British American Tobacco p.l.c 6-K, filed Apr 27, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-04-27
For: 2022-04-27
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on April 27, 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 27, 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 27, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated April 27, 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 27, 2022
Exhibit 1
British American Tobacco p.l.c.
27 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:
|
26 April 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
420,000
|
|
Highest price paid per share (pence):
|
3325.00p
|
|
Lowest price paid per share (pence):
|
3296.50p
|
|
Volume weighted average price paid per share (pence):
|
3312.3371p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 179,884,066 of its shares in Treasury.
The Company has 2,276,740,750 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 26 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
|
26/04/2022
|
300,000
|
3,312.4039
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
26/04/2022
|
80,000
|
3,312.0851
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
26/04/2022
|
40,000
|
3,312.3408
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
195
|
3308.000
|
LSE
|
16:21:50
|
|
275
|
3308.000
|
LSE
|
16:21:45
|
|
241
|
3308.000
|
LSE
|
16:21:45
|
|
46
|
3308.500
|
CHIX
|
16:21:22
|
|
89
|
3308.500
|
LSE
|
16:21:10
|
|
250
|
3308.500
|
LSE
|
16:21:10
|
|
201
|
3308.000
|
CHIX
|
16:20:51
|
|
647
|
3308.500
|
LSE
|
16:20:42
|
|
267
|
3308.500
|
CHIX
|
16:20:42
|
|
443
|
3309.000
|
BATE
|
16:20:37
|
|
65
|
3309.000
|
BATE
|
16:20:37
|
|
250
|
3309.500
|
LSE
|
16:20:35
|
|
140
|
3309.000
|
BATE
|
16:20:35
|
|
416
|
3308.500
|
CHIX
|
16:20:32
|
|
443
|
3309.000
|
LSE
|
16:20:26
|
|
164
|
3309.000
|
LSE
|
16:20:26
|
|
347
|
3306.500
|
LSE
|
16:20:02
|
|
315
|
3306.500
|
LSE
|
16:20:02
|
|
607
|
3306.500
|
LSE
|
16:19:09
|
|
621
|
3306.500
|
CHIX
|
16:19:09
|
|
442
|
3306.500
|
LSE
|
16:18:32
|
|
188
|
3306.500
|
LSE
|
16:18:32
|
|
626
|
3307.000
|
LSE
|
16:18:27
|
|
584
|
3306.500
|
LSE
|
16:17:45
|
|
250
|
3307.000
|
LSE
|
16:17:39
|
|
536
|
3305.500
|
CHIX
|
16:16:41
|
|
619
|
3305.500
|
LSE
|
16:16:34
|
|
163
|
3305.500
|
CHIX
|
16:16:33
|
|
592
|
3305.500
|
LSE
|
16:15:59
|
|
630
|
3305.500
|
BATE
|
16:15:59
|
|
306
|
3308.000
|
LSE
|
16:15:11
|
|
294
|
3308.000
|
LSE
|
16:15:11
|
|
369
|
3309.500
|
CHIX
|
16:15:02
|
|
183
|
3309.500
|
CHIX
|
16:14:42
|
|
62
|
3309.500
|
CHIX
|
16:14:41
|
|
17
|
3309.500
|
CHIX
|
16:14:41
|
|
29
|
3309.500
|
CHIX
|
16:14:41
|
|
569
|
3309.500
|
LSE
|
16:14:41
|
|
43
|
3309.500
|
CHIX
|
16:14:41
|
|
665
|
3310.000
|
LSE
|
16:14:36
|
|
95
|
3307.000
|
LSE
|
16:13:20
|
|
494
|
3307.000
|
LSE
|
16:13:20
|
|
453
|
3308.500
|
LSE
|
16:12:38
|
|
252
|
3308.500
|
CHIX
|
16:12:38
|
|
323
|
3308.500
|
BATE
|
16:12:38
|
|
111
|
3308.500
|
LSE
|
16:12:38
|
|
324
|
3308.500
|
BATE
|
16:12:38
|
|
356
|
3308.500
|
CHIX
|
16:12:38
|
|
236
|
3309.000
|
LSE
|
16:12:30
|
|
369
|
3309.000
|
LSE
|
16:12:30
|
|
220
|
3309.500
|
LSE
|
16:12:29
|
|
389
|
3309.500
|
LSE
|
16:12:29
|
|
1
|
3309.500
|
LSE
|
16:12:26
|
|
564
|
3306.000
|
LSE
|
16:11:11
|
|
160
|
3304.500
|
CHIX
|
16:10:40
|
|
79
|
3304.500
|
CHIX
|
16:10:40
|
|
364
|
3304.500
|
CHIX
|
16:10:40
|
|
621
|
3304.500
|
LSE
|
16:09:59
|
|
85
|
3305.000
|
LSE
|
16:09:54
|
|
500
|
3305.000
|
LSE
|
16:09:54
|
|
169
|
3305.000
|
LSE
|
16:09:49
|
|
500
|
3305.000
|
LSE
|
16:09:49
|
|
593
|
3304.500
|
LSE
|
16:09:03
|
|
487
|
3305.000
|
LSE
|
16:07:42
|
|
86
|
3305.000
|
LSE
|
16:07:42
|
|
316
|
3305.000
|
CHIX
|
16:07:42
|
|
290
|
3305.000
|
BATE
|
16:07:42
|
|
110
|
3305.000
|
BATE
|
16:07:27
|
|
15
|
3305.000
|
BATE
|
16:07:27
|
|
30
|
3305.000
|
CHIX
|
16:07:27
|
|
114
|
3305.000
|
CHIX
|
16:07:27
|
|
168
|
3305.000
|
BATE
|
16:07:10
|
|
191
|
3305.000
|
CHIX
|
16:07:10
|
|
640
|
3305.500
|
LSE
|
16:07:07
|
|
700
|
3305.500
|
LSE
|
16:06:28
|
|
654
|
3306.000
|
CHIX
|
16:05:43
|
|
291
|
3306.000
|
LSE
|
16:05:33
|
|
339
|
3306.000
|
LSE
|
16:05:33
|
|
612
|
3303.500
|
LSE
|
16:05:01
|
|
644
|
3305.000
|
LSE
|
16:04:15
|
|
101
|
3304.000
|
LSE
|
16:03:48
|
|
569
|
3304.000
|
LSE
|
16:03:48
|
|
592
|
3305.000
|
LSE
|
16:03:46
|
|
43
|
3307.000
|
CHIX
|
16:02:42
|
|
236
|
3307.000
|
CHIX
|
16:02:42
|
|
397
|
3307.000
|
CHIX
|
16:02:42
|
|
650
|
3307.000
|
LSE
|
16:02:42
|
|
623
|
3307.500
|
BATE
|
16:02:38
|
|
635
|
3308.500
|
LSE
|
16:02:17
|
|
611
|
3307.500
|
LSE
|
16:01:47
|
|
47
|
3307.000
|
BATE
|
16:01:19
|
|
121
|
3307.000
|
BATE
|
16:01:19
|
|
21
|
3307.000
|
BATE
|
16:01:19
|
|
59
|
3307.000
|
BATE
|
16:01:19
|
|
550
|
3308.500
|
CHIX
|
16:01:02
|
|
129
|
3308.500
|
CHIX
|
16:00:51
|
|
38
|
3309.000
|
LSE
|
16:00:44
|
|
166
|
3309.000
|
LSE
|
16:00:44
|
|
218
|
3309.000
|
LSE
|
16:00:44
|
|
210
|
3309.000
|
LSE
|
16:00:44
|
|
611
|
3309.000
|
LSE
|
16:00:44
|
|
7
|
3309.000
|
LSE
|
16:00:40
|
|
631
|
3309.500
|
LSE
|
15:59:45
|
|
683
|
3310.000
|
LSE
|
15:59:22
|
|
601
|
3310.500
|
LSE
|
15:59:17
|
|
392
|
3310.500
|
CHIX
|
15:59:17
|
|
101
|
3310.500
|
CHIX
|
15:59:17
|
|
207
|
3310.500
|
CHIX
|
15:59:17
|
|
250
|
3311.000
|
LSE
|
15:59:13
|
|
250
|
3311.000
|
LSE
|
15:59:13
|
|
250
|
3311.000
|
LSE
|
15:59:13
|
|
250
|
3311.000
|
LSE
|
15:58:57
|
|
44
|
3310.000
|
LSE
|
15:58:04
|
|
46
|
3310.000
|
LSE
|
15:57:56
|
|
181
|
3310.000
|
BATE
|
15:57:05
|
|
15
|
3310.000
|
BATE
|
15:57:05
|
|
19
|
3310.000
|
BATE
|
15:57:05
|
|
229
|
3310.000
|
BATE
|
15:57:05
|
|
103
|
3310.000
|
BATE
|
15:57:04
|
|
44
|
3310.000
|
BATE
|
15:57:04
|
|
622
|
3310.500
|
LSE
|
15:57:02
|
|
623
|
3309.500
|
LSE
|
15:56:19
|
|
348
|
3309.500
|
CHIX
|
15:56:19
|
|
299
|
3309.500
|
CHIX
|
15:56:19
|
|
632
|
3310.500
|
LSE
|
15:55:30
|
|
618
|
3311.000
|
CHIX
|
15:55:28
|
|
310
|
3311.000
|
LSE
|
15:55:28
|
|
340
|
3311.000
|
LSE
|
15:55:28
|
|
149
|
3310.000
|
LSE
|
15:54:36
|
|
425
|
3310.000
|
LSE
|
15:54:36
|
|
614
|
3309.500
|
LSE
|
15:53:49
|
|
599
|
3311.000
|
LSE
|
15:52:55
|
|
38
|
3311.000
|
BATE
|
15:52:55
|
|
49
|
3311.000
|
BATE
|
15:52:55
|
|
600
|
3311.000
|
BATE
|
15:52:55
|
|
647
|
3311.500
|
LSE
|
15:52:45
|
|
370
|
3310.000
|
CHIX
|
15:51:58
|
|
249
|
3310.000
|
CHIX
|
15:51:58
|
|
503
|
3311.000
|
LSE
|
15:51:51
|
|
105
|
3311.000
|
LSE
|
15:51:51
|
|
28
|
3309.000
|
LSE
|
15:50:46
|
|
27
|
3309.000
|
LSE
|
15:50:46
|
|
28
|
3309.000
|
LSE
|
15:50:46
|
|
120
|
3309.000
|
LSE
|
15:50:46
|
|
270
|
3309.000
|
LSE
|
15:50:46
|
|
166
|
3309.000
|
LSE
|
15:50:46
|
|
53
|
3309.000
|
LSE
|
15:50:46
|
|
90
|
3309.000
|
LSE
|
15:50:46
|
|
108
|
3309.000
|
LSE
|
15:50:46
|
|
76
|
3309.000
|
LSE
|
15:50:46
|
|
120
|
3309.000
|
LSE
|
15:50:46
|
|
278
|
3309.000
|
LSE
|
15:50:46
|
|
627
|
3306.500
|
LSE
|
15:49:38
|
