British American Tobacco p.l.c 6-K, filed May 20, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-05-20
For: 2022-05-20
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on May 20, 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
May 20, 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 May 20, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated May 20, 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/ Claire Dhokia
|
||
| Name: |
Claire Dhokia | |||
| Title: |
Deputy Secretary
|
|||
Date: May 20, 2022
Exhibit 1
British American Tobacco p.l.c.
20 May 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the “Company”) announces that in accordance with the authority granted by shareholders at the Company’s Annual General Meeting
on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each (“shares”) from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
19 May 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
480,000
|
|
Highest price paid per share (pence):
|
3483.50p
|
|
Lowest price paid per share (pence):
|
3399.00p
|
|
Volume weighted average price paid per share (pence):
|
3439.3177p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these
shares, the Company holds 186,676,229 of its shares in Treasury. The Company has 2,270,082,911
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 19 May 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
|
19/05/2022
|
360,000
|
3,438.8585
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/05/2022
|
80,000
|
3,440.6298
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/05/2022
|
40,000
|
3,440.8267
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
533
|
3431.500
|
LSE
|
16:25:51
|
|
526
|
3432.500
|
LSE
|
16:25:39
|
|
116
|
3432.000
|
LSE
|
16:25:17
|
|
200
|
3432.000
|
LSE
|
16:25:17
|
|
183
|
3432.000
|
LSE
|
16:25:17
|
|
15
|
3431.500
|
LSE
|
16:25:16
|
|
12
|
3431.500
|
LSE
|
16:25:14
|
|
13
|
3431.500
|
LSE
|
16:25:13
|
|
587
|
3433.500
|
CHIX
|
16:24:56
|
|
311
|
3433.500
|
LSE
|
16:24:56
|
|
149
|
3433.500
|
LSE
|
16:24:56
|
|
301
|
3432.000
|
CHIX
|
16:24:45
|
|
510
|
3432.500
|
LSE
|
16:24:41
|
|
3
|
3432.000
|
BATE
|
16:24:28
|
|
98
|
3432.000
|
BATE
|
16:24:28
|
|
206
|
3432.000
|
BATE
|
16:24:26
|
|
200
|
3432.000
|
BATE
|
16:24:26
|
|
360
|
3432.000
|
BATE
|
16:24:26
|
|
257
|
3432.500
|
LSE
|
16:24:26
|
|
210
|
3432.500
|
LSE
|
16:24:26
|
|
535
|
3432.500
|
LSE
|
16:24:26
|
|
519
|
3431.500
|
LSE
|
16:24:14
|
|
125
|
3431.500
|
LSE
|
16:24:07
|
|
334
|
3431.500
|
LSE
|
16:24:07
|
|
627
|
3431.500
|
CHIX
|
16:24:07
|
|
444
|
3427.500
|
LSE
|
16:23:18
|
|
461
|
3427.500
|
LSE
|
16:23:01
|
|
527
|
3428.000
|
LSE
|
16:22:18
|
|
1
|
3426.500
|
CHIX
|
16:21:45
|
|
237
|
3426.500
|
LSE
|
16:21:45
|
|
306
|
3426.500
|
LSE
|
16:21:45
|
|
590
|
3426.500
|
CHIX
|
16:21:43
|
|
469
|
3426.500
|
LSE
|
16:21:28
|
|
479
|
3426.000
|
LSE
|
16:20:41
|
|
445
|
3426.500
|
LSE
|
16:20:33
|
|
573
|
3426.500
|
BATE
|
16:20:09
|
|
70
|
3427.000
|
CHIX
|
16:20:02
|
|
105
|
3427.000
|
CHIX
|
16:20:01
|
|
175
|
3427.000
|
CHIX
|
16:20:01
|
|
51
|
3427.000
|
CHIX
|
16:20:01
|
|
142
|
3427.000
|
CHIX
|
16:20:01
|
|
37
|
3427.000
|
CHIX
|
16:20:01
|
|
545
|
3427.000
|
LSE
|
16:20:00
|
|
515
|
3427.000
|
LSE
|
16:19:46
|
|
67
|
3426.500
|
LSE
|
16:19:09
|
|
398
|
3426.500
|
LSE
|
16:19:09
|
|
1
|
3427.000
|
LSE
|
16:18:32
|
|
525
|
3427.000
|
LSE
|
16:18:32
|
|
187
|
3427.000
|
LSE
|
16:17:51
|
|
310
|
3427.000
|
LSE
|
16:17:51
|
|
562
|
3427.000
|
LSE
|
16:17:51
|
|
653
|
3427.000
|
CHIX
|
16:17:51
|
|
503
|
3427.000
|
LSE
|
16:17:51
|
|
521
|
3427.000
|
LSE
|
16:17:26
|
|
511
|
3423.500
|
LSE
|
16:16:08
|
|
593
|
3424.000
|
BATE
|
16:15:58
|
|
247
|
3424.000
|
LSE
|
16:15:52
|
|
304
|
3424.000
|
CHIX
|
16:15:52
|
|
301
|
3424.000
|
LSE
|
16:15:52
|
|
290
|
3424.000
|
CHIX
|
16:15:52
|
|
531
|
3424.000
|
LSE
|
16:14:39
|
|
483
|
3427.000
|
LSE
|
16:14:15
|
|
23
|
3427.000
|
LSE
|
16:14:11
|
|
467
|
3430.000
|
LSE
|
16:13:47
|
|
21
|
3430.000
|
LSE
|
16:13:46
|
|
498
|
3430.500
|
LSE
|
16:13:46
|
|
510
|
3430.000
|
LSE
|
16:13:19
|
|
623
|
3430.000
|
CHIX
|
16:13:13
|
|
454
|
3429.000
|
LSE
|
16:11:37
|
|
26
|
3430.500
|
BATE
|
16:11:14
|
|
508
|
3430.000
|
LSE
|
16:11:14
|
|
16
|
3430.500
|
BATE
|
16:11:13
|
|
17
|
3430.500
|
BATE
|
16:11:12
|
|
11
|
3430.500
|
BATE
|
16:11:12
|
|
623
|
3430.500
|
BATE
|
16:11:12
|
|
487
|
3430.500
|
LSE
|
16:10:55
|
|
24
|
3431.000
|
CHIX
|
16:10:55
|
|
164
|
3431.000
|
CHIX
|
16:10:55
|
|
61
|
3431.000
|
CHIX
|
16:10:55
|
|
44
|
3431.000
|
CHIX
|
16:10:55
|
|
279
|
3431.000
|
CHIX
|
16:10:55
|
|
473
|
3430.500
|
LSE
|
16:10:34
|
|
534
|
3430.500
|
LSE
|
16:10:34
|
|
14
|
3426.500
|
BATE
|
16:09:06
|
|
31
|
3426.500
|
BATE
|
16:09:06
|
|
161
|
3426.500
|
BATE
|
16:09:06
|
|
43
|
3426.500
|
BATE
|
16:09:06
|
|
83
|
3427.000
|
LSE
|
16:09:05
|
|
200
|
3427.000
|
LSE
|
16:09:05
|
|
119
|
3427.000
|
LSE
|
16:09:05
|
|
116
|
3427.000
|
LSE
|
16:09:05
|
|
689
|
3427.500
|
CHIX
|
16:08:20
|
|
548
|
3427.500
|
LSE
|
16:08:20
|
|
530
|
3428.000
|
LSE
|
16:08:03
|
|
525
|
3427.500
|
LSE
|
16:07:00
|
|
62
|
3427.500
|
LSE
|
16:06:55
|
|
457
|
3427.500
|
LSE
|
16:06:35
|
|
547
|
3430.500
|
LSE
|
16:05:59
|
|
500
|
3430.500
|
CHIX
|
16:05:59
|
|
176
|
3430.500
|
CHIX
|
16:05:59
|
|
76
|
3431.000
|
LSE
|
16:05:57
|
|
447
|
3431.000
|
LSE
|
16:05:57
|
|
400
|
3431.000
|
LSE
|
16:05:45
|
|
33
|
3431.000
|
LSE
|
16:05:45
|
|
510
|
3430.000
|
LSE
|
16:04:30
|
|
200
|
3430.500
|
LSE
|
16:04:21
|
|
497
|
3431.000
|
LSE
|
16:04:10
|
|
687
|
3431.000
|
BATE
|
16:04:10
|
|
706
|
3431.500
|
CHIX
|
16:04:05
|
|
499
|
3431.500
|
LSE
|
16:04:05
|
|
452
|
3431.000
|
LSE
|
16:03:26
|
|
525
|
3431.000
|
LSE
|
16:02:41
|
|
625
|
3431.500
|
CHIX
|
16:02:41
|
|
446
|
3431.500
|
LSE
|
16:02:41
|
|
489
|
3431.500
|
LSE
|
16:01:53
|
|
482
|
3429.500
|
LSE
|
16:01:02
|
|
420
|
3430.000
|
LSE
|
16:00:57
|
|
80
|
3430.000
|
LSE
|
16:00:57
|
|
38
|
3430.000
|
BATE
|
16:00:57
|
|
644
|
3430.000
|
BATE
|
16:00:57
|
|
41
|
3426.500
|
LSE
|
16:00:02
|
|
123
|
3426.500
|
LSE
|
16:00:02
|
|
377
|
3426.500
|
LSE
|
16:00:02
|
|
536
|
3426.000
|
LSE
|
15:59:07
|
|
135
|
3426.500
|
CHIX
|
15:59:05
|
|
123
|
3426.500
|
CHIX
|
15:59:05
|
|
434
|
3426.500
|
CHIX
|
15:59:05
|
|
456
|
3426.500
|
LSE
|
15:59:05
|
|
452
|
3425.500
|
LSE
|
15:58:22
|
|
574
|
3425.000
|
CHIX
|
15:57:15
|
|
527
|
3426.000
|
LSE
|
15:57:04
|
|
117
|
3427.000
|
LSE
|
15:56:58
|
|
101
|
3427.000
|
LSE
|
15:56:58
|
|
100
|
3427.000
|
LSE
|
15:56:58
|
|
100
|
3427.000
|
LSE
|
15:56:58
|
|
100
|
3427.000
|
LSE
|
15:56:58
|
|
519
|
3427.000
|
LSE
|
15:56:58
|
|
475
|
3427.000
|
LSE
|
15:56:58
|
|
663
|
3427.500
|
BATE
|
15:56:58
|
|
122
|
3424.000
|
CHIX
|
15:55:07
|
|
107
|
3424.000
|
CHIX
|
15:55:07
|
|
17
|
3424.000
|
CHIX
|
15:55:07
|
|
65
|
3424.000
|
CHIX
|
15:55:07
|
|
114
|
3424.000
|
CHIX
|
15:55:07
|
|
178
|
3424.000
|
CHIX
|
15:55:07
|
|
182
|
3424.000
|
LSE
|
15:55:07
|
|
267
|
3424.000
|
LSE
|
15:55:07
|
|
93
|
3424.000
|
CHIX
|
15:55:07
|
|
313
|
3421.500
|
LSE
|
15:54:11
|
|
158
|
3421.500
|
LSE
|
15:54:11
|
|
522
|
3422.500
|
LSE
|
15:54:03
|
|
528
|
3423.000
|
LSE
|
15:54:00
|
|
448
|
3423.500
|
LSE
|
15:53:57
|
|
40
|
3423.500
|
LSE
|
15:53:57
|
|
312
|
3421.500
|
CHIX
|
15:53:12
|
|
273
|
3421.500
|
CHIX
|
15:53:12
|
|
537
|
3420.500
|
LSE
|
15:51:50
|
|
492
|
3421.000
|
LSE
|
15:51:50
|
|
553
|
3421.500
|
LSE
|
15:51:40
|
|
188
|
3420.000
|
BATE
|
15:50:52
|
|
60
|
3420.000
|
BATE
|
15:50:52
|
|
387
|
3420.000
|
BATE
|
15:50:49
|
|
419
|
3420.000
|
CHIX
|
15:50:46
|
|
257
|
3420.000
|
CHIX
|
15:50:46
|
|
723
|
3420.000
|
LSE
|
15:50:44
|
|
188
|
3420.500
|
LSE
|
15:50:40
|
|
119
|
3420.500
|
LSE
|
15:50:40
|
|
224
|
3420.500
|
LSE
|
15:50:40
|
|
501
|
3417.500
|
LSE
|
15:49:06
|
|
492
|
3417.500
|
LSE
|
15:48:21
|
|
203
|
3418.000
|
LSE
|
15:48:17
|
|
379
|
3418.000
|
LSE
|
15:48:17
|
|
453
|
3418.500
|
LSE
|
15:48:06
