British American Tobacco p.l.c 6-K, filed Mar 28, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-03-28
For: 2022-03-28
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on March 28, 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 28, 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 28, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated March 28, 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 28, 2022
Exhibit 1
British American Tobacco p.l.c.
28 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:
|
25 March 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
485,000
|
|
Highest price paid per share (pence):
|
3304.00p
|
|
Lowest price paid per share (pence):
|
3242.00p
|
|
Volume weighted average price paid per share (pence):
|
3281.908p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company
holds 172,890,718 of its shares in Treasury. The Company has 2,283,731,843 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 25
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
|
25/03/2022
|
350,000
|
3,282.0724
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/03/2022
|
85,000
|
3,281.5020
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/03/2022
|
50,000
|
3,281.4476
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
385
|
3304.000
|
LSE
|
16:24:32
|
|
155
|
3304.000
|
BATE
|
16:24:32
|
|
392
|
3304.000
|
CHIX
|
16:24:32
|
|
248
|
3304.000
|
LSE
|
16:24:32
|
|
111
|
3304.000
|
LSE
|
16:24:32
|
|
364
|
3304.000
|
LSE
|
16:24:32
|
|
176
|
3304.000
|
LSE
|
16:24:32
|
|
227
|
3304.000
|
LSE
|
16:24:32
|
|
4
|
3304.000
|
CHIX
|
16:24:32
|
|
2
|
3304.000
|
CHIX
|
16:24:32
|
|
1
|
3304.000
|
BATE
|
16:24:32
|
|
33
|
3303.000
|
BATE
|
16:24:04
|
|
103
|
3303.000
|
CHIX
|
16:23:22
|
|
647
|
3303.500
|
LSE
|
16:23:21
|
|
126
|
3303.000
|
BATE
|
16:23:21
|
|
115
|
3303.000
|
BATE
|
16:23:21
|
|
132
|
3303.000
|
BATE
|
16:23:21
|
|
776
|
3303.500
|
LSE
|
16:22:57
|
|
216
|
3303.000
|
CHIX
|
16:22:57
|
|
679
|
3303.500
|
LSE
|
16:22:57
|
|
181
|
3303.500
|
LSE
|
16:22:57
|
|
88
|
3303.500
|
CHIX
|
16:22:57
|
|
483
|
3303.500
|
LSE
|
16:22:31
|
|
3
|
3303.000
|
BATE
|
16:22:31
|
|
261
|
3302.500
|
CHIX
|
16:22:22
|
|
7
|
3302.500
|
CHIX
|
16:22:22
|
|
336
|
3302.000
|
LSE
|
16:22:21
|
|
69
|
3302.000
|
CHIX
|
16:22:21
|
|
743
|
3302.000
|
LSE
|
16:22:21
|
|
151
|
3302.000
|
BATE
|
16:22:21
|
|
32
|
3302.000
|
BATE
|
16:22:11
|
|
122
|
3303.000
|
BATE
|
16:21:26
|
|
85
|
3302.500
|
CHIX
|
16:21:26
|
|
6
|
3302.500
|
CHIX
|
16:21:26
|
|
624
|
3302.500
|
LSE
|
16:21:26
|
|
8
|
3302.500
|
CHIX
|
16:21:26
|
|
100
|
3302.500
|
CHIX
|
16:21:26
|
|
244
|
3302.000
|
LSE
|
16:21:26
|
|
285
|
3302.000
|
LSE
|
16:21:26
|
|
415
|
3302.000
|
LSE
|
16:21:26
|
|
27
|
3302.500
|
CHIX
|
16:21:12
|
|
5
|
3302.500
|
CHIX
|
16:21:12
|
|
70
|
3302.000
|
BATE
|
16:21:06
|
|
18
|
3302.000
|
BATE
|
16:21:06
|
|
7
|
3302.500
|
CHIX
|
16:20:53
|
|
30
|
3302.500
|
CHIX
|
16:20:53
|
|
21
|
3302.500
|
BATE
|
16:20:44
|
|
57
|
3302.500
|
CHIX
|
16:20:44
|
|
87
|
3301.500
|
CHIX
|
16:20:34
|
|
88
|
3301.500
|
CHIX
|
16:20:34
|
|
664
|
3302.500
|
LSE
|
16:20:08
|
|
17
|
3303.000
|
BATE
|
16:20:06
|
|
103
|
3303.000
|
BATE
|
16:20:06
|
|
607
|
3303.000
|
LSE
|
16:20:06
|
|
76
|
3303.500
|
CHIX
|
16:19:57
|
|
17
|
3303.500
|
CHIX
|
16:19:57
|
|
950
|
3303.500
|
LSE
|
16:19:56
|
|
88
|
3303.500
|
CHIX
|
16:19:56
|
|
226
|
3303.500
|
CHIX
|
16:19:56
|
|
77
|
3304.000
|
BATE
|
16:19:53
|
|
102
|
3304.000
|
BATE
|
16:18:50
|
|
99
|
3304.500
|
CHIX
|
16:18:48
|
|
104
|
3304.500
|
BATE
|
16:18:48
|
|
661
|
3304.500
|
LSE
|
16:18:48
|
|
100
|
3304.500
|
CHIX
|
16:18:48
|
|
103
|
3304.500
|
BATE
|
16:18:48
|
|
277
|
3304.500
|
LSE
|
16:18:29
|
|
86
|
3304.500
|
CHIX
|
16:18:29
|
|
320
|
3304.500
|
LSE
|
16:18:28
|
|
51
|
3304.500
|
CHIX
|
16:18:25
|
|
42
|
3304.500
|
CHIX
|
16:18:25
|
|
6
|
3303.500
|
CHIX
|
16:17:56
|
|
11
|
3303.500
|
CHIX
|
16:17:56
|
|
87
|
3303.000
|
CHIX
|
16:17:47
|
|
110
|
3303.000
|
BATE
|
16:17:31
|
|
677
|
3302.500
|
LSE
|
16:17:23
|
|
174
|
3302.500
|
LSE
|
16:17:23
|
|
419
|
3302.500
|
LSE
|
16:17:23
|
|
97
|
3302.500
|
CHIX
|
16:17:23
|
|
108
|
3302.500
|
LSE
|
16:17:23
|
|
83
|
3302.500
|
CHIX
|
16:17:23
|
|
130
|
3302.500
|
BATE
|
16:17:23
|
|
186
|
3302.500
|
LSE
|
16:17:04
|
|
461
|
3302.500
|
LSE
|
16:17:03
|
|
746
|
3302.500
|
LSE
|
16:16:40
|
|
32
|
3302.500
|
LSE
|
16:16:40
|
|
107
|
3302.500
|
LSE
|
16:16:40
|
|
115
|
3302.500
|
BATE
|
16:16:40
|
|
7
|
3302.500
|
CHIX
|
16:16:40
|
|
118
|
3302.500
|
CHIX
|
16:16:40
|
|
83
|
3302.500
|
CHIX
|
16:16:40
|
|
42
|
3301.500
|
CHIX
|
16:16:05
|
|
171
|
3301.500
|
LSE
|
16:16:04
|
|
54
|
3301.500
|
CHIX
|
16:16:04
|
|
90
|
3302.000
|
CHIX
|
16:15:58
|
|
95
|
3302.500
|
CHIX
|
16:15:47
|
|
104
|
3302.000
|
BATE
|
16:15:30
|
|
85
|
3302.500
|
CHIX
|
16:15:30
|
|
634
|
3302.500
|
LSE
|
16:15:17
|
|
103
|
3303.000
|
BATE
|
16:15:15
|
|
1007
|
3303.000
|
LSE
|
16:15:15
|
|
123
|
3303.000
|
BATE
|
16:15:15
|
|
255
|
3303.000
|
CHIX
|
16:15:15
|
|
101
|
3303.000
|
LSE
|
16:15:12
|
|
27
|
3303.000
|
CHIX
|
16:15:12
|
|
13
|
3303.000
|
BATE
|
16:15:12
|
|
10
|
3302.500
|
CHIX
|
16:14:51
|
|
5
|
3302.500
|
CHIX
|
16:14:51
|
|
250
|
3301.500
|
LSE
|
16:14:48
|
|
55
|
3302.000
|
BATE
|
16:14:07
|
|
59
|
3302.000
|
BATE
|
16:14:07
|
|
355
|
3301.500
|
LSE
|
16:14:07
|
|
306
|
3301.500
|
LSE
|
16:14:07
|
|
88
|
3301.500
|
CHIX
|
16:14:07
|
|
59
|
3301.500
|
CHIX
|
16:13:25
|
|
47
|
3301.500
|
CHIX
|
16:13:25
|
|
38
|
3301.500
|
CHIX
|
16:13:25
|
|
447
|
3301.500
|
LSE
|
16:13:21
|
|
11
|
3301.500
|
CHIX
|
16:13:21
|
|
224
|
3301.500
|
LSE
|
16:13:17
|
|
41
|
3301.500
|
CHIX
|
16:13:17
|
|
95
|
3302.500
|
BATE
|
16:13:09
|
|
583
|
3302.500
|
LSE
|
16:13:09
|
|
29
|
3302.500
|
LSE
|
16:13:09
|
|
12
|
3302.500
|
BATE
|
16:13:04
|
|
186
|
3303.000
|
LSE
|
16:12:50
|
|
21
|
3303.000
|
LSE
|
16:12:50
|
|
439
|
3303.000
|
LSE
|
16:12:50
|
|
198
|
3303.000
|
LSE
|
16:12:50
|
|
21
|
3303.000
|
LSE
|
16:12:50
|
|
138
|
3303.000
|
CHIX
|
16:12:50
|
|
94
|
3303.500
|
CHIX
|
16:12:45
|
|
101
|
3303.500
|
BATE
|
16:12:45
|
|
16
|
3303.500
|
CHIX
|
16:12:45
|
|
121
|
3304.000
|
BATE
|
16:12:24
|
|
88
|
3304.000
|
CHIX
|
16:12:19
|
|
1172
|
3304.500
|
LSE
|
16:12:17
|
|
7
|
3304.500
|
LSE
|
16:12:17
|
|
85
|
3304.500
|
LSE
|
16:12:17
|
|
8
|
3303.500
|
LSE
|
16:12:07
|
|
191
|
3302.000
|
CHIX
|
16:11:30
|
|
101
|
3302.000
|
BATE
|
16:11:30
|
|
95
|
3302.000
|
CHIX
|
16:11:30
|
|
83
|
3302.000
|
CHIX
|
16:11:04
|
|
556
|
3302.000
|
LSE
|
16:10:57
|
|
250
|
3303.000
|
LSE
|
16:10:44
|
|
308
|
3303.000
|
LSE
|
16:10:44
|
|
379
|
3303.000
|
LSE
|
16:10:44
|
|
280
|
3303.000
|
LSE
|
16:10:44
|
|
96
|
3301.500
|
CHIX
|
16:10:16
|
|
126
|
3301.500
|
BATE
|
16:10:16
|
|
584
|
3301.500
|
LSE
|
16:10:16
|
|
306
|
3301.500
|
LSE
|
16:10:16
|
|
453
|
3301.500
|
LSE
|
16:10:16
|
|
10
|
3301.500
|
LSE
|
16:10:04
|
|
100
|
3302.000
|
BATE
|
16:10:04
|
|
32
|
3302.000
|
BATE
|
16:10:04
|
|
137
|
3302.000
|
BATE
|
16:10:04
|
|
85
|
3302.000
|
CHIX
|
16:09:58
|
|
84
|
3302.000
|
CHIX
|
16:09:46
|
|
191
|
3302.000
|
CHIX
|
16:09:46
|
|
209
|
3301.500
|
LSE
|
16:09:46
|
|
97
|
3302.000
|
CHIX
|
16:09:17
|
|
95
|
3301.500
|
CHIX
|
16:08:56
|
|
59
|
3300.500
|
BATE
|
16:08:45
|
|
324
|
3300.000
|
LSE
|
16:08:45
|
|
95
|
3300.000
|
CHIX
|
16:08:45
|
|
17
|
3300.000
|
LSE
|
16:08:09
|
|
97
|
3300.500
|
CHIX
|
16:08:06
|
|
121
|
3301.500
|
BATE
|
16:07:39
|
|
149
|
3301.500
|
CHIX
|
16:07:39
|
|
635
|
3301.500
|
LSE
|
16:07:39
|
|
106
|
3302.000
|
BATE
|
16:07:38
|
|
105
|
3302.500
|
CHIX
|
16:07:32
|
|
123
|
3302.000
|
BATE
|
16:07:09
|
|
558
|
3302.000
|
LSE
|
16:07:09
|
|
94
|
3302.000
|
CHIX
|
16:07:09
|
|
598
|
3302.500
|
LSE
|
16:07:04
|
|
17
|
3302.500
|
LSE
|
16:07:04
|
|
51
|
3301.500
|
BATE
|
16:06:40
|
|
291
|
3301.500
|
LSE
|
16:06:40
|
|
45
|
3301.500
|
CHIX
|
16:06:40
|
|
346
|
3301.500
|
LSE
|
16:06:40
|
|
61
|
3301.500
|
BATE
|
16:06:40
|
|
54
|
3301.500
|
CHIX
|
16:06:40
|
|
83
|
3302.000
|
CHIX
|
16:06:22
|
|
297
|
3302.000
|
LSE
|
16:06:19
|
|
102
|
3302.000
|
CHIX
|
16:06:19
|
|
293
|
3302.000
|
LSE
|
16:06:19
|
|
89
|
3302.000
|
CHIX
|
16:06:19
|
|
582
|
3302.500
|
LSE
|
16:06:06
|
|
5
|
3302.500
|
LSE
|
16:06:06
|
|
91
|
3300.000
|
CHIX
|
16:05:22
|
|
573
|
3300.000
|
LSE
|
16:05:22
|
|
86
|
3300.000
|
CHIX
|
16:05:22
|
|
115
|
3300.000
|
BATE
|
16:05:22
|
|
97
|
3300.000
|
CHIX
|
16:05:22
|
|
80
|
3300.000
|
BATE
|
16:05:22
|
|
35
|
3300.000
|
BATE
|
16:05:22
|
|
573
|
3300.500
|
LSE
|
16:05:02
|
|
110
|
3300.500
|
BATE
|
16:05:01
|
|
83
|
3300.500
|
CHIX
|
16:04:42
|
|
102
|
3300.500
|
CHIX
|
16:04:37
|
|
95
|
3300.000
|
CHIX
|
16:04:02
|
|
110
|
3300.000
|
BATE
|
16:04:02
|
|
596
|
3300.000
|
LSE
|
16:04:02
|
|
111
|
3300.000
|
BATE
|
16:04:02
|
|
33
|
3300.000
|
CHIX
|
16:04:02
|
|
97
|
3300.000
|
CHIX
|
16:04:02
|
|
59
|
3300.000
|
BATE
|
16:03:30
|
|
91
|
3299.500
|
CHIX
|
16:03:00
|
|
97
|
3299.500
|
CHIX
|
16:03:00
|
|
53
|
3299.500
|
CHIX
|
16:03:00
|
|
32
|
3299.500
|
CHIX
|
16:03:00
|
|
681
|
3300.000
|
LSE
|
16:03:00
|
|
150
|
3300.000
|
LSE
|
16:03:00
|
|
200
|
3300.000
|
LSE
|
16:02:59
|
|
254
|
3300.000
|
LSE
|
16:02:59
|
|
641
|
3300.000
|
LSE
|
16:02:35
|
|
583
|
3300.000
|
LSE
|
16:02:30
|
|
257
|
3300.000
|
CHIX
|
16:02:30
|
|
327
|
3300.000
|
BATE
|
16:02:30
|
|
23
|
3299.500
|
CHIX
|
16:02:09
|
|
20
|
3299.500
|
LSE
|
16:02:08
|
|
444
|
3299.500
|
LSE
|
16:02:08
|
|
124
|
3299.500
|
LSE
|
16:02:08
|
|
55
|
3299.500
|
LSE
|
16:02:08
|
|
58
|
3298.000
|
LSE
|
16:02:02
|
|
614
|
3298.000
|
LSE
|
16:02:02
|
|
58
|
3298.000
|
LSE
|
16:02:02
|
|
79
|
3297.000
|
CHIX
|
16:01:29
|
|
272
|
3297.000
|
CHIX
|
16:01:29
|
|
270
|
3297.000
|
LSE
|
16:01:02
|
|
120
|
3297.000
|
BATE
|
16:01:02
|
|
74
|
3297.000
|
CHIX
|
16:00:25
|
|
115
|
3297.000
|
LSE
|
16:00:25
|
|
12
|
3297.000
|
CHIX
|
16:00:25
|
|
772
|
3297.000
|
LSE
|
16:00:25
|
|
23
|
3297.000
|
CHIX
|
16:00:02
|
|
8
|
3297.000
|
CHIX
|
16:00:02
|
|
4
|
3297.000
|
CHIX
|
16:00:02
|
|
9
|
3297.000
|
CHIX
|
16:00:02
|
|
95
|
3297.000
|
CHIX
|
15:59:48
|
|
103
|
3297.000
|
BATE
|
15:59:48
|
|
148
|
3297.500
|
BATE
|
15:59:43
|
|
82
|
3297.500
|
CHIX
|
15:59:43
|
|
560
|
3297.000
|
LSE
|
15:59:32
|
|
1813
|
3297.000
|
LSE
|
15:59:32
|
|
347
|
3297.000
|
CHIX
|
15:59:32
|
|
25
|
3296.500
|
BATE
|
15:59:26
|
|
156
|
3295.000
|
LSE
|
15:58:05
|
|
672
|
3295.000
|
LSE
|
15:58:05
|
|
47
|
3295.000
|
BATE
|
15:58:05
|
|
55
|
3295.000
|
BATE
|
15:58:05
|
|
97
|
3295.000
|
CHIX
|
15:58:05
|
|
173
|
3295.500
|
BATE
|
15:58:04
|
|
121
|
3295.500
|
CHIX
|
15:58:03
|
|
6
|
3296.000
|
CHIX
|
15:57:46
|
|
8
|
3296.000
|
CHIX
|
15:57:46
|
|
86
|
3294.500
|
CHIX
|
15:57:22
|
|
92
|
3294.000
|
CHIX
|
15:57:15
|
|
15
|
3294.000
|
BATE
|
15:57:15
|
|
81
|
3294.000
|
BATE
|
15:57:15
|
|
25
|
3294.000
|
BATE
|
15:57:15
|
|
375
|
3294.500
|
LSE
|
15:57:10
|
|
487
|
3294.500
|
LSE
|
15:57:10
|
|
125
|
3294.500
|
LSE
|
15:57:10
|
|
52
|
3294.500
|
CHIX
|
15:56:55
|
|
6
|
3294.500
|
CHIX
|
15:56:55
|
|
91
|
3294.500
|
CHIX
|
15:56:55
