
CHIX
|
08:31:26
|
|
639
|
3229.500
|
LSE
|
08:30:34
|
|
122
|
3229.500
|
BATE
|
08:30:34
|
|
92
|
3230.000
|
CHIX
|
08:30:24
|
|
114
|
3230.500
|
BATE
|
08:30:24
|
|
97
|
3230.500
|
CHIX
|
08:30:24
|
|
120
|
3231.000
|
BATE
|
08:29:59
|
|
128
|
3231.000
|
CHIX
|
08:29:59
|
|
602
|
3231.500
|
LSE
|
08:29:59
|
|
86
|
3231.000
|
CHIX
|
08:28:36
|
|
82
|
3231.000
|
CHIX
|
08:28:36
|
|
21
|
3232.000
|
CHIX
|
08:28:22
|
|
163
|
3232.000
|
LSE
|
08:28:20
|
|
489
|
3232.000
|
LSE
|
08:28:20
|
|
673
|
3232.500
|
LSE
|
08:28:19
|
|
110
|
3232.500
|
BATE
|
08:27:04
|
|
81
|
3232.500
|
CHIX
|
08:27:04
|
|
4
|
3232.500
|
CHIX
|
08:27:04
|
|
667
|
3234.500
|
LSE
|
08:27:01
|
|
1
|
3234.500
|
CHIX
|
08:27:01
|
|
85
|
3234.500
|
CHIX
|
08:27:01
|
|
117
|
3234.500
|
BATE
|
08:27:01
|
|
95
|
3235.000
|
CHIX
|
08:26:33
|
|
110
|
3235.000
|
CHIX
|
08:26:32
|
|
26
|
3232.500
|
CHIX
|
08:25:44
|
|
545
|
3233.000
|
LSE
|
08:25:14
|
|
5
|
3233.000
|
LSE
|
08:25:14
|
|
26
|
3233.000
|
LSE
|
08:25:12
|
|
25
|
3233.000
|
LSE
|
08:25:11
|
|
26
|
3233.000
|
LSE
|
08:25:11
|
|
26
|
3233.000
|
LSE
|
08:25:10
|
|
25
|
3233.000
|
LSE
|
08:25:10
|
|
25
|
3233.000
|
LSE
|
08:25:01
|
|
113
|
3235.000
|
BATE
|
08:24:51
|
|
136
|
3235.000
|
BATE
|
08:24:51
|
|
26
|
3236.000
|
CHIX
|
08:24:14
|
|
72
|
3236.000
|
CHIX
|
08:24:14
|
|
183
|
3237.500
|
CHIX
|
08:24:12
|
|
619
|
3238.500
|
LSE
|
08:24:12
|
|
564
|
3239.000
|
LSE
|
08:24:09
|
|
26
|
3239.000
|
LSE
|
08:23:55
|
|
34
|
3239.000
|
CHIX
|
08:23:43
|
|
57
|
3239.000
|
CHIX
|
08:23:43
|
|
190
|
3239.000
|
CHIX
|
08:23:43
|
|
614
|
3237.500
|
LSE
|
08:22:20
|
|
112
|
3237.500
|
BATE
|
08:21:38
|
|
105
|
3237.500
|
BATE
|
08:21:38
|
|
89
|
3237.500
|
CHIX
|
08:21:38
|
|
218
|
3237.500
|
LSE
|
08:21:38
|
|
488
|
3237.500
|
LSE
|
08:21:38
|
|
95
|
3238.000
|
CHIX
|
08:21:36
|
|
101
|
3238.000
|
BATE
|
08:21:36
|
|
4
|
3238.000
|
BATE
|
08:21:36
|
|
36
|
3239.000
|
CHIX
|
08:21:27
|
|
26
|
3238.000
|
LSE
|
08:21:15
|
|
126
|
3239.000
|
CHIX
|
08:20:21
|
|
88
|
3239.500
|
CHIX
|
08:20:16
|
|
7
|
3239.500
|
LSE
|
08:20:16
|
|
674
|
3239.500
|
LSE
|
08:20:16
|
|
573
|
3238.000
|
LSE
|
08:19:32
|
|
87
|
3237.500
|
CHIX
|
08:19:32
|
|
123
|
3238.000
|
BATE
|
08:19:32
|
|