|
560
|
3306.500
|
CHIX
|
15:49:38
|
|
33
|
3306.500
|
CHIX
|
15:49:38
|
|
59
|
3306.500
|
CHIX
|
15:49:38
|
|
28
|
3306.000
|
CHIX
|
15:49:17
|
|
245
|
3306.500
|
LSE
|
15:49:17
|
|
640
|
3306.500
|
LSE
|
15:48:38
|
|
624
|
3305.000
|
LSE
|
15:47:34
|
|
180
|
3307.000
|
BATE
|
15:47:00
|
|
393
|
3307.000
|
BATE
|
15:47:00
|
|
470
|
3307.500
|
LSE
|
15:46:59
|
|
114
|
3307.500
|
LSE
|
15:46:59
|
|
642
|
3308.000
|
LSE
|
15:46:54
|
|
709
|
3307.500
|
CHIX
|
15:46:16
|
|
566
|
3307.500
|
LSE
|
15:45:42
|
|
550
|
3308.000
|
LSE
|
15:45:41
|
|
78
|
3308.000
|
LSE
|
15:45:41
|
|
49
|
3308.000
|
LSE
|
15:44:25
|
|
600
|
3308.000
|
LSE
|
15:44:25
|
|
677
|
3308.000
|
CHIX
|
15:44:04
|
|
616
|
3308.000
|
LSE
|
15:44:02
|
|
70
|
3310.000
|
LSE
|
15:43:07
|
|
46
|
3310.000
|
LSE
|
15:43:07
|
|
25
|
3310.000
|
LSE
|
15:43:07
|
|
62
|
3310.000
|
LSE
|
15:43:07
|
|
41
|
3310.000
|
LSE
|
15:43:07
|
|
34
|
3310.000
|
LSE
|
15:43:07
|
|
250
|
3310.000
|
LSE
|
15:43:07
|
|
680
|
3310.000
|
LSE
|
15:43:07
|
|
120
|
3308.000
|
LSE
|
15:41:58
|
|
507
|
3308.500
|
CHIX
|
15:41:57
|
|
499
|
3308.500
|
BATE
|
15:41:57
|
|
40
|
3308.500
|
BATE
|
15:41:57
|
|
107
|
3308.500
|
CHIX
|
15:41:43
|
|
119
|
3308.500
|
BATE
|
15:41:43
|
|
141
|
3308.500
|
LSE
|
15:41:43
|
|
196
|
3308.500
|
LSE
|
15:41:43
|
|
252
|
3308.500
|
LSE
|
15:41:43
|
|
28
|
3309.500
|
LSE
|
15:40:38
|
|
597
|
3309.500
|
LSE
|
15:40:38
|
|
606
|
3311.000
|
LSE
|
15:39:58
|
|
667
|
3312.000
|
LSE
|
15:39:37
|
|
630
|
3312.500
|
CHIX
|
15:38:36
|
|
686
|
3312.500
|
LSE
|
15:38:36
|
|
461
|
3313.500
|
LSE
|
15:38:03
|
|
82
|
3313.500
|
LSE
|
15:38:03
|
|
27
|
3313.500
|
LSE
|
15:38:03
|
|
172
|
3314.000
|
LSE
|
15:37:20
|
|
280
|
3314.000
|
LSE
|
15:37:20
|
|
232
|
3314.000
|
LSE
|
15:37:20
|
|
505
|
3314.000
|
LSE
|
15:37:20
|
|
82
|
3314.000
|
LSE
|
15:37:20
|
|
680
|
3314.000
|
BATE
|
15:37:20
|
|
642
|
3314.000
|
CHIX
|
15:37:20
|
|
636
|
3314.500
|
LSE
|
15:36:38
|
|
628
|
3314.500
|
LSE
|
15:36:27
|
|
329
|
3314.000
|
LSE
|
15:36:05
|
|
350
|
3314.000
|
LSE
|
15:36:05
|
|
643
|
3311.500
|
LSE
|
15:33:51
|
|
352
|
3311.500
|
CHIX
|
15:33:51
|
|
117
|
3311.500
|
CHIX
|
15:33:48
|
|
138
|
3311.500
|
CHIX
|
15:33:46
|
|
674
|
3312.000
|
LSE
|
15:33:07
|
|
649
|
3313.000
|
LSE
|
15:32:45
|
|
478
|
3314.500
|
LSE
|
15:32:02
|
|
130
|
3314.500
|
LSE
|
15:32:02
|
|
88
|
3315.000
|
CHIX
|
15:31:38
|
|
527
|
3315.000
|
CHIX
|
15:31:38
|
|
374
|
3314.500
|
BATE
|
15:31:11
|
|
67
|
3314.500
|
BATE
|
15:31:11
|
|
7
|
3314.500
|
BATE
|
15:31:11
|
|
86
|
3314.500
|
BATE
|
15:31:10
|
|
76
|
3314.500
|
BATE
|
15:31:10
|
|
83
|
3314.500
|
BATE
|
15:31:10
|
|
43
|
3315.000
|
LSE
|
15:31:08
|
|
120
|
3315.000
|
LSE
|
15:31:08
|
|
250
|
3315.000
|
LSE
|
15:31:08
|
|
250
|
3315.000
|
LSE
|
15:31:08
|
|
579
|
3315.000
|
LSE
|
15:31:08
|
|
578
|
3314.000
|
LSE
|
15:30:47
|
|
661
|
3314.000
|
LSE
|
15:30:00
|
|
626
|
3312.000
|
CHIX
|
15:29:03
|
|
587
|
3313.000
|
LSE
|
15:28:58
|
|
690
|
3311.000
|
LSE
|
15:28:04
|
|
47
|
3310.000
|
LSE
|
15:27:35
|
|
381
|
3310.000
|
LSE
|
15:27:35
|
|
232
|
3310.000
|
LSE
|
15:27:35
|
|
715
|
3310.000
|
LSE
|
15:27:35
|
|
593
|
3310.000
|
CHIX
|
15:27:35
|
|
92
|
3310.000
|
CHIX
|
15:27:25
|
|
690
|
3310.500
|
LSE
|
15:27:22
|
|
622
|
3308.000
|
BATE
|
15:26:22
|
|
584
|
3308.000
|
LSE
|
15:26:22
|
|
56
|
3308.500
|
LSE
|
15:26:08
|
|
30
|
3308.500
|
LSE
|
15:26:08
|
|
708
|
3308.500
|
LSE
|
15:26:08
|
|
599
|
3308.000
|
LSE
|
15:25:18
|
|
586
|
3308.000
|
LSE
|
15:24:56
|
|
699
|
3308.000
|
CHIX
|
15:24:56
|
|
658
|
3308.000
|
LSE
|
15:24:03
|
|
293
|
3308.500
|
LSE
|
15:23:04
|
|
26
|
3308.500
|
LSE
|
15:23:04
|
|
273
|
3308.500
|
LSE
|
15:23:04
|
|
122
|
3309.000
|
LSE
|
15:22:32
|
|
288
|
3309.000
|
LSE
|
15:22:32
|
|
137
|
3309.000
|
LSE
|
15:22:32
|
|
29
|
3309.000
|
LSE
|
15:22:32
|
|
474
|
3309.000
|
LSE
|
15:21:47
|
|
224
|
3309.000
|
LSE
|
15:21:47
|
|
272
|
3309.500
|
LSE
|
15:21:36
|
|
321
|
3309.500
|
LSE
|
15:21:36
|
|
692
|
3309.500
|
CHIX
|
15:21:15
|
|
13
|
3308.000
|
BATE
|
15:20:39
|
|
8
|
3308.000
|
BATE
|
15:20:39
|
|
77
|
3308.000
|
BATE
|
15:20:39
|
|
474
|
3308.000
|
BATE
|
15:20:39
|
|
701
|
3309.500
|
LSE
|
15:20:31
|
|
618
|
3312.000
|
LSE
|
15:19:53
|
|
646
|
3312.500
|
LSE
|
15:19:16
|
|
563
|
3313.000
|
LSE
|
15:18:49
|
|
15
|
3313.000
|
CHIX
|
15:18:49
|
|
598
|
3313.000
|
CHIX
|
15:18:49
|
|
442
|
3314.000
|
LSE
|
15:17:42
|
|
250
|
3314.000
|
LSE
|
15:17:42
|
|
548
|
3315.000
|
LSE
|
15:17:03
|
|
91
|
3315.000
|
LSE
|
15:17:03
|
|
75
|
3316.500
|
LSE
|
15:16:42
|
|
516
|
3316.500
|
LSE
|
15:16:42
|
|
108
|
3314.500
|
LSE
|
15:16:01
|
|
675
|
3314.500
|
CHIX
|
15:16:01
|
|
588
|
3314.500
|
LSE
|
15:16:01
|
|
293
|
3317.500
|
BATE
|
15:15:02
|
|
394
|
3317.500
|
BATE
|
15:15:02
|
|
648
|
3318.000
|
LSE
|
15:15:01
|
|
599
|
3320.500
|
LSE
|
15:14:21
|
|
592
|
3321.000
|
CHIX
|
15:14:17
|
|
79
|
3321.000
|
CHIX
|
15:14:17
|
|
13
|
3321.000
|
CHIX
|
15:14:17
|
|
559
|
3321.500
|
LSE
|
15:14:10
|
|
76
|
3321.500
|
LSE
|
15:14:10
|
|
632
|
3318.500
|
LSE
|
15:13:03
|
|
672
|
3319.500
|
LSE
|
15:12:26
|
|
70
|
3321.000
|
CHIX
|
15:11:38
|
|
526
|
3321.000
|
CHIX
|
15:11:38
|
|
594
|
3321.500
|
LSE
|
15:11:38
|
|
89
|
3322.500
|
BATE
|
15:11:04
|
|
23
|
3322.500
|
BATE
|
15:11:04
|
|
142
|
3322.500
|
BATE
|
15:11:04
|
|
387
|
3322.500
|
BATE
|
15:11:04
|
|
594
|
3323.000
|
LSE
|
15:11:02
|
|
697
|
3322.500
|
LSE
|
15:10:49
|
|
185
|
3323.000
|
LSE
|
15:10:42
|
|
408
|
3321.500
|
LSE
|
15:10:04
|
|
408
|
3321.500
|
LSE
|
15:10:04
|
|
98
|
3321.500
|
LSE
|
15:10:04
|
|
399
|
3321.500
|
CHIX
|
15:10:04
|
|
119
|
3321.500
|
CHIX
|
15:10:04
|
|
173
|
3321.500
|
CHIX
|
15:10:04
|
|
119
|
3320.000
|
LSE
|
15:09:05
|
|
285
|
3320.000
|
LSE
|
15:09:05
|
|
257
|
3320.000
|
LSE
|
15:09:05
|
|
678
|
3320.500
|
LSE
|
15:08:27
|
|
690
|
3321.000
|
LSE
|
15:08:26
|
|
101
|
3318.000
|
LSE
|
15:07:35
|
|
586
|
3318.000
|
LSE
|
15:07:35
|
|
646
|
3319.500
|
LSE
|
15:06:59
|
|
615
|
3319.500
|
CHIX
|
15:06:59
|
|
647
|
3319.000
|
LSE
|
15:06:23
|
|
612
|
3321.500
|
LSE
|
15:05:40
|
|
21
|
3322.500
|
BATE
|
15:05:33
|
|
523
|
3322.500
|
BATE
|
15:05:33
|
|
14
|
3322.500
|
BATE
|
15:05:33
|
|
29
|
3322.500
|
BATE
|
15:05:33
|
|
57
|
3322.500
|
BATE
|
15:05:33
|
|
671
|
3322.500
|
LSE
|
15:05:33
|
|
663
|
3323.500
|
LSE
|
15:05:05
|
|
577
|
3323.500
|
LSE
|
15:05:05
|
|
668
|
3323.500
|
CHIX
|
15:05:05
|
|
34
|
3323.500
|
CHIX
|
15:05:04
|
|
614
|
3321.000
|
LSE
|
15:03:38
|
|
644
|
3322.500
|
LSE
|
15:03:33
|
|
394
|
3322.500
|
CHIX
|
15:03:33
|
|
213
|
3322.500
|
CHIX
|
15:03:20
|
|
18
|
3322.500
|
CHIX
|
15:03:20
|
|
601
|
3321.000
|
LSE
|
15:02:58
|
|
573
|
3316.500
|
LSE
|
15:01:41
|
|
598
|
3317.000
|
LSE
|
15:01:36
|
|
712
|
3317.000
|
BATE
|
15:01:36
|
|
120
|
3317.500
|
LSE
|
15:01:21
|
|
119
|
3317.500
|
LSE
|