|
|
27
|
3294.500
|
CHIX
|
15:56:55
|
|
591
|
3294.000
|
LSE
|
15:56:46
|
|
29
|
3294.000
|
CHIX
|
15:56:41
|
|
63
|
3294.000
|
CHIX
|
15:56:40
|
|
154
|
3293.500
|
BATE
|
15:56:16
|
|
1483
|
3293.500
|
LSE
|
15:56:15
|
|
130
|
3293.500
|
BATE
|
15:56:15
|
|
9
|
3293.500
|
CHIX
|
15:56:10
|
|
78
|
3294.000
|
CHIX
|
15:56:10
|
|
100
|
3294.000
|
CHIX
|
15:56:10
|
|
97
|
3293.500
|
CHIX
|
15:56:10
|
|
147
|
3292.500
|
CHIX
|
15:54:58
|
|
104
|
3293.000
|
CHIX
|
15:54:50
|
|
34
|
3293.000
|
CHIX
|
15:54:50
|
|
60
|
3293.000
|
CHIX
|
15:54:24
|
|
121
|
3293.500
|
BATE
|
15:54:06
|
|
540
|
3295.000
|
LSE
|
15:53:54
|
|
41
|
3295.000
|
LSE
|
15:53:54
|
|
61
|
3295.000
|
LSE
|
15:53:54
|
|
101
|
3295.000
|
BATE
|
15:53:35
|
|
85
|
3295.000
|
CHIX
|
15:53:35
|
|
699
|
3295.000
|
LSE
|
15:53:35
|
|
91
|
3295.000
|
CHIX
|
15:53:35
|
|
101
|
3295.500
|
BATE
|
15:53:34
|
|
82
|
3295.500
|
CHIX
|
15:53:16
|
|
761
|
3295.500
|
LSE
|
15:53:15
|
|
121
|
3295.500
|
BATE
|
15:53:15
|
|
41
|
3295.000
|
LSE
|
15:52:46
|
|
343
|
3295.000
|
LSE
|
15:52:46
|
|
256
|
3295.000
|
LSE
|
15:52:46
|
|
64
|
3295.000
|
CHIX
|
15:52:45
|
|
28
|
3295.000
|
CHIX
|
15:52:45
|
|
96
|
3295.000
|
CHIX
|
15:52:45
|
|
21
|
3295.000
|
CHIX
|
15:52:43
|
|
17
|
3295.000
|
BATE
|
15:52:41
|
|
100
|
3294.000
|
CHIX
|
15:52:02
|
|
4
|
3294.000
|
CHIX
|
15:52:02
|
|
4
|
3294.000
|
CHIX
|
15:52:02
|
|
96
|
3292.000
|
BATE
|
15:51:37
|
|
38
|
3292.000
|
LSE
|
15:51:37
|
|
90
|
3292.500
|
CHIX
|
15:51:37
|
|
352
|
3292.500
|
CHIX
|
15:51:37
|
|
130
|
3292.500
|
BATE
|
15:51:33
|
|
10
|
3292.500
|
BATE
|
15:51:33
|
|
622
|
3292.500
|
LSE
|
15:51:33
|
|
78
|
3291.000
|
CHIX
|
15:49:53
|
|
580
|
3291.000
|
LSE
|
15:49:53
|
|
16
|
3291.000
|
CHIX
|
15:49:53
|
|
175
|
3291.500
|
CHIX
|
15:49:40
|
|
638
|
3291.500
|
LSE
|
15:49:40
|
|
20
|
3291.500
|
LSE
|
15:49:40
|
|
109
|
3292.000
|
BATE
|
15:49:09
|
|
124
|
3292.000
|
BATE
|
15:49:09
|
|
53
|
3292.000
|
BATE
|
15:49:09
|
|
75
|
3292.000
|
BATE
|
15:49:01
|
|
94
|
3292.000
|
CHIX
|
15:49:00
|
|
99
|
3292.500
|
CHIX
|
15:48:36
|
|
70
|
3293.000
|
BATE
|
15:48:33
|
|
46
|
3293.000
|
BATE
|
15:48:33
|
|
59
|
3293.500
|
BATE
|
15:48:29
|
|
611
|
3293.000
|
LSE
|
15:48:24
|
|
90
|
3292.500
|
CHIX
|
15:48:24
|
|
958
|
3293.000
|
LSE
|
15:48:24
|
|
96
|
3293.000
|
CHIX
|
15:48:24
|
|
47
|
3293.000
|
CHIX
|
15:48:04
|
|
51
|
3293.000
|
CHIX
|
15:48:04
|
|
664
|
3290.500
|
LSE
|
15:47:37
|
|
112
|
3290.500
|
BATE
|
15:47:37
|
|
48
|
3291.000
|
CHIX
|
15:47:23
|
|
10
|
3291.000
|
CHIX
|
15:47:23
|
|
67
|
3291.000
|
CHIX
|
15:47:23
|
|
39
|
3291.000
|
CHIX
|
15:47:23
|
|
40
|
3291.000
|
CHIX
|
15:47:23
|
|
11
|
3291.000
|
CHIX
|
15:47:23
|
|
9
|
3291.000
|
CHIX
|
15:47:23
|
|
31
|
3291.000
|
CHIX
|
15:47:23
|
|
65
|
3290.000
|
BATE
|
15:46:41
|
|
59
|
3290.000
|
BATE
|
15:46:41
|
|
1
|
3290.000
|
BATE
|
15:46:41
|
|
19
|
3289.500
|
CHIX
|
15:46:41
|
|
136
|
3288.500
|
LSE
|
15:46:29
|
|
279
|
3288.500
|
LSE
|
15:46:29
|
|
5
|
3288.500
|
CHIX
|
15:46:29
|
|
69
|
3288.500
|
CHIX
|
15:46:19
|
|
51
|
3288.500
|
CHIX
|
15:46:19
|
|
33
|
3288.500
|
CHIX
|
15:46:17
|
|
99
|
3288.000
|
CHIX
|
15:45:11
|
|
8
|
3288.500
|
LSE
|
15:45:11
|
|
618
|
3288.500
|
LSE
|
15:45:11
|
|
118
|
3289.000
|
BATE
|
15:45:11
|
|
95
|
3289.000
|
CHIX
|
15:45:04
|
|
51
|
3289.000
|
CHIX
|
15:45:04
|
|
29
|
3289.000
|
CHIX
|
15:45:04
|
|
668
|
3289.000
|
LSE
|
15:45:04
|
|
37
|
3289.500
|
BATE
|
15:44:49
|
|
151
|
3289.500
|
CHIX
|
15:44:49
|
|
54
|
3289.500
|
BATE
|
15:44:49
|
|
143
|
3289.500
|
BATE
|
15:44:49
|
|
249
|
3289.000
|
CHIX
|
15:44:19
|
|
617
|
3288.000
|
LSE
|
15:44:05
|
|
575
|
3288.000
|
LSE
|
15:43:04
|
|
85
|
3288.000
|
CHIX
|
15:43:04
|
|
85
|
3289.000
|
BATE
|
15:42:26
|
|
15
|
3289.000
|
BATE
|
15:42:26
|
|
38
|
3289.000
|
BATE
|
15:42:26
|
|
46
|
3289.500
|
CHIX
|
15:42:25
|
|
60
|
3289.500
|
CHIX
|
15:42:25
|
|
96
|
3289.500
|
CHIX
|
15:42:25
|
|
335
|
3290.500
|
LSE
|
15:42:24
|
|
116
|
3290.500
|
LSE
|
15:42:24
|
|
140
|
3290.500
|
BATE
|
15:42:24
|
|
25
|
3290.500
|
LSE
|
15:42:24
|
|
13
|
3290.500
|
LSE
|
15:42:24
|
|
116
|
3290.500
|
LSE
|
15:42:24
|
|
87
|
3290.500
|
CHIX
|
15:42:24
|
|
657
|
3290.500
|
LSE
|
15:42:06
|
|
136
|
3291.000
|
CHIX
|
15:42:06
|
|
632
|
3290.500
|
LSE
|
15:42:04
|
|
115
|
3290.500
|
CHIX
|
15:42:04
|
|
135
|
3290.500
|
BATE
|
15:42:04
|
|
20
|
3290.500
|
BATE
|
15:42:04
|
|
64
|
3291.000
|
CHIX
|
15:41:09
|
|
5
|
3291.000
|
CHIX
|
15:41:09
|
|
26
|
3291.000
|
CHIX
|
15:41:09
|
|
190
|
3290.500
|
LSE
|
15:41:04
|
|
424
|
3290.500
|
LSE
|
15:41:04
|
|
104
|
3291.000
|
BATE
|
15:40:06
|
|
125
|
3291.500
|
CHIX
|
15:40:05
|
|
92
|
3292.000
|
CHIX
|
15:39:45
|
|
112
|
3292.000
|
CHIX
|
15:39:45
|
|
562
|
3291.000
|
LSE
|
15:39:30
|
|
599
|
3292.500
|
LSE
|
15:39:04
|
|
138
|
3293.000
|
BATE
|
15:39:04
|
|
131
|
3293.500
|
CHIX
|
15:39:04
|
|
143
|
3294.000
|
BATE
|
15:39:04
|
|
65
|
3294.000
|
BATE
|
15:39:04
|
|
882
|
3294.000
|
LSE
|
15:39:04
|
|
82
|
3294.000
|
LSE
|
15:39:04
|
|
121
|
3294.000
|
BATE
|
15:39:04
|
|
296
|
3294.500
|
CHIX
|
15:38:57
|
|
112
|
3294.500
|
CHIX
|
15:38:51
|
|
17
|
3294.500
|
CHIX
|
15:38:51
|
|
250
|
3294.000
|
LSE
|
15:38:33
|
|
85
|
3290.500
|
CHIX
|
15:37:05
|
|
107
|
3290.500
|
BATE
|
15:37:05
|
|
5
|
3291.500
|
CHIX
|
15:36:46
|
|
84
|
3291.500
|
CHIX
|
15:36:46
|
|
80
|
3291.500
|
CHIX
|
15:36:45
|
|
683
|
3291.500
|
LSE
|
15:36:45
|
|
641
|
3291.500
|
LSE
|
15:36:45
|
|
95
|
3292.000
|
CHIX
|
15:36:41
|
|
13
|
3290.500
|
CHIX
|
15:35:50
|
|
26
|
3290.500
|
CHIX
|
15:35:50
|
|
72
|
3290.500
|
CHIX
|
15:35:50
|
|
171
|
3290.500
|
BATE
|
15:35:50
|
|
91
|
3290.500
|
CHIX
|
15:35:50
|
|
133
|
3290.500
|
CHIX
|
15:35:50
|
|
615
|
3290.500
|
LSE
|
15:35:50
|
|
110
|
3290.500
|
BATE
|
15:35:50
|
|
100
|
3290.500
|
BATE
|
15:35:50
|
|
543
|
3289.000
|
LSE
|
15:35:00
|
|
87
|
3289.000
|
LSE
|
15:35:00
|
|
153
|
3289.500
|
CHIX
|
15:34:56
|
|
327
|
3289.500
|
LSE
|
15:34:56
|
|
24
|
3288.000
|
BATE
|
15:34:31
|
|
23
|
3288.000
|
BATE
|
15:34:31
|
|
54
|
3288.000
|
BATE
|
15:34:31
|
|
6
|
3288.000
|
BATE
|
15:34:31
|
|
322
|
3287.500
|
LSE
|
15:34:20
|
|
228
|
3287.500
|
LSE
|
15:34:20
|
|
100
|
3287.500
|
CHIX
|
15:33:58
|
|
630
|
3287.500
|
LSE
|
15:33:58
|
|
20
|
3287.500
|
CHIX
|
15:33:50
|
|
81
|
3287.500
|
CHIX
|
15:33:50
|
|
124
|
3287.500
|
CHIX
|
15:33:50
|
|
392
|
3286.000
|
LSE
|
15:32:56
|
|
284
|
3286.000
|
LSE
|
15:32:56
|
|
124
|
3285.500
|
BATE
|
15:32:56
|
|
370
|
3286.500
|
LSE
|
15:32:52
|
|
401
|
3286.500
|
LSE
|
15:32:52
|
|
24
|
3286.000
|
CHIX
|
15:32:34
|
|
96
|
3286.000
|
CHIX
|
15:32:34
|
|
87
|
3286.000
|
CHIX
|
15:32:33
|
|
100
|
3286.000
|
BATE
|
15:32:09
|
|
12
|
3286.000
|
BATE
|
15:32:09
|
|
41
|
3286.500
|
CHIX
|
15:31:31
|
|
56
|
3286.500
|
CHIX
|
15:31:31
|
|
26
|
3286.500
|
CHIX
|
15:31:31
|
|
57
|
3286.500
|
CHIX
|
15:31:31
|
|
2
|
3286.500
|
CHIX
|
15:31:30
|
|
96
|
3286.500
|
CHIX
|
15:31:30
|
|
630
|
3287.000
|
LSE
|
15:31:19
|
|
110
|
3287.000
|
BATE
|
15:31:19
|
|
82
|
3287.500
|
CHIX
|
15:31:06
|
|
124
|
3287.500
|
BATE
|
15:31:06
|
|
674
|
3287.500
|
LSE
|
15:31:06
|
|
113
|
3287.500
|
CHIX
|
15:31:06
|
|
558
|
3287.500
|
LSE
|
15:30:21
|
|
113
|
3287.500
|
LSE
|
15:30:21
|
|
110
|
3287.500
|
BATE
|
15:30:21
|
|
87
|
3287.500
|
CHIX
|
15:30:00
|
|
658
|
3287.500
|
LSE
|
15:30:00
|
|
117
|
3287.500
|
CHIX
|
15:29:51
|
|
75
|
3287.500
|
CHIX
|
15:29:50
|
|
123
|
3287.500
|
CHIX
|
15:29:50
|
|
597
|
3287.500
|
LSE
|
15:29:22
|
|
90
|
3287.500
|
CHIX
|
15:29:22
|
|
8
|
3287.500
|
CHIX
|
15:29:22
|
|
98
|
3287.500
|
CHIX
|
15:29:22
|
|
73
|
3284.500
|
LSE
|
15:28:13
|
|
511
|
3284.500
|
LSE
|
15:28:13
|
|
122
|
3284.500
|
BATE
|
15:28:13
|
|
608
|
3285.500
|
LSE
|
15:28:10
|
|
100
|
3285.500
|
BATE
|
15:28:10
|
|
110
|
3285.500
|
BATE
|
15:28:10
|
|
3
|
3285.500
|
CHIX
|
15:28:10
|
|
92
|
3285.500
|
CHIX
|
15:28:10
|
|
35
|
3286.000
|
CHIX
|
15:27:50
|
|
716
|
3286.000
|
LSE
|
15:27:41
|
|
92
|
3286.000
|
CHIX
|
15:26:55
|
|
100
|
3286.000
|
BATE
|
15:26:55
|
|
88
|
3286.000
|
CHIX
|
15:26:55
|
|
115
|
3286.000
|
CHIX
|
15:26:55
|
|
94
|
3286.500
|
CHIX
|
15:26:24
|
|
454
|
3287.000
|
LSE
|
15:26:19
|
|
194
|
3287.000
|
LSE
|
15:26:19
|
|
597
|
3286.000
|
LSE
|
15:25:41
|
|
81
|
3286.000
|
CHIX
|
15:25:23
|
|
122
|
3287.500
|
BATE
|
15:25:05
|
|
82
|
3288.000
|
CHIX
|
15:25:04
|
|
124
|
3288.500
|
BATE
|
15:25:04
|
|
110
|
3288.500
|
BATE
|
15:25:04
|
|
550
|
3289.000
|
LSE
|
15:25:00
|
|
86
|
3289.000
|
CHIX
|
15:25:00
|
|
93
|
3289.000
|
CHIX
|
15:25:00
|
|
643
|
3289.500
|
LSE
|
15:24:55
|
|
83
|
3289.500
|
CHIX
|
15:24:55
|
|
213
|
3289.500
|
CHIX
|
15:24:29
|
|
575
|
3289.500
|
LSE
|
15:24:29
|
|
103
|
3287.500
|
BATE
|
15:23:38
|
|
3
|
3287.500
|
BATE
|
15:23:38
|
|
91
|
3288.000
|
CHIX
|
15:23:38
|
|
598
|
3288.000
|
LSE
|
15:23:38
|
|
86
|
3288.000
|
CHIX
|
15:23:38
|
|
584
|
3288.000
|
LSE
|
15:23:21
|
|
93
|
3288.000
|
CHIX
|
15:22:47
|
|
4
|
3288.000
|
CHIX
|
15:22:47
|
|
16
|
3288.000
|
BATE
|
15:22:47
|
|
139
|
3288.000
|
BATE
|
15:22:47
|
|
108
|
3288.000
|
BATE
|
15:22:44
|
|
665
|
3288.500
|
LSE
|
15:22:44
|
|
103
|
3288.500
|
CHIX
|
15:22:44
|
|
593
|
3288.500
|
LSE
|
15:22:06
|
|
82
|
3288.500
|
CHIX
|
15:22:06
|
|
98
|
3288.500
|
CHIX
|
15:22:06
|
|
121
|
3289.000
|
BATE
|
15:21:43
|
|
102
|
3289.500
|
BATE
|
15:21:31
|
|
87
|
3290.000
|
BATE
|
15:21:14
|
|
5
|
3290.000
|
CHIX
|
15:21:08
|
|
669
|
3289.500
|
LSE
|
15:21:03
|
|
35
|
3289.500
|
BATE
|
15:20:48
|
|
40
|
3289.500
|
BATE
|
15:20:48
|
|
25
|
3289.000
|
CHIX
|
15:20:48
|
|
112
|
3289.000
|
CHIX
|
15:20:48
|
|
54
|
3289.000
|
CHIX
|
15:20:48
|
|
150
|
3288.500
|
CHIX
|
15:20:47
|
|
88
|
3288.500
|
CHIX
|
15:20:47
|
|
310
|
3288.500
|
LSE
|
15:20:11
|
|
355
|
3288.500
|
LSE
|
15:20:11
|
|
590
|
3288.000
|
LSE
|
15:20:11
|
|
5
|
3287.500
|
CHIX
|
15:19:48
|
|
77
|
3287.500
|
CHIX
|
15:19:48
|
|
7
|
3287.000
|
CHIX
|
15:19:38
|
|
77
|
3287.000
|
CHIX
|
15:19:38
|
|
17
|
3286.500
|
CHIX
|
15:19:33
|
|
89
|
3286.000
|
CHIX
|
15:19:22
|
|
616
|
3286.000
|
LSE
|
15:19:22
|
|
626
|
3286.500
|
LSE
|
15:19:17
|
|
90
|
3286.500
|
CHIX
|
15:19:17
|
|
112
|
3282.500
|
BATE
|
15:18:05
|
|
116
|
3282.500
|
BATE
|
15:18:05
|
|
122
|
3282.500
|
BATE
|
15:18:05
|
|
91
|
3283.000
|
CHIX
|
15:17:50
|
|
618
|
3283.000
|
LSE
|
15:17:50
|
|
33
|
3283.000
|
CHIX
|
15:17:50
|
|
130
|
3283.000
|
CHIX
|
15:17:50
|
|
114
|
3283.500
|
LSE
|
15:17:50
|
|
89
|
3283.500
|
CHIX
|
15:17:50
|
|
678
|
3283.500
|
LSE
|
15:17:14
|
|
154
|
3283.500
|
CHIX
|
15:17:14
|
|
574
|
3284.000
|
LSE
|
15:17:02
|
|
118
|
3283.500
|
CHIX
|
15:16:15
|
|
117
|
3283.500
|
BATE
|
15:16:15
|
|
82
|
3284.000
|
CHIX
|
15:16:15
|
|
96
|
3284.000
|
CHIX
|
15:16:15
|
|
77
|
3284.500
|
BATE
|
15:16:15
|
|
123
|
3284.500
|
BATE
|
15:16:15
|
|
25
|
3284.500
|
BATE
|
15:16:15
|
|
502
|
3284.500
|
LSE
|
15:15:59
|
|
159
|
3284.500
|
LSE
|
15:15:59
|
|
102
|
3285.000
|
BATE
|
15:15:59
|
|
181
|
3285.000
|
CHIX
|
15:15:59
|
|
644
|
3285.000
|
LSE
|
15:15:52
|
|
115
|
3284.000
|
CHIX
|
15:15:18
|
|
165
|
3284.000
|
CHIX
|
15:15:18