|
|
699
|
3415.500
|
CHIX
|
15:47:04
|
|
455
|
3418.000
|
LSE
|
15:46:49
|
|
458
|
3419.000
|
LSE
|
15:46:19
|
|
507
|
3419.000
|
LSE
|
15:45:19
|
|
454
|
3420.000
|
BATE
|
15:45:02
|
|
12
|
3420.000
|
BATE
|
15:45:02
|
|
10
|
3420.000
|
BATE
|
15:44:57
|
|
12
|
3420.000
|
BATE
|
15:44:57
|
|
13
|
3420.000
|
BATE
|
15:44:57
|
|
9
|
3420.000
|
BATE
|
15:44:57
|
|
105
|
3420.000
|
BATE
|
15:44:57
|
|
10
|
3420.000
|
BATE
|
15:44:57
|
|
509
|
3420.500
|
LSE
|
15:44:57
|
|
153
|
3421.000
|
LSE
|
15:44:55
|
|
137
|
3421.000
|
LSE
|
15:44:55
|
|
180
|
3421.000
|
LSE
|
15:44:55
|
|
483
|
3421.000
|
LSE
|
15:44:55
|
|
439
|
3420.000
|
CHIX
|
15:44:36
|
|
379
|
3420.000
|
LSE
|
15:44:35
|
|
160
|
3420.000
|
LSE
|
15:44:35
|
|
138
|
3420.000
|
CHIX
|
15:44:35
|
|
31
|
3420.000
|
CHIX
|
15:44:35
|
|
520
|
3416.000
|
LSE
|
15:43:11
|
|
478
|
3416.500
|
LSE
|
15:42:53
|
|
530
|
3419.500
|
LSE
|
15:41:58
|
|
679
|
3419.500
|
CHIX
|
15:41:58
|
|
482
|
3421.000
|
LSE
|
15:41:12
|
|
452
|
3422.000
|
LSE
|
15:40:47
|
|
32
|
3422.000
|
LSE
|
15:40:47
|
|
55
|
3422.000
|
LSE
|
15:40:47
|
|
488
|
3422.000
|
LSE
|
15:40:47
|
|
650
|
3422.000
|
BATE
|
15:40:47
|
|
160
|
3422.500
|
LSE
|
15:40:30
|
|
200
|
3422.500
|
LSE
|
15:40:30
|
|
169
|
3422.500
|
LSE
|
15:40:30
|
|
666
|
3421.500
|
LSE
|
15:40:07
|
|
616
|
3421.500
|
CHIX
|
15:40:07
|
|
483
|
3418.500
|
LSE
|
15:38:37
|
|
548
|
3418.500
|
LSE
|
15:37:54
|
|
492
|
3416.000
|
CHIX
|
15:37:08
|
|
26
|
3416.000
|
CHIX
|
15:37:08
|
|
50
|
3416.000
|
CHIX
|
15:37:08
|
|
90
|
3416.000
|
CHIX
|
15:37:08
|
|
522
|
3416.000
|
LSE
|
15:37:08
|
|
546
|
3415.500
|
LSE
|
15:36:03
|
|
539
|
3416.000
|
LSE
|
15:35:58
|
|
480
|
3416.500
|
LSE
|
15:35:55
|
|
156
|
3416.500
|
LSE
|
15:35:38
|
|
601
|
3416.500
|
BATE
|
15:35:38
|
|
10
|
3416.500
|
BATE
|
15:35:38
|
|
285
|
3416.500
|
LSE
|
15:35:38
|
|
711
|
3416.500
|
CHIX
|
15:35:38
|
|
518
|
3416.500
|
LSE
|
15:35:23
|
|
507
|
3416.500
|
LSE
|
15:35:23
|
|
163
|
3409.000
|
LSE
|
15:33:09
|
|
316
|
3409.000
|
LSE
|
15:33:09
|
|
470
|
3410.000
|
LSE
|
15:32:18
|
|
30
|
3409.500
|
LSE
|
15:31:50
|
|
442
|
3409.500
|
LSE
|
15:31:50
|
|
217
|
3408.500
|
CHIX
|
15:31:18
|
|
475
|
3408.500
|
CHIX
|
15:31:18
|
|
491
|
3409.000
|
LSE
|
15:31:03
|
|
1
|
3406.500
|
CHIX
|
15:30:28
|
|
100
|
3406.500
|
CHIX
|
15:30:27
|
|
57
|
3406.500
|
CHIX
|
15:30:27
|
|
353
|
3408.000
|
LSE
|
15:30:20
|
|
108
|
3408.000
|
LSE
|
15:30:20
|
|
165
|
3410.000
|
BATE
|
15:29:59
|
|
400
|
3410.000
|
BATE
|
15:29:59
|
|
10
|
3410.000
|
BATE
|
15:29:56
|
|
475
|
3410.500
|
LSE
|
15:29:56
|
|
449
|
3410.000
|
LSE
|
15:29:19
|
|
167
|
3409.500
|
LSE
|
15:28:07
|
|
698
|
3409.500
|
CHIX
|
15:28:07
|
|
347
|
3409.500
|
LSE
|
15:28:07
|
|
49
|
3409.000
|
LSE
|
15:27:29
|
|
115
|
3409.000
|
LSE
|
15:27:29
|
|
49
|
3409.000
|
LSE
|
15:27:29
|
|
100
|
3409.000
|
LSE
|
15:27:25
|
|
110
|
3409.000
|
LSE
|
15:27:25
|
|
100
|
3409.000
|
LSE
|
15:27:24
|
|
11
|
3409.000
|
LSE
|
15:27:24
|
|
89
|
3409.000
|
LSE
|
15:27:24
|
|
100
|
3409.000
|
LSE
|
15:27:24
|
|
100
|
3409.000
|
LSE
|
15:27:24
|
|
12
|
3409.000
|
LSE
|
15:27:23
|
|
64
|
3409.000
|
LSE
|
15:27:23
|
|
116
|
3409.000
|
LSE
|
15:27:23
|
|
100
|
3409.000
|
LSE
|
15:27:23
|
|
100
|
3409.000
|
LSE
|
15:27:23
|
|
158
|
3409.000
|
LSE
|
15:27:21
|
|
1
|
3409.000
|
LSE
|
15:27:19
|
|
159
|
3409.000
|
LSE
|
15:27:19
|
|
100
|
3409.000
|
LSE
|
15:27:18
|
|
100
|
3409.000
|
LSE
|
15:27:18
|
|
27
|
3409.000
|
LSE
|
15:27:18
|
|
73
|
3409.000
|
LSE
|
15:27:18
|
|
100
|
3409.000
|
LSE
|
15:27:18
|
|
100
|
3409.000
|
LSE
|
15:27:18
|
|
100
|
3409.000
|
LSE
|
15:27:18
|
|
100
|
3409.000
|
LSE
|
15:27:18
|
|
94
|
3409.000
|
LSE
|
15:27:18
|
|
73
|
3409.000
|
LSE
|
15:27:18
|
|
123
|
3409.000
|
LSE
|
15:27:18
|
|
24
|
3409.000
|
LSE
|
15:27:18
|
|
200
|
3409.500
|
LSE
|
15:27:15
|
|
185
|
3408.500
|
LSE
|
15:27:02
|
|
116
|
3408.500
|
LSE
|
15:27:02
|
|
100
|
3408.500
|
LSE
|
15:27:01
|
|
14
|
3408.500
|
LSE
|
15:27:01
|
|
100
|
3408.500
|
LSE
|
15:27:01
|
|
76
|
3408.500
|
LSE
|
15:27:01
|
|
130
|
3408.500
|
LSE
|
15:27:01
|
|
130
|
3408.500
|
LSE
|
15:27:01
|
|
15
|
3408.500
|
LSE
|
15:27:01
|
|
37
|
3408.500
|
LSE
|
15:27:01
|
|
26
|
3408.500
|
LSE
|
15:27:01
|
|
60
|
3408.500
|
LSE
|
15:27:01
|
|
15
|
3408.000
|
LSE
|
15:26:58
|
|
15
|
3408.000
|
LSE
|
15:26:58
|
|
23
|
3408.000
|
LSE
|
15:26:54
|
|
510
|
3410.500
|
LSE
|
15:26:27
|
|
446
|
3410.500
|
LSE
|
15:26:27
|
|
478
|
3412.000
|
LSE
|
15:25:59
|
|
460
|
3412.000
|
LSE
|
15:25:59
|
|
403
|
3415.000
|
CHIX
|
15:25:13
|
|
90
|
3415.000
|
CHIX
|
15:25:13
|
|
102
|
3415.000
|
CHIX
|
15:25:13
|
|
489
|
3415.000
|
LSE
|
15:25:13
|
|
511
|
3415.000
|
LSE
|
15:25:13
|
|
36
|
3415.000
|
LSE
|
15:25:13
|
|
20
|
3415.000
|
CHIX
|
15:25:13
|
|
17
|
3415.000
|
CHIX
|
15:25:13
|
|
512
|
3415.500
|
LSE
|
15:25:11
|
|
53
|
3415.500
|
LSE
|
15:25:11
|
|
622
|
3415.500
|
BATE
|
15:25:11
|
|
203
|
3415.500
|
LSE
|
15:24:56
|
|
198
|
3415.500
|
LSE
|
15:24:55
|
|
467
|
3416.000
|
LSE
|
15:24:54
|
|
454
|
3415.500
|
LSE
|
15:24:11
|
|
542
|
3416.000
|
LSE
|
15:24:04
|
|
536
|
3415.000
|
LSE
|
15:23:18
|
|
507
|
3415.000
|
LSE
|
15:23:18
|
|
480
|
3416.000
|
LSE
|
15:23:10
|
|
12
|
3416.000
|
LSE
|
15:23:09
|
|
550
|
3416.000
|
LSE
|
15:23:05
|
|
74
|
3415.000
|
LSE
|
15:22:40
|
|
467
|
3415.000
|
LSE
|
15:22:40
|
|
498
|
3415.000
|
LSE
|
15:22:40
|
|
15
|
3416.000
|
CHIX
|
15:22:25
|
|
632
|
3416.000
|
CHIX
|
15:22:25
|
|
524
|
3419.000
|
LSE
|
15:21:42
|
|
477
|
3419.000
|
LSE
|
15:21:42
|
|
482
|
3418.000
|
LSE
|
15:20:57
|
|
527
|
3419.000
|
LSE
|
15:20:54
|
|
456
|
3419.000
|
LSE
|
15:20:54
|
|
711
|
3413.000
|
BATE
|
15:19:57
|
|
512
|
3413.000
|
LSE
|
15:19:57
|
|
604
|
3413.000
|
CHIX
|
15:19:57
|
|
467
|
3413.500
|
LSE
|
15:19:53
|
|
522
|
3413.500
|
LSE
|
15:19:53
|
|
510
|
3413.500
|
LSE
|
15:19:32
|
|
9
|
3412.500
|
LSE
|
15:19:11
|
|
519
|
3411.500
|
LSE
|
15:18:27
|
|
321
|
3412.000
|
LSE
|
15:18:03
|
|
112
|
3412.000
|
LSE
|
15:18:03
|
|
93
|
3412.000
|
LSE
|
15:18:03
|
|
501
|
3412.000
|
LSE
|
15:17:17
|
|
539
|
3412.000
|
CHIX
|
15:17:17
|
|
57
|
3412.000
|
CHIX
|
15:17:17
|
|
112
|
3412.000
|
CHIX
|
15:17:17
|
|
300
|
3412.500
|
LSE
|
15:17:09
|
|
203
|
3412.500
|
LSE
|
15:17:09
|
|
36
|
3412.500
|
LSE
|
15:17:09
|
|
424
|
3412.500
|
LSE
|
15:17:07
|
|
193
|
3412.500
|
LSE
|
15:17:07
|
|
260
|
3412.500
|
LSE
|
15:17:06
|
|
59
|
3412.500
|
LSE
|
15:16:36
|
|
441
|
3412.500
|
LSE
|
15:16:36
|
|
454
|
3413.000
|
LSE
|
15:16:35
|
|
516
|
3413.500
|
LSE
|
15:16:35
|
|
51
|
3413.500
|
LSE
|
15:16:35
|
|
116
|
3413.500
|
LSE
|
15:16:35
|
|
200
|
3413.500
|
LSE
|
15:16:35
|
|
119
|
3413.500
|
LSE
|
15:16:35
|
|
349
|
3413.500
|
LSE
|
15:16:35
|
|
148
|
3413.500
|
LSE
|
15:16:35
|
|
535
|
3413.500
|
LSE
|
15:16:35
|
|
15
|
3413.000
|
CHIX
|
15:16:04
|
|
245
|
3413.000
|
LSE
|
15:16:04
|
|
20
|
3413.000
|
LSE
|
15:16:04
|
|
241
|
3413.000
|
LSE
|
15:16:04
|
|
658
|
3413.000
|
LSE
|
15:16:04
|
|
201
|
3413.000
|
CHIX
|
15:16:04
|
|
319
|
3413.000
|
CHIX
|
15:16:04
|
|
30
|
3413.000
|
CHIX
|
15:16:04
|
|
14
|
3413.000
|
CHIX
|
15:16:04
|
|
49
|
3413.000
|
CHIX
|
15:16:04
|
|
448
|
3413.500
|
LSE
|
15:16:02
|
|
489
|
3413.500
|
LSE
|
15:16:02
|
|
688
|
3413.500
|
LSE
|
15:16:02
|
|
2
|
3413.500
|
BATE
|
15:16:02
|
|
570
|
3413.500
|
BATE
|
15:16:02
|
|
116
|
3411.500
|
LSE
|
15:15:00
|
|
416
|
3411.500
|
LSE
|
15:15:00
|
|
189
|
3411.500
|
LSE
|
15:15:00
|
|
870
|
3411.500
|
LSE
|
15:15:00
|
|
14
|
3411.500
|
LSE
|
15:14:59
|
|
63
|
3411.500
|
LSE
|
15:14:59
|
|
14
|
3411.500
|
LSE
|
15:14:59
|
|
76
|
3409.500
|
LSE
|
15:14:47
|
|
10
|
3409.500
|
LSE
|
15:14:46
|
|
13
|
3408.500
|
LSE
|
15:14:32
|
|
312
|
3409.500
|
LSE
|
15:14:20
|
|
200
|
3409.500
|
LSE
|
15:14:20
|
|
448
|
3406.000
|
LSE
|
15:14:02
|
|
475
|
3406.000
|
LSE
|
15:14:02
|
|
10
|
3406.000
|
LSE
|
15:14:02
|
|
449
|
3406.000
|
LSE
|
15:14:02
|
|
475
|
3406.500
|
LSE
|
15:14:00
|
|