15:01:21
|
|
158
|
3317.500
|
LSE
|
15:01:21
|
|
126
|
3317.500
|
LSE
|
15:01:21
|
|
178
|
3317.500
|
LSE
|
15:01:21
|
|
389
|
3317.500
|
LSE
|
15:01:21
|
|
631
|
3317.500
|
CHIX
|
15:01:21
|
|
210
|
3318.000
|
LSE
|
15:01:21
|
|
367
|
3318.000
|
LSE
|
15:01:21
|
|
73
|
3317.500
|
LSE
|
15:01:21
|
|
103
|
3317.500
|
LSE
|
15:01:21
|
|
119
|
3317.500
|
LSE
|
15:01:21
|
|
176
|
3317.500
|
LSE
|
15:01:21
|
|
119
|
3317.500
|
LSE
|
15:01:21
|
|
159
|
3317.500
|
LSE
|
15:01:21
|
|
446
|
3317.000
|
CHIX
|
15:00:36
|
|
146
|
3317.000
|
CHIX
|
15:00:36
|
|
6
|
3315.500
|
BATE
|
15:00:05
|
|
564
|
3315.500
|
BATE
|
15:00:05
|
|
108
|
3315.500
|
LSE
|
15:00:05
|
|
510
|
3315.500
|
LSE
|
15:00:05
|
|
644
|
3311.500
|
LSE
|
14:58:13
|
|
543
|
3311.500
|
CHIX
|
14:58:13
|
|
65
|
3311.500
|
CHIX
|
14:58:00
|
|
637
|
3312.000
|
LSE
|
14:57:55
|
|
112
|
3309.500
|
LSE
|
14:56:29
|
|
302
|
3309.500
|
LSE
|
14:56:29
|
|
144
|
3309.500
|
LSE
|
14:56:29
|
|
112
|
3309.500
|
LSE
|
14:56:29
|
|
13
|
3311.500
|
BATE
|
14:55:42
|
|
49
|
3311.500
|
LSE
|
14:55:42
|
|
600
|
3311.500
|
BATE
|
14:55:42
|
|
621
|
3311.500
|
LSE
|
14:55:42
|
|
627
|
3312.500
|
LSE
|
14:55:40
|
|
546
|
3312.500
|
CHIX
|
14:55:40
|
|
57
|
3312.500
|
CHIX
|
14:55:40
|
|
342
|
3313.000
|
LSE
|
14:55:39
|
|
353
|
3313.000
|
LSE
|
14:55:39
|
|
615
|
3311.000
|
LSE
|
14:54:24
|
|
281
|
3314.500
|
LSE
|
14:53:37
|
|
380
|
3314.500
|
LSE
|
14:53:37
|
|
581
|
3316.000
|
CHIX
|
14:53:01
|
|
682
|
3316.500
|
LSE
|
14:53:01
|
|
164
|
3316.000
|
LSE
|
14:52:25
|
|
785
|
3316.500
|
LSE
|
14:52:21
|
|
680
|
3317.000
|
LSE
|
14:52:21
|
|
176
|
3317.000
|
LSE
|
14:52:21
|
|
285
|
3317.000
|
LSE
|
14:52:21
|
|
119
|
3317.000
|
LSE
|
14:52:21
|
|
694
|
3317.500
|
CHIX
|
14:52:13
|
|
160
|
3310.000
|
LSE
|
14:50:30
|
|
441
|
3310.000
|
LSE
|
14:50:30
|
|
609
|
3314.000
|
LSE
|
14:49:57
|
|
344
|
3314.500
|
BATE
|
14:49:34
|
|
76
|
3314.500
|
BATE
|
14:49:34
|
|
194
|
3314.500
|
BATE
|
14:49:34
|
|
5
|
3314.500
|
BATE
|
14:49:34
|
|
24
|
3314.500
|
BATE
|
14:49:34
|
|
76
|
3314.500
|
BATE
|
14:49:26
|
|
600
|
3314.500
|
BATE
|
14:49:26
|
|
250
|
3314.500
|
LSE
|
14:49:25
|
|
320
|
3314.500
|
LSE
|
14:49:25
|
|
219
|
3315.000
|
CHIX
|
14:49:23
|
|
101
|
3315.000
|
CHIX
|
14:49:21
|
|
106
|
3315.000
|
CHIX
|
14:49:20
|
|
46
|
3315.000
|
LSE
|
14:49:20
|
|
332
|
3315.000
|
LSE
|
14:49:20
|
|
243
|
3315.000
|
LSE
|
14:49:20
|
|
266
|
3315.000
|
CHIX
|
14:49:20
|
|
505
|
3315.000
|
LSE
|
14:49:11
|
|
71
|
3315.000
|
LSE
|
14:49:11
|
|
529
|
3315.000
|
CHIX
|
14:49:11
|
|
113
|
3315.000
|
CHIX
|
14:49:11
|
|
619
|
3315.000
|
LSE
|
14:48:53
|
|
440
|
3314.500
|
LSE
|
14:48:36
|
|
541
|
3314.500
|
LSE
|
14:48:36
|
|
241
|
3315.500
|
LSE
|
14:48:30
|
|
416
|
3315.500
|
LSE
|
14:48:30
|
|
47
|
3310.500
|
BATE
|
14:46:43
|
|
34
|
3310.500
|
BATE
|
14:46:43
|
|
500
|
3310.500
|
BATE
|
14:46:43
|
|
24
|
3312.000
|
LSE
|
14:46:29
|
|
613
|
3312.000
|
LSE
|
14:46:29
|
|
515
|
3312.000
|
CHIX
|
14:46:29
|
|
72
|
3312.000
|
CHIX
|
14:46:29
|
|
94
|
3311.500
|
LSE
|
14:45:49
|
|
303
|
3311.500
|
LSE
|
14:45:49
|
|
210
|
3311.500
|
LSE
|
14:45:49
|
|
782
|
3311.500
|
LSE
|
14:45:49
|
|
196
|
3312.000
|
CHIX
|
14:45:44
|
|
28
|
3312.000
|
CHIX
|
14:45:44
|
|
15
|
3312.000
|
CHIX
|
14:45:44
|
|
402
|
3312.000
|
CHIX
|
14:45:44
|
|
529
|
3312.500
|
LSE
|
14:45:44
|
|
82
|
3312.500
|
LSE
|
14:45:44
|
|
654
|
3312.500
|
LSE
|
14:45:44
|
|
690
|
3308.000
|
LSE
|
14:44:09
|
|
22
|
3308.500
|
LSE
|
14:43:39
|
|
203
|
3308.500
|
LSE
|
14:43:39
|
|
468
|
3308.500
|
LSE
|
14:43:39
|
|
512
|
3308.500
|
LSE
|
14:43:23
|
|
98
|
3308.500
|
LSE
|
14:43:23
|
|
88
|
3308.500
|
CHIX
|
14:43:23
|
|
597
|
3308.500
|
CHIX
|
14:43:23
|
|
398
|
3307.000
|
LSE
|
14:42:05
|
|
176
|
3307.000
|
LSE
|
14:42:05
|
|
48
|
3307.000
|
LSE
|
14:42:05
|
|
26
|
3307.000
|
LSE
|
14:42:05
|
|
124
|
3309.000
|
LSE
|
14:41:46
|
|
487
|
3309.000
|
LSE
|
14:41:46
|
|
76
|
3310.000
|
LSE
|
14:41:40
|
|
563
|
3310.000
|
LSE
|
14:41:40
|
|
616
|
3310.000
|
CHIX
|
14:41:00
|
|
653
|
3310.000
|
LSE
|
14:41:00
|
|
543
|
3311.500
|
LSE
|
14:40:49
|
|
148
|
3311.500
|
LSE
|
14:40:49
|
|
648
|
3309.500
|
BATE
|
14:40:23
|
|
644
|
3310.000
|
LSE
|
14:40:23
|
|
514
|
3310.500
|
LSE
|
14:40:20
|
|
90
|
3310.500
|
LSE
|
14:40:18
|
|
100
|
3311.500
|
LSE
|
14:40:11
|
|
600
|
3311.500
|
CHIX
|
14:40:11
|
|
105
|
3311.500
|
CHIX
|
14:40:11
|
|
495
|
3311.500
|
LSE
|
14:40:11
|
|
681
|
3308.000
|
LSE
|
14:38:49
|
|
176
|
3308.500
|
LSE
|
14:38:48
|
|
176
|
3308.500
|
LSE
|
14:38:48
|
|
393
|
3308.500
|
CHIX
|
14:38:46
|
|
36
|
3308.500
|
CHIX
|
14:38:46
|
|
26
|
3308.500
|
CHIX
|
14:38:46
|
|
332
|
3308.500
|
LSE
|
14:38:46
|
|
12
|
3308.500
|
LSE
|
14:38:46
|
|
177
|
3308.500
|
LSE
|
14:38:46
|
|
141
|
3308.500
|
CHIX
|
14:38:46
|
|
152
|
3308.500
|
LSE
|
14:38:46
|
|
43
|
3308.500
|
CHIX
|
14:38:46
|
|
53
|
3308.500
|
CHIX
|
14:38:46
|
|
193
|
3309.000
|
LSE
|
14:38:45
|
|
250
|
3309.000
|
LSE
|
14:38:45
|
|
149
|
3309.000
|
LSE
|
14:38:45
|
|
413
|
3309.000
|
LSE
|
14:38:45
|
|
462
|
3303.500
|
LSE
|
14:37:20
|
|
167
|
3303.500
|
LSE
|
14:37:20
|
|
171
|
3304.000
|
LSE
|
14:37:14
|
|
268
|
3304.000
|
LSE
|
14:37:14
|
|
201
|
3304.000
|
LSE
|
14:37:11
|
|
600
|
3304.500
|
LSE
|
14:37:08
|
|
351
|
3304.500
|
BATE
|
14:37:00
|
|
131
|
3304.500
|
BATE
|
14:37:00
|
|
50
|
3304.500
|
BATE
|
14:37:00
|
|
150
|
3304.500
|
BATE
|
14:37:00
|
|
13
|
3304.500
|
BATE
|
14:37:00
|
|
224
|
3306.000
|
LSE
|
14:37:00
|
|
397
|
3306.000
|
LSE
|
14:37:00
|
|
244
|
3306.000
|
LSE
|
14:37:00
|
|
356
|
3306.000
|
LSE
|
14:37:00
|
|
162
|
3305.500
|
CHIX
|
14:37:00
|
|
150
|
3305.500
|
CHIX
|
14:37:00
|
|
150
|
3305.500
|
CHIX
|
14:37:00
|
|
158
|
3305.500
|
CHIX
|
14:37:00
|
|
575
|
3303.500
|
CHIX
|
14:35:34
|
|
63
|
3302.000
|
LSE
|
14:34:54
|
|
587
|
3302.000
|
LSE
|
14:34:54
|
|
248
|
3302.500
|
LSE
|
14:34:54
|
|
86
|
3302.500
|
LSE
|
14:34:54
|
|
150
|
3302.500
|
LSE
|
14:34:54
|
|
146
|
3302.500
|
LSE
|
14:34:54
|
|
408
|
3303.000
|
LSE
|
14:34:42
|
|
112
|
3303.000
|
LSE
|
14:34:42
|
|
104
|
3303.000
|
LSE
|
14:34:42
|
|
92
|
3303.000
|
LSE
|
14:34:24
|
|
16
|
3303.000
|
LSE
|
14:34:24
|
|
740
|
3303.000
|
LSE
|
14:34:24
|
|
108
|
3303.000
|
LSE
|
14:34:24
|
|
150
|
3304.000
|
BATE
|
14:34:20
|
|
722
|
3304.500
|
LSE
|
14:34:20
|
|
163
|
3304.000
|
BATE
|
14:34:20
|
|
150
|
3304.000
|
BATE
|
14:34:20
|
|
111
|
3304.000
|
BATE
|
14:34:20
|
|
45
|
3304.000
|
BATE
|
14:34:08
|
|
79
|
3304.000
|
BATE
|
14:34:08
|
|
521
|
3304.500
|
LSE
|
14:34:07
|
|
152
|
3304.500
|
LSE
|
14:34:07
|
|
678
|
3304.500
|
CHIX
|
14:34:07
|
|
11
|
3304.500
|
LSE
|
14:34:07
|
|
250
|
3305.000
|
LSE
|
14:34:04
|
|
700
|
3301.000
|
LSE
|
14:33:20
|
|
187
|
3301.000
|
CHIX
|
14:33:20
|
|
161
|
3301.000
|
CHIX
|
14:33:20
|
|
300
|
3301.000
|
CHIX
|
14:33:20
|
|
675
|
3300.500