|
|
553
|
3284.000
|
LSE
|
15:15:18
|
|
613
|
3284.000
|
LSE
|
15:15:18
|
|
475
|
3284.500
|
LSE
|
15:15:16
|
|
120
|
3284.500
|
LSE
|
15:15:16
|
|
8
|
3284.500
|
LSE
|
15:15:16
|
|
50
|
3283.000
|
CHIX
|
15:14:44
|
|
114
|
3278.500
|
CHIX
|
15:13:27
|
|
20
|
3278.500
|
BATE
|
15:13:27
|
|
92
|
3278.500
|
BATE
|
15:13:27
|
|
20
|
3279.500
|
CHIX
|
15:13:19
|
|
77
|
3279.500
|
CHIX
|
15:13:19
|
|
673
|
3280.000
|
LSE
|
15:13:19
|
|
14
|
3280.500
|
BATE
|
15:12:34
|
|
82
|
3280.500
|
CHIX
|
15:12:34
|
|
19
|
3280.500
|
BATE
|
15:12:34
|
|
76
|
3280.500
|
BATE
|
15:12:34
|
|
104
|
3281.000
|
BATE
|
15:12:33
|
|
80
|
3282.000
|
CHIX
|
15:12:16
|
|
604
|
3282.500
|
LSE
|
15:12:15
|
|
119
|
3283.000
|
BATE
|
15:12:07
|
|
120
|
3284.000
|
BATE
|
15:12:02
|
|
547
|
3284.000
|
LSE
|
15:12:02
|
|
86
|
3284.000
|
CHIX
|
15:11:47
|
|
9
|
3284.000
|
CHIX
|
15:11:47
|
|
100
|
3284.000
|
CHIX
|
15:11:47
|
|
34
|
3284.000
|
CHIX
|
15:11:47
|
|
4
|
3284.000
|
CHIX
|
15:11:47
|
|
715
|
3284.000
|
LSE
|
15:11:47
|
|
3
|
3284.000
|
BATE
|
15:11:44
|
|
114
|
3284.000
|
BATE
|
15:11:44
|
|
156
|
3284.500
|
CHIX
|
15:11:42
|
|
51
|
3284.500
|
CHIX
|
15:11:42
|
|
592
|
3284.500
|
LSE
|
15:11:42
|
|
97
|
3284.500
|
CHIX
|
15:11:42
|
|
42
|
3284.500
|
CHIX
|
15:11:42
|
|
743
|
3284.500
|
LSE
|
15:10:51
|
|
20
|
3284.500
|
CHIX
|
15:10:51
|
|
110
|
3284.500
|
CHIX
|
15:10:51
|
|
89
|
3284.500
|
CHIX
|
15:10:24
|
|
30
|
3286.000
|
BATE
|
15:09:05
|
|
74
|
3286.000
|
BATE
|
15:09:05
|
|
149
|
3286.000
|
BATE
|
15:09:05
|
|
91
|
3286.000
|
CHIX
|
15:09:05
|
|
104
|
3286.000
|
BATE
|
15:09:05
|
|
466
|
3286.000
|
LSE
|
15:09:05
|
|
119
|
3286.000
|
BATE
|
15:09:05
|
|
152
|
3286.000
|
CHIX
|
15:09:05
|
|
90
|
3286.000
|
LSE
|
15:09:04
|
|
189
|
3286.500
|
CHIX
|
15:09:00
|
|
548
|
3287.000
|
LSE
|
15:08:39
|
|
650
|
3287.000
|
LSE
|
15:08:39
|
|
20
|
3287.000
|
CHIX
|
15:08:28
|
|
47
|
3287.000
|
CHIX
|
15:08:28
|
|
179
|
3287.000
|
CHIX
|
15:08:28
|
|
33
|
3287.000
|
CHIX
|
15:08:28
|
|
629
|
3286.000
|
LSE
|
15:08:15
|
|
105
|
3285.000
|
BATE
|
15:07:44
|
|
102
|
3285.000
|
BATE
|
15:07:44
|
|
666
|
3285.000
|
LSE
|
15:07:44
|
|
558
|
3285.500
|
LSE
|
15:06:53
|
|
626
|
3285.500
|
LSE
|
15:06:53
|
|
157
|
3286.000
|
LSE
|
15:06:42
|
|
500
|
3286.000
|
LSE
|
15:06:42
|
|
79
|
3286.500
|
BATE
|
15:06:34
|
|
2
|
3286.500
|
BATE
|
15:06:34
|
|
79
|
3286.500
|
BATE
|
15:06:34
|
|
47
|
3286.500
|
BATE
|
15:06:34
|
|
94
|
3286.500
|
CHIX
|
15:06:34
|
|
4
|
3286.500
|
CHIX
|
15:06:34
|
|
74
|
3286.500
|
CHIX
|
15:06:33
|
|
14
|
3286.500
|
CHIX
|
15:06:33
|
|
104
|
3286.000
|
CHIX
|
15:06:28
|
|
174
|
3286.500
|
CHIX
|
15:06:22
|
|
38
|
3286.500
|
CHIX
|
15:05:56
|
|
88
|
3286.000
|
CHIX
|
15:05:53
|
|
96
|
3286.000
|
CHIX
|
15:05:37
|
|
84
|
3286.000
|
CHIX
|
15:05:37
|
|
108
|
3286.000
|
BATE
|
15:04:42
|
|
111
|
3286.000
|
BATE
|
15:04:42
|
|
160
|
3286.500
|
BATE
|
15:04:40
|
|
598
|
3286.500
|
LSE
|
15:04:40
|
|
4
|
3287.000
|
BATE
|
15:04:38
|
|
27
|
3287.000
|
CHIX
|
15:04:37
|
|
4
|
3287.000
|
CHIX
|
15:04:37
|
|
104
|
3287.000
|
CHIX
|
15:04:34
|
|
18
|
3287.000
|
CHIX
|
15:04:34
|
|
193
|
3287.000
|
CHIX
|
15:04:31
|
|
8
|
3287.000
|
CHIX
|
15:04:31
|
|
6
|
3286.500
|
CHIX
|
15:04:17
|
|
6
|
3286.500
|
CHIX
|
15:04:17
|
|
1007
|
3286.250
|
LSE
|
15:04:17
|
|
108
|
3286.000
|
BATE
|
15:03:55
|
|
15
|
3286.000
|
BATE
|
15:03:55
|
|
138
|
3286.000
|
BATE
|
15:03:55
|
|
110
|
3286.000
|
BATE
|
15:03:55
|
|
14
|
3286.000
|
BATE
|
15:03:55
|
|
798
|
3285.500
|
LSE
|
15:03:30
|
|
125
|
3285.500
|
CHIX
|
15:03:30
|
|
656
|
3285.500
|
LSE
|
15:03:30
|
|
215
|
3285.500
|
LSE
|
15:03:30
|
|
91
|
3285.500
|
CHIX
|
15:03:30
|
|
86
|
3286.000
|
CHIX
|
15:03:23
|
|
372
|
3286.000
|
CHIX
|
15:03:06
|
|
146
|
3283.000
|
CHIX
|
15:01:39
|
|
653
|
3284.000
|
LSE
|
15:01:14
|
|
85
|
3284.000
|
CHIX
|
15:01:14
|
|
566
|
3284.500
|
LSE
|
15:00:46
|
|
122
|
3284.500
|
BATE
|
15:00:46
|
|
87
|
3285.000
|
CHIX
|
15:00:46
|
|
723
|
3285.500
|
LSE
|
15:00:46
|
|
87
|
3285.500
|
CHIX
|
15:00:46
|
|
118
|
3285.500
|
BATE
|
15:00:46
|
|
83
|
3285.500
|
CHIX
|
15:00:46
|
|
137
|
3285.500
|
BATE
|
15:00:46
|
|
196
|
3286.000
|
CHIX
|
15:00:46
|
|
54
|
3286.000
|
CHIX
|
15:00:46
|
|
90
|
3286.000
|
LSE
|
15:00:46
|
|
1000
|
3286.000
|
LSE
|
15:00:46
|
|
95
|
3286.000
|
CHIX
|
15:00:46
|
|
151
|
3286.000
|
BATE
|
15:00:46
|
|
596
|
3286.000
|
LSE
|
15:00:07
|
|
88
|
3286.000
|
CHIX
|
15:00:03
|
|
180
|
3285.500
|
CHIX
|
14:59:34
|
|
140
|
3285.500
|
CHIX
|
14:59:34
|
|
260
|
3285.500
|
BATE
|
14:59:34
|
|
595
|
3285.500
|
LSE
|
14:59:34
|
|
32
|
3285.500
|
LSE
|
14:59:33
|
|
139
|
3285.500
|
CHIX
|
14:58:32
|
|
142
|
3285.500
|
CHIX
|
14:58:32
|
|
358
|
3285.500
|
BATE
|
14:58:32
|
|
1104
|
3285.500
|
LSE
|
14:58:32
|
|
400
|
3285.500
|
CHIX
|
14:58:32
|
|
673
|
3283.500
|
LSE
|
14:56:16
|
|
97
|
3283.500
|
CHIX
|
14:56:16
|
|
553
|
3284.500
|
LSE
|
14:56:02
|
|
93
|
3284.500
|
CHIX
|
14:56:02
|
|
114
|
3284.500
|
BATE
|
14:56:02
|
|
118
|
3284.500
|
LSE
|
14:56:02
|
|
116
|
3285.000
|
BATE
|
14:55:24
|
|
28
|
3285.000
|
CHIX
|
14:55:17
|
|
192
|
3285.500
|
CHIX
|
14:55:17
|
|
439
|
3285.000
|
LSE
|
14:55:17
|
|
173
|
3285.000
|
LSE
|
14:55:17
|
|
85
|
3285.500
|
CHIX
|
14:55:17
|
|
648
|
3285.500
|
LSE
|
14:55:17
|
|
55
|
3286.000
|
CHIX
|
14:55:13
|
|
600
|
3285.500
|
LSE
|
14:54:16
|
|
109
|
3285.500
|
BATE
|
14:54:16
|
|
12
|
3285.500
|
CHIX
|
14:54:16
|
|
80
|
3285.500
|
CHIX
|
14:54:16
|
|
45
|
3286.500
|
CHIX
|
14:54:04
|
|
41
|
3286.500
|
CHIX
|
14:54:04
|
|
150
|
3286.000
|
BATE
|
14:53:52
|
|
18
|
3286.500
|
BATE
|
14:53:52
|
|
93
|
3286.500
|
BATE
|
14:53:51
|
|
589
|
3286.500
|
LSE
|
14:53:50
|
|
665
|
3286.750
|
LSE
|
14:53:46
|
|
797
|
3286.750
|
LSE
|
14:53:45
|
|
37
|
3287.000
|
CHIX
|
14:53:44
|
|
37
|
3287.000
|
CHIX
|
14:53:44
|
|
37
|
3287.000
|
CHIX
|
14:53:43
|
|
37
|
3287.000
|
CHIX
|
14:53:38
|
|
54
|
3287.000
|
CHIX
|
14:53:37
|
|
37
|
3287.000
|
CHIX
|
14:53:37
|
|
10
|
3286.500
|
CHIX
|
14:53:25
|
|
55
|
3285.500
|
BATE
|
14:53:24
|
|
55
|
3286.000
|
BATE
|
14:53:24
|
|
62
|
3286.000
|
BATE
|
14:53:24
|
|
294
|
3286.500
|
CHIX
|
14:53:22
|
|
113
|
3286.500
|
CHIX
|
14:53:22
|
|
581
|
3286.000
|
LSE
|
14:53:22
|
|
22
|
3286.500
|
CHIX
|
14:53:22
|
|
53
|
3286.000
|
BATE
|
14:53:14
|
|
135
|
3286.000
|
BATE
|
14:53:14
|
|
790
|
3286.000
|
LSE
|
14:52:59
|
|
169
|
3286.500
|
CHIX
|
14:52:27
|
|
41
|
3286.500
|
CHIX
|
14:52:27
|
|
3
|
3286.500
|
CHIX
|
14:52:27
|
|
31
|
3286.000
|
CHIX
|
14:52:25
|
|
8
|
3286.000
|
CHIX
|
14:52:25
|
|
597
|
3285.500
|
LSE
|
14:51:28
|
|
91
|
3285.500
|
CHIX
|
14:51:28
|
|
127
|
3285.500
|
BATE
|
14:51:28
|
|
4
|
3285.500
|
CHIX
|
14:51:28
|
|
4
|
3286.500
|
CHIX
|
14:51:05
|
|
134
|
3286.500
|
CHIX
|
14:51:05
|
|
6
|
3286.000
|
CHIX
|
14:50:57
|
|
3
|
3286.000
|
CHIX
|
14:50:57
|
|
647
|
3286.000
|
LSE
|
14:50:49
|
|
111
|
3286.000
|
BATE
|
14:50:49
|
|
10
|
3285.500
|
BATE
|
14:50:20
|
|
185
|
3285.500
|
CHIX
|
14:50:08
|
|
102
|
3285.500
|
BATE
|
14:50:08
|
|
617
|
3285.500
|
LSE
|
14:50:08
|
|
661
|
3285.500
|
LSE
|
14:50:08
|
|
88
|
3286.000
|
CHIX
|
14:49:57
|
|
392
|
3286.000
|
CHIX
|
14:49:57
|
|
109
|
3285.000
|
BATE
|
14:48:31
|
|
651
|
3285.500
|
LSE
|
14:48:17
|
|
80
|
3286.000
|
CHIX
|
14:48:12
|
|
12
|
3286.000
|
CHIX
|
14:48:12
|
|
97
|
3286.000
|
CHIX
|
14:48:11
|
|
120
|
3286.000
|
BATE
|
14:48:11
|
|
27
|
3286.500
|
CHIX
|
14:47:54
|
|
89
|
3286.500
|
CHIX
|
14:47:54
|
|
7
|
3286.500
|
CHIX
|
14:47:54
|
|
57
|
3286.500
|
CHIX
|
14:47:54
|
|
296
|
3287.000
|
LSE
|
14:47:54
|
|
366
|
3287.000
|
LSE
|
14:47:54
|
|
87
|
3287.000
|
CHIX
|
14:47:54
|
|
89
|
3287.000
|
CHIX
|
14:47:54
|
|
100
|
3287.000
|
BATE
|
14:47:54
|
|
9
|
3288.000
|
BATE
|
14:47:15
|
|
14
|
3288.000
|
BATE
|
14:47:15
|
|
88
|
3288.000
|
BATE
|
14:47:15
|
|
89
|
3288.500
|
LSE
|
14:46:59
|
|
20
|
3288.500
|
LSE
|
14:46:59
|
|
138
|
3288.500
|
LSE
|
14:46:59
|
|
14
|
3288.500
|
LSE
|
14:46:59
|
|
1
|
3288.500
|
LSE
|
14:46:59
|
|
300
|
3288.500
|
LSE
|
14:46:59
|
|
90
|
3289.000
|
CHIX
|
14:46:56
|
|
42
|
3289.000
|
CHIX
|
14:46:56
|
|
45
|
3289.000
|
CHIX
|
14:46:56
|
|
119
|
3289.000
|
BATE
|
14:46:56
|
|
115
|
3289.000
|
BATE
|
14:46:56
|
|
184
|
3289.000
|
LSE
|
14:46:56
|
|
410
|
3289.000
|
LSE
|
14:46:56
|
|
31
|
3289.000
|
LSE
|
14:46:53
|
|
88
|
3289.500
|
CHIX
|
14:46:52
|
|
570
|
3289.500
|
LSE
|
14:46:52
|
|
93
|
3289.500
|
LSE
|
14:46:52
|
|
118
|
3290.000
|
CHIX
|
14:46:42
|
|
19
|
3290.000
|
CHIX
|
14:46:21
|
|
113
|
3290.000
|
CHIX
|
14:46:21
|
|
123
|
3290.000
|
BATE
|
14:46:21
|
|
146
|
3291.000
|
CHIX
|
14:45:32
|
|
494
|
3291.500
|
LSE
|
14:45:31
|
|
83
|
3291.500
|
LSE
|
14:45:31
|
|
49
|
3292.000
|
LSE
|
14:45:14
|
|
613
|
3292.000
|
LSE
|
14:45:14
|
|
50
|
3293.000
|
CHIX
|
14:44:59
|
|
100
|
3293.000
|
CHIX
|
14:44:58
|
|
106
|
3293.000
|
CHIX
|
14:44:58
|
|
36
|
3293.000
|
CHIX
|
14:44:57
|
|
8
|
3293.000
|
BATE
|
14:44:22
|
|
100
|
3293.000
|
BATE
|
14:44:22
|
|
11
|
3293.500
|
CHIX
|
14:44:22
|
|
106
|
3293.500
|
CHIX
|
14:44:22
|
|
312
|
3294.500
|
LSE
|
14:44:18
|
|
312
|
3294.500
|
LSE
|
14:44:18
|
|
13
|
3294.500
|
LSE
|
14:44:18
|
|
119
|
3295.000
|
CHIX
|
14:44:16
|
|
627
|
3295.000
|
LSE
|
14:44:16
|
|
88
|
3295.500
|
CHIX
|
14:44:12
|
|
65
|
3296.000
|
CHIX
|
14:44:11
|
|
26
|
3296.000
|
CHIX
|
14:44:11
|
|
100
|
3295.500
|
BATE
|
14:44:02
|
|
15
|
3295.500
|
BATE
|
14:44:02
|
|
105
|
3295.500
|
BATE
|
14:44:02
|
|
100
|
3295.500
|
BATE
|
14:43:19
|
|
1
|
3295.500
|
BATE
|
14:43:19
|
|
89
|
3296.000
|
CHIX
|
14:43:14
|
|
170
|
3296.000
|
BATE
|
14:43:14
|
|
34
|
3297.000
|
CHIX
|
14:43:10
|
|
23
|
3297.000
|
CHIX
|
14:43:10
|
|
139
|
3297.000
|
CHIX
|
14:43:10
|
|
96
|
3297.000
|
LSE
|
14:43:10
|
|
38
|
3297.000
|
LSE
|
14:43:10
|
|
77
|
3297.000
|
BATE
|
14:43:10
|
|
6
|
3297.000
|
BATE
|
14:43:10
|
|
39
|
3297.000
|
BATE
|
14:43:10
|
|
314
|
3297.000
|
LSE
|
14:43:10
|
|
116
|
3297.000
|
BATE
|
14:43:10
|
|
168
|
3297.000
|
LSE
|
14:43:10
|
|
100
|
3298.000
|
CHIX
|
14:43:07
|
|
42
|
3297.500
|
LSE
|
14:43:07
|
|
98
|
3297.500
|
CHIX
|
14:43:07
|
|
13
|
3297.500
|
LSE
|
14:43:07
|
|
93
|
3297.500
|
CHIX
|
14:43:07
|
|
585
|
3297.500
|
LSE
|
14:43:07
|
|
110
|
3298.500
|
CHIX
|
14:42:21
|
|
122
|
3298.500
|
CHIX
|
14:42:21
|
|
167
|
3298.500
|
CHIX
|
14:42:21
|
|
4
|
3298.500
|
CHIX
|
14:42:21
|
|
1220
|
3297.500
|
LSE
|
14:42:20
|
|
130
|
3297.500
|
BATE
|
14:42:20
|
|
124
|
3297.500
|
BATE
|
14:42:20
|
|
638
|
3297.500
|
LSE
|
14:42:20
|
|
48
|
3296.500
|
LSE
|
14:41:10
|
|
33
|
3297.000
|
CHIX
|
14:41:09
|
|
412
|
3297.000
|
CHIX
|
14:41:09
|
|
796
|
3297.000
|
LSE
|
14:41:09
|
|
519
|
3297.000
|
LSE
|
14:41:09
|
|
425
|
3297.000
|
LSE
|
14:41:09
|
|
75
|
3297.000
|
BATE
|
14:41:09
|
|
202
|
3297.000
|
BATE
|
14:41:08
|
|
22
|
3297.000
|
LSE
|
14:41:08
|
|
202
|
3295.500
|
CHIX
|
14:39:55
|
|
785
|
3295.500
|
LSE
|
14:39:55
|
|
6
|
3295.500
|
CHIX
|
14:39:55
|
|
23
|
3295.500
|
CHIX
|
14:39:51
|
|
68
|
3295.500
|
CHIX
|
14:39:51
|
|
26
|
3295.500
|
CHIX
|
14:39:51
|
|
109
|
3295.500
|
BATE
|
14:39:51