489
|
3406.500
|
LSE
|
15:14:00
|
|
33
|
3406.500
|
LSE
|
15:14:00
|
|
400
|
3407.000
|
LSE
|
15:13:51
|
|
116
|
3407.000
|
LSE
|
15:13:43
|
|
119
|
3407.000
|
LSE
|
15:13:43
|
|
440
|
3406.500
|
LSE
|
15:13:30
|
|
40
|
3406.500
|
LSE
|
15:13:30
|
|
447
|
3403.000
|
LSE
|
15:12:35
|
|
292
|
3404.500
|
LSE
|
15:12:33
|
|
256
|
3404.500
|
LSE
|
15:12:33
|
|
126
|
3404.500
|
LSE
|
15:12:32
|
|
100
|
3404.500
|
LSE
|
15:12:18
|
|
219
|
3404.500
|
LSE
|
15:12:14
|
|
88
|
3405.000
|
CHIX
|
15:12:14
|
|
300
|
3405.000
|
CHIX
|
15:12:14
|
|
147
|
3405.000
|
CHIX
|
15:12:14
|
|
116
|
3405.000
|
CHIX
|
15:12:13
|
|
446
|
3405.500
|
LSE
|
15:12:06
|
|
507
|
3406.000
|
LSE
|
15:12:05
|
|
433
|
3406.000
|
LSE
|
15:12:05
|
|
11
|
3406.000
|
LSE
|
15:12:05
|
|
508
|
3406.500
|
LSE
|
15:11:53
|
|
17
|
3406.500
|
LSE
|
15:11:53
|
|
561
|
3404.000
|
LSE
|
15:11:28
|
|
506
|
3404.000
|
LSE
|
15:11:28
|
|
597
|
3404.000
|
CHIX
|
15:11:28
|
|
577
|
3404.000
|
BATE
|
15:11:28
|
|
28
|
3404.000
|
BATE
|
15:11:28
|
|
25
|
3404.000
|
BATE
|
15:11:24
|
|
62
|
3404.500
|
LSE
|
15:11:20
|
|
485
|
3404.500
|
LSE
|
15:11:20
|
|
530
|
3399.000
|
LSE
|
15:09:17
|
|
413
|
3399.000
|
LSE
|
15:09:17
|
|
70
|
3399.000
|
LSE
|
15:09:17
|
|
56
|
3399.000
|
LSE
|
15:08:10
|
|
405
|
3399.000
|
LSE
|
15:08:10
|
|
493
|
3401.000
|
LSE
|
15:07:44
|
|
126
|
3401.500
|
LSE
|
15:07:38
|
|
364
|
3401.500
|
LSE
|
15:07:38
|
|
374
|
3401.500
|
CHIX
|
15:07:38
|
|
249
|
3401.500
|
CHIX
|
15:07:38
|
|
487
|
3401.000
|
LSE
|
15:06:53
|
|
37
|
3401.000
|
LSE
|
15:06:53
|
|
409
|
3405.500
|
LSE
|
15:06:14
|
|
43
|
3405.500
|
LSE
|
15:06:14
|
|
612
|
3407.500
|
CHIX
|
15:05:58
|
|
472
|
3408.000
|
LSE
|
15:05:55
|
|
90
|
3407.000
|
LSE
|
15:05:29
|
|
436
|
3407.000
|
LSE
|
15:05:29
|
|
84
|
3406.000
|
LSE
|
15:05:04
|
|
14
|
3406.000
|
LSE
|
15:05:04
|
|
309
|
3406.000
|
LSE
|
15:05:04
|
|
100
|
3406.000
|
LSE
|
15:05:03
|
|
642
|
3408.000
|
BATE
|
15:04:19
|
|
47
|
3408.000
|
BATE
|
15:04:19
|
|
487
|
3408.500
|
LSE
|
15:04:19
|
|
583
|
3410.000
|
CHIX
|
15:03:41
|
|
43
|
3411.500
|
LSE
|
15:03:13
|
|
28
|
3411.500
|
LSE
|
15:03:13
|
|
66
|
3411.500
|
LSE
|
15:03:13
|
|
159
|
3411.500
|
LSE
|
15:03:13
|
|
200
|
3411.500
|
LSE
|
15:03:13
|
|
528
|
3412.000
|
LSE
|
15:03:09
|
|
484
|
3412.000
|
LSE
|
15:02:41
|
|
14
|
3412.000
|
LSE
|
15:02:41
|
|
381
|
3409.500
|
BATE
|
15:01:58
|
|
302
|
3410.000
|
LSE
|
15:01:49
|
|
228
|
3410.000
|
LSE
|
15:01:49
|
|
252
|
3410.500
|
LSE
|
15:01:47
|
|
299
|
3410.500
|
LSE
|
15:01:46
|
|
350
|
3411.000
|
CHIX
|
15:01:46
|
|
323
|
3411.000
|
CHIX
|
15:01:46
|
|
468
|
3411.500
|
LSE
|
15:01:11
|
|
316
|
3409.500
|
BATE
|
15:00:39
|
|
447
|
3407.000
|
LSE
|
14:59:41
|
|
663
|
3409.000
|
CHIX
|
14:59:35
|
|
20
|
3409.000
|
CHIX
|
14:59:35
|
|
22
|
3409.000
|
CHIX
|
14:59:35
|
|
180
|
3410.500
|
LSE
|
14:58:56
|
|
171
|
3410.500
|
LSE
|
14:58:56
|
|
113
|
3410.500
|
LSE
|
14:58:56
|
|
526
|
3410.500
|
LSE
|
14:58:56
|
|
521
|
3411.000
|
LSE
|
14:58:56
|
|
549
|
3411.500
|
LSE
|
14:58:24
|
|
444
|
3412.000
|
LSE
|
14:58:22
|
|
487
|
3412.000
|
LSE
|
14:58:20
|
|
221
|
3413.000
|
LSE
|
14:58:14
|
|
300
|
3413.000
|
LSE
|
14:58:14
|
|
122
|
3413.500
|
LSE
|
14:58:14
|
|
325
|
3413.500
|
LSE
|
14:58:14
|
|
39
|
3413.500
|
LSE
|
14:58:14
|
|
10
|
3415.000
|
CHIX
|
14:58:04
|
|
108
|
3415.000
|
LSE
|
14:58:04
|
|
355
|
3415.000
|
CHIX
|
14:58:04
|
|
95
|
3415.000
|
CHIX
|
14:58:04
|
|
403
|
3415.000
|
LSE
|
14:58:04
|
|
136
|
3415.000
|
CHIX
|
14:58:04
|
|
31
|
3415.000
|
CHIX
|
14:57:18
|
|
44
|
3415.000
|
CHIX
|
14:57:18
|
|
33
|
3415.000
|
CHIX
|
14:57:14
|
|
528
|
3415.500
|
LSE
|
14:57:13
|
|
340
|
3416.000
|
BATE
|
14:56:08
|
|
143
|
3416.000
|
BATE
|
14:56:08
|
|
193
|
3416.000
|
BATE
|
14:56:08
|
|
17
|
3417.000
|
LSE
|
14:56:05
|
|
200
|
3417.000
|
LSE
|
14:56:05
|
|
116
|
3417.000
|
LSE
|
14:56:05
|
|
105
|
3417.000
|
LSE
|
14:56:05
|
|
8
|
3417.000
|
LSE
|
14:56:05
|
|
493
|
3417.000
|
LSE
|
14:56:05
|
|
31
|
3417.500
|
LSE
|
14:56:03
|
|
507
|
3417.500
|
LSE
|
14:56:03
|
|
625
|
3417.500
|
CHIX
|
14:56:03
|
|
542
|
3418.000
|
LSE
|
14:56:03
|
|
207
|
3414.000
|
LSE
|
14:55:06
|
|
137
|
3414.000
|
LSE
|
14:55:06
|
|
100
|
3414.000
|
LSE
|
14:55:06
|
|
441
|
3410.000
|
LSE
|
14:54:09
|
|
44
|
3410.000
|
LSE
|
14:54:08
|
|
467
|
3412.000
|
LSE
|
14:53:31
|
|
323
|
3414.000
|
CHIX
|
14:53:13
|
|
14
|
3414.000
|
CHIX
|
14:53:13
|
|
157
|
3414.000
|
CHIX
|
14:53:13
|
|
38
|
3414.000
|
CHIX
|
14:53:13
|
|
86
|
3414.000
|
LSE
|
14:53:13
|
|
464
|
3414.000
|
LSE
|
14:53:13
|
|
49
|
3414.000
|
CHIX
|
14:53:13
|
|
508
|
3416.000
|
LSE
|
14:52:22
|
|
277
|
3416.000
|
BATE
|
14:52:22
|
|
83
|
3416.000
|
BATE
|
14:52:22
|
|
119
|
3416.000
|
BATE
|
14:52:22
|
|
154
|
3416.000
|
BATE
|
14:52:13
|
|
514
|
3416.000
|
LSE
|
14:52:13
|
|
40
|
3416.000
|
BATE
|
14:52:13
|
|
468
|
3415.000
|
LSE
|
14:51:15
|
|
546
|
3415.000
|
CHIX
|
14:51:15
|
|
161
|
3415.000
|
CHIX
|
14:51:13
|
|
522
|
3415.000
|
LSE
|
14:51:00
|
|
487
|
3418.000
|
LSE
|
14:50:35
|
|
466
|
3420.500
|
LSE
|
14:50:04
|
|
551
|
3421.000
|
LSE
|
14:49:58
|
|
287
|
3421.500
|
LSE
|
14:49:58
|
|
201
|
3421.500
|
LSE
|
14:49:58
|
|
520
|
3420.500
|
LSE
|
14:49:19
|
|
166
|
3420.500
|
LSE
|
14:48:52
|
|
32
|
3420.500
|
LSE
|
14:48:52
|
|
74
|
3420.500
|
LSE
|
14:48:52
|
|
253
|
3420.500
|
LSE
|
14:48:52
|
|
349
|
3421.000
|
LSE
|
14:48:51
|
|
482
|
3421.000
|
LSE
|
14:48:51
|
|
65
|
3421.000
|
LSE
|
14:48:51
|
|
162
|
3420.000
|
LSE
|
14:48:38
|
|
491
|
3420.000
|
LSE
|
14:48:36
|
|
348
|
3420.000
|
CHIX
|
14:48:36
|
|
316
|
3420.000
|
CHIX
|
14:48:36
|
|
27
|
3420.000
|
CHIX
|
14:48:36
|
|
244
|
3420.500
|
BATE
|
14:48:35
|
|
1
|
3420.500
|
LSE
|
14:48:33
|
|
57
|
3420.500
|
BATE
|
14:48:33
|
|
537
|
3420.500
|
LSE
|
14:48:33
|
|
406
|
3420.500
|
LSE
|
14:48:33
|
|
13
|
3420.500
|
BATE
|
14:48:33
|
|
136
|
3420.500
|
LSE
|
14:48:33
|
|
100
|
3420.500
|
BATE
|
14:48:33
|
|
100
|
3420.500
|
BATE
|
14:48:33
|
|
100
|
3420.500
|
BATE
|
14:48:33
|
|
247
|
3421.000
|
LSE
|
14:48:33
|
|
261
|
3421.000
|
LSE
|
14:48:33
|
|
443
|
3421.000
|
LSE
|
14:48:33
|
|
535
|
3421.500
|
LSE
|
14:48:28
|
|
200
|
3422.000
|
LSE
|
14:48:25
|
|
93
|
3422.000
|
LSE
|
14:48:25
|
|
44
|
3421.500
|
LSE
|
14:48:00
|
|
33
|
3421.500
|
LSE
|
14:48:00
|
|
388
|
3421.500
|
LSE
|
14:48:00
|
|
140
|
3421.500
|
LSE
|
14:48:00
|
|
310
|
3421.500
|
LSE
|
14:48:00
|
|
334
|
3422.000
|
LSE
|
14:47:59
|
|
200
|
3422.000
|
LSE
|
14:47:59
|
|
467
|
3422.000
|
LSE
|
14:47:59
|
|
31
|
3422.000
|
LSE
|
14:47:57
|
|
469
|
3422.000
|
LSE
|
14:47:47
|
|
400
|
3422.000
|
LSE
|
14:47:41
|
|
58
|
3420.500
|
LSE
|
14:47:19
|
|
506
|
3420.500
|
LSE
|
14:47:19
|
|
379
|
3420.500
|
LSE
|
14:47:19
|
|
6
|
3420.500
|
LSE
|
14:47:19
|
|
504
|
3420.500
|
LSE
|
14:47:19
|
|
299
|
3420.500
|
LSE
|
14:47:19
|
|
180
|
3420.500
|
LSE
|
14:47:19
|
|
393
|
3421.500
|
LSE
|
14:47:18
|
|
111
|
3421.500
|
LSE
|
14:47:18
|
|
58
|
3422.000
|
LSE
|
14:47:18
|
|
200
|
3422.000
|
LSE
|
14:47:18
|
|
281
|
3420.500
|
LSE
|
14:47:15
|
|
458
|
3420.500
|
LSE
|
14:47:15
|
|
441
|
3421.000
|
LSE
|
14:47:06
|
|
29
|
3421.000
|
LSE
|
14:47:06
|
|
149
|
3421.000
|
CHIX
|
14:46:57
|
|
94
|
3421.000
|
CHIX
|
14:46:57
|
|
226
|
3421.000
|
LSE
|
14:46:55
|
|
253
|
3421.000
|
LSE
|
14:46:55
|
|
8
|
3421.000
|
CHIX
|
14:46:55
|
|
70
|
3421.000
|
LSE
|
14:46:54
|
|
45
|
3421.000
|
CHIX
|
14:46:54
|
|
215
|
3421.000
|
CHIX
|
14:46:54
|
|
58
|
3421.000
|
CHIX
|
14:46:54
|
|
59
|
3421.000
|
CHIX
|
14:46:54
|
|
464
|
3421.500
|
LSE
|
14:46:53
|
|
223
|
3421.500
|
LSE
|
14:46:53
|
|
294
|
3421.500
|
LSE
|
14:46:53
|
|
549
|
3422.000
|
LSE
|
14:46:51
|
|
38
|
3422.000
|
LSE
|
14:46:51
|
|
468
|
3422.000
|
LSE
|
14:46:51
|
|
201
|
3422.500
|
LSE
|
14:46:48
|
|
303
|
3422.500
|
LSE
|
14:46:48
|
|
498
|
3422.500
|
LSE
|
14:46:48
|
|
446
|
3423.000
|
LSE
|
14:46:33
|
|
119
|
3423.500
|
LSE
|
14:46:32
|
|
156
|
3423.500
|
LSE
|
14:46:32