|
LSE
|
14:32:58
|
|
442
|
3298.500
|
BATE
|
14:31:56
|
|
691
|
3298.500
|
LSE
|
14:31:56
|
|
167
|
3298.500
|
BATE
|
14:31:56
|
|
591
|
3299.000
|
CHIX
|
14:31:56
|
|
70
|
3299.000
|
CHIX
|
14:31:56
|
|
700
|
3299.000
|
LSE
|
14:31:56
|
|
302
|
3299.500
|
LSE
|
14:31:56
|
|
150
|
3299.500
|
LSE
|
14:31:56
|
|
163
|
3299.500
|
LSE
|
14:31:56
|
|
183
|
3297.000
|
LSE
|
14:31:31
|
|
639
|
3297.000
|
LSE
|
14:31:31
|
|
232
|
3296.500
|
CHIX
|
14:30:53
|
|
210
|
3296.500
|
CHIX
|
14:30:53
|
|
399
|
3296.500
|
LSE
|
14:30:53
|
|
290
|
3296.500
|
LSE
|
14:30:53
|
|
232
|
3296.500
|
CHIX
|
14:30:53
|
|
666
|
3298.500
|
LSE
|
14:30:38
|
|
563
|
3299.000
|
LSE
|
14:30:38
|
|
686
|
3299.500
|
LSE
|
14:30:32
|
|
192
|
3300.000
|
LSE
|
14:30:32
|
|
390
|
3300.000
|
LSE
|
14:30:32
|
|
27
|
3297.500
|
CHIX
|
14:30:02
|
|
553
|
3297.500
|
LSE
|
14:30:02
|
|
101
|
3298.000
|
BATE
|
14:30:02
|
|
694
|
3298.000
|
LSE
|
14:30:02
|
|
626
|
3298.000
|
CHIX
|
14:30:02
|
|
248
|
3298.000
|
BATE
|
14:30:02
|
|
248
|
3298.000
|
BATE
|
14:30:02
|
|
151
|
3298.500
|
LSE
|
14:30:02
|
|
499
|
3298.500
|
LSE
|
14:30:02
|
|
584
|
3297.500
|
LSE
|
14:29:27
|
|
75
|
3297.500
|
CHIX
|
14:29:27
|
|
332
|
3297.500
|
CHIX
|
14:29:27
|
|
188
|
3297.500
|
CHIX
|
14:29:04
|
|
358
|
3297.500
|
LSE
|
14:28:23
|
|
233
|
3297.500
|
LSE
|
14:28:23
|
|
10
|
3297.000
|
LSE
|
14:27:40
|
|
554
|
3297.000
|
LSE
|
14:27:40
|
|
596
|
3297.500
|
CHIX
|
14:27:40
|
|
575
|
3297.500
|
LSE
|
14:27:40
|
|
208
|
3297.000
|
LSE
|
14:26:06
|
|
198
|
3297.000
|
LSE
|
14:26:06
|
|
206
|
3297.000
|
LSE
|
14:26:06
|
|
615
|
3297.000
|
LSE
|
14:26:06
|
|
16
|
3297.000
|
LSE
|
14:25:58
|
|
624
|
3296.500
|
BATE
|
14:25:06
|
|
198
|
3297.000
|
LSE
|
14:24:03
|
|
63
|
3297.000
|
LSE
|
14:24:03
|
|
143
|
3297.000
|
LSE
|
14:24:03
|
|
243
|
3297.000
|
LSE
|
14:24:03
|
|
621
|
3297.000
|
CHIX
|
14:24:03
|
|
639
|
3298.000
|
LSE
|
14:22:58
|
|
565
|
3299.000
|
LSE
|
14:21:54
|
|
539
|
3300.500
|
LSE
|
14:20:55
|
|
118
|
3300.500
|
LSE
|
14:20:52
|
|
61
|
3301.000
|
LSE
|
14:20:11
|
|
137
|
3301.000
|
LSE
|
14:20:11
|
|
413
|
3301.000
|
LSE
|
14:20:11
|
|
494
|
3301.000
|
CHIX
|
14:20:11
|
|
181
|
3301.000
|
CHIX
|
14:18:50
|
|
158
|
3301.000
|
LSE
|
14:18:48
|
|
508
|
3301.000
|
LSE
|
14:18:48
|
|
639
|
3301.000
|
LSE
|
14:17:28
|
|
605
|
3301.000
|
LSE
|
14:17:01
|
|
52
|
3301.000
|
BATE
|
14:17:01
|
|
600
|
3301.000
|
BATE
|
14:17:01
|
|
455
|
3300.500
|
LSE
|
14:14:14
|
|
139
|
3300.500
|
LSE
|
14:14:14
|
|
658
|
3301.500
|
LSE
|
14:13:56
|
|
678
|
3302.000
|
CHIX
|
14:13:36
|
|
628
|
3302.000
|
LSE
|
14:13:36
|
|
59
|
3301.000
|
LSE
|
14:12:32
|
|
510
|
3302.500
|
LSE
|
14:10:39
|
|
70
|
3302.500
|
LSE
|
14:10:39
|
|
380
|
3304.000
|
LSE
|
14:09:49
|
|
183
|
3304.000
|
LSE
|
14:09:49
|
|
107
|
3303.500
|
LSE
|
14:09:19
|
|
40
|
3304.000
|
CHIX
|
14:08:35
|
|
32
|
3304.000
|
CHIX
|
14:08:25
|
|
644
|
3304.000
|
LSE
|
14:08:03
|
|
600
|
3304.000
|
CHIX
|
14:08:03
|
|
508
|
3306.000
|
LSE
|
14:06:32
|
|
140
|
3306.000
|
LSE
|
14:06:32
|
|
484
|
3307.000
|
LSE
|
14:05:37
|
|
120
|
3307.000
|
LSE
|
14:05:37
|
|
647
|
3308.000
|
BATE
|
14:04:44
|
|
7
|
3308.000
|
BATE
|
14:04:44
|
|
7
|
3308.000
|
BATE
|
14:04:44
|
|
600
|
3309.000
|
LSE
|
14:04:31
|
|
646
|
3310.500
|
LSE
|
14:03:16
|
|
57
|
3311.000
|
CHIX
|
14:02:03
|
|
600
|
3311.000
|
CHIX
|
14:02:03
|
|
609
|
3313.500
|
LSE
|
14:01:49
|
|
636
|
3313.500
|
BATE
|
14:01:49
|
|
573
|
3313.500
|
LSE
|
14:01:49
|
|
478
|
3313.500
|
CHIX
|
14:01:49
|
|
136
|
3313.500
|
CHIX
|
14:00:58
|
|
6
|
3313.500
|
CHIX
|
14:00:58
|
|
845
|
3313.000
|
LSE
|
13:59:49
|
|
406
|
3313.000
|
LSE
|
13:59:49
|
|
600
|
3313.000
|
LSE
|
13:59:49
|
|
433
|
3307.000
|
LSE
|
13:53:31
|
|
148
|
3307.000
|
LSE
|
13:53:31
|
|
599
|
3308.000
|
LSE
|
13:53:09
|
|
116
|
3308.000
|
CHIX
|
13:53:09
|
|
475
|
3308.000
|
CHIX
|
13:53:09
|
|
589
|
3309.500
|
LSE
|
13:51:37
|
|
599
|
3309.500
|
LSE
|
13:51:12
|
|
164
|
3309.500
|
CHIX
|
13:51:12
|
|
487
|
3309.500
|
CHIX
|
13:51:12
|
|
55
|
3309.500
|
CHIX
|
13:51:12
|
|
635
|
3307.000
|
LSE
|
13:45:51
|
|
571
|
3307.500
|
BATE
|
13:45:11
|
|
640
|
3308.500
|
LSE
|
13:44:41
|
|
687
|
3308.500
|
LSE
|
13:42:29
|
|
153
|
3310.000
|
LSE
|
13:42:05
|
|
412
|
3310.000
|
LSE
|
13:42:05
|
|
464
|
3314.000
|
CHIX
|
13:41:36
|
|
188
|
3314.000
|
CHIX
|
13:41:36
|
|
15
|
3314.500
|
LSE
|
13:41:36
|
|
387
|
3314.500
|
LSE
|
13:41:36
|
|
258
|
3314.500
|
LSE
|
13:41:35
|
|
9
|
3314.000
|
LSE
|
13:41:00
|
|
597
|
3314.000
|
LSE
|
13:41:00
|
|
675
|
3313.500
|
LSE
|
13:38:09
|
|
8
|
3313.500
|
LSE
|
13:38:06
|
|
489
|
3314.500
|
CHIX
|
13:37:14
|
|
664
|
3314.500
|
LSE
|
13:37:14
|
|
114
|
3314.500
|
CHIX
|
13:37:14
|
|
274
|
3314.500
|
LSE
|
13:35:39
|
|
200
|
3314.500
|
LSE
|
13:35:39
|
|
198
|
3314.500
|
LSE
|
13:35:39
|
|
641
|
3314.500
|
LSE
|
13:35:39
|
|
640
|
3314.500
|
BATE
|
13:35:39
|
|
380
|
3314.000
|
LSE
|
13:33:30
|
|
197
|
3314.000
|
LSE
|
13:33:30
|
|
573
|
3314.000
|
CHIX
|
13:33:30
|
|
132
|
3313.000
|
LSE
|
13:31:51
|
|
561
|
3313.000
|
LSE
|
13:31:51
|
|
38
|
3314.000
|
LSE
|
13:31:02
|
|
314
|
3314.000
|
LSE
|
13:31:02
|
|
300
|
3314.000
|
LSE
|
13:31:02
|
|
36
|
3313.500
|
LSE
|
13:29:59
|
|
566
|
3314.000
|
LSE
|
13:29:20
|
|
690
|
3314.500
|
CHIX
|
13:28:45
|
|
453
|
3314.500
|
LSE
|
13:28:45
|
|
192
|
3314.500
|
LSE
|
13:28:45
|
|
210
|
3313.500
|
LSE
|
13:25:42
|
|
373
|
3313.500
|
LSE
|
13:25:42
|
|
12
|
3314.000
|
BATE
|
13:25:35
|
|
595
|
3314.000
|
BATE
|
13:25:35
|
|
12
|
3314.000
|
BATE
|
13:25:35
|
|
14
|
3314.000
|
BATE
|
13:25:35
|
|
610
|
3313.000
|
LSE
|
13:23:05
|
|
645
|
3314.000
|
LSE
|
13:22:34
|
|
99
|
3314.000
|
CHIX
|
13:22:34
|
|
91
|
3314.000
|
CHIX
|
13:22:34
|
|
403
|
3314.000
|
CHIX
|
13:22:34
|
|
36
|
3311.000
|
LSE
|
13:19:32
|
|
271
|
3311.500
|
LSE
|
13:18:56
|
|
340
|
3311.500
|
LSE
|
13:18:56
|
|
428
|
3312.000
|
LSE
|
13:16:18
|
|
191
|
3312.000
|
LSE
|
13:16:18
|
|
572
|
3312.000
|
CHIX
|
13:16:18
|
|
675
|
3313.500
|
LSE
|
13:13:11
|
|
661
|
3313.000
|
LSE
|
13:10:43
|
|
580
|
3311.000
|
LSE
|
13:09:16
|
|
58
|
3311.500
|
LSE
|
13:08:49
|
|
530
|
3311.500
|
LSE
|
13:08:49
|
|
70
|
3311.500
|
CHIX
|
13:08:49
|
|
504
|
3311.500
|
CHIX
|
13:08:49
|
|
656
|
3311.500
|
LSE
|
13:06:53
|
|
244
|
3312.000
|
LSE
|
13:06:53
|
|
596
|
3312.000
|
BATE
|
13:06:53
|
|
454
|
3312.000
|
LSE
|
13:06:53
|
|
106
|
3312.000
|
BATE
|
13:06:53
|
|
20
|
3313.500
|
LSE
|
13:04:04
|
|
600
|
3313.500
|
LSE
|
13:04:04
|
|
686
|
3313.000
|
LSE
|
13:01:31
|
|
12
|
3313.000
|
LSE
|
13:01:31
|
|
77
|
3313.500
|
LSE
|
13:01:31
|
|
92
|
3313.500
|
LSE
|
13:01:31
|
|
408
|
3313.500
|
LSE
|
13:01:31
|
|
632
|
3314.000
|
LSE
|
13:00:39
|
|
623
|
3314.000
|
CHIX
|
13:00:39
|
|
138
|
3311.500
|
LSE
|
12:58:12
|
|
439
|
3311.500
|
LSE
|
12:58:12
|
|
624
|
3310.500
|
LSE
|
12:56:14
|
|