|
|
97
|
3295.500
|
BATE
|
14:39:51
|
|
13
|
3295.500
|
BATE
|
14:39:51
|
|
144
|
3295.500
|
CHIX
|
14:39:17
|
|
6
|
3295.500
|
CHIX
|
14:39:17
|
|
60
|
3295.500
|
CHIX
|
14:39:17
|
|
4
|
3295.500
|
CHIX
|
14:39:17
|
|
24
|
3295.500
|
CHIX
|
14:39:17
|
|
76
|
3295.500
|
BATE
|
14:39:17
|
|
80
|
3295.500
|
BATE
|
14:39:17
|
|
188
|
3295.500
|
CHIX
|
14:38:51
|
|
84
|
3295.500
|
CHIX
|
14:38:51
|
|
42
|
3295.500
|
BATE
|
14:38:48
|
|
69
|
3295.500
|
CHIX
|
14:38:48
|
|
73
|
3295.500
|
BATE
|
14:38:48
|
|
373
|
3295.500
|
LSE
|
14:38:48
|
|
100
|
3295.500
|
LSE
|
14:38:48
|
|
99
|
3295.500
|
LSE
|
14:38:48
|
|
115
|
3296.000
|
CHIX
|
14:38:10
|
|
64
|
3296.000
|
CHIX
|
14:38:10
|
|
69
|
3296.000
|
BATE
|
14:38:10
|
|
85
|
3296.000
|
CHIX
|
14:38:10
|
|
49
|
3296.000
|
BATE
|
14:38:10
|
|
21
|
3296.000
|
CHIX
|
14:38:10
|
|
9
|
3297.000
|
CHIX
|
14:37:23
|
|
84
|
3297.000
|
CHIX
|
14:37:23
|
|
410
|
3297.500
|
LSE
|
14:37:16
|
|
231
|
3297.500
|
LSE
|
14:37:16
|
|
98
|
3297.500
|
CHIX
|
14:37:16
|
|
54
|
3298.500
|
CHIX
|
14:36:30
|
|
24
|
3298.500
|
CHIX
|
14:36:30
|
|
80
|
3299.000
|
CHIX
|
14:36:22
|
|
242
|
3299.000
|
LSE
|
14:36:22
|
|
368
|
3299.000
|
LSE
|
14:36:22
|
|
101
|
3299.500
|
BATE
|
14:36:22
|
|
122
|
3300.000
|
BATE
|
14:36:20
|
|
153
|
3300.000
|
CHIX
|
14:36:20
|
|
552
|
3301.500
|
CHIX
|
14:36:16
|
|
108
|
3301.000
|
LSE
|
14:36:16
|
|
100
|
3301.000
|
LSE
|
14:36:16
|
|
20
|
3301.000
|
LSE
|
14:36:16
|
|
100
|
3301.000
|
LSE
|
14:36:16
|
|
222
|
3301.000
|
LSE
|
14:36:16
|
|
501
|
3301.000
|
LSE
|
14:36:09
|
|
77
|
3301.000
|
LSE
|
14:36:09
|
|
21
|
3301.000
|
BATE
|
14:36:09
|
|
37
|
3301.000
|
BATE
|
14:35:40
|
|
3
|
3301.000
|
BATE
|
14:35:40
|
|
60
|
3301.000
|
BATE
|
14:35:35
|
|
40
|
3301.000
|
BATE
|
14:35:35
|
|
81
|
3301.000
|
BATE
|
14:35:34
|
|
83
|
3301.000
|
BATE
|
14:35:34
|
|
38
|
3301.000
|
BATE
|
14:35:33
|
|
141
|
3301.000
|
BATE
|
14:35:12
|
|
174
|
3301.500
|
LSE
|
14:35:12
|
|
400
|
3301.500
|
LSE
|
14:35:12
|
|
299
|
3302.500
|
CHIX
|
14:35:05
|
|
26
|
3302.500
|
CHIX
|
14:35:05
|
|
69
|
3302.500
|
CHIX
|
14:35:05
|
|
100
|
3302.500
|
CHIX
|
14:35:05
|
|
671
|
3302.000
|
LSE
|
14:35:04
|
|
407
|
3302.000
|
LSE
|
14:34:55
|
|
213
|
3302.000
|
LSE
|
14:34:55
|
|
95
|
3302.000
|
CHIX
|
14:34:55
|
|
398
|
3302.000
|
BATE
|
14:34:55
|
|
96
|
3302.000
|
CHIX
|
14:34:55
|
|
108
|
3301.500
|
CHIX
|
14:33:45
|
|
206
|
3301.500
|
LSE
|
14:33:45
|
|
411
|
3301.500
|
LSE
|
14:33:45
|
|
87
|
3301.500
|
CHIX
|
14:33:45
|
|
674
|
3302.000
|
LSE
|
14:33:40
|
|
116
|
3302.000
|
BATE
|
14:33:40
|
|
137
|
3302.000
|
BATE
|
14:33:40
|
|
85
|
3302.500
|
CHIX
|
14:33:36
|
|
8
|
3302.500
|
CHIX
|
14:33:36
|
|
741
|
3302.000
|
CHIX
|
14:33:31
|
|
108
|
3302.000
|
BATE
|
14:33:30
|
|
103
|
3301.000
|
BATE
|
14:33:10
|
|
10
|
3301.000
|
LSE
|
14:33:10
|
|
564
|
3301.000
|
LSE
|
14:33:10
|
|
87
|
3301.000
|
BATE
|
14:33:10
|
|
55
|
3301.000
|
BATE
|
14:33:10
|
|
20
|
3301.000
|
LSE
|
14:33:09
|
|
44
|
3301.000
|
LSE
|
14:32:52
|
|
50
|
3301.000
|
LSE
|
14:32:52
|
|
500
|
3301.000
|
LSE
|
14:32:52
|
|
91
|
3301.000
|
CHIX
|
14:32:19
|
|
69
|
3301.000
|
CHIX
|
14:32:19
|
|
61
|
3301.000
|
CHIX
|
14:32:19
|
|
192
|
3301.000
|
BATE
|
14:32:17
|
|
106
|
3301.000
|
BATE
|
14:32:17
|
|
602
|
3301.500
|
CHIX
|
14:32:02
|
|
594
|
3301.500
|
LSE
|
14:32:02
|
|
577
|
3301.500
|
LSE
|
14:32:02
|
|
91
|
3302.000
|
BATE
|
14:31:49
|
|
44
|
3302.000
|
BATE
|
14:31:49
|
|
22
|
3302.000
|
BATE
|
14:31:49
|
|
62
|
3302.000
|
CHIX
|
14:31:07
|
|
70
|
3302.000
|
CHIX
|
14:31:07
|
|
229
|
3302.000
|
CHIX
|
14:31:05
|
|
78
|
3302.000
|
CHIX
|
14:31:04
|
|
536
|
3301.500
|
LSE
|
14:30:48
|
|
100
|
3301.500
|
LSE
|
14:30:48
|
|
252
|
3302.000
|
CHIX
|
14:30:33
|
|
1
|
3302.000
|
CHIX
|
14:30:26
|
|
151
|
3302.000
|
CHIX
|
14:30:25
|
|
560
|
3302.500
|
LSE
|
14:30:25
|
|
571
|
3302.500
|
LSE
|
14:30:25
|
|
117
|
3302.500
|
BATE
|
14:30:25
|
|
100
|
3303.000
|
BATE
|
14:30:20
|
|
5
|
3303.000
|
BATE
|
14:30:20
|
|
126
|
3303.000
|
LSE
|
14:30:12
|
|
150
|
3303.000
|
LSE
|
14:30:12
|
|
107
|
3303.000
|
BATE
|
14:30:12
|
|
268
|
3303.000
|
BATE
|
14:30:12
|
|
4
|
3303.000
|
CHIX
|
14:29:38
|
|
184
|
3303.000
|
CHIX
|
14:29:36
|
|
160
|
3299.000
|
CHIX
|
14:28:36
|
|
347
|
3300.000
|
LSE
|
14:28:12
|
|
220
|
3300.000
|
LSE
|
14:28:12
|
|
83
|
3300.000
|
CHIX
|
14:28:12
|
|
103
|
3300.000
|
BATE
|
14:28:12
|
|
641
|
3301.000
|
LSE
|
14:27:59
|
|
553
|
3300.500
|
LSE
|
14:27:11
|
|
120
|
3300.500
|
LSE
|
14:27:11
|
|
99
|
3301.000
|
CHIX
|
14:27:09
|
|
31
|
3301.000
|
CHIX
|
14:27:09
|
|
59
|
3301.000
|
CHIX
|
14:27:08
|
|
37
|
3301.000
|
CHIX
|
14:27:08
|
|
560
|
3301.000
|
LSE
|
14:27:07
|
|
113
|
3301.000
|
BATE
|
14:27:07
|
|
147
|
3301.000
|
CHIX
|
14:27:07
|
|
134
|
3302.000
|
BATE
|
14:26:16
|
|
121
|
3302.000
|
CHIX
|
14:26:16
|
|
80
|
3302.000
|
CHIX
|
14:26:16
|
|
650
|
3302.000
|
LSE
|
14:26:16
|
|
130
|
3302.500
|
BATE
|
14:26:01
|
|
89
|
3302.500
|
BATE
|
14:26:01
|
|
574
|
3303.000
|
LSE
|
14:25:56
|
|
101
|
3303.000
|
LSE
|
14:25:56
|
|
100
|
3303.500
|
BATE
|
14:25:41
|
|
7
|
3304.000
|
BATE
|
14:25:20
|
|
7
|
3303.500
|
LSE
|
14:25:07
|
|
616
|
3303.500
|
LSE
|
14:25:07
|
|
99
|
3303.500
|
CHIX
|
14:24:44
|
|
132
|
3303.500
|
CHIX
|
14:24:44
|
|
459
|
3303.500
|
LSE
|
14:24:35
|
|
233
|
3303.500
|
LSE
|
14:24:35
|
|
8
|
3303.500
|
CHIX
|
14:24:13
|
|
17
|
3303.500
|
CHIX
|
14:24:13
|
|
55
|
3303.500
|
CHIX
|
14:24:13
|
|
96
|
3303.500
|
CHIX
|
14:24:13
|
|
24
|
3303.500
|
CHIX
|
14:24:13
|
|
156
|
3303.500
|
CHIX
|
14:24:13
|
|
786
|
3303.500
|
LSE
|
14:24:13
|
|
662
|
3303.500
|
LSE
|
14:24:13
|
|
379
|
3303.500
|
LSE
|
14:24:13
|
|
250
|
3304.500
|
LSE
|
14:24:10
|
|
169
|
3304.500
|
LSE
|
14:24:00
|
|
54
|
3304.500
|
LSE
|
14:24:00
|
|
1
|
3304.500
|
LSE
|
14:24:00
|
|
73
|
3301.000
|
CHIX
|
14:21:02
|
|
32
|
3301.000
|
CHIX
|
14:21:02
|
|
104
|
3301.500
|
BATE
|
14:21:02
|
|
667
|
3301.500
|
LSE
|
14:21:02
|
|
24
|
3302.000
|
CHIX
|
14:21:01
|
|
607
|
3302.000
|
LSE
|
14:20:59
|
|
663
|
3302.500
|
LSE
|
14:20:30
|
|
117
|
3302.500
|
BATE
|
14:20:30
|
|
87
|
3303.000
|
CHIX
|
14:20:28
|
|
7
|
3303.000
|
CHIX
|
14:20:28
|
|
98
|
3303.000
|
BATE
|
14:20:27
|
|
6
|
3303.000
|
BATE
|
14:20:27
|
|
804
|
3303.000
|
LSE
|
14:20:27
|
|
804
|
3303.500
|
LSE
|
14:20:11
|
|
176
|
3303.000
|
CHIX
|
14:19:31
|
|
38
|
3303.000
|
CHIX
|
14:19:31
|
|
728
|
3303.500
|
LSE
|
14:19:17
|
|
691
|
3303.500
|
LSE
|
14:19:17
|
|
200
|
3304.000
|
CHIX
|
14:19:04
|
|
3
|
3304.000
|
CHIX
|
14:19:04
|
|
5
|
3304.000
|
CHIX
|
14:19:02
|
|
87
|
3300.000
|
CHIX
|
14:16:51
|
|
96
|
3300.000
|
CHIX
|
14:16:51
|
|
40
|
3300.000
|
BATE
|
14:16:51
|
|
75
|
3300.000
|
BATE
|
14:16:51
|
|
605
|
3301.000
|
LSE
|
14:16:48
|
|
184
|
3301.000
|
LSE
|
14:16:35
|
|
108
|
3301.000
|
BATE
|
14:16:35
|
|
378
|
3301.000
|
LSE
|
14:16:35
|
|
24
|
3301.000
|
BATE
|
14:16:35
|
|
91
|
3301.000
|
BATE
|
14:16:35
|
|
632
|
3301.500
|
LSE
|
14:16:08
|
|
88
|
3301.500
|
CHIX
|
14:16:08
|
|
112
|
3301.500
|
BATE
|
14:16:08
|
|
3
|
3301.500
|
BATE
|
14:16:08
|
|
622
|
3301.500
|
LSE
|
14:15:48
|
|
808
|
3301.000
|
LSE
|
14:15:20
|
|
72
|
3301.000
|
LSE
|
14:15:20
|
|
91
|
3301.000
|
CHIX
|
14:15:20
|
|
614
|
3301.500
|
LSE
|
14:15:15
|
|
24
|
3301.500
|
LSE
|
14:15:15
|
|
83
|
3301.500
|
CHIX
|
14:15:15
|
|
593
|
3301.500
|
LSE
|
14:15:15
|
|
592
|
3300.500
|
LSE
|
14:14:33
|
|
96
|
3299.000
|
CHIX
|
14:14:13
|
|
91
|
3299.000
|
CHIX
|
14:14:13
|
|
222
|
3298.000
|
LSE
|
14:13:33
|
|
351
|
3298.000
|
LSE
|
14:13:33
|
|
211
|
3298.000
|
LSE
|
14:13:33
|
|
136
|
3298.000
|
CHIX
|
14:12:55
|
|
556
|
3298.000
|
LSE
|
14:12:45
|
|
95
|
3298.000
|
BATE
|
14:12:45
|
|
15
|
3298.000
|
BATE
|
14:12:45
|
|
80
|
3298.000
|
BATE
|
14:12:45
|
|
59
|
3298.000
|
BATE
|
14:12:45
|
|
7
|
3298.500
|
CHIX
|
14:12:14
|
|
151
|
3298.500
|
CHIX
|
14:12:14
|
|
159
|
3297.000
|
LSE
|
14:11:01
|
|
130
|
3297.000
|
LSE
|
14:11:00
|
|
564
|
3297.500
|
LSE
|
14:11:00
|
|
87
|
3297.500
|
CHIX
|
14:11:00
|
|
667
|
3296.500
|
LSE
|
14:09:40
|
|
598
|
3297.000
|
LSE
|
14:09:40
|
|
6
|
3297.500
|
CHIX
|
14:09:25
|
|
18
|
3297.500
|
CHIX
|
14:09:25
|
|
187
|
3297.000
|
LSE
|
14:08:50
|
|
419
|
3297.000
|
LSE
|
14:08:50
|
|
745
|
3297.500
|
LSE
|
14:08:45
|
|
653
|
3297.000
|
LSE
|
14:08:17
|
|
146
|
3293.500
|
CHIX
|
14:07:45
|
|
111
|
3294.000
|
BATE
|
14:07:45
|
|
799
|
3294.500
|
LSE
|
14:07:45
|
|
100
|
3295.000
|
CHIX
|
14:07:42
|
|
25
|
3295.000
|
CHIX
|
14:07:42
|
|
83
|
3293.500
|
CHIX
|
14:05:41
|
|
122
|
3294.000
|
BATE
|
14:05:40
|
|
584
|
3294.000
|
LSE
|
14:05:40
|
|
615
|
3295.000
|
LSE
|
14:05:38
|
|
91
|
3295.000
|
CHIX
|
14:05:38
|
|
648
|
3296.000
|
LSE
|
14:05:01
|
|
57
|
3296.500
|
CHIX
|
14:04:08
|
|
34
|
3296.500
|
CHIX
|
14:04:08
|
|
105
|
3295.500
|
BATE
|
14:04:06
|
|
18
|
3295.500
|
BATE
|
14:04:06
|
|
69
|
3295.500
|
BATE
|
14:04:06
|
|
34
|
3295.500
|
BATE
|
14:04:06
|
|
84
|
3296.000
|
CHIX
|
14:03:58
|
|
50
|
3296.500
|
CHIX
|
14:03:58
|
|
52
|
3296.500
|
CHIX
|
14:03:58
|
|
674
|
3296.500
|
LSE
|
14:03:51
|
|
91
|
3296.500
|
BATE
|
14:03:51
|
|
24
|
3296.500
|
BATE
|
14:03:51
|
|
221
|
3297.000
|
LSE
|
14:03:51
|
|
239
|
3297.000
|
LSE
|
14:03:51
|
|
221
|
3297.000
|
LSE
|
14:03:51
|
|
1351
|
3297.000
|
LSE
|
14:03:51
|
|
248
|
3297.000
|
LSE
|
14:03:51
|
|
99
|
3297.000
|
CHIX
|
14:03:51
|
|
85
|
3297.000
|
CHIX
|
14:03:51
|
|
83
|
3295.000
|
CHIX
|
14:02:13
|
|
683
|
3295.500
|
LSE
|
14:02:13
|
|
651
|
3295.000
|
LSE
|
14:01:38
|
|
660
|
3292.500
|
LSE
|
14:01:00
|
|
70
|
3290.500
|
CHIX
|
14:00:10
|
|
23
|
3290.500
|
CHIX
|
14:00:10
|
|
18
|
3290.500
|
CHIX
|
14:00:08
|
|
41
|
3290.500
|
CHIX
|
14:00:08
|
|
660
|
3290.000
|
LSE
|
14:00:07
|
|
11
|
3290.000
|
BATE
|
14:00:07
|
|
93
|
3290.000
|
BATE
|
13:59:58
|
|
580
|
3290.500
|
LSE
|
13:59:57
|
|
90
|
3291.500
|
LSE
|
13:59:11
|
|
584
|
3291.500
|
LSE
|
13:59:11
|
|
100
|
3291.500
|
BATE
|
13:59:11
|
|
21
|
3292.000
|
CHIX
|
13:59:01
|
|
76
|
3292.000
|
CHIX
|
13:59:01
|
|
403
|
3292.000
|
LSE
|
13:59:01
|
|
274
|
3292.000
|
LSE
|
13:59:01
|
|
375
|
3292.500
|
LSE
|
13:58:56
|
|
98
|
3292.500
|
CHIX
|
13:58:46
|
|
108
|
3292.500
|
BATE
|
13:58:46
|
|
90
|
3292.500
|
CHIX
|
13:58:46
|
|
120
|
3292.500
|
BATE
|
13:58:46
|
|
632
|
3293.000
|
LSE
|
13:58:41
|
|
250
|
3293.500
|
LSE
|
13:58:41
|
|
375
|
3293.500
|
LSE
|
13:58:41
|
|
572
|
3293.000
|
LSE
|
13:58:41
|
|
221
|
3293.000
|
CHIX
|
13:58:38
|
|
575
|
3290.500
|
LSE
|
13:57:18
|
|
658
|
3290.500
|
LSE
|
13:57:18
|
|
40
|
3290.500
|
CHIX
|
13:57:18
|
|
52
|
3290.500
|
CHIX
|
13:57:18
|
|
115
|
3290.500
|
BATE
|
13:57:18
|
|
92
|
3290.500
|
CHIX
|
13:57:18
|
|
596
|
3290.000
|
LSE
|
13:56:07
|
|
571
|
3290.500
|
LSE
|
13:56:06
|
|
563
|
3290.500
|
LSE
|
13:56:06
|
|
680
|
3289.500
|
LSE
|
13:55:20
|
|
12
|
3288.000
|
BATE
|
13:54:59
|
|
71
|
3288.000
|
BATE
|
13:54:59
|
|
17
|
3288.000
|
BATE
|
13:54:59
|
|
12
|
3288.000
|
BATE
|
13:54:59
|
|
90
|
3288.500
|
CHIX
|
13:54:50
|
|
29
|
3289.000
|
CHIX
|
13:54:49
|
|
559
|
3289.000
|
LSE
|
13:54:49
|
|
99
|
3289.000