|
|
204
|
3422.500
|
LSE
|
14:46:26
|
|
119
|
3422.500
|
LSE
|
14:46:26
|
|
193
|
3422.500
|
LSE
|
14:46:26
|
|
323
|
3422.500
|
LSE
|
14:46:26
|
|
137
|
3422.500
|
LSE
|
14:46:22
|
|
57
|
3423.500
|
LSE
|
14:46:16
|
|
119
|
3423.500
|
LSE
|
14:46:16
|
|
200
|
3423.500
|
LSE
|
14:46:16
|
|
116
|
3423.500
|
LSE
|
14:46:16
|
|
44
|
3423.000
|
LSE
|
14:46:16
|
|
502
|
3424.500
|
LSE
|
14:46:16
|
|
709
|
3425.000
|
LSE
|
14:46:16
|
|
16
|
3427.500
|
LSE
|
14:46:01
|
|
527
|
3427.500
|
LSE
|
14:46:01
|
|
155
|
3428.000
|
LSE
|
14:45:56
|
|
285
|
3428.000
|
LSE
|
14:45:56
|
|
93
|
3428.000
|
LSE
|
14:45:56
|
|
507
|
3428.500
|
LSE
|
14:45:20
|
|
689
|
3429.000
|
CHIX
|
14:45:17
|
|
45
|
3429.000
|
LSE
|
14:45:06
|
|
431
|
3429.000
|
LSE
|
14:45:06
|
|
500
|
3429.000
|
LSE
|
14:44:54
|
|
464
|
3430.500
|
LSE
|
14:44:25
|
|
242
|
3431.500
|
BATE
|
14:44:14
|
|
8
|
3431.500
|
BATE
|
14:44:14
|
|
90
|
3431.500
|
BATE
|
14:44:14
|
|
10
|
3431.500
|
BATE
|
14:44:14
|
|
16
|
3431.500
|
BATE
|
14:44:14
|
|
11
|
3431.500
|
BATE
|
14:44:14
|
|
148
|
3431.500
|
BATE
|
14:44:14
|
|
48
|
3431.500
|
BATE
|
14:44:14
|
|
25
|
3431.500
|
BATE
|
14:44:14
|
|
72
|
3431.500
|
BATE
|
14:44:14
|
|
510
|
3432.000
|
LSE
|
14:44:14
|
|
144
|
3433.500
|
LSE
|
14:43:41
|
|
330
|
3433.500
|
LSE
|
14:43:41
|
|
668
|
3434.000
|
CHIX
|
14:43:40
|
|
477
|
3434.000
|
LSE
|
14:43:40
|
|
485
|
3435.500
|
LSE
|
14:43:02
|
|
142
|
3436.000
|
LSE
|
14:43:01
|
|
335
|
3436.000
|
LSE
|
14:43:01
|
|
109
|
3436.000
|
LSE
|
14:42:56
|
|
468
|
3437.000
|
LSE
|
14:42:55
|
|
308
|
3437.500
|
LSE
|
14:42:55
|
|
119
|
3437.500
|
LSE
|
14:42:55
|
|
124
|
3437.500
|
LSE
|
14:42:55
|
|
119
|
3437.500
|
LSE
|
14:42:55
|
|
443
|
3436.000
|
LSE
|
14:42:41
|
|
526
|
3434.500
|
LSE
|
14:42:26
|
|
451
|
3436.000
|
LSE
|
14:42:22
|
|
509
|
3436.500
|
LSE
|
14:42:22
|
|
577
|
3438.000
|
LSE
|
14:42:15
|
|
658
|
3438.000
|
LSE
|
14:42:15
|
|
106
|
3434.000
|
LSE
|
14:42:06
|
|
87
|
3434.000
|
LSE
|
14:42:06
|
|
339
|
3434.000
|
LSE
|
14:42:06
|
|
176
|
3434.000
|
LSE
|
14:42:06
|
|
106
|
3434.000
|
LSE
|
14:42:06
|
|
193
|
3434.000
|
LSE
|
14:42:06
|
|
448
|
3436.000
|
LSE
|
14:41:57
|
|
385
|
3436.500
|
LSE
|
14:41:54
|
|
119
|
3436.500
|
LSE
|
14:41:54
|
|
218
|
3436.000
|
LSE
|
14:41:51
|
|
521
|
3435.000
|
LSE
|
14:41:48
|
|
648
|
3435.000
|
CHIX
|
14:41:48
|
|
41
|
3435.500
|
LSE
|
14:41:48
|
|
477
|
3435.500
|
LSE
|
14:41:48
|
|
413
|
3436.000
|
LSE
|
14:41:48
|
|
109
|
3436.000
|
LSE
|
14:41:48
|
|
24
|
3437.000
|
LSE
|
14:41:28
|
|
424
|
3437.000
|
LSE
|
14:41:28
|
|
545
|
3437.000
|
LSE
|
14:41:28
|
|
400
|
3438.000
|
LSE
|
14:41:24
|
|
15
|
3438.000
|
LSE
|
14:41:24
|
|
125
|
3438.000
|
LSE
|
14:41:24
|
|
115
|
3438.500
|
LSE
|
14:41:22
|
|
401
|
3438.500
|
LSE
|
14:41:22
|
|
504
|
3439.000
|
LSE
|
14:41:15
|
|
65
|
3439.000
|
LSE
|
14:41:15
|
|
211
|
3439.500
|
BATE
|
14:41:12
|
|
300
|
3439.500
|
BATE
|
14:41:12
|
|
25
|
3439.500
|
BATE
|
14:41:12
|
|
16
|
3439.500
|
BATE
|
14:41:12
|
|
10
|
3439.500
|
BATE
|
14:41:11
|
|
130
|
3439.500
|
BATE
|
14:41:11
|
|
15
|
3440.000
|
LSE
|
14:41:11
|
|
123
|
3440.000
|
CHIX
|
14:41:11
|
|
459
|
3440.000
|
LSE
|
14:41:11
|
|
510
|
3440.000
|
LSE
|
14:41:11
|
|
15
|
3440.000
|
CHIX
|
14:41:11
|
|
295
|
3440.000
|
CHIX
|
14:41:10
|
|
258
|
3440.000
|
CHIX
|
14:41:09
|
|
448
|
3437.500
|
LSE
|
14:40:17
|
|
518
|
3437.500
|
LSE
|
14:40:13
|
|
158
|
3438.000
|
LSE
|
14:40:11
|
|
347
|
3438.000
|
LSE
|
14:40:11
|
|
461
|
3433.500
|
LSE
|
14:39:48
|
|
169
|
3434.000
|
LSE
|
14:39:21
|
|
494
|
3434.000
|
LSE
|
14:39:21
|
|
333
|
3434.000
|
LSE
|
14:39:21
|
|
12
|
3434.000
|
LSE
|
14:39:21
|
|
354
|
3434.000
|
LSE
|
14:39:20
|
|
509
|
3434.000
|
LSE
|
14:39:20
|
|
109
|
3434.000
|
LSE
|
14:39:20
|
|
590
|
3434.500
|
LSE
|
14:39:16
|
|
95
|
3434.000
|
LSE
|
14:38:58
|
|
448
|
3434.000
|
LSE
|
14:38:58
|
|
30
|
3435.000
|
LSE
|
14:38:50
|
|
316
|
3435.000
|
LSE
|
14:38:50
|
|
30
|
3435.000
|
LSE
|
14:38:50
|
|
100
|
3435.000
|
LSE
|
14:38:49
|
|
469
|
3436.000
|
LSE
|
14:38:47
|
|
31
|
3436.000
|
LSE
|
14:38:47
|
|
31
|
3436.000
|
LSE
|
14:38:47
|
|
465
|
3436.000
|
LSE
|
14:38:47
|
|
423
|
3437.000
|
LSE
|
14:38:43
|
|
100
|
3437.000
|
LSE
|
14:38:42
|
|
119
|
3438.000
|
LSE
|
14:38:42
|
|
519
|
3437.500
|
LSE
|
14:38:30
|
|
259
|
3438.000
|
LSE
|
14:38:20
|
|
457
|
3438.000
|
LSE
|
14:38:20
|
|
59
|
3438.500
|
LSE
|
14:38:19
|
|
399
|
3438.500
|
LSE
|
14:38:19
|
|
693
|
3439.000
|
CHIX
|
14:38:16
|
|
489
|
3439.000
|
BATE
|
14:38:16
|
|
100
|
3439.000
|
BATE
|
14:38:16
|
|
361
|
3439.000
|
LSE
|
14:38:05
|
|
169
|
3439.000
|
LSE
|
14:38:05
|
|
444
|
3439.000
|
LSE
|
14:37:46
|
|
95
|
3439.000
|
LSE
|
14:37:46
|
|
41
|
3439.000
|
BATE
|
14:37:46
|
|
150
|
3439.000
|
LSE
|
14:37:37
|
|
264
|
3439.000
|
LSE
|
14:37:37
|
|
507
|
3439.500
|
LSE
|
14:37:26
|
|
7
|
3439.500
|
LSE
|
14:37:26
|
|
194
|
3439.500
|
CHIX
|
14:37:26
|
|
58
|
3439.500
|
CHIX
|
14:37:26
|
|
188
|
3439.500
|
CHIX
|
14:37:22
|
|
456
|
3440.000
|
LSE
|
14:37:21
|
|
366
|
3439.500
|
LSE
|
14:37:03
|
|
234
|
3439.500
|
CHIX
|
14:37:03
|
|
232
|
3436.000
|
LSE
|
14:36:21
|
|
197
|
3436.000
|
LSE
|
14:36:21
|
|
61
|
3436.000
|
LSE
|
14:36:21
|
|
518
|
3436.500
|
LSE
|
14:36:20
|
|
522
|
3437.000
|
LSE
|
14:36:15
|
|
449
|
3435.000
|
LSE
|
14:35:47
|
|
518
|
3435.000
|
LSE
|
14:35:47
|
|
206
|
3434.500
|
LSE
|
14:35:26
|
|
284
|
3434.500
|
LSE
|
14:35:26
|
|
95
|
3435.000
|
LSE
|
14:35:23
|
|
196
|
3435.000
|
LSE
|
14:35:23
|
|
100
|
3435.000
|
LSE
|
14:35:23
|
|
400
|
3435.000
|
LSE
|
14:35:23
|
|
205
|
3435.000
|
LSE
|
14:35:23
|
|
141
|
3435.000
|
LSE
|
14:35:23
|
|
678
|
3435.500
|
CHIX
|
14:35:23
|
|
539
|
3435.500
|
BATE
|
14:35:23
|
|
100
|
3435.500
|
BATE
|
14:35:23
|
|
488
|
3436.000
|
LSE
|
14:35:23
|
|
498
|
3436.000
|
LSE
|
14:35:23
|
|
119
|
3436.500
|
LSE
|
14:35:21
|
|
124
|
3436.500
|
LSE
|
14:35:21
|
|
488
|
3436.500
|
LSE
|
14:35:17
|
|
478
|
3436.000
|
LSE
|
14:35:12
|
|
117
|
3435.000
|
LSE
|
14:34:49
|
|
621
|
3433.500
|
CHIX
|
14:34:25
|
|
189
|
3434.000
|
LSE
|
14:34:13
|
|
158
|
3434.000
|
LSE
|
14:34:13
|
|
179
|
3434.000
|
LSE
|
14:34:13
|
|
23
|
3434.000
|
LSE
|
14:34:13
|
|
349
|
3435.000
|
LSE
|
14:33:30
|
|
140
|
3435.000
|
LSE
|
14:33:30
|
|
292
|
3435.000
|
CHIX
|
14:33:30
|
|
270
|
3435.000
|
CHIX
|
14:33:30
|
|
23
|
3435.000
|
CHIX
|
14:33:30
|
|
161
|
3435.500
|
LSE
|
14:33:23
|
|
340
|
3435.500
|
LSE
|
14:33:23
|
|
69
|
3435.500
|
CHIX
|
14:33:23
|
|
627
|
3435.500
|
CHIX
|
14:33:23
|
|
113
|
3436.000
|
LSE
|
14:33:22
|
|
124
|
3436.000
|
LSE
|
14:33:22
|
|
210
|
3436.000
|
LSE
|
14:33:22
|
|
446
|
3436.000
|
LSE
|
14:33:22
|
|
122
|
3435.000
|
LSE
|
14:33:02
|
|
521
|
3435.000
|
LSE
|
14:33:02
|
|
122
|
3435.000
|
LSE
|
14:33:02
|
|
20
|
3435.000
|
LSE
|
14:33:02
|
|
476
|
3435.500
|
BATE
|
14:33:02
|
|
186
|
3435.500
|
BATE
|
14:33:02
|
|
448
|
3436.000
|
LSE
|
14:33:00
|
|
452
|
3436.000
|
LSE
|
14:33:00
|
|
32
|
3432.000
|
LSE
|
14:32:28
|
|
19
|
3432.000
|
LSE
|
14:32:28
|
|
67
|
3432.000
|
LSE
|
14:32:27
|
|
185
|
3432.000
|
LSE
|
14:32:26
|
|
58
|
3432.000
|
LSE
|
14:32:18
|
|
79
|
3432.000
|
LSE
|
14:32:18
|
|
188
|
3432.000
|
LSE
|
14:32:16
|
|
154
|
3431.500
|
BATE
|
14:32:15
|
|
143
|
3432.500
|
LSE
|
14:32:15
|
|
150
|
3432.500
|
LSE
|
14:32:15
|
|
160
|
3432.500
|
LSE
|
14:32:15
|
|
139
|
3432.500
|
LSE
|
14:32:15
|
|
300
|
3430.500
|
LSE
|
14:31:44
|
|
150
|
3430.500
|
LSE
|
14:31:44
|
|
475
|
3431.500
|
LSE
|
14:31:31
|
|
541
|
3432.000
|
LSE
|
14:31:30
|
|
679
|
3432.000
|
LSE
|
14:31:14
|
|
669
|
3432.000
|
CHIX
|
14:31:14
|
|
9
|
3432.000
|
CHIX
|
14:31:13
|
|
332
|
3432.500
|
LSE
|
14:31:12
|
|
137
|
3432.500
|
LSE
|
14:31:12
|
|
37
|
3432.500
|
LSE
|
14:31:12
|
|
401
|
3432.500
|
LSE
|
14:31:12
|
|
413
|
3432.500
|
LSE
|
14:31:12
|
|
89
|
3433.000
|
LSE
|
14:31:11
|
|
200
|
3433.000
|
LSE
|
14:31:06
|
|
472
|
3433.000
|
LSE
|
14:31:06
|
|
68
|
3432.500
|
LSE
|
14:31:02