627
|
3311.500
|
LSE
|
12:56:14
|
|
502
|
3314.000
|
BATE
|
12:53:13
|
|
8
|
3314.000
|
BATE
|
12:53:13
|
|
1
|
3314.000
|
CHIX
|
12:53:13
|
|
104
|
3314.000
|
BATE
|
12:53:13
|
|
7
|
3314.000
|
CHIX
|
12:53:07
|
|
20
|
3314.000
|
CHIX
|
12:53:07
|
|
37
|
3314.000
|
CHIX
|
12:53:07
|
|
333
|
3314.000
|
LSE
|
12:53:07
|
|
7
|
3314.000
|
CHIX
|
12:53:04
|
|
23
|
3314.000
|
CHIX
|
12:53:04
|
|
34
|
3314.000
|
CHIX
|
12:53:04
|
|
301
|
3314.000
|
LSE
|
12:53:04
|
|
3
|
3314.000
|
CHIX
|
12:53:02
|
|
22
|
3314.000
|
CHIX
|
12:53:02
|
|
3
|
3314.000
|
CHIX
|
12:52:54
|
|
23
|
3314.000
|
CHIX
|
12:52:54
|
|
3
|
3314.000
|
CHIX
|
12:52:48
|
|
23
|
3314.000
|
CHIX
|
12:52:48
|
|
10
|
3314.000
|
CHIX
|
12:52:48
|
|
3
|
3314.000
|
CHIX
|
12:52:48
|
|
18
|
3314.000
|
CHIX
|
12:52:48
|
|
61
|
3314.000
|
CHIX
|
12:52:48
|
|
569
|
3314.500
|
LSE
|
12:52:48
|
|
17
|
3314.500
|
LSE
|
12:52:48
|
|
7
|
3314.000
|
CHIX
|
12:52:33
|
|
30
|
3314.000
|
CHIX
|
12:52:33
|
|
27
|
3314.000
|
CHIX
|
12:52:33
|
|
65
|
3314.000
|
LSE
|
12:52:33
|
|
21
|
3314.000
|
CHIX
|
12:52:30
|
|
81
|
3314.000
|
CHIX
|
12:52:30
|
|
65
|
3314.000
|
CHIX
|
12:52:30
|
|
16
|
3314.000
|
CHIX
|
12:52:21
|
|
110
|
3314.000
|
CHIX
|
12:52:21
|
|
28
|
3314.000
|
CHIX
|
12:52:21
|
|
300
|
3314.500
|
LSE
|
12:52:05
|
|
267
|
3314.500
|
LSE
|
12:52:05
|
|
649
|
3314.500
|
LSE
|
12:50:33
|
|
353
|
3315.000
|
LSE
|
12:50:14
|
|
229
|
3315.000
|
LSE
|
12:50:14
|
|
862
|
3315.250
|
LSE
|
12:50:14
|
|
211
|
3315.500
|
LSE
|
12:50:14
|
|
467
|
3315.500
|
LSE
|
12:50:14
|
|
601
|
3314.000
|
LSE
|
12:49:00
|
|
62
|
3314.000
|
LSE
|
12:48:50
|
|
11
|
3314.000
|
LSE
|
12:48:50
|
|
595
|
3314.500
|
LSE
|
12:48:50
|
|
78
|
3314.500
|
LSE
|
12:48:50
|
|
70
|
3314.500
|
LSE
|
12:48:50
|
|
198
|
3315.000
|
LSE
|
12:47:08
|
|
177
|
3315.000
|
LSE
|
12:47:08
|
|
199
|
3315.000
|
LSE
|
12:47:08
|
|
556
|
3314.500
|
LSE
|
12:46:46
|
|
83
|
3314.500
|
LSE
|
12:46:46
|
|
433
|
3314.000
|
LSE
|
12:46:15
|
|
665
|
3314.000
|
CHIX
|
12:46:15
|
|
614
|
3314.000
|
LSE
|
12:46:15
|
|
53
|
3313.500
|
LSE
|
12:42:04
|
|
12
|
3313.500
|
LSE
|
12:42:04
|
|
540
|
3313.500
|
LSE
|
12:42:04
|
|
244
|
3314.000
|
BATE
|
12:41:34
|
|
268
|
3314.000
|
LSE
|
12:41:34
|
|
16
|
3314.000
|
BATE
|
12:41:34
|
|
282
|
3314.000
|
LSE
|
12:41:34
|
|
33
|
3314.000
|
BATE
|
12:41:34
|
|
281
|
3314.000
|
BATE
|
12:41:34
|
|
26
|
3314.000
|
LSE
|
12:41:34
|
|
595
|
3312.000
|
CHIX
|
12:38:42
|
|
36
|
3312.000
|
CHIX
|
12:38:42
|
|
655
|
3312.000
|
LSE
|
12:38:00
|
|
18
|
3313.000
|
LSE
|
12:37:14
|
|
624
|
3313.000
|
LSE
|
12:37:14
|
|
190
|
3313.500
|
LSE
|
12:34:17
|
|
469
|
3313.500
|
LSE
|
12:34:17
|
|
15
|
3312.000
|
LSE
|
12:31:56
|
|
164
|
3312.000
|
LSE
|
12:31:56
|
|
250
|
3311.500
|
LSE
|
12:31:56
|
|
164
|
3311.500
|
LSE
|
12:31:56
|
|
158
|
3311.500
|
LSE
|
12:31:56
|
|
706
|
3311.500
|
CHIX
|
12:31:56
|
|
691
|
3311.500
|
LSE
|
12:31:56
|
|
704
|
3311.500
|
LSE
|
12:31:56
|
|
120
|
3311.000
|
LSE
|
12:30:24
|
|
210
|
3311.000
|
LSE
|
12:30:24
|
|
100
|
3307.500
|
LSE
|
12:29:25
|
|
209
|
3308.000
|
LSE
|
12:27:56
|
|
158
|
3308.000
|
LSE
|
12:27:56
|
|
200
|
3308.000
|
LSE
|
12:27:56
|
|
566
|
3308.500
|
LSE
|
12:27:06
|
|
37
|
3308.500
|
LSE
|
12:27:06
|
|
5
|
3309.000
|
LSE
|
12:24:29
|
|
598
|
3309.000
|
LSE
|
12:24:29
|
|
7
|
3309.000
|
LSE
|
12:24:29
|
|
435
|
3310.000
|
BATE
|
12:24:29
|
|
24
|
3310.000
|
CHIX
|
12:24:29
|
|
37
|
3310.000
|
BATE
|
12:24:29
|
|
23
|
3310.000
|
BATE
|
12:24:29
|
|
217
|
3310.000
|
CHIX
|
12:24:29
|
|
17
|
3310.000
|
BATE
|
12:24:29
|
|
391
|
3310.000
|
CHIX
|
12:24:29
|
|
161
|
3310.000
|
BATE
|
12:24:29
|
|
662
|
3310.500
|
LSE
|
12:24:29
|
|
591
|
3307.000
|
LSE
|
12:19:30
|
|
251
|
3306.500
|
LSE
|
12:17:00
|
|
417
|
3306.500
|
LSE
|
12:17:00
|
|
286
|
3308.500
|
LSE
|
12:16:08
|
|
292
|
3308.500
|
LSE
|
12:16:08
|
|
39
|
3308.500
|
LSE
|
12:15:39
|
|
636
|
3308.500
|
CHIX
|
12:15:18
|
|
646
|
3308.500
|
LSE
|
12:12:53
|
|
588
|
3308.500
|
LSE
|
12:09:54
|
|
86
|
3308.500
|
LSE
|
12:09:54
|
|
4
|
3308.500
|
LSE
|
12:09:54
|
|
483
|
3309.500
|
CHIX
|
12:07:23
|
|
2
|
3309.500
|
CHIX
|
12:07:14
|
|
17
|
3309.500
|
CHIX
|
12:07:14
|
|
152
|
3309.500
|
CHIX
|
12:07:14
|
|
2
|
3309.500
|
CHIX
|
12:06:42
|
|
14
|
3309.500
|
CHIX
|
12:06:42
|
|
573
|
3312.500
|
LSE
|
12:05:35
|
|
2
|
3312.500
|
LSE
|
12:05:35
|
|
702
|
3312.500
|
BATE
|
12:05:35
|
|
570
|
3312.500
|
CHIX
|
12:02:03
|
|
613
|
3312.500
|
LSE
|
12:02:03
|
|
597
|
3314.500
|
LSE
|
11:59:36
|
|
552
|
3313.500
|
CHIX
|
11:56:28
|
|
80
|
3313.500
|
CHIX
|
11:56:28
|
|
8
|
3313.500
|
CHIX
|
11:56:27
|
|
1
|
3313.500
|
CHIX
|
11:56:27
|
|
32
|
3313.500
|
CHIX
|
11:56:27
|
|
33
|
3313.500
|
CHIX
|
11:56:27
|
|
289
|
3314.000
|
LSE
|
11:56:27
|
|
303
|
3314.000
|
LSE
|
11:56:27
|
|
56
|
3314.000
|
BATE
|
11:55:01
|
|
600
|
3314.000
|
BATE
|
11:55:01
|
|
635
|
3314.500
|
LSE
|
11:54:49
|
|
676
|
3314.500
|
LSE
|
11:54:18
|
|
241
|
3311.000
|
LSE
|
11:49:50
|
|
345
|
3311.000
|
LSE
|
11:49:50
|
|
310
|
3311.500
|
CHIX
|
11:49:40
|
|
355
|
3311.500
|
CHIX
|
11:49:40
|
|
380
|
3310.000
|
LSE
|
11:47:20
|
|
290
|
3310.000
|
LSE
|
11:47:20
|
|
63
|
3308.500
|
LSE
|
11:44:07
|
|
483
|
3308.500
|
LSE
|
11:44:07
|
|
57
|
3308.500
|
LSE
|
11:44:07
|
|
63
|
3308.500
|
LSE
|
11:44:07
|
|
593
|
3306.000
|
LSE
|
11:42:09
|
|
631
|
3305.500
|
CHIX
|
11:39:49
|
|
19
|
3305.500
|
CHIX
|
11:39:17
|
|
46
|
3305.500
|
CHIX
|
11:39:17
|
|
702
|
3306.000
|
LSE
|
11:39:17
|
|
143
|
3306.500
|
LSE
|
11:39:04
|
|
130
|
3306.500
|
LSE
|
11:39:04
|
|
250
|
3306.500
|
LSE
|
11:39:04
|
|
158
|
3306.500
|
LSE
|
11:39:04
|
|
26
|
3305.000
|
LSE
|
11:38:09
|
|
13
|
3305.000
|
LSE
|
11:38:09
|
|
27
|
3305.000
|
LSE
|
11:38:09
|
|
182
|
3305.000
|
LSE
|
11:38:09
|
|
343
|
3306.000
|
LSE
|
11:37:48
|
|
613
|
3305.500
|
BATE
|
11:37:48
|
|
25
|
3306.000
|
LSE
|
11:37:41
|
|
2
|
3306.000
|
LSE
|
11:37:05
|
|
18
|
3306.000
|
LSE
|
11:37:05
|
|
139
|
3306.000
|
LSE
|
11:37:05
|
|
18
|
3306.000
|
LSE
|
11:37:05
|
|
8
|
3306.000
|
LSE
|
11:36:25
|
|
66
|
3306.000
|
LSE
|
11:36:25
|
|
627
|
3309.000
|
LSE
|
11:32:13
|
|
468
|
3309.000
|
CHIX
|
11:32:13
|
|
23
|
3309.000
|
CHIX
|
11:32:01
|
|
28
|
3309.000
|
CHIX
|
11:32:01
|
|
74
|
3309.000
|
CHIX
|
11:32:01
|
|
529
|
3308.000
|
LSE
|
11:30:01
|
|
86
|
3308.000
|
LSE
|
11:30:01
|
|
606
|
3311.000
|
LSE
|
11:24:54
|
|
77
|
3311.000
|
LSE
|
11:24:54
|
|
81
|
3311.500
|
CHIX
|
11:24:14
|
|
61
|
3311.500
|
CHIX
|
11:24:14
|
|
209
|
3311.500
|
CHIX
|
11:24:14
|
|
119
|
3311.500
|
CHIX
|
11:24:14
|
|
27
|
3311.500
|
CHIX
|
11:24:14
|
|
214
|
3311.500
|
CHIX
|
11:24:14
|
|
200
|
3311.500
|
BATE
|
11:23:00
|
|
300
|
3311.500
|
BATE
|
11:23:00
|
|
146
|
3311.500
|
BATE
|
11:23:00
|
|
652
|
3312.000
|
LSE
|
11:23:00
|
|
9
|
3312.000
|
LSE
|
11:23:00
|
|
569
|
3310.000
|
LSE
|
11:21:12
|