93
|
3239.000
|
CHIX
|
08:18:45
|
|
80
|
3239.000
|
CHIX
|
08:18:45
|
|
649
|
3240.000
|
LSE
|
08:18:36
|
|
63
|
3240.000
|
LSE
|
08:18:36
|
|
123
|
3240.000
|
BATE
|
08:18:36
|
|
688
|
3241.000
|
LSE
|
08:18:35
|
|
99
|
3241.500
|
CHIX
|
08:18:24
|
|
598
|
3241.500
|
LSE
|
08:18:21
|
|
123
|
3241.500
|
BATE
|
08:18:21
|
|
41
|
3241.500
|
LSE
|
08:18:21
|
|
90
|
3242.000
|
CHIX
|
08:18:16
|
|
162
|
3241.500
|
CHIX
|
08:17:57
|
|
613
|
3241.000
|
LSE
|
08:17:55
|
|
33
|
3241.000
|
LSE
|
08:17:55
|
|
51
|
3239.500
|
LSE
|
08:17:11
|
|
110
|
3239.500
|
BATE
|
08:15:49
|
|
80
|
3240.000
|
CHIX
|
08:15:45
|
|
669
|
3241.500
|
LSE
|
08:15:14
|
|
81
|
3241.500
|
CHIX
|
08:15:14
|
|
74
|
3243.000
|
CHIX
|
08:15:00
|
|
25
|
3243.000
|
CHIX
|
08:15:00
|
|
96
|
3243.000
|
CHIX
|
08:15:00
|
|
601
|
3242.500
|
LSE
|
08:14:00
|
|
87
|
3244.000
|
BATE
|
08:13:30
|
|
25
|
3244.000
|
BATE
|
08:13:30
|
|
96
|
3245.000
|
CHIX
|
08:13:28
|
|
526
|
3245.000
|
LSE
|
08:13:28
|
|
108
|
3245.000
|
LSE
|
08:13:28
|
|
46
|
3244.500
|
CHIX
|
08:13:28
|
|
106
|
3245.000
|
BATE
|
08:13:28
|
|
51
|
3244.500
|
CHIX
|
08:13:28
|
|
90
|
3245.500
|
CHIX
|
08:13:03
|
|
8
|
3246.500
|
CHIX
|
08:12:55
|
|
439
|
3247.000
|
LSE
|
08:12:29
|
|
213
|
3247.000
|
LSE
|
08:12:29
|
|
116
|
3247.500
|
BATE
|
08:12:19
|
|
94
|
3248.000
|
CHIX
|
08:12:19
|
|
92
|
3249.000
|
CHIX
|
08:12:12
|
|
124
|
3250.000
|
BATE
|
08:12:08
|
|
130
|
3251.500
|
CHIX
|
08:11:47
|
|
582
|
3251.500
|
LSE
|
08:11:47
|
|
152
|
3252.000
|
BATE
|
08:11:00
|
|
26
|
3252.000
|
BATE
|
08:10:59
|
|
89
|
3252.500
|
CHIX
|
08:10:52
|
|
170
|
3252.500
|
CHIX
|
08:10:52
|
|
626
|
3253.000
|
LSE
|
08:10:48
|
|
102
|
3254.500
|
LSE
|
08:10:48
|
|
531
|
3254.500
|
LSE
|
08:10:48
|
|
155
|
3255.000
|
BATE
|
08:10:40
|
|
118
|
3255.000
|
BATE
|
08:10:40
|
|
173
|
3255.000
|
BATE
|
08:10:40
|
|
75
|
3255.000
|
BATE
|
08:10:40
|
|
617
|
3255.000
|
LSE
|
08:10:40
|
|
105
|
3255.500
|
CHIX
|
08:10:40
|
|
90
|
3256.500
|
CHIX
|
08:10:40
|
|
25
|
3255.000
|
LSE
|
08:10:15
|
|
26
|
3252.500
|
CHIX
|
08:09:14
|
|
26
|
3252.500
|
CHIX
|
08:09:14
|
|
24
|
3252.500
|
CHIX
|
08:09:13
|
|
1
|
3252.500
|
CHIX
|
08:09:13
|
|
90
|
3252.500
|
CHIX
|
08:09:02
|
|
578
|
3252.500