|
|
381
|
3433.000
|
LSE
|
14:30:04
|
|
156
|
3433.000
|
LSE
|
14:30:04
|
|
605
|
3433.500
|
BATE
|
14:30:03
|
|
71
|
3436.000
|
LSE
|
14:30:00
|
|
465
|
3436.000
|
LSE
|
14:30:00
|
|
164
|
3438.500
|
LSE
|
14:29:59
|
|
299
|
3438.500
|
LSE
|
14:29:59
|
|
624
|
3438.500
|
CHIX
|
14:29:59
|
|
186
|
3438.500
|
LSE
|
14:29:57
|
|
100
|
3438.500
|
LSE
|
14:29:57
|
|
100
|
3438.500
|
LSE
|
14:29:57
|
|
164
|
3438.500
|
LSE
|
14:29:56
|
|
1
|
3439.000
|
LSE
|
14:29:55
|
|
100
|
3439.000
|
LSE
|
14:29:55
|
|
100
|
3439.000
|
LSE
|
14:29:55
|
|
100
|
3439.000
|
LSE
|
14:29:55
|
|
183
|
3439.000
|
LSE
|
14:29:55
|
|
10
|
3439.000
|
LSE
|
14:29:53
|
|
699
|
3439.000
|
CHIX
|
14:29:52
|
|
509
|
3438.500
|
LSE
|
14:29:28
|
|
115
|
3435.500
|
LSE
|
14:28:27
|
|
278
|
3435.500
|
LSE
|
14:28:27
|
|
135
|
3435.500
|
LSE
|
14:28:27
|
|
95
|
3437.500
|
BATE
|
14:28:01
|
|
510
|
3437.500
|
BATE
|
14:28:01
|
|
108
|
3438.000
|
LSE
|
14:28:01
|
|
41
|
3438.000
|
LSE
|
14:28:01
|
|
129
|
3438.000
|
LSE
|
14:28:01
|
|
258
|
3438.000
|
LSE
|
14:28:01
|
|
88
|
3438.000
|
LSE
|
14:28:01
|
|
300
|
3438.000
|
LSE
|
14:27:44
|
|
60
|
3438.000
|
LSE
|
14:27:32
|
|
15
|
3438.000
|
LSE
|
14:27:32
|
|
274
|
3442.000
|
LSE
|
14:26:16
|
|
178
|
3442.000
|
LSE
|
14:26:16
|
|
88
|
3442.500
|
LSE
|
14:26:05
|
|
418
|
3442.500
|
LSE
|
14:26:05
|
|
510
|
3443.000
|
LSE
|
14:25:34
|
|
635
|
3443.500
|
CHIX
|
14:25:34
|
|
372
|
3448.500
|
LSE
|
14:23:33
|
|
152
|
3448.500
|
LSE
|
14:23:33
|
|
455
|
3449.000
|
LSE
|
14:23:32
|
|
294
|
3449.000
|
LSE
|
14:22:12
|
|
251
|
3449.000
|
LSE
|
14:22:12
|
|
711
|
3449.000
|
CHIX
|
14:21:43
|
|
482
|
3449.500
|
LSE
|
14:21:33
|
|
212
|
3450.000
|
BATE
|
14:21:10
|
|
69
|
3450.000
|
LSE
|
14:21:10
|
|
157
|
3450.000
|
LSE
|
14:21:10
|
|
226
|
3450.000
|
LSE
|
14:21:10
|
|
428
|
3450.000
|
BATE
|
14:20:47
|
|
119
|
3451.500
|
LSE
|
14:19:31
|
|
180
|
3451.500
|
LSE
|
14:19:31
|
|
124
|
3451.500
|
LSE
|
14:19:31
|
|
90
|
3451.500
|
LSE
|
14:19:31
|
|
472
|
3451.500
|
LSE
|
14:19:31
|
|
13
|
3449.500
|
CHIX
|
14:17:47
|
|
23
|
3449.500
|
CHIX
|
14:17:47
|
|
106
|
3449.500
|
CHIX
|
14:17:47
|
|
476
|
3449.500
|
CHIX
|
14:17:31
|
|
66
|
3449.500
|
LSE
|
14:17:31
|
|
9
|
3449.500
|
LSE
|
14:17:31
|
|
465
|
3449.500
|
LSE
|
14:17:31
|
|
10
|
3449.500
|
CHIX
|
14:17:31
|
|
535
|
3449.500
|
LSE
|
14:15:36
|
|
50
|
3449.500
|
LSE
|
14:14:40
|
|
415
|
3449.500
|
LSE
|
14:14:40
|
|
7
|
3450.500
|
LSE
|
14:14:28
|
|
534
|
3450.500
|
LSE
|
14:14:28
|
|
485
|
3451.000
|
LSE
|
14:14:17
|
|
22
|
3451.000
|
LSE
|
14:13:10
|
|
538
|
3450.500
|
LSE
|
14:12:42
|
|
932
|
3450.500
|
LSE
|
14:12:42
|
|
609
|
3450.500
|
CHIX
|
14:12:42
|
|
194
|
3449.500
|
LSE
|
14:11:57
|
|
136
|
3449.500
|
LSE
|
14:10:59
|
|
101
|
3449.500
|
LSE
|
14:10:59
|
|
16
|
3449.500
|
LSE
|
14:10:59
|
|
62
|
3449.500
|
LSE
|
14:10:59
|
|
72
|
3449.500
|
LSE
|
14:10:44
|
|
25
|
3449.500
|
LSE
|
14:10:43
|
|
100
|
3449.500
|
LSE
|
14:10:42
|
|
169
|
3449.500
|
LSE
|
14:10:03
|
|
100
|
3449.500
|
LSE
|
14:10:03
|
|
3
|
3449.500
|
LSE
|
14:10:03
|
|
3
|
3449.500
|
LSE
|
14:10:03
|
|
19
|
3449.500
|
LSE
|
14:09:59
|
|
23
|
3449.500
|
LSE
|
14:09:59
|
|
53
|
3449.500
|
LSE
|
14:09:57
|
|
83
|
3449.500
|
LSE
|
14:09:56
|
|
74
|
3449.500
|
LSE
|
14:09:55
|
|
12
|
3449.500
|
LSE
|
14:09:55
|
|
192
|
3449.500
|
LSE
|
14:09:55
|
|
46
|
3449.500
|
LSE
|
14:09:55
|
|
117
|
3449.500
|
LSE
|
14:09:55
|
|
79
|
3449.500
|
LSE
|
14:09:55
|
|
11
|
3449.500
|
BATE
|
14:09:55
|
|
626
|
3449.500
|
BATE
|
14:09:55
|
|
842
|
3450.000
|
LSE
|
14:09:47
|
|
500
|
3450.000
|
LSE
|
14:09:47
|
|
82
|
3449.500
|
LSE
|
14:09:40
|
|
53
|
3449.500
|
LSE
|
14:07:36
|
|
74
|
3449.500
|
LSE
|
14:07:34
|
|
691
|
3449.500
|
CHIX
|
14:07:34
|
|
200
|
3449.500
|
LSE
|
14:07:34
|
|
52
|
3449.500
|
LSE
|
14:06:57
|
|
45
|
3449.000
|
LSE
|
14:06:47
|
|
200
|
3448.500
|
LSE
|
14:06:31
|
|
521
|
3445.500
|
LSE
|
14:01:46
|
|
513
|
3446.000
|
LSE
|
14:01:27
|
|
606
|
3446.000
|
CHIX
|
14:01:27
|
|
324
|
3444.500
|
LSE
|
13:59:43
|
|
602
|
3444.500
|
BATE
|
13:59:43
|
|
30
|
3444.500
|
BATE
|
13:59:43
|
|
38
|
3444.500
|
LSE
|
13:59:27
|
|
100
|
3444.500
|
LSE
|
13:59:27
|
|
528
|
3448.000
|
LSE
|
13:58:27
|
|
544
|
3448.500
|
LSE
|
13:58:01
|
|
519
|
3450.000
|
LSE
|
13:58:00
|
|
459
|
3450.000
|
CHIX
|
13:58:00
|
|
192
|
3450.000
|
CHIX
|
13:58:00
|
|
100
|
3447.500
|
CHIX
|
13:54:43
|
|
447
|
3447.500
|
LSE
|
13:54:43
|
|
550
|
3448.500
|
LSE
|
13:53:50
|
|
513
|
3450.000
|
LSE
|
13:52:53
|
|
546
|
3451.500
|
LSE
|
13:51:50
|
|
621
|
3452.000
|
BATE
|
13:50:50
|
|
13
|
3452.000
|
BATE
|
13:50:50
|
|
482
|
3452.500
|
LSE
|
13:50:46
|
|
435
|
3452.500
|
CHIX
|
13:50:12
|
|
177
|
3452.500
|
CHIX
|
13:50:12
|
|
497
|
3452.500
|
LSE
|
13:50:12
|
|
471
|
3451.000
|
LSE
|
13:47:53
|
|
28
|
3452.000
|
LSE
|
13:46:37
|
|
272
|
3452.000
|
LSE
|
13:46:37
|
|
160
|
3452.000
|
LSE
|
13:46:37
|
|
450
|
3452.500
|
LSE
|
13:46:12
|
|
465
|
3453.500
|
LSE
|
13:45:48
|
|
641
|
3453.500
|
CHIX
|
13:45:48
|
|
29
|
3451.500
|
LSE
|
13:43:10
|
|
18
|
3451.500
|
CHIX
|
13:43:10
|
|
445
|
3451.500
|
LSE
|
13:43:10
|
|
17
|
3451.500
|
CHIX
|
13:43:10
|
|
317
|
3452.000
|
LSE
|
13:41:34
|
|
229
|
3452.000
|
LSE
|
13:41:25
|
|
488
|
3454.000
|
LSE
|
13:40:35
|
|
199
|
3454.500
|
BATE
|
13:40:22
|
|
388
|
3454.500
|
BATE
|
13:40:22
|
|
30
|
3454.500
|
CHIX
|
13:40:22
|
|
550
|
3454.500
|
LSE
|
13:40:22
|
|
536
|
3454.500
|
LSE
|
13:39:05
|
|
587
|
3454.500
|
CHIX
|
13:39:05
|
|
517
|
3455.000
|
LSE
|
13:36:52
|
|
116
|
3456.500
|
LSE
|
13:36:06
|
|
101
|
3456.500
|
LSE
|
13:36:06
|
|
200
|
3456.500
|
LSE
|
13:36:06
|
|
106
|
3456.500
|
LSE
|
13:36:06
|
|
465
|
3456.500
|
LSE
|
13:35:30
|
|
500
|
3456.500
|
LSE
|
13:34:28
|
|
5
|
3457.000
|
LSE
|
13:33:10
|
|
496
|
3457.000
|
LSE
|
13:33:10
|
|
435
|
3457.500
|
CHIX
|
13:33:08
|
|
201
|
3457.500
|
CHIX
|
13:33:01
|
|
19
|
3457.500
|
CHIX
|
13:33:01
|
|
44
|
3457.500
|
CHIX
|
13:33:01
|
|
493
|
3457.000
|
LSE
|
13:32:33
|
|
513
|
3457.000
|
LSE
|
13:31:38
|
|
274
|
3457.500
|
BATE
|
13:31:38
|
|
69
|
3457.500
|
BATE
|
13:31:36
|
|
13
|
3457.500
|
BATE
|
13:31:36
|
|
99
|
3457.500
|
BATE
|
13:31:28
|
|
11
|
3457.500
|
BATE
|
13:31:28
|
|
68
|
3457.500
|
BATE
|
13:31:10
|
|
100
|
3457.500
|
BATE
|
13:31:10
|
|
325
|
3457.500
|
LSE
|
13:31:06
|
|
129
|
3457.500
|
LSE
|
13:31:06
|
|
189
|
3458.000
|
CHIX
|
13:30:34
|
|
479
|
3458.000
|
CHIX
|
13:30:15
|
|
456
|
3458.500
|
LSE
|
13:30:15
|
|
436
|
3458.000
|
LSE
|
13:28:34
|
|
22
|
3458.000
|
LSE
|
13:28:24
|
|
464
|
3459.500
|
LSE
|
13:26:42
|
|
510
|
3459.500
|
LSE
|
13:26:42
|
|
180
|
3458.000
|
LSE
|
13:24:55
|
|
330
|
3458.500
|
LSE
|
13:24:55
|
|
424
|
3458.000
|
CHIX
|
13:24:55
|
|
107
|
3458.000
|
CHIX
|
13:24:55
|
|
155
|
3458.000
|
CHIX
|
13:24:55
|
|
732
|
3458.500
|
LSE
|
13:24:55
|
|
220
|
3458.500
|
LSE
|
13:24:55
|
|
547
|
3458.500
|
LSE
|
13:24:55
|
|
49
|
3457.500
|
CHIX
|
13:23:07
|
|
335
|
3458.000
|
LSE
|
13:22:53
|
|
454
|
3458.500
|
LSE
|
13:22:53
|
|
30
|
3458.500
|
LSE
|
13:22:53
|
|
20
|
3458.500
|
LSE
|
13:22:53
|
|
22
|
3457.500
|
LSE
|
13:22:47
|
|
47
|
3456.500
|
LSE
|
13:21:57
|
|
576
|
3453.500
|
BATE
|
13:17:51
|
|
267
|
3456.500
|
LSE
|
13:15:14
|
|
235
|
3456.500
|
LSE
|
13:15:14
|
|
196
|
3459.500
|
LSE
|
13:12:42
|
|
229
|
3459.500
|
LSE
|
13:12:42
|
|
74
|
3459.500
|
LSE
|
13:12:42
|
|
44
|
3462.500
|
CHIX
|
13:11:33
|
|
624
|
3462.500
|
CHIX
|
13:11:33
|
|
452
|
3463.500
|
LSE
|
13:10:57
|
|
499
|
3465.000
|
LSE
|
13:09:50
|
|
468
|
3464.000
|
LSE
|
13:09:00
|
|
49
|
3463.500
|
LSE
|
13:05:26
|
|
165
|
3463.500
|
LSE
|
13:05:26
|
|
5
|
3463.500
|
LSE
|
13:05:26
|
|
306
|
3463.500
|
LSE
|
13:05:26
|
|
161
|
3464.000
|
LSE
|
13:05:25
|
|
82
|
3464.000
|
LSE
|
13:05:24
|
|
196
|
3464.000
|
LSE
|
13:05:24
|
|
81
|
3464.000
|
LSE
|
13:05:23
|
|
429
|
3464.500
|
CHIX
|
13:03:34
|
|
206
|
3464.500
|
CHIX
|
13:03:34
|
|
461
|
3466.000
|
LSE
|
13:03:03
|