|
LSE
|
13:54:49
|
|
134
|
3289.000
|
CHIX
|
13:54:49
|
|
477
|
3288.500
|
LSE
|
13:53:34
|
|
285
|
3288.500
|
LSE
|
13:53:34
|
|
221
|
3285.000
|
LSE
|
13:51:44
|
|
34
|
3285.000
|
LSE
|
13:51:44
|
|
109
|
3285.000
|
LSE
|
13:51:44
|
|
83
|
3285.000
|
LSE
|
13:51:44
|
|
157
|
3285.000
|
LSE
|
13:51:44
|
|
96
|
3285.000
|
CHIX
|
13:51:44
|
|
65
|
3285.000
|
BATE
|
13:51:44
|
|
44
|
3285.000
|
BATE
|
13:51:44
|
|
97
|
3285.500
|
CHIX
|
13:51:44
|
|
86
|
3286.500
|
CHIX
|
13:51:08
|
|
473
|
3287.500
|
LSE
|
13:50:44
|
|
142
|
3287.500
|
LSE
|
13:50:44
|
|
63
|
3287.500
|
LSE
|
13:50:44
|
|
117
|
3287.500
|
BATE
|
13:50:44
|
|
668
|
3288.500
|
LSE
|
13:50:39
|
|
525
|
3289.000
|
LSE
|
13:50:37
|
|
188
|
3289.000
|
LSE
|
13:50:37
|
|
303
|
3288.500
|
LSE
|
13:50:01
|
|
386
|
3288.500
|
LSE
|
13:50:01
|
|
90
|
3289.000
|
CHIX
|
13:49:32
|
|
80
|
3289.000
|
CHIX
|
13:49:32
|
|
78
|
3289.500
|
CHIX
|
13:49:30
|
|
5
|
3289.500
|
CHIX
|
13:49:30
|
|
101
|
3289.500
|
BATE
|
13:49:28
|
|
150
|
3290.000
|
LSE
|
13:49:28
|
|
492
|
3290.000
|
LSE
|
13:49:28
|
|
63
|
3289.500
|
BATE
|
13:47:44
|
|
7
|
3289.500
|
BATE
|
13:47:44
|
|
38
|
3289.500
|
BATE
|
13:47:44
|
|
506
|
3289.500
|
LSE
|
13:47:44
|
|
62
|
3289.500
|
LSE
|
13:47:44
|
|
31
|
3289.500
|
BATE
|
13:47:44
|
|
72
|
3289.500
|
BATE
|
13:47:44
|
|
63
|
3289.500
|
CHIX
|
13:47:44
|
|
31
|
3289.500
|
CHIX
|
13:47:44
|
|
49
|
3290.000
|
LSE
|
13:47:44
|
|
153
|
3290.000
|
CHIX
|
13:47:44
|
|
529
|
3290.000
|
LSE
|
13:47:44
|
|
674
|
3290.500
|
LSE
|
13:47:38
|
|
569
|
3290.500
|
LSE
|
13:47:38
|
|
87
|
3291.000
|
CHIX
|
13:47:38
|
|
450
|
3291.000
|
LSE
|
13:47:35
|
|
142
|
3291.000
|
LSE
|
13:47:35
|
|
110
|
3291.000
|
BATE
|
13:47:35
|
|
150
|
3291.500
|
CHIX
|
13:47:19
|
|
109
|
3289.000
|
BATE
|
13:46:44
|
|
625
|
3289.000
|
LSE
|
13:46:44
|
|
590
|
3289.000
|
LSE
|
13:46:44
|
|
260
|
3289.500
|
LSE
|
13:46:20
|
|
583
|
3286.500
|
LSE
|
13:45:23
|
|
631
|
3286.500
|
LSE
|
13:45:04
|
|
134
|
3286.500
|
CHIX
|
13:44:44
|
|
746
|
3287.000
|
LSE
|
13:44:44
|
|
823
|
3287.000
|
LSE
|
13:44:44
|
|
5
|
3288.000
|
CHIX
|
13:44:42
|
|
250
|
3288.000
|
LSE
|
13:44:42
|
|
40
|
3288.000
|
CHIX
|
13:44:42
|
|
93
|
3283.000
|
CHIX
|
13:43:03
|
|
657
|
3283.000
|
LSE
|
13:43:03
|
|
662
|
3284.000
|
LSE
|
13:42:24
|
|
87
|
3284.000
|
CHIX
|
13:42:24
|
|
2
|
3284.000
|
CHIX
|
13:42:24
|
|
13
|
3284.000
|
CHIX
|
13:42:24
|
|
110
|
3284.000
|
BATE
|
13:42:12
|
|
79
|
3284.000
|
CHIX
|
13:42:12
|
|
931
|
3284.000
|
LSE
|
13:42:12
|
|
750
|
3284.500
|
LSE
|
13:42:08
|
|
90
|
3285.000
|
CHIX
|
13:42:08
|
|
250
|
3285.500
|
LSE
|
13:41:54
|
|
626
|
3284.500
|
LSE
|
13:41:30
|
|
453
|
3279.000
|
LSE
|
13:40:29
|
|
158
|
3279.000
|
LSE
|
13:40:29
|
|
116
|
3279.000
|
BATE
|
13:40:29
|
|
250
|
3280.000
|
LSE
|
13:40:20
|
|
90
|
3279.500
|
CHIX
|
13:40:12
|
|
659
|
3279.500
|
LSE
|
13:40:12
|
|
739
|
3280.000
|
LSE
|
13:40:10
|
|
678
|
3281.000
|
LSE
|
13:39:55
|
|
561
|
3277.500
|
LSE
|
13:38:28
|
|
68
|
3277.500
|
CHIX
|
13:38:28
|
|
114
|
3277.500
|
BATE
|
13:38:28
|
|
28
|
3277.500
|
CHIX
|
13:38:28
|
|
103
|
3278.500
|
BATE
|
13:38:27
|
|
122
|
3278.500
|
BATE
|
13:38:27
|
|
84
|
3278.500
|
CHIX
|
13:38:27
|
|
539
|
3279.500
|
LSE
|
13:38:22
|
|
49
|
3279.500
|
LSE
|
13:38:18
|
|
250
|
3279.500
|
LSE
|
13:38:02
|
|
671
|
3279.500
|
LSE
|
13:38:02
|
|
109
|
3279.000
|
BATE
|
13:37:47
|
|
94
|
3279.000
|
CHIX
|
13:37:47
|
|
663
|
3278.500
|
LSE
|
13:37:01
|
|
578
|
3279.500
|
LSE
|
13:36:45
|
|
80
|
3279.500
|
CHIX
|
13:36:45
|
|
65
|
3279.500
|
CHIX
|
13:36:45
|
|
15
|
3279.500
|
CHIX
|
13:36:45
|
|
25
|
3279.500
|
CHIX
|
13:36:44
|
|
49
|
3279.500
|
CHIX
|
13:36:44
|
|
32
|
3279.500
|
CHIX
|
13:36:44
|
|
651
|
3280.000
|
LSE
|
13:36:44
|
|
129
|
3280.500
|
LSE
|
13:36:21
|
|
453
|
3280.500
|
LSE
|
13:36:21
|
|
283
|
3279.500
|
LSE
|
13:35:30
|
|
155
|
3279.500
|
LSE
|
13:35:30
|
|
116
|
3279.500
|
LSE
|
13:35:30
|
|
551
|
3280.500
|
LSE
|
13:35:29
|
|
618
|
3280.500
|
LSE
|
13:35:29
|
|
189
|
3280.500
|
LSE
|
13:35:29
|
|
620
|
3280.500
|
LSE
|
13:35:29
|
|
634
|
3280.500
|
LSE
|
13:35:29
|
|
318
|
3281.000
|
LSE
|
13:35:23
|
|
329
|
3281.000
|
LSE
|
13:35:23
|
|
878
|
3273.500
|
LSE
|
13:34:22
|
|
97
|
3273.500
|
CHIX
|
13:34:22
|
|
936
|
3275.500
|
LSE
|
13:34:22
|
|
92
|
3274.500
|
CHIX
|
13:33:55
|
|
7
|
3274.000
|
CHIX
|
13:33:51
|
|
242
|
3273.500
|
LSE
|
13:33:38
|
|
267
|
3273.500
|
LSE
|
13:33:30
|
|
570
|
3274.000
|
LSE
|
13:33:16
|
|
80
|
3274.000
|
CHIX
|
13:33:16
|
|
473
|
3275.000
|
LSE
|
13:33:13
|
|
300
|
3275.000
|
LSE
|
13:33:13
|
|
104
|
3275.000
|
BATE
|
13:33:13
|
|
86
|
3275.500
|
CHIX
|
13:33:13
|
|
550
|
3276.000
|
LSE
|
13:33:10
|
|
356
|
3275.000
|
LSE
|
13:32:22
|
|
193
|
3275.000
|
LSE
|
13:32:22
|
|
36
|
3275.000
|
LSE
|
13:32:22
|
|
397
|
3276.000
|
LSE
|
13:32:13
|
|
232
|
3276.000
|
LSE
|
13:32:13
|
|
91
|
3276.500
|
CHIX
|
13:32:12
|
|
508
|
3277.000
|
LSE
|
13:32:09
|
|
120
|
3277.000
|
BATE
|
13:32:09
|
|
76
|
3277.000
|
LSE
|
13:32:09
|
|
726
|
3278.000
|
LSE
|
13:31:54
|
|
96
|
3278.500
|
CHIX
|
13:31:53
|
|
95
|
3278.500
|
CHIX
|
13:31:53
|
|
111
|
3278.500
|
BATE
|
13:31:53
|
|
668
|
3279.000
|
LSE
|
13:31:50
|
|
84
|
3279.000
|
CHIX
|
13:31:36
|
|
109
|
3279.000
|
BATE
|
13:31:36
|
|
83
|
3279.000
|
CHIX
|
13:31:36
|
|
642
|
3279.500
|
LSE
|
13:31:36
|
|
651
|
3278.000
|
LSE
|
13:31:10
|
|
373
|
3278.500
|
LSE
|
13:31:10
|
|
238
|
3278.500
|
LSE
|
13:31:10
|
|
97
|
3278.500
|
CHIX
|
13:31:10
|
|
603
|
3279.000
|
LSE
|
13:31:10
|
|
629
|
3273.000
|
LSE
|
13:30:19
|
|
70
|
3273.000
|
LSE
|
13:30:19
|
|
85
|
3273.000
|
CHIX
|
13:30:19
|
|
34
|
3273.000
|
LSE
|
13:30:19
|
|
663
|
3274.000
|
LSE
|
13:30:18
|
|
107
|
3271.500
|
BATE
|
13:29:18
|
|
632
|
3272.000
|
LSE
|
13:29:17
|
|
86
|
3268.000
|
CHIX
|
13:27:51
|
|
88
|
3268.000
|
CHIX
|
13:27:51
|
|
528
|
3268.500
|
LSE
|
13:27:44
|
|
63
|
3268.500
|
LSE
|
13:27:43
|
|
476
|
3267.500
|
LSE
|
13:26:28
|
|
94
|
3267.500
|
CHIX
|
13:26:28
|
|
170
|
3267.500
|
LSE
|
13:26:26
|
|
76
|
3267.000
|
CHIX
|
13:24:04
|
|
11
|
3267.000
|
CHIX
|
13:24:04
|
|
43
|
3267.500
|
BATE
|
13:24:04
|
|
58
|
3267.500
|
BATE
|
13:24:04
|
|
80
|
3268.000
|
CHIX
|
13:24:03
|
|
92
|
3268.000
|
CHIX
|
13:24:03
|
|
111
|
3268.000
|
BATE
|
13:24:03
|
|
553
|
3268.500
|
LSE
|
13:23:43
|
|
579
|
3269.000
|
LSE
|
13:22:29
|
|
24
|
3269.000
|
BATE
|
13:22:29
|
|
41
|
3269.000
|
BATE
|
13:22:29
|
|
20
|
3269.000
|
CHIX
|
13:22:29
|
|
48
|
3269.000
|
BATE
|
13:22:29
|
|
78
|
3269.000
|
CHIX
|
13:22:29
|
|
28
|
3269.500
|
CHIX
|
13:21:52
|
|
109
|
3269.000
|
CHIX
|
13:21:02
|
|
340
|
3269.000
|
BATE
|
13:21:02
|
|
657
|
3269.500
|
LSE
|
13:20:38
|
|
93
|
3269.500
|
CHIX
|
13:20:38
|
|
94
|
3269.500
|
CHIX
|
13:20:38
|
|
106
|
3269.500
|
CHIX
|
13:20:38
|
|
548
|
3268.500
|
LSE
|
13:18:36
|
|
96
|
3269.000
|
CHIX
|
13:18:36
|
|
37
|
3269.000
|
CHIX
|
13:17:36
|
|
60
|
3269.000
|
CHIX
|
13:17:36
|
|
3
|
3269.000
|
CHIX
|
13:17:36
|
|
31
|
3269.000
|
CHIX
|
13:16:36
|
|
33
|
3269.000
|
CHIX
|
13:16:36
|
|
31
|
3269.000
|
CHIX
|
13:16:36
|
|
661
|
3266.500
|
LSE
|
13:14:50
|
|
347
|
3266.000
|
LSE
|
13:13:33
|
|
220
|
3266.000
|
LSE
|
13:13:33
|
|
197
|
3266.000
|
CHIX
|
13:13:33
|
|
143
|
3266.000
|
BATE
|
13:13:33
|
|
80
|
3267.000
|
CHIX
|
13:12:19
|
|
6
|
3267.000
|
CHIX
|
13:12:19
|
|
571
|
3267.500
|
LSE
|
13:12:19
|
|
465
|
3266.500
|
LSE
|
13:10:57
|
|
102
|
3266.500
|
BATE
|
13:10:57
|
|
107
|
3266.500
|
BATE
|
13:10:57
|
|
92
|
3266.500
|
CHIX
|
13:10:57
|
|
158
|
3266.500
|
LSE
|
13:10:44
|
|
42
|
3267.500
|
BATE
|
13:10:26
|
|
88
|
3267.000
|
CHIX
|
13:10:25
|
|
88
|
3267.500
|
CHIX
|
13:10:25
|
|
671
|
3266.500
|
LSE
|
13:08:21
|
|
45
|
3267.500
|
CHIX
|
13:06:18
|
|
40
|
3267.500
|
CHIX
|
13:06:18
|
|
97
|
3268.000
|
CHIX
|
13:06:13
|
|
596
|
3268.500
|
LSE
|
13:06:13
|
|
121
|
3269.000
|
BATE
|
13:05:16
|
|
117
|
3269.000
|
CHIX
|
13:05:16
|
|
617
|
3269.000
|
LSE
|
13:05:16
|
|
97
|
3269.500
|
CHIX
|
13:05:05
|
|
129
|
3270.000
|
CHIX
|
13:05:05
|
|
115
|
3269.000
|
BATE
|
13:04:15
|
|
556
|
3269.000
|
LSE
|
13:02:58
|
|
21
|
3269.500
|
BATE
|
13:01:24
|
|
28
|
3269.500
|
BATE
|
13:01:24
|
|
12
|
3269.500
|
BATE
|
13:01:24
|
|
21
|
3269.500
|
BATE
|
13:01:24
|
|
21
|
3269.500
|
BATE
|
13:01:24
|
|
14
|
3270.000
|
CHIX
|
13:01:24
|
|
87
|
3270.000
|
CHIX
|
13:01:24
|
|
74
|
3270.000
|
CHIX
|
13:00:52
|
|
590
|
3270.500
|
LSE
|
13:00:52
|
|
53
|
3270.500
|
LSE
|
13:00:52
|
|
119
|
3270.500
|
BATE
|
12:59:41
|
|
99
|
3271.000
|
CHIX
|
12:59:40
|
|
643
|
3272.000
|
LSE
|
12:59:15
|
|
95
|
3272.000
|
CHIX
|
12:59:15
|
|
226
|
3273.500
|
LSE
|
12:56:59
|
|
250
|
3273.500
|
LSE
|
12:56:59
|
|
140
|
3273.500
|
LSE
|
12:56:59
|
|
3
|
3274.000
|
CHIX
|
12:56:59
|
|
90
|
3273.500
|
CHIX
|
12:56:59
|
|
99
|
3273.500
|
CHIX
|
12:56:59
|
|
121
|
3273.500
|
BATE
|
12:56:59
|
|
110
|
3275.000
|
BATE
|
12:55:21
|
|
88
|
3275.000
|
CHIX
|
12:55:21
|
|
121
|
3275.500
|
CHIX
|
12:55:04
|
|
645
|
3276.000
|
LSE
|
12:55:01
|
|
116
|
3276.000
|
BATE
|
12:55:01
|
|
555
|
3275.000
|
LSE
|
12:54:20
|
|
512
|
3273.500
|
LSE
|
12:53:28
|
|
70
|
3273.500
|
CHIX
|
12:53:28
|
|
23
|
3273.500
|
CHIX
|
12:53:28
|
|
94
|
3273.500
|
LSE
|
12:53:02
|
|
6
|
3274.000
|
CHIX
|
12:52:48
|
|
87
|
3273.000
|
CHIX
|
12:51:23
|
|
617
|
3274.500
|
LSE
|
12:51:21
|
|
113
|
3274.500
|
BATE
|
12:51:21
|
|
10
|
3274.000
|
CHIX
|
12:49:28
|
|
100
|
3274.000
|
CHIX
|
12:49:28
|
|
88
|
3273.500
|
CHIX
|
12:49:28
|
|
579
|
3274.500
|
LSE
|
12:49:25
|
|
15
|
3273.500
|
CHIX
|
12:49:02
|
|
80
|
3273.500
|
CHIX
|
12:49:02
|
|
82
|
3275.500
|
CHIX
|
12:47:48
|
|
18
|
3276.000
|
BATE
|
12:47:48
|
|
665
|
3276.000
|
LSE
|
12:47:48
|
|
100
|
3276.000
|
BATE
|
12:47:28
|
|
12
|
3275.500
|
CHIX
|
12:47:28
|
|
101
|
3277.000
|
CHIX
|
12:47:28
|
|
200
|
3277.000
|
LSE
|
12:45:51
|
|
22
|
3277.500
|
BATE
|
12:45:51
|
|
100
|
3277.000
|
BATE
|
12:45:51
|
|
280
|
3277.500
|
LSE
|
12:45:51
|
|
157
|
3277.500
|
LSE
|
12:45:51
|
|
116
|
3277.000
|
CHIX
|
12:45:51
|
|
100
|
3277.500
|
BATE
|
12:45:51
|
|
92
|
3278.000
|
CHIX
|
12:45:51
|
|
15
|
3278.500
|
BATE
|
12:44:24
|
|
18
|
3278.500
|
LSE
|
12:43:46
|
|
624
|
3278.500
|
LSE
|
12:43:46
|
|
102
|
3278.500
|
BATE
|
12:43:46
|
|
99
|
3278.500
|
CHIX
|
12:43:46
|
|
82
|
3278.500
|
CHIX
|
12:42:43
|
|
93
|
3278.500
|
CHIX
|
12:42:43
|
|
574
|
3279.500
|
LSE
|
12:42:41
|
|
111
|
3279.000
|
BATE
|
12:42:41
|
|
84
|
3279.500
|
CHIX
|
12:42:41
|
|
423
|
3279.000
|
LSE
|
12:42:07
|
|
190
|
3279.000
|
LSE
|
12:42:07
|
|
82
|
3279.500
|
CHIX
|
12:41:12
|
|
5
|
3279.500
|
CHIX
|
12:41:12
|
|
98
|
3279.000
|
CHIX
|
12:39:39
|
|
122
|
3279.000
|
BATE
|
12:39:39
|
|
101
|
3279.500
|
CHIX
|
12:38:33
|
|
175
|
3279.500
|
LSE
|
12:38:33
|
|
236
|
3279.500
|
LSE
|
12:38:33
|
|
205
|
3279.500
|
LSE
|
12:38:33
|
|
88
|
3279.500
|
CHIX
|
12:37:08
|
|
267
|
3280.000
|
LSE
|
12:37:08
|
|
75
|
3280.000
|
LSE
|
12:37:08
|
|
296
|
3280.000
|
LSE
|
12:36:48
|
|
105
|
3280.500
|
BATE
|
12:36:32
|
|
28
|
3280.500
|
CHIX
|
12:36:32
|
|
24
|
3280.500
|
CHIX
|
12:36:32
|
|