|
500
|
3310.000
|
CHIX
|
11:21:12
|
|
8
|
3310.000
|
CHIX
|
11:21:04
|
|
17
|
3310.000
|
CHIX
|
11:21:04
|
|
7
|
3310.000
|
CHIX
|
11:21:04
|
|
62
|
3310.000
|
CHIX
|
11:21:04
|
|
564
|
3311.000
|
LSE
|
11:13:20
|
|
603
|
3313.500
|
CHIX
|
11:12:40
|
|
426
|
3313.000
|
LSE
|
11:10:59
|
|
202
|
3313.000
|
LSE
|
11:10:59
|
|
608
|
3313.500
|
BATE
|
11:10:59
|
|
580
|
3314.500
|
LSE
|
11:10:19
|
|
679
|
3314.500
|
LSE
|
11:07:57
|
|
515
|
3314.500
|
CHIX
|
11:06:04
|
|
148
|
3314.500
|
CHIX
|
11:06:04
|
|
11
|
3314.500
|
CHIX
|
11:06:04
|
|
12
|
3314.500
|
CHIX
|
11:06:04
|
|
601
|
3315.000
|
LSE
|
11:06:04
|
|
208
|
3315.000
|
LSE
|
11:06:04
|
|
158
|
3315.000
|
LSE
|
11:06:04
|
|
230
|
3315.000
|
LSE
|
11:06:04
|
|
135
|
3315.000
|
LSE
|
11:06:04
|
|
281
|
3312.000
|
LSE
|
11:03:10
|
|
163
|
3312.000
|
LSE
|
11:03:10
|
|
26
|
3312.000
|
LSE
|
11:03:09
|
|
32
|
3312.000
|
LSE
|
11:03:09
|
|
188
|
3312.000
|
LSE
|
11:03:09
|
|
8
|
3312.000
|
LSE
|
11:03:09
|
|
341
|
3314.500
|
CHIX
|
11:00:01
|
|
38
|
3314.500
|
CHIX
|
11:00:01
|
|
138
|
3314.500
|
LSE
|
11:00:01
|
|
519
|
3314.500
|
LSE
|
11:00:01
|
|
25
|
3314.500
|
LSE
|
10:59:59
|
|
11
|
3314.500
|
CHIX
|
10:59:45
|
|
28
|
3314.500
|
CHIX
|
10:59:45
|
|
68
|
3314.500
|
CHIX
|
10:59:45
|
|
638
|
3315.000
|
LSE
|
10:59:45
|
|
156
|
3314.500
|
CHIX
|
10:59:31
|
|
430
|
3315.000
|
LSE
|
10:59:31
|
|
373
|
3315.000
|
LSE
|
10:59:31
|
|
7
|
3314.500
|
CHIX
|
10:59:18
|
|
14
|
3314.500
|
CHIX
|
10:59:18
|
|
660
|
3315.000
|
LSE
|
10:57:19
|
|
459
|
3314.000
|
BATE
|
10:56:04
|
|
26
|
3314.000
|
BATE
|
10:56:04
|
|
25
|
3314.000
|
BATE
|
10:56:03
|
|
25
|
3314.000
|
BATE
|
10:56:03
|
|
26
|
3314.000
|
BATE
|
10:56:03
|
|
9
|
3314.000
|
BATE
|
10:55:59
|
|
77
|
3314.000
|
BATE
|
10:55:59
|
|
227
|
3314.500
|
LSE
|
10:55:59
|
|
28
|
3314.500
|
LSE
|
10:55:59
|
|
432
|
3314.500
|
LSE
|
10:55:59
|
|
585
|
3314.500
|
LSE
|
10:54:00
|
|
225
|
3313.500
|
LSE
|
10:52:47
|
|
305
|
3313.500
|
LSE
|
10:52:47
|
|
36
|
3313.500
|
LSE
|
10:52:47
|
|
162
|
3314.500
|
LSE
|
10:52:47
|
|
533
|
3314.500
|
LSE
|
10:52:47
|
|
465
|
3314.500
|
CHIX
|
10:52:47
|
|
2
|
3314.500
|
CHIX
|
10:52:43
|
|
45
|
3314.500
|
CHIX
|
10:52:43
|
|
3
|
3314.500
|
CHIX
|
10:52:43
|
|
13
|
3314.500
|
CHIX
|
10:52:43
|
|
121
|
3314.500
|
CHIX
|
10:52:43
|
|
599
|
3318.500
|
LSE
|
10:45:42
|
|
626
|
3319.000
|
LSE
|
10:44:53
|
|
578
|
3321.000
|
CHIX
|
10:44:05
|
|
57
|
3321.000
|
CHIX
|
10:44:05
|
|
19
|
3321.000
|
CHIX
|
10:44:05
|
|
20
|
3321.000
|
CHIX
|
10:44:05
|
|
80
|
3320.000
|
BATE
|
10:40:19
|
|
596
|
3320.000
|
BATE
|
10:40:19
|
|
71
|
3323.500
|
LSE
|
10:38:26
|
|
617
|
3323.500
|
LSE
|
10:38:26
|
|
676
|
3325.000
|
LSE
|
10:38:11
|
|
257
|
3322.500
|
CHIX
|
10:37:02
|
|
11
|
3322.500
|
CHIX
|
10:36:47
|
|
40
|
3322.500
|
CHIX
|
10:36:47
|
|
25
|
3322.500
|
CHIX
|
10:36:23
|
|
98
|
3322.500
|
CHIX
|
10:36:16
|
|
68
|
3322.500
|
CHIX
|
10:36:16
|
|
11
|
3322.500
|
CHIX
|
10:36:15
|
|
17
|
3322.500
|
CHIX
|
10:36:15
|
|
75
|
3322.500
|
CHIX
|
10:36:15
|
|
670
|
3323.500
|
LSE
|
10:36:15
|
|
13
|
3321.000
|
CHIX
|
10:33:56
|
|
73
|
3321.000
|
CHIX
|
10:33:55
|
|
38
|
3321.000
|
CHIX
|
10:33:55
|
|
654
|
3321.500
|
LSE
|
10:33:55
|
|
4
|
3320.000
|
CHIX
|
10:33:09
|
|
31
|
3320.000
|
CHIX
|
10:33:09
|
|
11
|
3319.500
|
CHIX
|
10:31:30
|
|
28
|
3319.500
|
CHIX
|
10:31:30
|
|
15
|
3319.500
|
CHIX
|
10:31:27
|
|
4
|
3319.500
|
CHIX
|
10:31:01
|
|
3
|
3319.500
|
CHIX
|
10:31:01
|
|
17
|
3319.500
|
CHIX
|
10:31:01
|
|
676
|
3320.500
|
LSE
|
10:30:16
|
|
595
|
3321.000
|
LSE
|
10:28:45
|
|
676
|
3322.500
|
LSE
|
10:27:06
|
|
666
|
3324.500
|
LSE
|
10:26:19
|
|
592
|
3323.500
|
LSE
|
10:25:32
|
|
25
|
3323.500
|
LSE
|
10:25:32
|
|
419
|
3323.500
|
BATE
|
10:25:32
|
|
23
|
3323.500
|
BATE
|
10:23:58
|
|
52
|
3323.500
|
BATE
|
10:23:58
|
|
78
|
3323.500
|
BATE
|
10:23:58
|
|
129
|
3324.000
|
CHIX
|
10:23:58
|
|
242
|
3324.000
|
CHIX
|
10:23:58
|
|
700
|
3324.000
|
LSE
|
10:23:58
|
|
4
|
3324.000
|
CHIX
|
10:23:54
|
|
12
|
3324.000
|
CHIX
|
10:23:54
|
|
183
|
3324.000
|
CHIX
|
10:23:54
|
|
33
|
3324.000
|
CHIX
|
10:23:54
|
|
36
|
3324.500
|
LSE
|
10:23:54
|
|
470
|
3324.500
|
LSE
|
10:23:54
|
|
25
|
3324.500
|
LSE
|
10:23:45
|
|
41
|
3324.500
|
LSE
|
10:23:44
|
|
40
|
3324.500
|
LSE
|
10:23:44
|
|
673
|
3323.500
|
LSE
|
10:23:26
|
|
605
|
3324.000
|
LSE
|
10:23:21
|
|
564
|
3324.000
|
LSE
|
10:23:15
|
|
25
|
3323.000
|
LSE
|
10:22:50
|
|
25
|
3323.000
|
LSE
|
10:22:50
|
|
516
|
3324.000
|
LSE
|
10:22:47
|
|
49
|
3324.000
|
LSE
|
10:22:47
|
|
257
|
3324.000
|
LSE
|
10:22:47
|
|
5
|
3324.000
|
LSE
|
10:22:47
|
|
37
|
3324.000
|
LSE
|
10:22:47
|
|
301
|
3324.000
|
LSE
|
10:22:47
|
|
26
|
3324.000
|
LSE
|
10:22:47
|
|
4
|
3324.000
|
LSE
|
10:22:37
|
|
22
|
3324.000
|
LSE
|
10:22:37
|
|
590
|
3317.000
|
LSE
|
10:19:17
|
|
27
|
3316.500
|
LSE
|
10:17:34
|
|
593
|
3317.500
|
CHIX
|
10:17:29
|
|
28
|
3317.500
|
CHIX
|
10:17:29
|
|
562
|
3317.000
|
LSE
|
10:16:54
|
|
650
|
3320.500
|
LSE
|
10:14:59
|
|
162
|
3320.500
|
LSE
|
10:14:42
|
|
379
|
3320.500
|
LSE
|
10:14:42
|
|
119
|
3320.500
|
LSE
|
10:14:42
|
|
485
|
3322.000
|
LSE
|
10:13:55
|
|
96
|
3322.000
|
LSE
|
10:13:55
|
|
482
|
3323.000
|
BATE
|
10:13:55
|
|
134
|
3323.000
|
BATE
|
10:13:55
|
|
49
|
3323.000
|
BATE
|
10:13:55
|
|
33
|
3323.000
|
BATE
|
10:13:55
|
|
423
|
3323.000
|
CHIX
|
10:13:55
|
|
2
|
3323.000
|
CHIX
|
10:13:42
|
|
10
|
3323.000
|
CHIX
|
10:13:42
|
|
188
|
3323.000
|
CHIX
|
10:13:16
|
|
3
|
3323.000
|
CHIX
|
10:13:02
|
|
20
|
3323.000
|
CHIX
|
10:13:02
|
|
20
|
3323.000
|
CHIX
|
10:13:02
|
|
628
|
3323.500
|
LSE
|
10:13:02
|
|
350
|
3323.500
|
LSE
|
10:13:02
|
|
343
|
3323.500
|
LSE
|
10:13:02
|
|
694
|
3322.000
|
LSE
|
10:11:16
|
|
919
|
3322.500
|
LSE
|
10:10:44
|
|
698
|
3319.500
|
LSE
|
10:08:54
|
|
604
|
3317.000
|
LSE
|
10:05:28
|
|
622
|
3317.000
|
CHIX
|
10:05:28
|
|
352
|
3318.000
|
LSE
|
10:04:00
|
|
102
|
3318.000
|
LSE
|
10:04:00
|
|
57
|
3318.000
|
LSE
|
10:04:00
|
|
13
|
3318.000
|
LSE
|
10:04:00
|
|
157
|
3318.000
|
LSE
|
10:04:00
|
|
9
|
3318.000
|
LSE
|
10:04:00
|
|
666
|
3318.500
|
LSE
|
10:03:59
|
|
602
|
3317.500
|
LSE
|
10:00:25
|
|
596
|
3318.000
|
LSE
|
09:59:54
|
|
369
|
3318.000
|
BATE
|
09:59:54
|
|
50
|
3318.000
|
BATE
|
09:59:54
|
|
27
|
3318.000
|
BATE
|
09:59:54
|
|
137
|
3318.000
|
BATE
|
09:59:54
|
|
94
|
3318.000
|
BATE
|
09:59:54
|
|
10
|
3318.000
|
BATE
|
09:59:54
|
|
369
|
3318.500
|
LSE
|
09:59:40
|
|
240
|
3318.500
|
LSE
|
09:59:40
|
|
278
|
3318.500
|
CHIX
|
09:59:40
|
|
82
|
3318.500
|
CHIX
|
09:59:40
|
|
185
|
3318.500
|
CHIX
|
09:59:40
|
|
15
|
3318.500
|
CHIX
|
09:59:18
|
|
99
|
3318.500
|
CHIX
|
09:59:18
|
|
1
|
3318.500
|
CHIX
|
09:59:18
|
|
619
|
3316.000
|
LSE
|
09:57:36
|
|
412
|
3317.500
|
LSE
|
09:54:25
|
|
185
|
3317.500
|
LSE
|
09:54:25
|
|
48
|
3317.500
|
LSE
|