|
462
|
3466.000
|
LSE
|
13:01:37
|
|
657
|
3466.000
|
BATE
|
13:01:37
|
|
35
|
3466.000
|
BATE
|
13:01:37
|
|
242
|
3466.500
|
LSE
|
13:01:35
|
|
149
|
3466.500
|
LSE
|
13:01:35
|
|
290
|
3466.500
|
LSE
|
13:01:35
|
|
34
|
3466.500
|
LSE
|
13:01:35
|
|
300
|
3466.500
|
LSE
|
13:01:35
|
|
32
|
3466.500
|
LSE
|
13:01:35
|
|
10
|
3466.500
|
LSE
|
13:01:29
|
|
163
|
3466.500
|
LSE
|
13:00:31
|
|
112
|
3465.500
|
LSE
|
12:58:20
|
|
106
|
3465.500
|
LSE
|
12:58:20
|
|
48
|
3465.500
|
LSE
|
12:58:20
|
|
112
|
3465.500
|
LSE
|
12:58:20
|
|
19
|
3465.500
|
LSE
|
12:58:20
|
|
614
|
3466.000
|
CHIX
|
12:58:20
|
|
331
|
3464.500
|
LSE
|
12:56:12
|
|
180
|
3464.500
|
LSE
|
12:56:12
|
|
535
|
3464.500
|
LSE
|
12:56:12
|
|
13
|
3464.500
|
LSE
|
12:54:07
|
|
181
|
3464.500
|
LSE
|
12:54:07
|
|
78
|
3464.500
|
LSE
|
12:54:07
|
|
86
|
3464.500
|
LSE
|
12:54:07
|
|
85
|
3464.500
|
LSE
|
12:54:07
|
|
9
|
3464.500
|
LSE
|
12:54:07
|
|
28
|
3464.500
|
LSE
|
12:54:07
|
|
57
|
3464.500
|
LSE
|
12:54:07
|
|
25
|
3464.500
|
LSE
|
12:54:07
|
|
53
|
3464.500
|
LSE
|
12:54:07
|
|
206
|
3464.500
|
LSE
|
12:54:07
|
|
107
|
3464.500
|
LSE
|
12:54:07
|
|
16
|
3464.500
|
LSE
|
12:54:07
|
|
183
|
3464.500
|
LSE
|
12:53:22
|
|
252
|
3464.500
|
LSE
|
12:53:22
|
|
23
|
3464.500
|
LSE
|
12:52:31
|
|
458
|
3465.500
|
LSE
|
12:51:03
|
|
435
|
3463.500
|
LSE
|
12:49:04
|
|
44
|
3463.500
|
LSE
|
12:49:04
|
|
23
|
3463.500
|
LSE
|
12:49:03
|
|
644
|
3464.000
|
CHIX
|
12:48:48
|
|
180
|
3464.500
|
LSE
|
12:48:36
|
|
337
|
3464.500
|
LSE
|
12:48:36
|
|
483
|
3465.500
|
LSE
|
12:46:35
|
|
586
|
3465.500
|
BATE
|
12:46:35
|
|
128
|
3466.000
|
LSE
|
12:45:57
|
|
322
|
3466.000
|
LSE
|
12:45:57
|
|
444
|
3466.500
|
LSE
|
12:43:41
|
|
448
|
3466.000
|
LSE
|
12:42:11
|
|
351
|
3466.500
|
LSE
|
12:41:54
|
|
105
|
3466.500
|
LSE
|
12:41:54
|
|
294
|
3466.500
|
CHIX
|
12:41:54
|
|
321
|
3466.500
|
CHIX
|
12:41:54
|
|
543
|
3463.500
|
LSE
|
12:40:17
|
|
125
|
3464.000
|
LSE
|
12:36:52
|
|
196
|
3464.000
|
LSE
|
12:36:52
|
|
101
|
3464.000
|
LSE
|
12:36:52
|
|
104
|
3464.000
|
LSE
|
12:36:52
|
|
454
|
3464.000
|
LSE
|
12:36:52
|
|
275
|
3464.000
|
LSE
|
12:36:26
|
|
432
|
3464.000
|
CHIX
|
12:36:26
|
|
78
|
3464.000
|
LSE
|
12:36:26
|
|
172
|
3464.000
|
LSE
|
12:36:26
|
|
174
|
3464.000
|
CHIX
|
12:36:26
|
|
564
|
3462.000
|
BATE
|
12:32:30
|
|
33
|
3462.000
|
BATE
|
12:32:28
|
|
525
|
3462.000
|
LSE
|
12:32:28
|
|
480
|
3461.000
|
LSE
|
12:31:11
|
|
485
|
3461.500
|
LSE
|
12:31:11
|
|
512
|
3462.000
|
LSE
|
12:29:12
|
|
17
|
3462.000
|
LSE
|
12:29:12
|
|
640
|
3462.000
|
CHIX
|
12:29:12
|
|
510
|
3459.500
|
LSE
|
12:26:01
|
|
481
|
3460.500
|
LSE
|
12:25:35
|
|
13
|
3460.500
|
LSE
|
12:25:35
|
|
81
|
3461.500
|
LSE
|
12:25:19
|
|
350
|
3461.500
|
LSE
|
12:25:19
|
|
54
|
3461.500
|
LSE
|
12:25:19
|
|
516
|
3456.500
|
LSE
|
12:23:55
|
|
13
|
3456.500
|
LSE
|
12:23:55
|
|
574
|
3453.500
|
BATE
|
12:19:40
|
|
582
|
3453.500
|
CHIX
|
12:19:40
|
|
10
|
3453.500
|
CHIX
|
12:19:40
|
|
475
|
3454.000
|
LSE
|
12:18:59
|
|
11
|
3451.500
|
BATE
|
12:16:52
|
|
210
|
3451.500
|
LSE
|
12:16:06
|
|
62
|
3451.500
|
LSE
|
12:16:06
|
|
239
|
3451.500
|
LSE
|
12:16:06
|
|
449
|
3451.500
|
LSE
|
12:16:06
|
|
135
|
3450.500
|
LSE
|
12:12:43
|
|
191
|
3450.500
|
LSE
|
12:12:43
|
|
143
|
3450.500
|
LSE
|
12:12:43
|
|
593
|
3450.500
|
CHIX
|
12:12:43
|
|
80
|
3450.000
|
LSE
|
12:11:10
|
|
229
|
3450.000
|
LSE
|
12:11:10
|
|
80
|
3450.000
|
LSE
|
12:11:10
|
|
129
|
3450.000
|
LSE
|
12:11:10
|
|
210
|
3450.000
|
LSE
|
12:11:10
|
|
132
|
3450.000
|
LSE
|
12:11:10
|
|
216
|
3450.000
|
LSE
|
12:11:10
|
|
5
|
3450.000
|
LSE
|
12:11:10
|
|
501
|
3450.000
|
LSE
|
12:11:10
|
|
10
|
3450.000
|
LSE
|
12:11:10
|
|
477
|
3450.500
|
LSE
|
12:08:31
|
|
43
|
3448.500
|
LSE
|
12:06:14
|
|
220
|
3448.500
|
LSE
|
12:06:14
|
|
101
|
3448.500
|
LSE
|
12:06:14
|
|
104
|
3448.500
|
LSE
|
12:06:14
|
|
504
|
3449.000
|
LSE
|
12:05:33
|
|
580
|
3449.000
|
CHIX
|
12:05:33
|
|
602
|
3450.500
|
BATE
|
12:04:10
|
|
10
|
3450.500
|
BATE
|
12:04:10
|
|
221
|
3451.000
|
LSE
|
12:04:07
|
|
249
|
3451.000
|
LSE
|
12:04:07
|
|
528
|
3451.000
|
LSE
|
12:04:07
|
|
28
|
3450.500
|
BATE
|
12:03:18
|
|
455
|
3451.500
|
LSE
|
12:02:33
|
|
504
|
3451.000
|
LSE
|
12:01:32
|
|
10
|
3451.000
|
LSE
|
12:01:32
|
|
4
|
3452.000
|
LSE
|
11:59:59
|
|
116
|
3452.000
|
LSE
|
11:59:59
|
|
104
|
3452.000
|
LSE
|
11:59:59
|
|
116
|
3451.500
|
LSE
|
11:59:59
|
|
101
|
3451.500
|
LSE
|
11:59:59
|
|
104
|
3451.500
|
LSE
|
11:59:59
|
|
461
|
3452.000
|
LSE
|
11:59:59
|
|
645
|
3452.000
|
CHIX
|
11:59:59
|
|
225
|
3451.500
|
LSE
|
11:57:43
|
|
27
|
3451.500
|
LSE
|
11:57:43
|
|
200
|
3451.500
|
LSE
|
11:57:43
|
|
444
|
3451.500
|
LSE
|
11:57:43
|
|
495
|
3451.000
|
LSE
|
11:56:59
|
|
227
|
3451.000
|
CHIX
|
11:56:59
|
|
346
|
3451.000
|
CHIX
|
11:56:59
|
|
583
|
3449.500
|
BATE
|
11:53:47
|
|
473
|
3449.500
|
LSE
|
11:52:57
|
|
432
|
3449.500
|
LSE
|
11:52:33
|
|
34
|
3449.500
|
LSE
|
11:52:33
|
|
17
|
3448.500
|
CHIX
|
11:51:06
|
|
244
|
3448.500
|
CHIX
|
11:51:06
|
|
83
|
3448.000
|
LSE
|
11:48:56
|
|
37
|
3448.000
|
LSE
|
11:48:56
|
|
36
|
3448.000
|
LSE
|
11:48:56
|
|
342
|
3448.000
|
LSE
|
11:48:56
|
|
452
|
3448.000
|
LSE
|
11:48:56
|
|
359
|
3447.500
|
LSE
|
11:46:59
|
|
133
|
3447.500
|
LSE
|
11:46:59
|
|
467
|
3447.500
|
LSE
|
11:46:59
|
|
395
|
3448.000
|
CHIX
|
11:46:59
|
|
276
|
3448.000
|
CHIX
|
11:46:59
|
|
477
|
3443.000
|
LSE
|
11:42:42
|
|
505
|
3445.000
|
LSE
|
11:41:41
|
|
522
|
3445.500
|
LSE
|
11:40:52
|
|
396
|
3445.500
|
LSE
|
11:38:56
|
|
103
|
3445.500
|
LSE
|
11:38:56
|
|
223
|
3448.500
|
LSE
|
11:38:24
|
|
107
|
3448.500
|
LSE
|
11:38:24
|
|
159
|
3448.500
|
LSE
|
11:38:24
|
|
559
|
3449.500
|
BATE
|
11:38:06
|
|
13
|
3449.500
|
BATE
|
11:38:06
|
|
539
|
3449.500
|
LSE
|
11:38:06
|
|
572
|
3450.500
|
CHIX
|
11:36:31
|
|
471
|
3448.000
|
LSE
|
11:35:10
|
|
466
|
3448.000
|
LSE
|
11:34:32
|
|
479
|
3448.000
|
LSE
|
11:32:31
|
|
477
|
3448.500
|
LSE
|
11:31:12
|
|
18
|
3448.500
|
LSE
|
11:31:12
|
|
442
|
3449.000
|
LSE
|
11:29:54
|
|
542
|
3448.500
|
LSE
|
11:28:25
|
|
628
|
3449.000
|
CHIX
|
11:28:25
|
|
497
|
3449.500
|
LSE
|
11:28:24
|
|
295
|
3448.500
|
LSE
|
11:24:49
|
|
246
|
3448.500
|
LSE
|
11:24:49
|
|
647
|
3448.500
|
BATE
|
11:24:49
|
|
606
|
3449.000
|
CHIX
|
11:24:33
|
|
537
|
3447.000
|
LSE
|
11:22:35
|
|
12
|
3447.000
|
LSE
|
11:22:35
|
|
543
|
3447.000
|
LSE
|
11:20:16
|
|
471
|
3447.000
|
LSE
|
11:18:46
|
|
80
|
3447.000
|
LSE
|
11:18:46
|
|
542
|
3447.000
|
LSE
|
11:17:40
|
|
507
|
3446.000
|
LSE
|
11:15:59
|
|
664
|
3446.500
|
CHIX
|
11:15:59
|
|
538
|
3445.000
|
LSE
|
11:14:59
|
|
532
|
3445.000
|
LSE
|
11:14:27
|
|
237
|
3445.500
|
LSE
|
11:12:27
|
|
248
|
3445.500
|
LSE
|
11:12:27
|
|
338
|
3445.500
|
LSE
|
11:12:11
|
|
132
|
3445.500
|
LSE
|
11:12:11
|
|
482
|
3446.000
|
LSE
|
11:10:52
|
|
67
|
3446.000
|
BATE
|
11:09:31
|
|
15
|
3446.000
|
BATE
|
11:09:31
|
|
11
|
3446.000
|
BATE
|
11:09:31
|
|
21
|
3446.000
|
BATE
|
11:09:31
|
|
485
|
3446.000
|
BATE
|
11:09:31
|
|
23
|
3446.000
|
BATE
|
11:09:26
|
|
105
|
3447.000
|
LSE
|
11:09:23
|
|
409
|
3447.000
|
LSE
|
11:09:23
|
|
29
|
3447.000
|
LSE
|
11:09:23
|
|
458
|
3446.000
|
LSE
|
11:07:36
|
|
665
|
3446.000
|
CHIX
|
11:07:36
|
|
30
|
3445.000
|
LSE
|
11:05:42
|
|
492
|
3445.000
|
LSE
|
11:05:42
|
|
482
|
3444.500
|
LSE
|
11:04:20
|
|
88
|
3444.500
|
LSE
|
11:02:59
|
|
329
|
3444.500
|
LSE
|
11:02:59
|
|
73
|
3444.500
|
LSE
|
11:02:58
|
|
49
|
3444.500
|
LSE
|
11:02:57
|
|
154
|
3442.000
|
LSE
|
11:01:20
|
|
125
|
3442.000
|
LSE
|
11:01:11
|
|
157
|
3442.000
|
LSE
|
11:00:48
|
|
50
|
3442.000
|
LSE
|
11:00:48
|
|
690
|
3443.500
|
CHIX
|
11:00:29
|
|
243
|
3445.500
|
LSE
|
10:59:05
|
|
227
|
3445.500
|
LSE
|
10:59:05
|
|
15
|
3445.500
|
LSE
|
10:59:05
|
|
66
|
3444.500
|
LSE
|
10:58:43
|
|
71
|
3444.500
|
LSE
|
10:58:43
|
|
530
|
3446.000
|
LSE
|
10:57:25
|
|
539
|
3447.500
|
LSE
|
10:56:14
|
|
485
|