|
LSE
|
08:09:02
|
|
85
|
3252.500
|
CHIX
|
08:09:02
|
|
26
|
3252.500
|
LSE
|
08:09:02
|
|
671
|
3254.000
|
LSE
|
08:08:02
|
|
101
|
3254.000
|
CHIX
|
08:08:02
|
|
634
|
3254.000
|
LSE
|
08:08:02
|
|
44
|
3254.000
|
CHIX
|
08:08:02
|
|
175
|
3254.000
|
CHIX
|
08:08:02
|
|
117
|
3254.000
|
CHIX
|
08:08:02
|
|
308
|
3254.000
|
LSE
|
08:08:02
|
|
242
|
3254.000
|
LSE
|
08:08:02
|
|
26
|
3254.000
|
LSE
|
08:08:02
|
|
25
|
3254.000
|
LSE
|
08:08:00
|
|
26
|
3254.000
|
LSE
|
08:07:55
|
|
87
|
3247.000
|
CHIX
|
08:06:55
|
|
150
|
3247.000
|
CHIX
|
08:06:55
|
|
673
|
3246.000
|
LSE
|
08:06:10
|
|
80
|
3244.500
|
CHIX
|
08:05:17
|
|
602
|
3245.000
|
LSE
|
08:05:14
|
|
103
|
3245.000
|
BATE
|
08:05:14
|
|
124
|
3245.000
|
BATE
|
08:05:14
|
|
208
|
3245.500
|
BATE
|
08:05:13
|
|
87
|
3247.000
|
CHIX
|
08:04:42
|
|
683
|
3248.500
|
LSE
|
08:04:40
|
|
732
|
3248.500
|
LSE
|
08:04:40
|
|
443
|
3248.500
|
LSE
|
08:04:40
|
|
260
|
3248.500
|
LSE
|
08:04:40
|
|
87
|
3248.500
|
CHIX
|
08:04:40
|
|
83
|
3249.000
|
CHIX
|
08:04:39
|
|
93
|
3249.000
|
CHIX
|
08:04:38
|
|
89
|
3249.000
|
CHIX
|
08:04:38
|
|
93
|
3249.000
|
CHIX
|
08:04:38
|
|
584
|
3243.500
|
LSE
|
08:02:59
|
|
99
|
3246.000
|
CHIX
|
08:02:38
|
|
98
|
3246.500
|
CHIX
|
08:02:38
|
|
11
|
3248.500
|
BATE
|
08:02:20
|
|
108
|
3248.500
|
BATE
|
08:02:20
|
|
650
|
3250.500
|
LSE
|
08:02:20
|
|
580
|
3250.500
|
LSE
|
08:02:20
|
|
289
|
3250.500
|
BATE
|
08:02:20
|
|
82
|
3250.500
|
CHIX
|
08:02:20
|
|
113
|
3250.000
|
BATE
|
08:02:20
|
|
608
|
3250.500
|
LSE
|
08:02:20
|
|
81
|
3250.500
|
CHIX
|
08:02:20
|
|
101
|
3250.500
|
LSE
|
08:02:20
|
|
24
|
3251.500
|
CHIX
|
08:02:15
|
|
2
|
3251.500
|
CHIX
|
08:02:15
|
|
193
|
3251.500
|
CHIX
|
08:02:15
|
|
134
|
3251.500
|
CHIX
|
08:02:13
|
|
114
|
3253.000
|
CHIX
|
08:01:44
|
|
612
|
3247.000
|
LSE
|
08:01:15
|
|
76
|
3247.000
|
LSE
|
08:01:06
|
|
90
|
3249.000
|
CHIX
|
08:01:06
|
|
95
|
3249.000
|
CHIX
|
08:01:01
|
|
6
|
3249.000
|
CHIX
|
08:01:01
|
|
47
|
3253.500
|
CHIX
|
08:00:53
|
|
56
|
3253.500
|
CHIX
|
08:00:53
|
|
106
|
3252.500
|
LSE
|
08:00:31
|
|
492
|
3252.500
|
LSE
|
08:00:31
|
|
637
|
3254.500
|
LSE
|
08:00:28
|
|
49
|
3256.000
|
LSE
|
08:00:23
|
|
681
|
3256.000
|
LSE
|
08:00:23
|