09:54:17
|
|
42
|
3318.500
|
LSE
|
09:54:17
|
|
421
|
3318.000
|
LSE
|
09:54:17
|
|
230
|
3318.000
|
LSE
|
09:54:17
|
|
433
|
3317.000
|
LSE
|
09:53:01
|
|
219
|
3317.000
|
LSE
|
09:53:01
|
|
164
|
3317.500
|
LSE
|
09:52:47
|
|
398
|
3317.500
|
LSE
|
09:52:47
|
|
377
|
3318.500
|
LSE
|
09:51:43
|
|
200
|
3318.500
|
LSE
|
09:51:43
|
|
691
|
3318.500
|
CHIX
|
09:51:43
|
|
76
|
3317.500
|
LSE
|
09:50:01
|
|
29
|
3317.500
|
LSE
|
09:49:46
|
|
123
|
3317.500
|
LSE
|
09:49:46
|
|
584
|
3317.000
|
LSE
|
09:48:27
|
|
21
|
3317.000
|
LSE
|
09:48:20
|
|
21
|
3317.500
|
LSE
|
09:47:08
|
|
524
|
3317.500
|
LSE
|
09:47:08
|
|
148
|
3317.500
|
LSE
|
09:47:06
|
|
80
|
3318.000
|
BATE
|
09:46:31
|
|
600
|
3318.000
|
BATE
|
09:46:31
|
|
614
|
3320.000
|
LSE
|
09:46:10
|
|
576
|
3321.000
|
LSE
|
09:45:36
|
|
204
|
3318.000
|
CHIX
|
09:44:17
|
|
2
|
3318.000
|
CHIX
|
09:44:13
|
|
18
|
3318.000
|
CHIX
|
09:44:13
|
|
161
|
3318.000
|
CHIX
|
09:44:13
|
|
3
|
3318.000
|
CHIX
|
09:44:13
|
|
20
|
3318.000
|
CHIX
|
09:44:13
|
|
8
|
3318.000
|
CHIX
|
09:44:13
|
|
12
|
3318.000
|
CHIX
|
09:44:13
|
|
153
|
3318.000
|
CHIX
|
09:44:13
|
|
497
|
3319.500
|
LSE
|
09:43:43
|
|
154
|
3319.500
|
LSE
|
09:43:43
|
|
403
|
3319.500
|
LSE
|
09:43:43
|
|
221
|
3319.500
|
LSE
|
09:43:43
|
|
140
|
3317.500
|
LSE
|
09:40:59
|
|
513
|
3317.500
|
LSE
|
09:40:59
|
|
226
|
3317.500
|
LSE
|
09:37:42
|
|
133
|
3317.500
|
LSE
|
09:37:42
|
|
25
|
3317.500
|
LSE
|
09:37:42
|
|
26
|
3317.500
|
LSE
|
09:37:42
|
|
161
|
3317.500
|
LSE
|
09:37:35
|
|
580
|
3318.500
|
LSE
|
09:37:00
|
|
647
|
3318.500
|
CHIX
|
09:37:00
|
|
45
|
3314.500
|
BATE
|
09:34:08
|
|
7
|
3314.500
|
BATE
|
09:34:07
|
|
34
|
3314.500
|
BATE
|
09:34:07
|
|
24
|
3314.500
|
BATE
|
09:34:07
|
|
34
|
3314.500
|
BATE
|
09:34:07
|
|
269
|
3314.500
|
BATE
|
09:34:07
|
|
211
|
3314.500
|
BATE
|
09:34:07
|
|
38
|
3315.000
|
LSE
|
09:34:06
|
|
503
|
3315.000
|
LSE
|
09:34:06
|
|
26
|
3315.000
|
LSE
|
09:34:01
|
|
25
|
3315.000
|
LSE
|
09:34:01
|
|
619
|
3314.500
|
LSE
|
09:32:54
|
|
63
|
3314.500
|
LSE
|
09:32:54
|
|
651
|
3314.000
|
CHIX
|
09:31:22
|
|
11
|
3314.000
|
CHIX
|
09:31:19
|
|
72
|
3314.500
|
LSE
|
09:31:19
|
|
128
|
3314.500
|
LSE
|
09:31:19
|
|
459
|
3314.500
|
LSE
|
09:31:19
|
|
130
|
3312.500
|
LSE
|
09:29:14
|
|
250
|
3312.500
|
LSE
|
09:29:14
|
|
267
|
3312.500
|
LSE
|
09:29:13
|
|
22
|
3313.500
|
LSE
|
09:28:33
|
|
666
|
3313.500
|
LSE
|
09:28:33
|
|
62
|
3315.500
|
LSE
|
09:26:11
|
|
556
|
3315.500
|
LSE
|
09:26:11
|
|
4
|
3315.500
|
LSE
|
09:25:31
|
|
28
|
3315.500
|
LSE
|
09:25:31
|
|
419
|
3316.500
|
LSE
|
09:24:26
|
|
16
|
3316.500
|
LSE
|
09:24:22
|
|
118
|
3316.500
|
LSE
|
09:24:22
|
|
23
|
3316.500
|
LSE
|
09:24:22
|
|
682
|
3317.000
|
CHIX
|
09:24:22
|
|
173
|
3316.500
|
LSE
|
09:23:20
|
|
4
|
3316.500
|
LSE
|
09:23:14
|
|
30
|
3316.500
|
LSE
|
09:23:14
|
|
266
|
3316.500
|
LSE
|
09:23:14
|
|
7
|
3316.500
|
LSE
|
09:23:12
|
|
2
|
3316.500
|
LSE
|
09:23:12
|
|
57
|
3316.500
|
LSE
|
09:23:12
|
|
4
|
3316.500
|
LSE
|
09:23:12
|
|
9
|
3316.500
|
LSE
|
09:23:12
|
|
36
|
3316.500
|
LSE
|
09:23:12
|
|
38
|
3316.500
|
LSE
|
09:23:12
|
|
156
|
3317.500
|
BATE
|
09:22:37
|
|
158
|
3317.500
|
BATE
|
09:22:37
|
|
3
|
3317.500
|
BATE
|
09:22:37
|
|
3
|
3317.500
|
BATE
|
09:22:37
|
|
6
|
3317.500
|
BATE
|
09:22:37
|
|
21
|
3317.500
|
BATE
|
09:22:37
|
|
26
|
3317.500
|
BATE
|
09:22:37
|
|
47
|
3317.500
|
BATE
|
09:22:37
|
|
71
|
3317.500
|
BATE
|
09:22:37
|
|
29
|
3317.500
|
BATE
|
09:22:37
|
|
57
|
3317.500
|
BATE
|
09:22:37
|
|
21
|
3317.500
|
BATE
|
09:22:37
|
|
8
|
3317.500
|
BATE
|
09:22:37
|
|
14
|
3317.500
|
BATE
|
09:22:37
|
|
24
|
3317.500
|
BATE
|
09:22:37
|
|
19
|
3317.500
|
BATE
|
09:22:37
|
|
117
|
3318.000
|
LSE
|
09:22:37
|
|
346
|
3318.000
|
LSE
|
09:22:37
|
|
183
|
3318.000
|
LSE
|
09:22:37
|
|
12
|
3317.500
|
LSE
|
09:22:03
|
|
652
|
3319.500
|
LSE
|
09:19:48
|
|
26
|
3319.500
|
LSE
|
09:19:44
|
|
514
|
3320.000
|
LSE
|
09:19:37
|
|
169
|
3320.000
|
LSE
|
09:19:37
|
|
696
|
3319.500
|
LSE
|
09:18:50
|
|
586
|
3319.500
|
CHIX
|
09:18:50
|
|
312
|
3319.500
|
LSE
|
09:17:10
|
|
298
|
3319.500
|
LSE
|
09:17:10
|
|
371
|
3321.000
|
LSE
|
09:15:54
|
|
250
|
3321.000
|
LSE
|
09:15:54
|
|
573
|
3319.000
|
LSE
|
09:14:18
|
|
104
|
3318.500
|
LSE
|
09:13:39
|
|
2
|
3318.500
|
LSE
|
09:13:39
|
|
56
|
3318.500
|
LSE
|
09:13:39
|
|
44
|
3318.500
|
LSE
|
09:13:39
|
|
44
|
3319.500
|
BATE
|
09:13:39
|
|
500
|
3319.500
|
BATE
|
09:13:39
|
|
121
|
3320.000
|
LSE
|
09:13:39
|
|
148
|
3319.500
|
BATE
|
09:13:39
|
|
104
|
3320.000
|
CHIX
|
09:13:39
|
|
83
|
3320.000
|
CHIX
|
09:13:39
|
|
53
|
3320.000
|
CHIX
|
09:13:39
|
|
285
|
3320.000
|
CHIX
|
09:13:39
|
|
506
|
3320.000
|
LSE
|
09:13:39
|
|
77
|
3320.000
|
CHIX
|
09:13:33
|
|
2
|
3320.000
|
CHIX
|
09:13:31
|
|
583
|
3317.500
|
LSE
|
09:11:22
|
|
3
|
3317.500
|
LSE
|
09:11:21
|
|
21
|
3317.500
|
LSE
|
09:11:21
|
|
652
|
3318.500
|
LSE
|
09:11:21
|
|
3
|
3317.500
|
LSE
|
09:10:23
|
|
603
|
3319.500
|
LSE
|
09:08:36
|
|
687
|
3319.500
|
CHIX
|
09:08:04
|
|
365
|
3318.000
|
LSE
|
09:07:23
|
|
237
|
3318.000
|
LSE
|
09:07:23
|
|
314
|
3319.000
|
LSE
|
09:06:50
|
|
153
|
3319.000
|
LSE
|
09:06:50
|
|
23
|
3319.000
|
LSE
|
09:06:50
|
|
30
|
3319.000
|
LSE
|
09:06:50
|
|
29
|
3319.000
|
LSE
|
09:06:50
|
|
76
|
3319.000
|
LSE
|
09:06:38
|
|
593
|
3322.000
|
LSE
|
09:04:48
|
|
682
|
3320.500
|
LSE
|
09:04:19
|
|
124
|
3319.500
|
BATE
|
09:03:35
|
|
543
|
3319.500
|
CHIX
|
09:03:35
|
|
515
|
3319.500
|
BATE
|
09:03:35
|
|
55
|
3319.500
|
CHIX
|
09:03:25
|
|
491
|
3320.000
|
LSE
|
09:03:25
|
|
2
|
3320.000
|
LSE
|
09:02:57
|
|
10
|
3320.000
|
LSE
|
09:02:57
|
|
82
|
3320.000
|
LSE
|
09:02:57
|
|
61
|
3319.000
|
LSE
|
09:01:40
|
|
595
|
3319.000
|
LSE
|
09:01:40
|
|
8
|
3317.500
|
LSE
|
09:00:27
|
|
68
|
3317.500
|
LSE
|
09:00:27
|
|
610
|
3318.000
|
CHIX
|
09:00:27
|
|
9
|
3318.000
|
CHIX
|
09:00:25
|
|
73
|
3318.000
|
CHIX
|
09:00:25
|
|
656
|
3318.500
|
LSE
|
09:00:25
|
|
442
|
3314.500
|
LSE
|
08:56:37
|
|
140
|
3314.500
|
LSE
|
08:56:37
|
|
107
|
3314.500
|
LSE
|
08:56:37
|
|
397
|
3316.500
|
BATE
|
08:55:34
|
|
119
|
3316.500
|
BATE
|
08:55:34
|
|
72
|
3316.500
|
BATE
|
08:55:34
|
|
644
|
3317.000
|
LSE
|
08:55:34
|
|
613
|
3315.500
|
LSE
|
08:53:34
|
|
139
|
3318.500
|
CHIX
|
08:52:47
|
|
480
|
3318.500
|
CHIX
|
08:52:47
|
|
660
|
3319.000
|
LSE
|
08:51:59
|
|
47
|
3320.500
|
LSE
|
08:50:56
|
|
549
|
3320.500
|
LSE
|
08:50:56
|
|
2
|
3320.500
|
LSE
|
08:50:56
|
|
421
|
3321.000
|
LSE
|
08:50:21
|
|
76
|
3321.000
|
LSE
|
08:50:21
|
|
77
|
3321.000
|
LSE
|
08:50:20
|
|
25
|
3321.000
|
LSE
|
08:50:20
|
|
25
|
3321.000
|
LSE
|
08:50:20
|
|
26
|
3321.000
|
LSE
|
08:49:59
|
|
26
|
3321.000
|
LSE
|
08:49:50
|
|
25
|
3321.000
|
LSE
|
08:49:50
|
|
647
|
3319.500
|
LSE
|
08:48:53
|
|
706
|
3317.000
|
CHIX
|
08:47:07
|
|
580
|
3318.000