67
|
3280.500
|
BATE
|
12:36:32
|
|
50
|
3280.500
|
CHIX
|
12:36:32
|
|
48
|
3280.500
|
BATE
|
12:36:32
|
|
5
|
3281.000
|
CHIX
|
12:36:23
|
|
313
|
3281.000
|
LSE
|
12:36:19
|
|
259
|
3281.000
|
LSE
|
12:36:19
|
|
711
|
3281.000
|
LSE
|
12:35:19
|
|
113
|
3281.000
|
CHIX
|
12:35:19
|
|
662
|
3282.000
|
LSE
|
12:35:19
|
|
108
|
3282.000
|
BATE
|
12:35:19
|
|
82
|
3282.000
|
CHIX
|
12:35:19
|
|
506
|
3278.000
|
LSE
|
12:32:53
|
|
64
|
3278.000
|
LSE
|
12:32:53
|
|
58
|
3278.000
|
CHIX
|
12:32:53
|
|
118
|
3278.000
|
BATE
|
12:32:53
|
|
80
|
3278.000
|
CHIX
|
12:32:53
|
|
39
|
3278.000
|
CHIX
|
12:32:53
|
|
637
|
3279.000
|
LSE
|
12:31:48
|
|
511
|
3279.000
|
LSE
|
12:31:48
|
|
128
|
3279.000
|
LSE
|
12:31:30
|
|
597
|
3280.000
|
LSE
|
12:30:51
|
|
90
|
3280.000
|
CHIX
|
12:30:51
|
|
59
|
3281.000
|
CHIX
|
12:30:50
|
|
3
|
3281.000
|
BATE
|
12:30:50
|
|
28
|
3281.000
|
CHIX
|
12:30:50
|
|
107
|
3281.000
|
BATE
|
12:30:50
|
|
85
|
3281.000
|
CHIX
|
12:30:50
|
|
609
|
3281.500
|
LSE
|
12:30:50
|
|
95
|
3282.500
|
CHIX
|
12:30:50
|
|
57
|
3281.500
|
LSE
|
12:30:46
|
|
51
|
3282.000
|
BATE
|
12:27:11
|
|
57
|
3282.000
|
BATE
|
12:27:11
|
|
110
|
3283.000
|
BATE
|
12:26:50
|
|
7
|
3283.000
|
BATE
|
12:26:50
|
|
14
|
3283.000
|
BATE
|
12:26:50
|
|
96
|
3283.000
|
BATE
|
12:26:50
|
|
26
|
3284.000
|
CHIX
|
12:26:37
|
|
56
|
3284.000
|
CHIX
|
12:26:37
|
|
4
|
3283.500
|
CHIX
|
12:26:37
|
|
304
|
3284.000
|
LSE
|
12:26:37
|
|
250
|
3284.000
|
LSE
|
12:26:37
|
|
110
|
3284.000
|
CHIX
|
12:26:37
|
|
214
|
3284.000
|
CHIX
|
12:26:37
|
|
33
|
3284.000
|
CHIX
|
12:26:37
|
|
91
|
3284.000
|
CHIX
|
12:26:37
|
|
603
|
3284.000
|
LSE
|
12:26:37
|
|
644
|
3281.500
|
LSE
|
12:24:26
|
|
11
|
3281.500
|
CHIX
|
12:23:43
|
|
75
|
3281.500
|
CHIX
|
12:23:15
|
|
58
|
3281.500
|
CHIX
|
12:23:15
|
|
100
|
3281.500
|
CHIX
|
12:23:15
|
|
36
|
3280.000
|
CHIX
|
12:19:58
|
|
17
|
3280.000
|
CHIX
|
12:19:57
|
|
574
|
3280.000
|
LSE
|
12:19:57
|
|
106
|
3280.000
|
BATE
|
12:19:57
|
|
96
|
3280.000
|
LSE
|
12:19:52
|
|
121
|
3281.000
|
BATE
|
12:18:15
|
|
90
|
3283.000
|
CHIX
|
12:17:55
|
|
449
|
3283.500
|
LSE
|
12:17:53
|
|
199
|
3283.500
|
LSE
|
12:17:53
|
|
117
|
3283.500
|
BATE
|
12:17:53
|
|
155
|
3283.500
|
CHIX
|
12:17:53
|
|
30
|
3284.500
|
CHIX
|
12:17:32
|
|
651
|
3284.000
|
LSE
|
12:16:28
|
|
768
|
3282.500
|
LSE
|
12:15:55
|
|
100
|
3282.500
|
BATE
|
12:15:55
|
|
90
|
3282.500
|
CHIX
|
12:15:55
|
|
86
|
3283.000
|
CHIX
|
12:15:02
|
|
676
|
3283.500
|
LSE
|
12:15:02
|
|
37
|
3283.000
|
CHIX
|
12:14:07
|
|
3
|
3283.000
|
CHIX
|
12:13:15
|
|
96
|
3283.000
|
CHIX
|
12:13:14
|
|
2
|
3284.000
|
BATE
|
12:13:14
|
|
16
|
3284.000
|
BATE
|
12:13:14
|
|
9
|
3284.000
|
BATE
|
12:13:14
|
|
25
|
3284.000
|
BATE
|
12:13:14
|
|
18
|
3284.000
|
BATE
|
12:13:14
|
|
54
|
3284.500
|
CHIX
|
12:13:14
|
|
37
|
3284.500
|
CHIX
|
12:13:14
|
|
706
|
3284.500
|
LSE
|
12:13:14
|
|
11
|
3284.000
|
BATE
|
12:13:14
|
|
12
|
3284.000
|
BATE
|
12:13:14
|
|
11
|
3284.000
|
BATE
|
12:13:14
|
|
97
|
3284.500
|
CHIX
|
12:13:14
|
|
39
|
3283.000
|
CHIX
|
12:09:16
|
|
111
|
3283.000
|
BATE
|
12:09:16
|
|
127
|
3283.000
|
CHIX
|
12:09:16
|
|
114
|
3283.000
|
BATE
|
12:09:16
|
|
607
|
3283.000
|
LSE
|
12:09:16
|
|
111
|
3283.000
|
CHIX
|
12:09:16
|
|
109
|
3283.000
|
BATE
|
12:09:16
|
|
35
|
3278.500
|
CHIX
|
12:07:12
|
|
24
|
3278.500
|
CHIX
|
12:07:12
|
|
165
|
3280.000
|
LSE
|
12:05:51
|
|
233
|
3280.000
|
LSE
|
12:05:51
|
|
39
|
3280.000
|
CHIX
|
12:05:51
|
|
160
|
3280.000
|
LSE
|
12:05:51
|
|
41
|
3280.000
|
CHIX
|
12:05:51
|
|
112
|
3280.500
|
BATE
|
12:05:16
|
|
123
|
3280.500
|
BATE
|
12:05:16
|
|
99
|
3280.500
|
CHIX
|
12:05:14
|
|
115
|
3280.500
|
CHIX
|
12:05:14
|
|
589
|
3281.000
|
LSE
|
12:05:14
|
|
94
|
3281.000
|
CHIX
|
12:04:19
|
|
594
|
3281.000
|
LSE
|
12:04:19
|
|
97
|
3281.000
|
CHIX
|
12:04:19
|
|
33
|
3282.000
|
LSE
|
12:02:00
|
|
308
|
3282.000
|
LSE
|
12:02:00
|
|
108
|
3282.000
|
LSE
|
12:02:00
|
|
100
|
3282.000
|
LSE
|
12:01:55
|
|
98
|
3283.500
|
CHIX
|
12:01:55
|
|
571
|
3286.000
|
LSE
|
12:01:05
|
|
98
|
3286.000
|
CHIX
|
12:01:05
|
|
113
|
3286.500
|
BATE
|
12:01:05
|
|
602
|
3287.000
|
LSE
|
12:01:04
|
|
32
|
3287.000
|
CHIX
|
12:01:04
|
|
114
|
3287.000
|
CHIX
|
12:01:04
|
|
75
|
3287.500
|
CHIX
|
12:00:44
|
|
13
|
3287.500
|
CHIX
|
12:00:44
|
|
82
|
3287.500
|
CHIX
|
12:00:44
|
|
120
|
3287.500
|
BATE
|
12:00:44
|
|
626
|
3288.000
|
LSE
|
12:00:09
|
|
150
|
3288.500
|
BATE
|
12:00:01
|
|
97
|
3288.500
|
CHIX
|
12:00:01
|
|
55
|
3288.000
|
LSE
|
11:59:55
|
|
841
|
3287.000
|
LSE
|
11:58:00
|
|
88
|
3287.000
|
CHIX
|
11:58:00
|
|
80
|
3287.000
|
CHIX
|
11:58:00
|
|
122
|
3287.500
|
CHIX
|
11:57:20
|
|
19
|
3287.500
|
BATE
|
11:57:20
|
|
733
|
3287.500
|
LSE
|
11:57:20
|
|
105
|
3287.500
|
LSE
|
11:57:20
|
|
90
|
3287.500
|
BATE
|
11:57:20
|
|
100
|
3288.000
|
BATE
|
11:55:48
|
|
155
|
3288.500
|
BATE
|
11:55:48
|
|
88
|
3288.500
|
CHIX
|
11:55:48
|
|
95
|
3289.000
|
CHIX
|
11:55:39
|
|
86
|
3286.000
|
CHIX
|
11:53:27
|
|
132
|
3286.000
|
CHIX
|
11:53:27
|
|
653
|
3284.500
|
LSE
|
11:50:42
|
|
87
|
3284.500
|
CHIX
|
11:50:42
|
|
116
|
3284.000
|
BATE
|
11:50:42
|
|
104
|
3285.000
|
CHIX
|
11:50:06
|
|
530
|
3284.500
|
LSE
|
11:47:15
|
|
80
|
3284.500
|
BATE
|
11:47:14
|
|
13
|
3284.500
|
BATE
|
11:47:14
|
|
100
|
3284.500
|
BATE
|
11:47:14
|
|
127
|
3284.500
|
CHIX
|
11:47:10
|
|
93
|
3284.500
|
CHIX
|
11:47:05
|
|
1
|
3284.500
|
CHIX
|
11:47:05
|
|
25
|
3284.500
|
CHIX
|
11:46:59
|
|
60
|
3284.500
|
CHIX
|
11:46:59
|
|
44
|
3285.000
|
BATE
|
11:45:34
|
|
661
|
3285.500
|
LSE
|
11:45:21
|
|
73
|
3285.500
|
CHIX
|
11:45:21
|
|
20
|
3285.500
|
CHIX
|
11:45:21
|
|
682
|
3285.000
|
LSE
|
11:43:01
|
|
111
|
3285.000
|
BATE
|
11:43:01
|
|
12
|
3285.500
|
CHIX
|
11:42:52
|
|
75
|
3285.500
|
CHIX
|
11:42:52
|
|
564
|
3286.000
|
LSE
|
11:42:42
|
|
93
|
3286.000
|
CHIX
|
11:42:42
|
|
98
|
3286.000
|
CHIX
|
11:42:42
|
|
66
|
3286.000
|
LSE
|
11:42:23
|
|
58
|
3286.500
|
CHIX
|
11:41:11
|
|
28
|
3286.500
|
BATE
|
11:41:11
|
|
382
|
3286.500
|
LSE
|
11:41:11
|
|
72
|
3286.500
|
BATE
|
11:41:11
|
|
38
|
3286.500
|
CHIX
|
11:41:11
|
|
173
|
3286.500
|
LSE
|
11:40:34
|
|
584
|
3287.000
|
LSE
|
11:39:44
|
|
90
|
3287.000
|
CHIX
|
11:39:44
|
|
94
|
3287.000
|
CHIX
|
11:39:44
|
|
105
|
3287.500
|
BATE
|
11:37:08
|
|
91
|
3288.500
|
CHIX
|
11:36:34
|
|
522
|
3289.500
|
LSE
|
11:36:32
|
|
119
|
3289.500
|
BATE
|
11:36:32
|
|
99
|
3289.500
|
CHIX
|
11:36:32
|
|
5
|
3289.500
|
BATE
|
11:36:32
|
|
2
|
3289.500
|
CHIX
|
11:36:32
|
|
25
|
3289.500
|
CHIX
|
11:35:45
|
|
156
|
3289.500
|
LSE
|
11:35:45
|
|
66
|
3289.500
|
CHIX
|
11:34:55
|
|
55
|
3290.500
|
BATE
|
11:34:02
|
|
43
|
3290.500
|
BATE
|
11:34:02
|
|
9
|
3290.500
|
BATE
|
11:34:02
|
|
14
|
3290.500
|
BATE
|
11:34:02
|
|
11
|
3290.500
|
BATE
|
11:34:02
|
|
10
|
3290.500
|
BATE
|
11:34:02
|
|
95
|
3291.000
|
CHIX
|
11:34:02
|
|
2
|
3291.000
|
CHIX
|
11:34:02
|
|
114
|
3291.000
|
CHIX
|
11:34:02
|
|
117
|
3292.000
|
BATE
|
11:34:02
|
|
110
|
3292.000
|
BATE
|
11:34:02
|
|
690
|
3292.000
|
LSE
|
11:34:02
|
|
91
|
3292.500
|
CHIX
|
11:33:23
|
|
613
|
3292.500
|
LSE
|
11:33:10
|
|
97
|
3292.000
|
CHIX
|
11:32:51
|
|
557
|
3289.500
|
LSE
|
11:30:24
|
|
93
|
3289.000
|
BATE
|
11:30:24
|
|
92
|
3289.500
|
CHIX
|
11:30:24
|
|
202
|
3289.500
|
BATE
|
11:29:55
|
|
326
|
3289.500
|
LSE
|
11:29:55
|
|
244
|
3289.500
|
LSE
|
11:29:49
|
|
61
|
3290.000
|
CHIX
|
11:29:41
|
|
84
|
3288.500
|
CHIX
|
11:29:29
|
|
99
|
3289.000
|
CHIX
|
11:29:29
|
|
670
|
3289.500
|
LSE
|
11:29:29
|
|
101
|
3287.000
|
CHIX
|
11:27:40
|
|
105
|
3287.000
|
BATE
|
11:27:04
|
|
93
|
3286.500
|
CHIX
|
11:26:37
|
|
663
|
3286.000
|
LSE
|
11:24:05
|
|
236
|
3286.000
|
LSE
|
11:24:05
|
|
345
|
3286.000
|
LSE
|
11:24:05
|
|
100
|
3286.000
|
LSE
|
11:24:05
|
|
100
|
3286.000
|
CHIX
|
11:23:16
|
|
3
|
3286.000
|
CHIX
|
11:23:16
|
|
160
|
3286.000
|
CHIX
|
11:23:11
|
|
567
|
3286.000
|
LSE
|
11:23:02
|
|
50
|
3286.000
|
LSE
|
11:22:48
|
|
88
|
3286.500
|
CHIX
|
11:20:57
|
|
104
|
3286.500
|
CHIX
|
11:20:57
|
|
82
|
3287.000
|
CHIX
|
11:20:57
|
|
117
|
3286.500
|
BATE
|
11:20:57
|
|
599
|
3287.000
|
LSE
|
11:20:46
|
|
60
|
3285.500
|
CHIX
|
11:20:01
|
|
28
|
3285.500
|
CHIX
|
11:20:01
|
|
577
|
3285.000
|
LSE
|
11:19:40
|
|
105
|
3284.500
|
BATE
|
11:17:50
|
|
119
|
3284.500
|
CHIX
|
11:17:50
|
|
102
|
3284.500
|
BATE
|
11:17:50
|
|
96
|
3284.500
|
CHIX
|
11:17:50
|
|
655
|
3284.500
|
LSE
|
11:17:50
|
|
245
|
3285.000
|
BATE
|
11:17:14
|
|
383
|
3285.000
|
LSE
|
11:16:57
|
|
174
|
3285.000
|
LSE
|
11:16:46
|
|
92
|
3285.500
|
CHIX
|
11:16:19
|
|
634
|
3285.500
|
LSE
|
11:16:19
|
|
236
|
3286.000
|
CHIX
|
11:16:10
|
|
815
|
3286.000
|
LSE
|
11:15:18
|
|
5
|
3283.500
|
CHIX
|
11:14:49
|
|
94
|
3283.500
|
CHIX
|
11:14:49
|
|
129
|
3282.000
|
CHIX
|
11:13:11
|
|
106
|
3281.000
|
BATE
|
11:12:37
|
|
89
|
3281.500
|
CHIX
|
11:12:12
|
|
565
|
3282.000
|
LSE
|
11:11:17
|
|
579
|
3279.000
|
LSE
|
11:10:26
|
|
93
|
3280.000
|
CHIX
|
11:09:39
|
|
668
|
3280.500
|
LSE
|
11:09:17
|
|
88
|
3280.500
|
CHIX
|
11:09:17
|
|
91
|
3280.500
|
CHIX
|
11:09:17
|
|
119
|
3280.500
|
BATE
|
11:09:17
|
|
616
|
3281.000
|
LSE
|
11:08:02
|
|
116
|
3281.000
|
BATE
|
11:08:02
|
|
86
|
3281.000
|
CHIX
|
11:08:02
|
|
96
|
3281.500
|
CHIX
|
11:08:02
|
|
101
|
3281.000
|
BATE
|
11:06:25
|
|
111
|
3281.000
|
BATE
|
11:06:25
|
|
134
|
3281.500
|
CHIX
|
11:06:01
|
|
272
|
3281.500
|
LSE
|
11:06:01
|
|
367
|
3281.500
|
LSE
|
11:06:01
|
|
82
|
3281.500
|
CHIX
|
11:06:01
|
|
672
|
3281.000
|
LSE
|
11:05:21
|
|
109
|
3281.000
|
CHIX
|
11:05:21
|
|
616
|
3280.000
|
LSE
|
11:03:43
|
|
124
|
3280.000
|
BATE
|
11:03:43
|
|
101
|
3280.000
|
BATE
|
11:03:43
|
|
97
|
3280.000
|
CHIX
|
11:03:43
|
|
66
|
3280.500
|
CHIX
|
11:02:51
|
|
75
|
3280.500
|
CHIX
|
11:02:51
|
|
90
|
3280.500
|
CHIX
|
11:01:51
|
|
113
|
3280.000
|
BATE
|
11:00:45
|
|
629
|
3280.500
|
LSE
|
11:00:45
|
|
358
|
3281.000
|
LSE
|
11:00:45
|
|
251
|
3281.000
|
LSE
|
11:00:45
|
|
44
|
3279.500
|
CHIX
|
11:00:13
|
|
54
|
3279.500
|
CHIX
|
11:00:13
|
|
54
|
3280.000
|
CHIX
|
11:00:08
|
|
44
|
3280.000
|
CHIX
|
11:00:08
|
|
2
|
3280.000
|
CHIX
|
11:00:06
|
|
661
|
3278.500
|
LSE
|
10:58:14
|
|
119
|
3278.000
|
BATE
|
10:56:17
|
|
628
|
3278.500
|
LSE
|
10:56:17
|
|
98
|
3278.500
|
CHIX
|
10:56:17
|
|
96
|
3278.500
|
CHIX
|
10:56:17
|
|
607
|
3278.500
|
LSE
|
10:56:17
|
|
95
|
3278.500
|
CHIX
|
10:56:17
|
|
123
|
3279.500
|
BATE
|
10:54:03
|
|
91
|
3280.000
|
CHIX
|
10:54:03
|
|
561
|
3279.000
|
LSE
|
10:53:29
|
|
122
|
3279.000
|
BATE
|
10:53:29
|
|
104
|
3279.000
|
CHIX
|
10:53:29
|
|
110
|
3279.000
|
BATE
|
10:53:29
|
|
83
|
3279.500
|
CHIX
|
10:52:57
|
|
624
|
3279.500
|
LSE
|
10:52:57
|
|
95
|
3279.500
|
CHIX
|
10:52:57
|
|
113
|
3279.500
|
BATE
|
10:52:57
|
|
200
|
3276.000
|
LSE
|
10:50:41
|
|
657
|
3276.000
|
LSE
|
10:50:41
|
|
100
|
3276.500
|
CHIX
|
10:50:33
|
|
5
|
3276.500
|
CHIX
|
10:50:33
|
|
130
|
3276.000
|
CHIX
|
10:50:04
|
|
624
|
3276.500
|
LSE
|
10:48:02
|
|
117
|
3276.500
|
BATE
|
10:48:02
|
|
62
|
3276.500
|
BATE
|
10:48:02
|