3448.500
|
LSE
|
10:55:38
|
|
158
|
3448.500
|
BATE
|
10:55:38
|
|
500
|
3448.500
|
BATE
|
10:55:38
|
|
628
|
3448.500
|
CHIX
|
10:55:38
|
|
73
|
3448.500
|
LSE
|
10:55:10
|
|
339
|
3446.000
|
LSE
|
10:51:06
|
|
212
|
3446.000
|
LSE
|
10:51:06
|
|
151
|
3448.500
|
LSE
|
10:49:59
|
|
204
|
3448.500
|
LSE
|
10:49:59
|
|
28
|
3448.500
|
LSE
|
10:49:59
|
|
109
|
3448.500
|
LSE
|
10:49:59
|
|
290
|
3445.000
|
LSE
|
10:47:33
|
|
252
|
3445.000
|
LSE
|
10:47:33
|
|
258
|
3445.500
|
LSE
|
10:44:58
|
|
266
|
3445.500
|
LSE
|
10:44:58
|
|
699
|
3446.000
|
CHIX
|
10:44:08
|
|
527
|
3446.000
|
LSE
|
10:44:05
|
|
571
|
3445.000
|
BATE
|
10:40:40
|
|
489
|
3445.500
|
LSE
|
10:40:40
|
|
13
|
3445.500
|
LSE
|
10:40:40
|
|
497
|
3445.500
|
LSE
|
10:40:40
|
|
471
|
3446.500
|
LSE
|
10:40:33
|
|
212
|
3444.500
|
LSE
|
10:39:26
|
|
25
|
3444.500
|
LSE
|
10:39:10
|
|
87
|
3444.500
|
LSE
|
10:39:10
|
|
95
|
3444.500
|
LSE
|
10:38:49
|
|
17
|
3444.500
|
LSE
|
10:38:46
|
|
113
|
3444.500
|
LSE
|
10:38:29
|
|
477
|
3445.000
|
CHIX
|
10:37:14
|
|
134
|
3445.000
|
CHIX
|
10:37:14
|
|
444
|
3444.500
|
LSE
|
10:36:12
|
|
48
|
3444.500
|
LSE
|
10:36:12
|
|
147
|
3444.500
|
LSE
|
10:36:12
|
|
183
|
3444.500
|
LSE
|
10:35:56
|
|
56
|
3444.500
|
LSE
|
10:35:56
|
|
27
|
3444.500
|
LSE
|
10:35:56
|
|
38
|
3444.500
|
LSE
|
10:35:45
|
|
449
|
3448.500
|
LSE
|
10:34:52
|
|
445
|
3450.500
|
LSE
|
10:32:35
|
|
540
|
3449.500
|
LSE
|
10:30:52
|
|
689
|
3449.500
|
CHIX
|
10:30:32
|
|
498
|
3451.000
|
LSE
|
10:29:40
|
|
51
|
3451.000
|
LSE
|
10:29:40
|
|
13
|
3451.000
|
BATE
|
10:26:57
|
|
447
|
3451.000
|
LSE
|
10:26:57
|
|
28
|
3451.000
|
BATE
|
10:26:57
|
|
486
|
3451.000
|
BATE
|
10:26:57
|
|
137
|
3451.000
|
BATE
|
10:26:57
|
|
33
|
3450.000
|
LSE
|
10:24:08
|
|
58
|
3450.000
|
LSE
|
10:24:08
|
|
230
|
3450.000
|
LSE
|
10:24:08
|
|
200
|
3450.000
|
LSE
|
10:24:08
|
|
275
|
3450.500
|
CHIX
|
10:23:32
|
|
333
|
3450.500
|
CHIX
|
10:23:32
|
|
519
|
3449.000
|
LSE
|
10:22:23
|
|
536
|
3450.000
|
LSE
|
10:22:23
|
|
502
|
3450.000
|
LSE
|
10:20:10
|
|
159
|
3449.000
|
LSE
|
10:18:11
|
|
369
|
3449.000
|
LSE
|
10:18:11
|
|
3
|
3449.000
|
LSE
|
10:18:11
|
|
470
|
3450.000
|
LSE
|
10:18:01
|
|
554
|
3450.500
|
CHIX
|
10:18:01
|
|
24
|
3450.500
|
CHIX
|
10:18:01
|
|
588
|
3450.000
|
BATE
|
10:16:01
|
|
291
|
3450.500
|
LSE
|
10:15:17
|
|
180
|
3450.500
|
LSE
|
10:15:17
|
|
462
|
3450.000
|
LSE
|
10:13:35
|
|
89
|
3450.500
|
CHIX
|
10:12:03
|
|
10
|
3450.500
|
CHIX
|
10:11:58
|
|
495
|
3450.500
|
CHIX
|
10:11:58
|
|
62
|
3451.500
|
LSE
|
10:11:11
|
|
268
|
3451.500
|
LSE
|
10:11:11
|
|
128
|
3451.500
|
LSE
|
10:11:11
|
|
13
|
3451.500
|
LSE
|
10:11:11
|
|
25
|
3452.000
|
LSE
|
10:10:45
|
|
535
|
3451.000
|
LSE
|
10:09:52
|
|
539
|
3450.500
|
LSE
|
10:08:25
|
|
422
|
3452.000
|
LSE
|
10:07:10
|
|
334
|
3451.000
|
LSE
|
10:05:58
|
|
143
|
3451.000
|
LSE
|
10:05:58
|
|
467
|
3451.000
|
LSE
|
10:05:58
|
|
200
|
3451.500
|
LSE
|
10:05:01
|
|
108
|
3451.500
|
LSE
|
10:05:01
|
|
124
|
3451.500
|
LSE
|
10:05:01
|
|
101
|
3451.500
|
LSE
|
10:05:01
|
|
577
|
3451.000
|
CHIX
|
10:05:01
|
|
374
|
3451.000
|
LSE
|
10:05:01
|
|
15
|
3451.000
|
CHIX
|
10:05:01
|
|
12
|
3451.000
|
CHIX
|
10:05:01
|
|
98
|
3451.000
|
LSE
|
10:05:01
|
|
25
|
3451.000
|
CHIX
|
10:05:01
|
|
35
|
3451.000
|
CHIX
|
10:05:01
|
|
480
|
3450.500
|
LSE
|
10:03:45
|
|
427
|
3450.500
|
LSE
|
10:03:45
|
|
45
|
3450.500
|
LSE
|
10:02:53
|
|
449
|
3450.500
|
LSE
|
10:02:53
|
|
478
|
3451.000
|
LSE
|
10:02:47
|
|
512
|
3451.000
|
LSE
|
10:02:47
|
|
634
|
3451.000
|
BATE
|
10:02:47
|
|
101
|
3450.000
|
LSE
|
10:01:28
|
|
108
|
3450.000
|
LSE
|
10:01:28
|
|
670
|
3450.000
|
LSE
|
10:01:25
|
|
2
|
3450.000
|
LSE
|
10:01:23
|
|
489
|
3450.000
|
LSE
|
10:00:46
|
|
551
|
3450.000
|
LSE
|
10:00:46
|
|
101
|
3450.000
|
LSE
|
10:00:38
|
|
592
|
3450.500
|
CHIX
|
09:59:29
|
|
480
|
3450.500
|
LSE
|
09:59:29
|
|
481
|
3450.500
|
LSE
|
09:59:29
|
|
80
|
3450.500
|
CHIX
|
09:59:14
|
|
555
|
3450.500
|
LSE
|
09:58:12
|
|
468
|
3450.500
|
LSE
|
09:58:12
|
|
35
|
3449.500
|
LSE
|
09:57:54
|
|
366
|
3450.000
|
LSE
|
09:57:27
|
|
108
|
3450.000
|
LSE
|
09:57:27
|
|
74
|
3450.000
|
LSE
|
09:57:27
|
|
74
|
3450.000
|
LSE
|
09:57:27
|
|
108
|
3450.000
|
LSE
|
09:57:27
|
|
200
|
3450.000
|
LSE
|
09:57:27
|
|
116
|
3450.000
|
LSE
|
09:57:27
|
|
524
|
3451.000
|
LSE
|
09:57:11
|
|
391
|
3450.000
|
LSE
|
09:56:30
|
|
52
|
3450.000
|
LSE
|
09:56:30
|
|
496
|
3450.500
|
LSE
|
09:56:27
|
|
448
|
3450.500
|
LSE
|
09:55:39
|
|
38
|
3452.500
|
LSE
|
09:55:26
|
|
101
|
3452.500
|
LSE
|
09:55:26
|
|
108
|
3452.500
|
LSE
|
09:55:26
|
|
200
|
3452.500
|
LSE
|
09:55:26
|
|
445
|
3452.500
|
LSE
|
09:55:26
|
|
476
|
3450.500
|
LSE
|
09:52:50
|
|
520
|
3450.500
|
LSE
|
09:52:50
|
|
656
|
3450.500
|
CHIX
|
09:51:42
|
|
182
|
3451.500
|
LSE
|
09:51:29
|
|
309
|
3451.500
|
LSE
|
09:51:29
|
|
522
|
3452.000
|
LSE
|
09:51:08
|
|
111
|
3453.500
|
LSE
|
09:49:52
|
|
107
|
3453.500
|
LSE
|
09:49:52
|
|
254
|
3453.500
|
LSE
|
09:49:51
|
|
523
|
3454.000
|
LSE
|
09:49:51
|
|
678
|
3454.000
|
BATE
|
09:49:51
|
|
175
|
3450.500
|
LSE
|
09:47:15
|
|
267
|
3450.500
|
LSE
|
09:47:15
|
|
91
|
3452.000
|
LSE
|
09:46:44
|
|
200
|
3451.500
|
LSE
|
09:46:44
|
|
108
|
3452.000
|
LSE
|
09:46:44
|
|
57
|
3452.000
|
LSE
|
09:46:44
|
|
42
|
3451.500
|
LSE
|
09:46:44
|
|
200
|
3451.500
|
LSE
|
09:46:44
|
|
108
|
3451.500
|
LSE
|
09:46:44
|
|
98
|
3451.500
|
LSE
|
09:46:44
|
|
85
|
3453.000
|
LSE
|
09:46:19
|
|
358
|
3453.000
|
LSE
|
09:46:19
|
|
479
|
3453.500
|
LSE
|
09:44:34
|
|
656
|
3454.000
|
CHIX
|
09:44:33
|
|
526
|
3454.000
|
LSE
|
09:44:33
|
|
495
|
3454.500
|
LSE
|
09:44:33
|
|
51
|
3452.000
|
LSE
|
09:42:47
|
|
418
|
3452.000
|
LSE
|
09:42:47
|
|
25
|
3452.000
|
LSE
|
09:42:47
|
|
644
|
3452.000
|
LSE
|
09:42:47
|
|
269
|
3452.000
|
LSE
|
09:42:47
|
|
126
|
3452.000
|
LSE
|
09:42:47
|
|
85
|
3452.000
|
LSE
|
09:42:47
|
|
169
|
3450.500
|
LSE
|
09:41:01
|
|
24
|
3449.500
|
LSE
|
09:39:51
|
|
580
|
3449.500
|
CHIX
|
09:39:51
|
|
249
|
3449.500
|
LSE
|
09:39:40
|
|
194
|
3449.500
|
LSE
|
09:39:40
|
|
478
|
3449.500
|
LSE
|
09:39:29
|
|
60
|
3449.500
|
LSE
|
09:39:29
|
|
546
|
3448.000
|
LSE
|
09:37:50
|
|
548
|
3448.500
|
LSE
|
09:37:48
|
|
281
|
3449.000
|
LSE
|
09:37:38
|
|
524
|
3449.000
|
LSE
|
09:37:38
|
|
203
|
3449.000
|
LSE
|
09:37:38
|
|
483
|
3449.500
|
LSE
|
09:37:10
|
|
507
|
3450.000
|
LSE
|
09:35:39
|
|
451
|
3450.000
|
LSE
|
09:35:30
|
|
42
|
3451.000
|
LSE
|
09:35:25
|
|
10
|
3451.000
|
LSE
|
09:35:25
|
|
451
|
3451.000
|
LSE
|
09:35:25
|
|
59
|
3451.000
|
LSE
|
09:35:25
|
|
104
|
3451.000
|
LSE
|
09:35:25
|
|
101
|
3451.000
|
LSE
|
09:35:25
|
|
545
|
3450.500
|
LSE
|
09:35:04
|
|
512
|
3450.500
|
LSE
|
09:35:04
|
|
10
|
3450.500
|
LSE
|
09:35:04
|
|
456
|
3451.000
|
LSE
|
09:35:04
|
|
290
|
3450.500
|
BATE
|
09:33:53
|
|
108
|
3450.500
|
BATE
|
09:33:53
|
|
50
|
3450.500
|
BATE
|
09:33:53
|
|
100
|
3450.500
|
BATE
|
09:33:53
|
|
49
|
3450.500
|
BATE
|
09:33:53
|
|
467
|
3450.000
|
LSE
|
09:33:53
|
|
481
|
3452.500
|
LSE
|
09:32:45
|
|
4
|
3452.500
|
LSE
|
09:32:45
|
|
8
|
3452.500
|
LSE
|
09:32:45
|
|
611
|
3452.500
|
CHIX
|
09:32:45
|
|
488
|
3452.500
|
LSE
|
09:32:45
|
|
11
|
3452.500
|
CHIX
|
09:32:45
|
|
533
|
3452.500
|
LSE
|
09:32:18
|
|
496
|
3451.500
|
LSE
|
09:30:53
|
|
450
|
3451.500
|
LSE
|
09:30:53
|
|
247
|
3451.000
|
LSE
|
09:30:02
|
|
258
|
3451.000
|
LSE
|
09:30:02
|
|
516
|
3451.500
|
LSE
|
09:29:43
|
|
447
|
3450.500
|
LSE
|
09:27:38
|
|
30
|
3451.000
|
LSE
|
09:27:06
|
|
390
|
3451.000
|
LSE
|
09:27:06
|
|
63
|
3451.000
|
LSE
|
09:27:06
|
|
200
|
3450.500
|
LSE
|
09:25:46
|
|
200
|
3450.000
|
LSE
|
09:25:46
|
|
104
|
3450.500
|
LSE
|
09:25:46
|
|
35
|
3450.500
|
LSE
|
09:25:46
|
|
658
|
3451.000
|
CHIX
|
09:25:46
|
|
73
|
3452.000
|
LSE
|
09:25:23
|
|
104
|
3452.000
|
LSE
|
09:25:23
|
|
200
|
3452.000
|
LSE
|
09:25:23
|
|
104
|
3451.500
|
LSE
|
09:25:23
|
|
42
|
3451.500
|
BATE
|