|
LSE
|
08:46:01
|
|
519
|
3318.000
|
BATE
|
08:46:01
|
|
67
|
3318.000
|
BATE
|
08:46:01
|
|
545
|
3318.500
|
LSE
|
08:45:37
|
|
30
|
3318.500
|
LSE
|
08:45:37
|
|
98
|
3318.500
|
LSE
|
08:45:37
|
|
653
|
3316.500
|
LSE
|
08:44:32
|
|
601
|
3320.000
|
LSE
|
08:43:16
|
|
553
|
3320.500
|
CHIX
|
08:43:14
|
|
13
|
3320.500
|
CHIX
|
08:43:05
|
|
2
|
3320.500
|
CHIX
|
08:42:54
|
|
4
|
3320.500
|
CHIX
|
08:42:54
|
|
6
|
3320.500
|
CHIX
|
08:42:54
|
|
46
|
3320.500
|
CHIX
|
08:42:54
|
|
194
|
3320.500
|
LSE
|
08:41:55
|
|
473
|
3320.500
|
LSE
|
08:41:55
|
|
644
|
3321.500
|
LSE
|
08:41:28
|
|
600
|
3321.500
|
LSE
|
08:40:00
|
|
11
|
3321.500
|
LSE
|
08:40:00
|
|
598
|
3323.500
|
LSE
|
08:38:17
|
|
331
|
3322.500
|
CHIX
|
08:37:49
|
|
174
|
3322.500
|
CHIX
|
08:37:49
|
|
10
|
3322.500
|
CHIX
|
08:37:47
|
|
78
|
3322.500
|
CHIX
|
08:37:47
|
|
11
|
3322.500
|
CHIX
|
08:37:47
|
|
699
|
3323.000
|
LSE
|
08:37:47
|
|
594
|
3322.500
|
BATE
|
08:36:19
|
|
10
|
3322.500
|
BATE
|
08:36:19
|
|
12
|
3322.500
|
BATE
|
08:36:19
|
|
23
|
3322.500
|
BATE
|
08:36:19
|
|
48
|
3322.500
|
BATE
|
08:36:19
|
|
572
|
3323.500
|
LSE
|
08:35:44
|
|
83
|
3323.500
|
LSE
|
08:35:44
|
|
2
|
3322.000
|
LSE
|
08:35:20
|
|
4
|
3322.000
|
LSE
|
08:35:20
|
|
466
|
3321.500
|
LSE
|
08:34:53
|
|
9
|
3321.500
|
LSE
|
08:34:38
|
|
76
|
3321.500
|
LSE
|
08:34:38
|
|
6
|
3321.500
|
LSE
|
08:34:31
|
|
54
|
3321.500
|
LSE
|
08:34:31
|
|
693
|
3319.000
|
LSE
|
08:33:50
|
|
464
|
3319.500
|
CHIX
|
08:33:50
|
|
651
|
3319.500
|
LSE
|
08:33:50
|
|
158
|
3319.500
|
CHIX
|
08:33:50
|
|
6
|
3319.000
|
LSE
|
08:33:12
|
|
9
|
3319.000
|
LSE
|
08:33:12
|
|
11
|
3317.500
|
CHIX
|
08:32:23
|
|
2
|
3317.500
|
CHIX
|
08:32:20
|
|
17
|
3317.500
|
CHIX
|
08:32:20
|
|
49
|
3317.500
|
CHIX
|
08:32:20
|
|
630
|
3316.000
|
LSE
|
08:31:39
|
|
214
|
3311.500
|
CHIX
|
08:29:42
|
|
35
|
3311.500
|
CHIX
|
08:29:42
|
|
109
|
3311.500
|
CHIX
|
08:29:42
|
|
265
|
3311.500
|
CHIX
|
08:29:42
|
|
640
|
3312.000
|
LSE
|
08:29:42
|
|
527
|
3312.000
|
BATE
|
08:29:42
|
|
24
|
3312.000
|
BATE
|
08:29:42
|
|
110
|
3312.000
|
BATE
|
08:29:42
|
|
654
|
3312.500
|
LSE
|
08:27:19
|
|
225
|
3313.000
|
LSE
|
08:27:19
|
|
402
|
3313.000
|
LSE
|
08:27:19
|
|
543
|
3315.500
|
LSE
|
08:26:01
|
|
76
|
3315.500
|
LSE
|
08:26:01
|
|
466
|
3318.000
|
CHIX
|
08:25:03
|
|
692
|
3318.000
|
LSE
|
08:25:03
|
|
14
|
3318.000
|
CHIX
|
08:24:59
|
|
95
|
3318.000
|
CHIX
|
08:24:59
|
|
28
|
3318.000
|
CHIX
|
08:24:59
|
|
693
|
3318.500
|
LSE
|
08:24:59
|
|
31
|
3317.000
|
CHIX
|
08:24:22
|
|
90
|
3317.000
|
CHIX
|
08:24:22
|
|
591
|
3317.500
|
LSE
|
08:24:22
|
|
106
|
3316.500
|
LSE
|
08:24:01
|
|
107
|
3316.500
|
LSE
|
08:24:01
|
|
659
|
3316.500
|
LSE
|
08:24:01
|
|
343
|
3312.000
|
LSE
|
08:22:19
|
|
309
|
3312.000
|
LSE
|
08:22:19
|
|
653
|
3310.000
|
LSE
|
08:21:10
|
|
197
|
3310.000
|
CHIX
|
08:21:10
|
|
646
|
3310.000
|
BATE
|
08:21:10
|
|
2
|
3310.000
|
CHIX
|
08:20:49
|
|
55
|
3310.000
|
CHIX
|
08:20:49
|
|
4
|
3310.000
|
CHIX
|
08:20:36
|
|
32
|
3310.000
|
CHIX
|
08:20:36
|
|
283
|
3310.000
|
CHIX
|
08:20:36
|
|
26
|
3310.000
|
CHIX
|
08:20:36
|
|
3
|
3309.500
|
CHIX
|
08:20:15
|
|
28
|
3309.500
|
CHIX
|
08:20:15
|
|
4
|
3309.500
|
CHIX
|
08:20:14
|
|
24
|
3309.500
|
CHIX
|
08:20:14
|
|
256
|
3309.500
|
LSE
|
08:20:14
|
|
356
|
3309.500
|
LSE
|
08:20:13
|
|
598
|
3308.000
|
LSE
|
08:18:45
|
|
658
|
3306.500
|
LSE
|
08:17:24
|
|
313
|
3309.000
|
LSE
|
08:16:06
|
|
260
|
3309.000
|
LSE
|
08:16:06
|
|
20
|
3309.000
|
LSE
|
08:16:06
|
|
147
|
3311.000
|
CHIX
|
08:16:06
|
|
359
|
3311.000
|
CHIX
|
08:16:06
|
|
585
|
3311.000
|
LSE
|
08:16:06
|
|
148
|
3311.000
|
CHIX
|
08:16:06
|
|
539
|
3313.000
|
LSE
|
08:15:02
|
|
147
|
3313.000
|
LSE
|
08:15:02
|
|
1
|
3313.000
|
LSE
|
08:15:02
|
|
230
|
3313.500
|
CHIX
|
08:14:36
|
|
491
|
3313.500
|
BATE
|
08:14:36
|
|
216
|
3313.500
|
CHIX
|
08:14:36
|
|
40
|
3313.500
|
BATE
|
08:14:36
|
|
95
|
3313.500
|
CHIX
|
08:14:36
|
|
69
|
3313.500
|
BATE
|
08:14:36
|
|
80
|
3313.500
|
CHIX
|
08:14:36
|
|
2
|
3313.500
|
CHIX
|
08:14:36
|
|
16
|
3313.500
|
CHIX
|
08:14:36
|
|
687
|
3314.000
|
LSE
|
08:14:36
|
|
113
|
3310.500
|
LSE
|
08:12:25
|
|
547
|
3310.500
|
LSE
|
08:11:58
|
|
669
|
3309.000
|
LSE
|
08:11:39
|
|
653
|
3312.000
|
LSE
|
08:11:01
|
|
45
|
3312.000
|
LSE
|
08:11:01
|
|
611
|
3312.000
|
LSE
|
08:11:01
|
|
754
|
3312.000
|
LSE
|
08:11:01
|
|
542
|
3312.000
|
LSE
|
08:10:38
|
|
309
|
3312.000
|
BATE
|
08:10:38
|
|
125
|
3312.000
|
LSE
|
08:10:38
|
|
254
|
3312.000
|
BATE
|
08:10:38
|
|
572
|
3312.500
|
LSE
|
08:10:11
|
|
4
|
3312.000
|
CHIX
|
08:09:59
|
|
47
|
3312.000
|
CHIX
|
08:09:59
|
|
4
|
3312.000
|
CHIX
|
08:09:59
|
|
132
|
3312.000
|
CHIX
|
08:09:59
|
|
17
|
3312.000
|
CHIX
|
08:09:56
|
|
7
|
3312.000
|
BATE
|
08:09:56
|
|
48
|
3312.000
|
BATE
|
08:09:56
|
|
78
|
3312.000
|
CHIX
|
08:09:56
|
|
13
|
3312.000
|
CHIX
|
08:09:56
|
|
405
|
3312.000
|
CHIX
|
08:09:56
|
|
564
|
3310.000
|
LSE
|
08:07:45
|
|
691
|
3311.500
|
LSE
|
08:06:51
|
|
67
|
3311.500
|
CHIX
|
08:06:51
|
|
565
|
3311.500
|
CHIX
|
08:06:51
|
|
2
|
3311.500
|
CHIX
|
08:06:31
|
|
8
|
3311.500
|
CHIX
|
08:06:30
|
|
558
|
3315.000
|
BATE
|
08:05:38
|
|
10
|
3315.000
|
BATE
|
08:05:36
|
|
17
|
3315.000
|
BATE
|
08:05:36
|
|
73
|
3315.000
|
BATE
|
08:05:36
|
|
431
|
3316.000
|
LSE
|
08:05:36
|
|
159
|
3316.000
|
LSE
|
08:05:36
|
|
641
|
3315.000
|
LSE
|
08:05:08
|
|
612
|
3315.500
|
LSE
|
08:05:08
|
|
150
|
3315.500
|
BATE
|
08:05:00
|
|
554
|
3315.500
|
BATE
|
08:05:00
|
|
422
|
3316.500
|
LSE
|
08:04:50
|
|
106
|
3316.500
|
LSE
|
08:04:50
|
|
88
|
3316.500
|
LSE
|
08:04:50
|
|
679
|
3316.000
|
LSE
|
08:04:50
|
|
571
|
3316.000
|
CHIX
|
08:04:50
|
|
692
|
3316.500
|
LSE
|
08:04:50
|
|
665
|
3311.500
|
LSE
|
08:03:21
|
|
682
|
3310.000
|
LSE
|
08:03:08
|
|
312
|
3311.000
|
LSE
|
08:03:00
|
|
214
|
3311.000
|
LSE
|
08:03:00
|
|
2
|
3311.000
|
LSE
|
08:02:58
|
|
50
|
3311.000
|
LSE
|
08:02:58
|
|
318
|
3311.500
|
CHIX
|
08:02:58
|
|
125
|
3311.500
|
CHIX
|
08:02:58
|
|
2
|
3311.500
|
CHIX
|
08:02:55
|
|
17
|
3311.500
|
CHIX
|
08:02:55
|
|
149
|
3311.500
|
CHIX
|
08:02:55
|
|
3
|
3311.500
|
CHIX
|
08:02:55
|
|
15
|
3311.500
|
CHIX
|
08:02:55
|
|
8
|
3311.500
|
CHIX
|
08:02:55
|
|
5
|
3311.500
|
CHIX
|
08:02:54
|
|
45
|
3311.500
|
CHIX
|
08:02:54
|
|
23
|
3311.500
|
CHIX
|
08:02:54
|
|
14
|
3308.000
|
CHIX
|
08:02:27
|
|
562
|
3309.500
|
LSE
|
08:02:26
|
|
60
|
3309.500
|
LSE
|
08:02:26
|
|
96
|
3307.500
|
CHIX
|
08:01:36
|
|
583
|
3308.000
|
LSE
|
08:01:36
|
|
67
|
3308.000
|
LSE
|
08:01:35
|
|
562
|
3308.000
|
LSE
|
08:01:35
|
|
550
|
3307.500
|
CHIX
|
08:01:11
|
|
37
|
3307.500
|
CHIX
|
08:01:11
|
|
648
|
3308.000
|
LSE
|
08:01:00
|
|
697
|
3310.500
|
LSE
|
08:00:48
|
|
605
|
3310.500
|
LSE
|
08:00:48
|
|
597
|
3313.500
|
LSE
|
08:00:03
|
|
707
|
3314.000
|
LSE
|
08:00:03
|