|
47
|
3276.500
|
BATE
|
10:48:02
|
|
98
|
3276.500
|
CHIX
|
10:48:02
|
|
220
|
3277.000
|
CHIX
|
10:47:21
|
|
108
|
3275.500
|
CHIX
|
10:44:48
|
|
559
|
3275.500
|
LSE
|
10:44:48
|
|
85
|
3275.500
|
CHIX
|
10:44:48
|
|
106
|
3275.000
|
BATE
|
10:42:38
|
|
675
|
3275.000
|
LSE
|
10:42:38
|
|
133
|
3275.000
|
BATE
|
10:42:38
|
|
98
|
3275.000
|
CHIX
|
10:42:38
|
|
95
|
3275.000
|
CHIX
|
10:42:38
|
|
8
|
3274.000
|
BATE
|
10:39:46
|
|
95
|
3274.000
|
CHIX
|
10:39:45
|
|
604
|
3274.500
|
LSE
|
10:39:45
|
|
11
|
3273.000
|
CHIX
|
10:38:49
|
|
142
|
3273.000
|
CHIX
|
10:38:49
|
|
674
|
3273.500
|
LSE
|
10:37:36
|
|
84
|
3273.500
|
CHIX
|
10:37:36
|
|
122
|
3273.500
|
BATE
|
10:37:36
|
|
653
|
3273.500
|
LSE
|
10:35:54
|
|
87
|
3273.500
|
CHIX
|
10:35:54
|
|
105
|
3274.000
|
CHIX
|
10:35:53
|
|
111
|
3274.000
|
BATE
|
10:35:53
|
|
16
|
3274.000
|
CHIX
|
10:35:53
|
|
512
|
3274.000
|
LSE
|
10:35:53
|
|
78
|
3274.000
|
CHIX
|
10:35:53
|
|
70
|
3274.000
|
LSE
|
10:35:53
|
|
71
|
3274.000
|
LSE
|
10:35:53
|
|
97
|
3270.000
|
CHIX
|
10:32:26
|
|
86
|
3270.000
|
CHIX
|
10:32:26
|
|
598
|
3270.000
|
LSE
|
10:32:26
|
|
10
|
3268.500
|
BATE
|
10:30:14
|
|
110
|
3268.500
|
BATE
|
10:30:14
|
|
10
|
3268.500
|
CHIX
|
10:30:14
|
|
80
|
3268.500
|
CHIX
|
10:30:14
|
|
117
|
3268.000
|
BATE
|
10:30:14
|
|
91
|
3268.000
|
CHIX
|
10:30:14
|
|
16
|
3269.000
|
BATE
|
10:29:46
|
|
86
|
3269.000
|
BATE
|
10:29:46
|
|
549
|
3269.000
|
LSE
|
10:29:46
|
|
109
|
3269.000
|
BATE
|
10:29:46
|
|
43
|
3269.000
|
LSE
|
10:29:46
|
|
4
|
3269.500
|
BATE
|
10:29:46
|
|
7
|
3269.500
|
BATE
|
10:29:45
|
|
594
|
3269.500
|
LSE
|
10:29:44
|
|
136
|
3269.500
|
CHIX
|
10:29:44
|
|
31
|
3270.500
|
CHIX
|
10:29:44
|
|
4
|
3270.500
|
CHIX
|
10:29:44
|
|
92
|
3270.500
|
CHIX
|
10:29:44
|
|
89
|
3270.500
|
CHIX
|
10:29:44
|
|
84
|
3269.000
|
CHIX
|
10:27:31
|
|
674
|
3269.000
|
LSE
|
10:26:22
|
|
91
|
3270.000
|
CHIX
|
10:26:21
|
|
34
|
3270.000
|
CHIX
|
10:26:21
|
|
584
|
3269.000
|
LSE
|
10:25:50
|
|
116
|
3269.000
|
BATE
|
10:25:50
|
|
741
|
3270.000
|
LSE
|
10:25:01
|
|
32
|
3270.000
|
BATE
|
10:25:01
|
|
92
|
3270.000
|
CHIX
|
10:25:01
|
|
74
|
3270.000
|
BATE
|
10:25:01
|
|
95
|
3270.500
|
CHIX
|
10:25:01
|
|
5
|
3268.000
|
CHIX
|
10:22:38
|
|
98
|
3267.500
|
CHIX
|
10:22:24
|
|
109
|
3268.000
|
CHIX
|
10:22:24
|
|
626
|
3267.500
|
LSE
|
10:21:50
|
|
586
|
3267.000
|
LSE
|
10:21:07
|
|
143
|
3267.000
|
CHIX
|
10:21:07
|
|
121
|
3267.000
|
BATE
|
10:21:07
|
|
113
|
3268.000
|
BATE
|
10:20:25
|
|
603
|
3267.500
|
LSE
|
10:20:25
|
|
60
|
3267.500
|
LSE
|
10:20:25
|
|
87
|
3268.000
|
CHIX
|
10:20:25
|
|
124
|
3268.000
|
BATE
|
10:20:25
|
|
93
|
3268.000
|
CHIX
|
10:20:25
|
|
1026
|
3268.000
|
LSE
|
10:19:37
|
|
122
|
3263.500
|
CHIX
|
10:18:15
|
|
5
|
3263.500
|
CHIX
|
10:18:15
|
|
629
|
3263.000
|
LSE
|
10:17:46
|
|
50
|
3264.000
|
BATE
|
10:16:37
|
|
61
|
3264.000
|
BATE
|
10:16:37
|
|
396
|
3265.500
|
LSE
|
10:16:25
|
|
250
|
3265.500
|
LSE
|
10:16:25
|
|
619
|
3266.000
|
LSE
|
10:16:25
|
|
673
|
3266.000
|
LSE
|
10:16:25
|
|
31
|
3266.000
|
LSE
|
10:16:25
|
|
100
|
3265.500
|
CHIX
|
10:16:25
|
|
78
|
3265.500
|
CHIX
|
10:16:25
|
|
124
|
3266.000
|
CHIX
|
10:16:25
|
|
115
|
3265.500
|
BATE
|
10:16:25
|
|
96
|
3266.000
|
CHIX
|
10:16:25
|
|
43
|
3264.000
|
BATE
|
10:13:48
|
|
10
|
3264.000
|
BATE
|
10:13:48
|
|
36
|
3264.000
|
BATE
|
10:13:48
|
|
21
|
3264.000
|
BATE
|
10:13:48
|
|
9
|
3264.000
|
BATE
|
10:13:48
|
|
80
|
3264.500
|
CHIX
|
10:13:47
|
|
377
|
3265.000
|
LSE
|
10:13:47
|
|
190
|
3265.000
|
LSE
|
10:13:37
|
|
103
|
3265.500
|
BATE
|
10:13:37
|
|
126
|
3265.500
|
CHIX
|
10:13:37
|
|
122
|
3265.500
|
BATE
|
10:13:37
|
|
28
|
3266.500
|
CHIX
|
10:13:26
|
|
34
|
3266.500
|
CHIX
|
10:13:26
|
|
563
|
3266.000
|
LSE
|
10:13:11
|
|
82
|
3264.500
|
CHIX
|
10:11:14
|
|
83
|
3264.500
|
CHIX
|
10:11:14
|
|
582
|
3264.500
|
LSE
|
10:10:12
|
|
82
|
3264.500
|
CHIX
|
10:10:12
|
|
88
|
3264.500
|
CHIX
|
10:10:12
|
|
76
|
3264.000
|
BATE
|
10:08:13
|
|
40
|
3264.000
|
BATE
|
10:08:13
|
|
560
|
3264.000
|
LSE
|
10:08:13
|
|
35
|
3264.000
|
BATE
|
10:08:13
|
|
84
|
3264.000
|
BATE
|
10:08:13
|
|
53
|
3264.500
|
CHIX
|
10:08:13
|
|
41
|
3264.500
|
CHIX
|
10:08:13
|
|
602
|
3265.000
|
LSE
|
10:06:48
|
|
3
|
3265.500
|
BATE
|
10:06:47
|
|
23
|
3265.500
|
CHIX
|
10:06:47
|
|
160
|
3265.500
|
CHIX
|
10:06:47
|
|
94
|
3265.500
|
CHIX
|
10:06:47
|
|
87
|
3265.500
|
CHIX
|
10:06:47
|
|
113
|
3266.000
|
BATE
|
10:04:31
|
|
680
|
3266.000
|
LSE
|
10:04:31
|
|
632
|
3267.500
|
LSE
|
10:04:21
|
|
97
|
3267.000
|
CHIX
|
10:04:21
|
|
118
|
3265.500
|
BATE
|
10:03:43
|
|
88
|
3265.500
|
CHIX
|
10:03:43
|
|
63
|
3265.500
|
BATE
|
10:03:43
|
|
83
|
3265.500
|
CHIX
|
10:03:43
|
|
46
|
3265.500
|
BATE
|
10:03:38
|
|
80
|
3265.500
|
CHIX
|
10:03:38
|
|
65
|
3265.500
|
BATE
|
10:03:38
|
|
42
|
3265.500
|
BATE
|
10:03:38
|
|
456
|
3266.500
|
LSE
|
10:02:43
|
|
214
|
3266.500
|
LSE
|
10:02:43
|
|
86
|
3266.500
|
CHIX
|
10:02:43
|
|
86
|
3263.000
|
CHIX
|
10:01:23
|
|
99
|
3263.000
|
CHIX
|
10:01:23
|
|
579
|
3263.000
|
LSE
|
10:01:23
|
|
34
|
3262.500
|
CHIX
|
09:58:30
|
|
21
|
3262.500
|
CHIX
|
09:58:30
|
|
35
|
3262.500
|
CHIX
|
09:58:30
|
|
642
|
3263.500
|
LSE
|
09:58:11
|
|
119
|
3263.500
|
BATE
|
09:58:11
|
|
94
|
3263.500
|
CHIX
|
09:58:11
|
|
679
|
3264.000
|
LSE
|
09:57:45
|
|
103
|
3264.000
|
CHIX
|
09:57:11
|
|
100
|
3264.000
|
BATE
|
09:57:11
|
|
94
|
3264.500
|
CHIX
|
09:57:09
|
|
1026
|
3265.000
|
LSE
|
09:57:09
|
|
200
|
3263.500
|
CHIX
|
09:55:47
|
|
91
|
3263.000
|
CHIX
|
09:55:16
|
|
116
|
3261.000
|
BATE
|
09:52:44
|
|
119
|
3261.500
|
BATE
|
09:52:44
|
|
84
|
3262.000
|
CHIX
|
09:52:44
|
|
323
|
3262.500
|
LSE
|
09:52:44
|
|
268
|
3262.500
|
LSE
|
09:52:44
|
|
82
|
3262.500
|
CHIX
|
09:52:44
|
|
150
|
3261.500
|
CHIX
|
09:51:27
|
|
23
|
3261.500
|
BATE
|
09:51:27
|
|
89
|
3261.500
|
BATE
|
09:51:27
|
|
11
|
3261.500
|
BATE
|
09:51:27
|
|
118
|
3261.500
|
BATE
|
09:51:27
|
|
574
|
3262.000
|
LSE
|
09:51:27
|
|
47
|
3262.500
|
CHIX
|
09:50:46
|
|
85
|
3262.500
|
CHIX
|
09:50:46
|
|
58
|
3262.500
|
CHIX
|
09:49:41
|
|
653
|
3260.500
|
LSE
|
09:48:08
|
|
122
|
3260.500
|
CHIX
|
09:48:08
|
|
108
|
3260.500
|
BATE
|
09:48:08
|
|
161
|
3261.000
|
BATE
|
09:47:43
|
|
569
|
3261.500
|
LSE
|
09:47:40
|
|
124
|
3261.500
|
CHIX
|
09:47:40
|
|
87
|
3261.500
|
CHIX
|
09:47:40
|
|
8
|
3261.500
|
LSE
|
09:47:40
|
|
88
|
3262.500
|
CHIX
|
09:47:04
|
|
152
|
3258.000
|
CHIX
|
09:43:59
|
|
120
|
3258.000
|
BATE
|
09:43:59
|
|
21
|
3258.000
|
CHIX
|
09:43:59
|
|
581
|
3258.500
|
LSE
|
09:43:58
|
|
77
|
3260.000
|
CHIX
|
09:43:48
|
|
7
|
3260.000
|
CHIX
|
09:43:48
|
|
271
|
3256.500
|
LSE
|
09:42:59
|
|
332
|
3256.500
|
LSE
|
09:42:43
|
|
12
|
3256.500
|
CHIX
|
09:42:33
|
|
75
|
3256.500
|
CHIX
|
09:42:33
|
|
14
|
3256.500
|
BATE
|
09:40:55
|
|
17
|
3256.500
|
BATE
|
09:40:55
|
|
92
|
3256.500
|
BATE
|
09:40:55
|
|
1
|
3257.000
|
CHIX
|
09:40:55
|
|
82
|
3257.000
|
CHIX
|
09:40:55
|
|
653
|
3257.000
|
LSE
|
09:39:45
|
|
29
|
3258.000
|
CHIX
|
09:39:11
|
|
58
|
3258.000
|
CHIX
|
09:39:10
|
|
105
|
3258.000
|
CHIX
|
09:39:10
|
|
572
|
3257.000
|
LSE
|
09:38:09
|
|
124
|
3256.500
|
BATE
|
09:37:34
|
|
87
|
3256.500
|
CHIX
|
09:37:34
|
|
85
|
3256.500
|
CHIX
|
09:36:45
|
|
111
|
3256.500
|
BATE
|
09:36:45
|
|
649
|
3257.500
|
LSE
|
09:36:15
|
|
91
|
3257.500
|
CHIX
|
09:36:15
|
|
88
|
3257.500
|
CHIX
|
09:36:15
|
|
21
|
3257.000
|
CHIX
|
09:35:05
|
|
67
|
3257.000
|
CHIX
|
09:35:05
|
|
221
|
3257.500
|
LSE
|
09:35:05
|
|
165
|
3257.500
|
LSE
|
09:35:05
|
|
210
|
3257.500
|
LSE
|
09:35:05
|
|
564
|
3255.000
|
LSE
|
09:33:59
|
|
91
|
3255.500
|
CHIX
|
09:33:54
|
|
104
|
3255.500
|
BATE
|
09:33:54
|
|
675
|
3256.500
|
LSE
|
09:33:30
|
|
113
|
3255.500
|
BATE
|
09:32:34
|
|
81
|
3255.500
|
CHIX
|
09:32:34
|
|
15
|
3255.500
|
CHIX
|
09:32:34
|
|
55
|
3255.500
|
CHIX
|
09:32:34
|
|
580
|
3256.000
|
LSE
|
09:32:34
|
|
15
|
3255.500
|
CHIX
|
09:32:34
|
|
38
|
3256.500
|
BATE
|
09:30:24
|
|
59
|
3256.500
|
BATE
|
09:30:24
|
|
9
|
3256.500
|
BATE
|
09:30:24
|
|
83
|
3257.000
|
CHIX
|
09:30:21
|
|
99
|
3257.500
|
CHIX
|
09:29:48
|
|
562
|
3257.500
|
LSE
|
09:29:48
|
|
94
|
3257.500
|
CHIX
|
09:29:48
|
|
108
|
3257.500
|
BATE
|
09:29:48
|
|
134
|
3258.000
|
BATE
|
09:29:06
|
|
660
|
3258.000
|
LSE
|
09:29:06
|
|
91
|
3258.500
|
CHIX
|
09:28:41
|
|
18
|
3259.000
|
CHIX
|
09:28:32
|
|
39
|
3259.000
|
CHIX
|
09:28:32
|
|
148
|
3259.000
|
CHIX
|
09:28:32
|
|
617
|
3259.000
|
LSE
|
09:28:32
|
|
117
|
3259.000
|
BATE
|
09:28:32
|
|
101
|
3259.500
|
CHIX
|
09:28:13
|
|
90
|
3259.500
|
CHIX
|
09:27:09
|
|
557
|
3259.000
|
LSE
|
09:26:45
|
|
94
|
3259.500
|
CHIX
|
09:25:48
|
|
112
|
3259.500
|
BATE
|
09:25:48
|
|
114
|
3259.500
|
BATE
|
09:25:48
|
|
161
|
3259.500
|
CHIX
|
09:25:48
|
|
549
|
3257.000
|
LSE
|
09:23:59
|
|
86
|
3257.500
|
CHIX
|
09:23:36
|
|
24
|
3257.500
|
CHIX
|
09:23:36
|
|
64
|
3257.500
|
CHIX
|
09:22:57
|
|
86
|
3258.000
|
BATE
|
09:20:58
|
|
81
|
3258.000
|
CHIX
|
09:20:58
|
|
15
|
3258.000
|
BATE
|
09:20:55
|
|
6
|
3258.000
|
BATE
|
09:20:55
|
|
563
|
3260.000
|
LSE
|
09:20:54
|
|
97
|
3260.000
|
CHIX
|
09:20:54
|
|
87
|
3261.000
|
CHIX
|
09:20:05
|
|
119
|
3261.000
|
BATE
|
09:20:05
|
|
575
|
3261.500
|
LSE
|
09:19:50
|
|
70
|
3261.500
|
BATE
|
09:18:51
|
|
80
|
3261.500
|
CHIX
|
09:18:51
|
|
93
|
3261.500
|
CHIX
|
09:18:51
|
|
121
|
3261.500
|
CHIX
|
09:18:51
|
|
295
|
3262.000
|
LSE
|
09:18:30
|
|
205
|
3262.000
|
LSE
|
09:18:30
|
|
69
|
3262.000
|
LSE
|
09:18:29
|
|
86
|
3261.500
|
CHIX
|
09:16:57
|
|
122
|
3261.500
|
BATE
|
09:16:57
|
|
116
|
3262.500
|
BATE
|
09:16:14
|
|
1
|
3262.500
|
BATE
|
09:16:14
|
|
97
|
3263.000
|
CHIX
|
09:16:01
|
|
662
|
3263.500
|
LSE
|
09:15:56
|
|
82
|
3263.500
|
CHIX
|
09:15:56
|
|
54
|
3262.500
|
BATE
|
09:14:26
|
|
11
|
3262.500
|
CHIX
|
09:14:26
|
|
6
|
3262.500
|
BATE
|
09:14:26
|
|
46
|
3262.500
|
BATE
|
09:14:26
|
|
81
|
3262.500
|
CHIX
|
09:14:26
|
|
606
|
3263.500
|
LSE
|
09:14:25
|
|
90
|
3263.500
|
CHIX
|
09:14:25
|
|
113
|
3263.500
|
BATE
|
09:14:25
|
|
82
|
3263.500
|
CHIX
|
09:14:25
|
|
88
|
3263.500
|
CHIX
|
09:13:51
|
|
566
|
3263.500
|
LSE
|
09:12:46
|
|
97
|
3263.500
|
CHIX
|
09:12:46
|
|
350
|
3261.500
|
LSE
|
09:10:29
|
|
309
|
3261.500
|
LSE
|
09:10:29
|
|
20
|
3261.500
|
BATE
|
09:10:29
|
|
101
|
3261.500
|
BATE
|
09:10:29
|
|
97
|
3262.500
|
CHIX
|
09:10:19
|
|
230
|
3263.000
|
LSE
|
09:10:19
|
|
320
|
3263.000
|
LSE
|
09:10:19
|
|
98
|
3263.000
|
CHIX
|
09:10:19
|
|
98
|
3263.500
|
CHIX
|
09:10:19
|
|
100
|
3263.000
|
BATE
|
09:10:19
|
|
118
|
3263.000
|
BATE
|
09:10:19
|
|
87
|
3263.500
|
CHIX
|
09:10:19
|
|
5
|
3264.000
|
CHIX
|
09:10:12
|
|
3
|
3264.000
|
CHIX
|
09:10:12
|
|
656
|
3262.500
|
LSE
|
09:09:12
|
|
198
|
3262.500
|
CHIX
|
09:09:12
|
|
93
|
3262.500
|
CHIX
|
09:09:12
|
|
106
|
3259.000
|
BATE
|
09:05:53
|
|
89
|
3259.500
|
CHIX
|
09:05:52
|
|
123
|
3259.500
|
BATE
|
09:05:52
|
|
84
|
3259.500
|
CHIX
|
09:05:52
|
|
111
|
3259.500
|
BATE
|
09:05:52
|
|
119
|
3260.000
|
BATE
|
09:05:48
|
|
548
|
3260.000
|
LSE
|
09:05:48
|