09:25:23
|
|
41
|
3451.500
|
BATE
|
09:25:23
|
|
23
|
3451.500
|
BATE
|
09:25:23
|
|
23
|
3451.500
|
BATE
|
09:25:23
|
|
202
|
3451.500
|
BATE
|
09:25:23
|
|
543
|
3452.000
|
LSE
|
09:25:23
|
|
332
|
3451.500
|
LSE
|
09:24:55
|
|
262
|
3451.500
|
LSE
|
09:24:55
|
|
270
|
3451.500
|
LSE
|
09:24:55
|
|
390
|
3451.500
|
LSE
|
09:24:55
|
|
124
|
3451.500
|
BATE
|
09:24:55
|
|
129
|
3451.500
|
BATE
|
09:24:55
|
|
256
|
3449.500
|
LSE
|
09:21:37
|
|
251
|
3449.500
|
LSE
|
09:21:37
|
|
34
|
3449.500
|
LSE
|
09:21:37
|
|
208
|
3449.500
|
LSE
|
09:21:37
|
|
122
|
3449.500
|
LSE
|
09:21:37
|
|
72
|
3449.500
|
LSE
|
09:21:36
|
|
24
|
3449.500
|
LSE
|
09:21:14
|
|
33
|
3449.500
|
LSE
|
09:21:14
|
|
664
|
3448.500
|
CHIX
|
09:20:51
|
|
122
|
3447.000
|
LSE
|
09:18:06
|
|
187
|
3447.000
|
LSE
|
09:18:06
|
|
200
|
3447.000
|
LSE
|
09:18:06
|
|
447
|
3447.000
|
LSE
|
09:18:06
|
|
481
|
3446.500
|
LSE
|
09:15:53
|
|
219
|
3447.500
|
BATE
|
09:15:34
|
|
151
|
3447.500
|
BATE
|
09:15:34
|
|
144
|
3447.500
|
CHIX
|
09:15:34
|
|
94
|
3447.500
|
LSE
|
09:15:34
|
|
192
|
3447.500
|
LSE
|
09:15:34
|
|
260
|
3447.500
|
CHIX
|
09:15:34
|
|
220
|
3447.500
|
LSE
|
09:15:34
|
|
248
|
3447.500
|
CHIX
|
09:15:34
|
|
227
|
3447.500
|
BATE
|
09:15:34
|
|
494
|
3446.000
|
LSE
|
09:14:01
|
|
550
|
3447.500
|
LSE
|
09:11:51
|
|
467
|
3448.500
|
LSE
|
09:11:24
|
|
514
|
3449.000
|
LSE
|
09:11:18
|
|
574
|
3447.500
|
CHIX
|
09:10:16
|
|
452
|
3448.000
|
LSE
|
09:10:16
|
|
542
|
3447.500
|
LSE
|
09:08:49
|
|
514
|
3448.000
|
LSE
|
09:08:45
|
|
473
|
3448.000
|
LSE
|
09:08:35
|
|
525
|
3445.000
|
LSE
|
09:07:34
|
|
200
|
3445.500
|
LSE
|
09:07:18
|
|
478
|
3444.500
|
LSE
|
09:06:13
|
|
672
|
3445.000
|
CHIX
|
09:06:13
|
|
10
|
3441.500
|
BATE
|
09:04:21
|
|
577
|
3441.500
|
BATE
|
09:04:21
|
|
28
|
3441.500
|
BATE
|
09:04:20
|
|
23
|
3441.500
|
BATE
|
09:04:20
|
|
10
|
3441.500
|
BATE
|
09:04:20
|
|
495
|
3444.500
|
LSE
|
09:03:07
|
|
492
|
3445.000
|
LSE
|
09:02:16
|
|
540
|
3447.000
|
LSE
|
09:01:45
|
|
481
|
3443.500
|
LSE
|
09:00:25
|
|
690
|
3445.000
|
CHIX
|
08:59:44
|
|
431
|
3446.000
|
LSE
|
08:59:29
|
|
70
|
3446.000
|
LSE
|
08:59:29
|
|
550
|
3445.500
|
LSE
|
08:58:20
|
|
500
|
3446.000
|
LSE
|
08:56:47
|
|
499
|
3447.000
|
LSE
|
08:55:35
|
|
649
|
3447.500
|
BATE
|
08:54:09
|
|
600
|
3447.500
|
CHIX
|
08:54:09
|
|
548
|
3448.000
|
LSE
|
08:54:00
|
|
500
|
3448.500
|
LSE
|
08:52:41
|
|
479
|
3445.500
|
LSE
|
08:51:20
|
|
504
|
3453.500
|
LSE
|
08:50:30
|
|
514
|
3455.500
|
LSE
|
08:49:25
|
|
64
|
3455.500
|
CHIX
|
08:49:25
|
|
148
|
3455.500
|
CHIX
|
08:49:25
|
|
63
|
3455.500
|
CHIX
|
08:49:25
|
|
84
|
3455.500
|
CHIX
|
08:49:25
|
|
27
|
3455.500
|
CHIX
|
08:49:25
|
|
210
|
3455.500
|
CHIX
|
08:49:25
|
|
541
|
3456.500
|
LSE
|
08:48:50
|
|
329
|
3457.000
|
LSE
|
08:48:37
|
|
40
|
3457.000
|
LSE
|
08:48:37
|
|
147
|
3457.000
|
LSE
|
08:48:37
|
|
37
|
3457.000
|
LSE
|
08:48:37
|
|
706
|
3459.000
|
LSE
|
08:48:28
|
|
521
|
3457.500
|
LSE
|
08:47:46
|
|
546
|
3454.500
|
LSE
|
08:46:13
|
|
456
|
3455.000
|
LSE
|
08:46:01
|
|
653
|
3455.500
|
CHIX
|
08:45:00
|
|
543
|
3457.500
|
LSE
|
08:43:33
|
|
48
|
3459.000
|
BATE
|
08:42:36
|
|
15
|
3459.000
|
BATE
|
08:42:36
|
|
25
|
3459.000
|
BATE
|
08:42:36
|
|
611
|
3459.000
|
BATE
|
08:42:36
|
|
544
|
3459.000
|
LSE
|
08:42:36
|
|
10
|
3459.000
|
BATE
|
08:42:36
|
|
479
|
3460.000
|
LSE
|
08:42:27
|
|
46
|
3457.000
|
LSE
|
08:41:03
|
|
101
|
3457.000
|
LSE
|
08:41:03
|
|
475
|
3457.500
|
LSE
|
08:41:03
|
|
462
|
3457.500
|
LSE
|
08:40:34
|
|
44
|
3457.500
|
LSE
|
08:39:59
|
|
41
|
3457.500
|
LSE
|
08:39:59
|
|
663
|
3457.500
|
CHIX
|
08:39:59
|
|
101
|
3459.500
|
LSE
|
08:38:16
|
|
116
|
3459.500
|
LSE
|
08:38:16
|
|
104
|
3459.500
|
LSE
|
08:38:16
|
|
181
|
3459.500
|
LSE
|
08:38:16
|
|
469
|
3459.500
|
LSE
|
08:38:16
|
|
536
|
3462.000
|
LSE
|
08:36:32
|
|
15
|
3462.000
|
LSE
|
08:36:32
|
|
476
|
3466.000
|
LSE
|
08:35:48
|
|
497
|
3467.000
|
LSE
|
08:35:26
|
|
512
|
3467.500
|
LSE
|
08:35:15
|
|
454
|
3467.500
|
LSE
|
08:35:15
|
|
598
|
3467.500
|
CHIX
|
08:35:15
|
|
446
|
3466.500
|
LSE
|
08:34:05
|
|
475
|
3466.500
|
LSE
|
08:34:05
|
|
618
|
3466.500
|
CHIX
|
08:34:05
|
|
18
|
3466.500
|
LSE
|
08:34:05
|
|
319
|
3466.500
|
LSE
|
08:34:05
|
|
24
|
3465.500
|
LSE
|
08:33:00
|
|
712
|
3465.500
|
BATE
|
08:33:00
|
|
32
|
3465.500
|
LSE
|
08:33:00
|
|
459
|
3464.500
|
LSE
|
08:32:14
|
|
315
|
3464.000
|
LSE
|
08:30:33
|
|
187
|
3464.000
|
LSE
|
08:30:33
|
|
356
|
3463.000
|
LSE
|
08:30:16
|
|
514
|
3464.500
|
LSE
|
08:28:51
|
|
37
|
3469.000
|
LSE
|
08:27:43
|
|
217
|
3469.000
|
LSE
|
08:27:43
|
|
190
|
3469.000
|
LSE
|
08:27:43
|
|
400
|
3471.000
|
LSE
|
08:27:26
|
|
94
|
3471.000
|
LSE
|
08:27:26
|
|
23
|
3472.000
|
LSE
|
08:26:51
|
|
101
|
3472.000
|
LSE
|
08:26:51
|
|
170
|
3472.000
|
LSE
|
08:26:51
|
|
190
|
3471.500
|
LSE
|
08:26:51
|
|
408
|
3471.500
|
CHIX
|
08:26:51
|
|
163
|
3471.500
|
CHIX
|
08:26:51
|
|
496
|
3472.000
|
LSE
|
08:26:51
|
|
541
|
3468.500
|
LSE
|
08:25:15
|
|
541
|
3471.000
|
LSE
|
08:24:07
|
|
585
|
3471.000
|
BATE
|
08:24:07
|
|
170
|
3471.500
|
LSE
|
08:23:24
|
|
488
|
3472.000
|
LSE
|
08:23:24
|
|
93
|
3471.000
|
CHIX
|
08:22:28
|
|
606
|
3471.000
|
CHIX
|
08:22:28
|
|
476
|
3471.500
|
LSE
|
08:22:27
|
|
550
|
3468.500
|
LSE
|
08:21:06
|
|
522
|
3471.000
|
LSE
|
08:20:39
|
|
542
|
3474.000
|
LSE
|
08:20:12
|
|
446
|
3474.000
|
LSE
|
08:19:25
|
|
530
|
3474.000
|
LSE
|
08:19:01
|
|
688
|
3474.000
|
CHIX
|
08:18:12
|
|
443
|
3474.500
|
LSE
|
08:18:12
|
|
496
|
3474.000
|
LSE
|
08:17:38
|
|
521
|
3475.000
|
LSE
|
08:16:56
|
|
70
|
3473.500
|
BATE
|
08:16:11
|
|
274
|
3473.500
|
BATE
|
08:16:11
|
|
200
|
3473.500
|
BATE
|
08:16:11
|
|
78
|
3473.500
|
BATE
|
08:16:11
|
|
31
|
3473.500
|
BATE
|
08:16:11
|
|
269
|
3475.000
|
LSE
|
08:16:09
|
|
221
|
3475.000
|
LSE
|
08:16:09
|
|
533
|
3476.000
|
LSE
|
08:15:46
|
|
508
|
3477.000
|
LSE
|
08:14:50
|
|
697
|
3476.500
|
CHIX
|
08:14:50
|
|
450
|
3476.000
|
LSE
|
08:14:02
|
|
467
|
3476.500
|
LSE
|
08:13:58
|
|
73
|
3477.500
|
LSE
|
08:13:27
|
|
436
|
3477.500
|
LSE
|
08:13:27
|
|
423
|
3474.500
|
LSE
|
08:12:10
|
|
23
|
3474.500
|
LSE
|
08:12:10
|
|
539
|
3475.000
|
LSE
|
08:11:59
|
|
638
|
3475.000
|
CHIX
|
08:11:59
|
|
538
|
3475.500
|
LSE
|
08:11:23
|
|
10
|
3475.500
|
LSE
|
08:11:23
|
|
507
|
3476.500
|
LSE
|
08:10:50
|
|
127
|
3482.500
|
BATE
|
08:10:16
|
|
541
|
3482.500
|
BATE
|
08:10:16
|
|
468
|
3483.500
|
LSE
|
08:10:03
|
|
275
|
3482.000
|
LSE
|
08:09:25
|
|
224
|
3482.000
|
LSE
|
08:09:25
|
|
479
|
3482.000
|
LSE
|
08:09:04
|
|
413
|
3482.500
|
CHIX
|
08:09:04
|
|
189
|
3482.500
|
CHIX
|
08:09:04
|
|
456
|
3479.000
|
LSE
|
08:07:27
|
|
447
|
3479.000
|
LSE
|
08:06:40
|
|
43
|
3479.500
|
BATE
|
08:06:38
|
|
118
|
3479.500
|
BATE
|
08:06:38
|
|
500
|
3479.500
|
BATE
|
08:06:38
|
|
86
|
3480.000
|
CHIX
|
08:06:26
|
|
562
|
3480.000
|
CHIX
|
08:06:26
|
|
545
|
3481.000
|
LSE
|
08:06:26
|
|
634
|
3478.500
|
CHIX
|
08:05:44
|
|
61
|
3478.000
|
LSE
|
08:05:44
|
|
505
|
3478.000
|
LSE
|
08:05:44
|
|
62
|
3478.500
|
LSE
|
08:05:41
|
|
435
|
3478.500
|
LSE
|
08:05:41
|
|
497
|
3478.500
|
LSE
|
08:05:41
|
|
43
|
3478.500
|
LSE
|
08:05:41
|
|
549
|
3479.500
|
LSE
|
08:05:34
|
|
217
|
3479.500
|
LSE
|
08:05:34
|
|
131
|
3476.000
|
LSE
|
08:05:08
|
|
463
|
3476.500
|
LSE
|
08:05:06
|
|
336
|
3467.000
|
LSE
|
08:02:35
|
|
652
|
3467.000
|
CHIX
|
08:02:35
|
|
111
|
3467.000
|
LSE
|
08:02:35
|
|
480
|
3468.000
|
LSE
|
08:02:33
|
|
306
|
3469.000
|
CHIX
|
08:01:57
|
|
361
|
3469.000
|
CHIX
|
08:01:57
|
|
471
|
3469.000
|
LSE
|
08:01:57
|
|
636
|
3467.500
|
BATE
|
08:01:57
|
|
137
|
3470.000
|
LSE
|
08:01:45
|
|
334
|
3470.000
|
LSE
|
08:01:45
|
|
26
|
3470.000
|
LSE
|
08:01:41
|
|
587
|
3465.500
|
LSE
|
08:00:59
|
|
26
|
3465.500
|
LSE
|
08:00:59
|
|
25
|
3465.500
|
LSE
|
08:00:58
|
|
7
|
3465.500
|
LSE
|
08:00:58
|
|
507
|
3465.500
|
LSE
|
08:00:45
|
|
499
|
3466.500
|
LSE
|
08:00:37
|