|
100
|
3260.000
|
LSE
|
09:05:48
|
|
89
|
3261.000
|
CHIX
|
09:05:29
|
|
112
|
3261.000
|
CHIX
|
09:05:29
|
|
176
|
3259.500
|
BATE
|
09:04:35
|
|
668
|
3260.000
|
LSE
|
09:04:30
|
|
167
|
3260.000
|
CHIX
|
09:04:30
|
|
218
|
3256.500
|
LSE
|
09:02:54
|
|
415
|
3256.500
|
LSE
|
09:02:54
|
|
86
|
3257.000
|
CHIX
|
09:02:54
|
|
574
|
3257.500
|
LSE
|
09:02:00
|
|
157
|
3257.500
|
CHIX
|
09:02:00
|
|
200
|
3260.000
|
CHIX
|
09:01:33
|
|
563
|
3260.000
|
LSE
|
09:01:33
|
|
714
|
3260.000
|
LSE
|
09:01:33
|
|
585
|
3258.500
|
LSE
|
09:01:00
|
|
101
|
3258.500
|
BATE
|
08:59:56
|
|
106
|
3258.500
|
BATE
|
08:59:56
|
|
98
|
3258.500
|
CHIX
|
08:59:56
|
|
99
|
3259.500
|
CHIX
|
08:59:19
|
|
627
|
3259.500
|
LSE
|
08:59:19
|
|
130
|
3258.500
|
CHIX
|
08:57:54
|
|
208
|
3259.500
|
LSE
|
08:57:54
|
|
80
|
3259.500
|
CHIX
|
08:57:54
|
|
381
|
3259.500
|
LSE
|
08:57:54
|
|
651
|
3259.500
|
LSE
|
08:57:21
|
|
87
|
3254.000
|
CHIX
|
08:56:16
|
|
92
|
3254.000
|
CHIX
|
08:56:16
|
|
102
|
3254.000
|
BATE
|
08:56:16
|
|
101
|
3254.500
|
BATE
|
08:55:14
|
|
679
|
3255.000
|
LSE
|
08:55:07
|
|
80
|
3255.000
|
CHIX
|
08:55:07
|
|
205
|
3255.500
|
LSE
|
08:54:16
|
|
72
|
3255.500
|
LSE
|
08:54:16
|
|
49
|
3255.500
|
LSE
|
08:54:16
|
|
81
|
3255.500
|
LSE
|
08:54:16
|
|
250
|
3255.500
|
LSE
|
08:54:16
|
|
11
|
3255.500
|
BATE
|
08:54:16
|
|
112
|
3255.500
|
BATE
|
08:54:16
|
|
104
|
3255.500
|
CHIX
|
08:54:16
|
|
125
|
3255.500
|
CHIX
|
08:54:16
|
|
23
|
3255.500
|
BATE
|
08:54:16
|
|
12
|
3255.500
|
BATE
|
08:54:16
|
|
97
|
3255.500
|
BATE
|
08:54:16
|
|
844
|
3255.500
|
LSE
|
08:54:16
|
|
82
|
3255.500
|
CHIX
|
08:54:16
|
|
110
|
3255.500
|
BATE
|
08:54:16
|
|
94
|
3254.500
|
CHIX
|
08:53:21
|
|
86
|
3254.500
|
CHIX
|
08:51:42
|
|
82
|
3254.500
|
CHIX
|
08:51:42
|
|
81
|
3254.000
|
CHIX
|
08:51:24
|
|
119
|
3252.500
|
BATE
|
08:50:39
|
|
562
|
3252.500
|
LSE
|
08:50:39
|
|
83
|
3249.500
|
BATE
|
08:48:56
|
|
119
|
3249.500
|
BATE
|
08:48:56
|
|
61
|
3249.500
|
BATE
|
08:48:56
|
|
95
|
3250.000
|
CHIX
|
08:48:56
|
|
95
|
3250.500
|
CHIX
|
08:48:55
|
|
201
|
3251.000
|
CHIX
|
08:48:55
|
|
496
|
3250.500
|
LSE
|
08:47:43
|
|
87
|
3250.500
|
LSE
|
08:47:43
|
|
675
|
3250.500
|
LSE
|
08:47:43
|
|
80
|
3251.000
|
CHIX
|
08:47:00
|
|
226
|
3251.000
|
BATE
|
08:47:00
|
|
566
|
3251.000
|
LSE
|
08:47:00
|
|
684
|
3251.000
|
LSE
|
08:47:00
|
|
56
|
3251.500
|
LSE
|
08:46:33
|
|
81
|
3251.500
|
LSE
|
08:46:33
|
|
176
|
3251.500
|
LSE
|
08:46:33
|
|
91
|
3251.500
|
CHIX
|
08:46:32
|
|
126
|
3251.500
|
CHIX
|
08:46:25
|
|
73
|
3251.500
|
CHIX
|
08:46:25
|
|
8
|
3242.500
|
CHIX
|
08:43:12
|
|
49
|
3242.500
|
BATE
|
08:43:12
|
|
86
|
3242.500
|
CHIX
|
08:43:12
|
|
107
|
3242.500
|
BATE
|
08:43:12
|
|
94
|
3243.000
|
CHIX
|
08:43:12
|
|
12
|
3243.000
|
CHIX
|
08:43:12
|
|
615
|
3244.500
|
LSE
|
08:43:12
|
|
93
|
3244.500
|
CHIX
|
08:43:12
|
|
201
|
3244.500
|
CHIX
|
08:43:12
|
|
5
|
3244.000
|
CHIX
|
08:41:11
|
|
537
|
3245.000
|
LSE
|
08:40:04
|
|
119
|
3245.000
|
LSE
|
08:40:04
|
|
82
|
3245.500
|
CHIX
|
08:40:04
|
|
117
|
3245.500
|
BATE
|
08:40:04
|
|
114
|
3245.500
|
CHIX
|
08:40:04
|
|
468
|
3246.500
|
LSE
|
08:39:50
|
|
100
|
3246.500
|
LSE
|
08:39:50
|
|
94
|
3246.500
|
CHIX
|
08:39:50
|
|
120
|
3246.500
|
BATE
|
08:39:50
|
|
287
|
3243.500
|
LSE
|
08:38:00
|
|
324
|
3243.500
|
LSE
|
08:38:00
|
|
85
|
3243.500
|
CHIX
|
08:38:00
|
|
101
|
3243.500
|
BATE
|
08:38:00
|
|
2
|
3243.500
|
CHIX
|
08:38:00
|
|
31
|
3243.500
|
BATE
|
08:38:00
|
|
14
|
3245.000
|
CHIX
|
08:37:38
|
|
90
|
3245.000
|
CHIX
|
08:37:38
|
|
84
|
3244.000
|
CHIX
|
08:37:38
|
|
115
|
3244.500
|
BATE
|
08:37:38
|
|
116
|
3244.500
|
BATE
|
08:37:38
|
|
452
|
3245.000
|
LSE
|
08:37:34
|
|
188
|
3245.000
|
LSE
|
08:37:34
|
|
91
|
3243.000
|
CHIX
|
08:36:14
|
|
669
|
3244.000
|
LSE
|
08:36:08
|
|
9
|
3244.000
|
CHIX
|
08:35:50
|
|
33
|
3244.000
|
CHIX
|
08:35:50
|
|
35
|
3244.000
|
CHIX
|
08:35:50
|
|
45
|
3244.000
|
CHIX
|
08:35:50
|
|
59
|
3244.000
|
CHIX
|
08:35:50
|
|
91
|
3243.000
|
CHIX
|
08:34:38
|
|
593
|
3243.500
|
LSE
|
08:34:32
|
|
86
|
3246.000
|
CHIX
|
08:33:30
|
|
123
|
3246.500
|
BATE
|
08:33:30
|
|
330
|
3248.500
|
LSE
|
08:33:15
|
|
60
|
3248.500
|
LSE
|
08:33:15
|
|
250
|
3248.500
|
LSE
|
08:33:15
|
|
90
|
3248.000
|
CHIX
|
08:33:15
|
|
81
|
3248.000
|
CHIX
|
08:33:15
|
|
123
|
3248.000
|
LSE
|
08:32:00
|
|
250
|
3247.500
|
LSE
|
08:32:00
|
|
280
|
3248.000
|
LSE
|
08:32:00
|
|
86
|
3248.000
|
CHIX
|
08:32:00
|
|
122
|
3248.000
|
BATE
|
08:32:00
|
|
89
|
3251.000
|
CHIX
|
08:31:45
|
|
437
|
3251.000
|
LSE
|
08:31:45
|
|
70
|
3251.000
|
LSE
|
08:31:45
|
|
137
|
3251.000
|
LSE
|
08:31:45
|
|
10
|
3250.500
|
CHIX
|
08:31:04
|
|
27
|
3250.500
|
CHIX
|
08:31:04
|
|
35
|
3250.500
|
CHIX
|
08:31:04
|
|
27
|
3250.500
|
CHIX
|
08:31:04
|
|
600
|
3255.000
|
LSE
|
08:30:29
|
|
96
|
3255.000
|
CHIX
|
08:30:18
|
|
101
|
3255.500
|
BATE
|
08:30:15
|
|
85
|
3255.500
|
CHIX
|
08:30:15
|
|
95
|
3256.500
|
CHIX
|
08:30:01
|
|
115
|
3256.500
|
BATE
|
08:30:01
|
|
180
|
3257.000
|
LSE
|
08:29:35
|
|
88
|
3257.000
|
CHIX
|
08:29:35
|
|
408
|
3257.000
|
LSE
|
08:29:35
|
|
106
|
3257.500
|
BATE
|
08:29:32
|
|
43
|
3257.500
|
BATE
|
08:29:32
|
|
37
|
3257.500
|
BATE
|
08:29:32
|
|
92
|
3258.000
|
CHIX
|
08:29:26
|
|
565
|
3258.000
|
LSE
|
08:29:26
|
|
116
|
3257.500
|
BATE
|
08:29:02
|
|
38
|
3257.500
|
BATE
|
08:29:02
|
|
80
|
3258.000
|
CHIX
|
08:29:02
|
|
95
|
3258.000
|
CHIX
|
08:29:02
|
|
49
|
3257.500
|
LSE
|
08:28:08
|
|
590
|
3257.500
|
LSE
|
08:28:05
|
|
200
|
3256.500
|
CHIX
|
08:26:41
|
|
4
|
3256.500
|
CHIX
|
08:26:41
|
|
593
|
3256.000
|
LSE
|
08:26:40
|
|
115
|
3256.500
|
CHIX
|
08:26:39
|
|
85
|
3255.500
|
CHIX
|
08:24:46
|
|
551
|
3256.000
|
LSE
|
08:24:44
|
|
101
|
3256.500
|
BATE
|
08:24:44
|
|
81
|
3257.000
|
CHIX
|
08:24:24
|
|
106
|
3257.500
|
BATE
|
08:24:20
|
|
315
|
3257.500
|
CHIX
|
08:24:20
|
|
144
|
3257.500
|
LSE
|
08:24:20
|
|
528
|
3257.500
|
LSE
|
08:24:20
|
|
538
|
3258.000
|
LSE
|
08:23:21
|
|
94
|
3258.000
|
LSE
|
08:23:21
|
|
86
|
3255.500
|
BATE
|
08:22:42
|
|
84
|
3255.500
|
CHIX
|
08:22:42
|
|
24
|
3255.500
|
BATE
|
08:22:42
|
|
8
|
3255.500
|
BATE
|
08:22:42
|
|
484
|
3256.000
|
LSE
|
08:22:42
|
|
90
|
3256.000
|
LSE
|
08:22:13
|
|
94
|
3257.000
|
CHIX
|
08:21:54
|
|
114
|
3257.000
|
BATE
|
08:21:54
|
|
140
|
3258.000
|
CHIX
|
08:21:49
|
|
227
|
3258.000
|
BATE
|
08:21:49
|
|
557
|
3259.000
|
LSE
|
08:21:32
|
|
193
|
3259.000
|
BATE
|
08:21:32
|
|
196
|
3259.000
|
CHIX
|
08:21:32
|
|
136
|
3259.000
|
CHIX
|
08:20:22
|
|
412
|
3259.000
|
LSE
|
08:20:22
|
|
270
|
3259.000
|
LSE
|
08:20:22
|
|
364
|
3259.000
|
LSE
|
08:20:22
|
|
55
|
3259.000
|
LSE
|
08:20:22
|
|
164
|
3259.000
|
LSE
|
08:20:22
|
|
627
|
3258.000
|
LSE
|
08:19:19
|
|
575
|
3258.500
|
LSE
|
08:19:09
|
|
96
|
3258.500
|
CHIX
|
08:19:09
|
|
92
|
3260.000
|
CHIX
|
08:19:06
|
|
191
|
3260.000
|
CHIX
|
08:19:06
|
|
12
|
3260.000
|
CHIX
|
08:19:06
|
|
88
|
3259.500
|
CHIX
|
08:19:06
|
|
110
|
3258.000
|
BATE
|
08:18:28
|
|
576
|
3258.000
|
LSE
|
08:18:28
|
|
118
|
3258.000
|
BATE
|
08:18:28
|
|
52
|
3258.500
|
BATE
|
08:18:28
|
|
65
|
3258.500
|
BATE
|
08:18:26
|
|
101
|
3258.500
|
BATE
|
08:18:23
|
|
105
|
3255.500
|
CHIX
|
08:17:34
|
|
8
|
3256.000
|
CHIX
|
08:17:34
|
|
98
|
3256.000
|
CHIX
|
08:17:05
|
|
656
|
3256.000
|
LSE
|
08:17:05
|
|
88
|
3258.000
|
CHIX
|
08:16:53
|
|
655
|
3258.000
|
LSE
|
08:16:53
|
|
584
|
3252.500
|
LSE
|
08:16:22
|
|
98
|
3253.000
|
CHIX
|
08:16:22
|
|
2
|
3252.000
|
CHIX
|
08:16:22
|
|
632
|
3251.000
|
LSE
|
08:15:20
|
|
99
|
3253.000
|
CHIX
|
08:14:50
|
|
89
|
3253.000
|
CHIX
|
08:14:50
|
|
589
|
3254.000
|
LSE
|
08:14:50
|
|
107
|
3254.000
|
BATE
|
08:13:45
|
|
116
|
3254.500
|
BATE
|
08:13:43
|
|
39
|
3254.500
|
BATE
|
08:13:43
|
|
95
|
3254.500
|
BATE
|
08:13:43
|
|
34
|
3255.000
|
CHIX
|
08:13:41
|
|
64
|
3255.000
|
CHIX
|
08:13:41
|
|
628
|
3255.000
|
LSE
|
08:13:41
|
|
320
|
3255.000
|
LSE
|
08:13:41
|
|
366
|
3255.000
|
LSE
|
08:13:41
|
|
84
|
3255.000
|
CHIX
|
08:13:41
|
|
84
|
3256.000
|
CHIX
|
08:13:39
|
|
91
|
3256.500
|
CHIX
|
08:13:39
|
|
311
|
3257.000
|
CHIX
|
08:13:39
|
|
152
|
3257.000
|
BATE
|
08:13:39
|
|
744
|
3256.500
|
LSE
|
08:13:39
|
|
100
|
3257.000
|
BATE
|
08:13:39
|
|
132
|
3256.500
|
BATE
|
08:13:39
|
|
120
|
3257.000
|
BATE
|
08:11:58
|
|
312
|
3257.000
|
CHIX
|
08:11:58
|
|
96
|
3254.000
|
CHIX
|
08:10:30
|
|
676
|
3253.500
|
LSE
|
08:10:30
|
|
164
|
3254.500
|
CHIX
|
08:10:30
|
|
621
|
3253.500
|
LSE
|
08:09:21
|
|
606
|
3254.000
|
LSE
|
08:09:20
|
|
115
|
3254.000
|
CHIX
|
08:09:20
|
|
129
|
3254.500
|
CHIX
|
08:09:20
|
|
84
|
3252.000
|
CHIX
|
08:08:53
|
|
83
|
3252.500
|
BATE
|
08:08:53
|
|
41
|
3252.500
|
BATE
|
08:08:53
|
|
600
|
3255.000
|
LSE
|
08:07:58
|
|
91
|
3255.500
|
CHIX
|
08:07:58
|
|
107
|
3255.500
|
CHIX
|
08:07:58
|
|
82
|
3253.000
|
CHIX
|
08:07:20
|
|
43
|
3253.000
|
CHIX
|
08:07:20
|
|
55
|
3253.000
|
CHIX
|
08:07:20
|
|
132
|
3254.000
|
BATE
|
08:07:05
|
|
95
|
3253.000
|
BATE
|
08:07:05
|
|
211
|
3253.000
|
BATE
|
08:07:05
|
|
126
|
3254.000
|
BATE
|
08:07:05
|
|
94
|
3258.500
|
CHIX
|
08:06:48
|
|
95
|
3258.500
|
CHIX
|
08:06:48
|
|
640
|
3258.000
|
LSE
|
08:06:48
|
|
146
|
3259.000
|
LSE
|
08:06:44
|
|
500
|
3259.000
|
LSE
|
08:06:44
|
|
644
|
3260.000
|
LSE
|
08:06:16
|
|
86
|
3259.500
|
CHIX
|
08:05:39
|
|
21
|
3260.500
|
CHIX
|
08:05:36
|
|
74
|
3260.500
|
CHIX
|
08:05:33
|
|
701
|
3261.500
|
LSE
|
08:05:33
|
|
82
|
3261.500
|
LSE
|
08:05:33
|
|
429
|
3261.500
|
BATE
|
08:05:33
|
|
96
|
3261.500
|
CHIX
|
08:05:33
|
|
888
|
3257.000
|
LSE
|
08:04:59
|
|
30
|
3258.000
|
CHIX
|
08:04:49
|
|
65
|
3258.000
|
CHIX
|
08:04:48
|
|
120
|
3258.000
|
CHIX
|
08:04:48
|
|
650
|
3259.000
|
LSE
|
08:04:47
|
|
242
|
3261.500
|
CHIX
|
08:04:33
|
|
510
|
3259.000
|
LSE
|
08:04:10
|
|
161
|
3259.000
|
LSE
|
08:04:10
|
|
81
|
3260.500
|
CHIX
|
08:04:03
|
|
613
|
3259.000
|
LSE
|
08:03:59
|
|
99
|
3260.500
|
CHIX
|
08:03:40
|
|
564
|
3260.500
|
LSE
|
08:03:31
|
|
669
|
3261.500
|
LSE
|
08:03:26
|
|
43
|
3260.500
|
CHIX
|
08:03:10
|
|
65
|
3260.500
|
CHIX
|
08:03:10
|
|
574
|
3261.000
|
LSE
|
08:03:10
|
|
85
|
3262.000
|
CHIX
|
08:03:10
|
|
91
|
3263.500
|
CHIX
|
08:03:10
|
|
116
|
3253.000
|
BATE
|
08:02:14
|
|
128
|
3257.000
|
BATE
|
08:01:56
|
|
152
|
3257.000
|
BATE
|
08:01:56
|
|
80
|
3258.000
|
CHIX
|
08:01:55
|
|
679
|
3260.500
|
LSE
|
08:01:51
|
|
74
|
3261.000
|
CHIX
|
08:01:51
|
|
14
|
3261.000
|
CHIX
|
08:01:48
|
|
803
|
3261.500
|
LSE
|
08:01:48
|
|
97
|
3263.500
|
CHIX
|
08:01:48
|
|
283
|
3263.500
|
LSE
|
08:01:48
|
|
500
|
3263.500
|
LSE
|
08:01:48
|
|
80
|
3264.500
|
CHIX
|
08:01:46
|
|
80
|
3264.500
|
CHIX
|
08:01:45
|
|
14
|
3264.500
|
CHIX
|
08:01:32
|
|
70
|
3264.500
|
CHIX
|
08:01:32
|
|
654
|
3264.500
|
LSE
|
08:01:32
|
|
81
|
3265.000
|
CHIX
|
08:01:28
|
|
580
|
3264.500
|
LSE
|
08:01:25
|
|
86
|
3261.000
|
CHIX
|
08:01:11
|
|
85
|
3260.500
|
CHIX
|
08:01:11
|
|
605
|
3253.500
|
LSE
|
08:00:41
|
|
56
|
3248.500
|
LSE
|
08:00:06
|
|
526
|
3248.500
|
LSE
|
08:00:06
|
|
619
|
3250.500
|
LSE
|
08:00:05
|