British American Tobacco p.l.c 6-K, filed Jun 10, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-06-10
For: 2022-06-10
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on June 10, 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
June 10, 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 June 10, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated June 10, 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: June 10, 2022
Exhibit 1
British American Tobacco p.l.c.
10 June 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:
|
09 June 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
525,000
|
|
Highest price paid per share (pence):
|
3602.50p
|
|
Lowest price paid per share (pence):
|
3492.50p
|
|
Volume weighted average price paid per share (pence):
|
3526.5814p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these
shares, the Company holds 192,475,229 of its shares in Treasury. The Company has 2,264,302,842 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 09 June 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
|
09/06/2022
|
360,000
|
3,526.4495
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/06/2022
|
115,000
|
3,526.8344
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/06/2022
|
50,000
|
3,526.9492
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
286
|
3499.000
|
LSE
|
16:14:09
|
|
9
|
3499.000
|
LSE
|
16:14:05
|
|
44
|
3499.000
|
LSE
|
16:14:04
|
|
123
|
3499.500
|
LSE
|
16:13:48
|
|
124
|
3499.500
|
LSE
|
16:13:48
|
|
71
|
3499.500
|
LSE
|
16:13:48
|
|
200
|
3499.500
|
LSE
|
16:13:48
|
|
69
|
3499.000
|
LSE
|
16:13:15
|
|
500
|
3499.000
|
LSE
|
16:13:15
|
|
124
|
3499.000
|
LSE
|
16:13:15
|
|
269
|
3499.000
|
CHIX
|
16:13:09
|
|
591
|
3499.000
|
LSE
|
16:13:00
|
|
297
|
3499.500
|
BATE
|
16:12:36
|
|
8
|
3499.500
|
BATE
|
16:12:36
|
|
271
|
3500.500
|
CHIX
|
16:12:34
|
|
377
|
3500.500
|
CHIX
|
16:12:34
|
|
13
|
3500.500
|
CHIX
|
16:12:34
|
|
517
|
3501.000
|
BATE
|
16:12:33
|
|
206
|
3501.500
|
LSE
|
16:12:33
|
|
124
|
3501.500
|
LSE
|
16:12:33
|
|
200
|
3501.500
|
LSE
|
16:12:33
|
|
123
|
3501.500
|
LSE
|
16:12:33
|
|
70
|
3501.000
|
LSE
|
16:12:33
|
|
200
|
3501.000
|
LSE
|
16:12:33
|
|
72
|
3499.500
|
CHIX
|
16:12:24
|
|
133
|
3499.500
|
CHIX
|
16:12:24
|
|
140
|
3499.500
|
CHIX
|
16:12:24
|
|
224
|
3499.000
|
LSE
|
16:12:09
|
|
500
|
3499.000
|
LSE
|
16:12:09
|
|
89
|
3499.000
|
LSE
|
16:12:09
|
|
150
|
3498.000
|
LSE
|
16:11:26
|
|
150
|
3498.000
|
LSE
|
16:11:26
|
|
546
|
3497.000
|
LSE
|
16:11:20
|
|
643
|
3497.000
|
CHIX
|
16:11:20
|
|
42
|
3497.000
|
CHIX
|
16:11:20
|
|
743
|
3496.500
|
LSE
|
16:10:44
|
|
124
|
3495.500
|
LSE
|
16:09:52
|
|
200
|
3495.500
|
LSE
|
16:09:52
|
|
505
|
3495.500
|
LSE
|
16:09:52
|
|
40
|
3495.500
|
LSE
|
16:09:40
|
|
63
|
3496.000
|
BATE
|
16:09:14
|
|
187
|
3496.000
|
BATE
|
16:09:14
|
|
64
|
3496.000
|
BATE
|
16:09:14
|
|
46
|
3496.000
|
BATE
|
16:09:14
|
|
122
|
3496.000
|
BATE
|
16:09:14
|
|
19
|
3496.000
|
BATE
|
16:09:14
|
|
24
|
3496.000
|
BATE
|
16:09:14
|
|
7
|
3496.000
|
BATE
|
16:09:14
|
|
38
|
3496.000
|
BATE
|
16:09:14
|
|
3
|
3496.000
|
BATE
|
16:09:14
|
|
648
|
3496.000
|
CHIX
|
16:09:13
|
|
589
|
3496.500
|
LSE
|
16:09:09
|
|
17
|
3496.000
|
LSE
|
16:09:06
|
|
68
|
3496.000
|
LSE
|
16:09:06
|
|
183
|
3496.000
|
LSE
|
16:09:06
|
|
51
|
3496.000
|
LSE
|
16:09:06
|
|
613
|
3495.500
|
LSE
|
16:08:26
|
|
422
|
3496.500
|
LSE
|
16:08:04
|
|
96
|
3496.500
|
LSE
|
16:08:04
|
|
216
|
3496.000
|
LSE
|
16:07:49
|
|
170
|
3496.000
|
LSE
|
16:07:49
|
|
601
|
3495.500
|
CHIX
|
16:07:36
|
|
118
|
3495.500
|
CHIX
|
16:07:13
|
|
598
|
3495.500
|
LSE
|
16:07:13
|
|
147
|
3494.500
|
LSE
|
16:06:48
|
|
168
|
3494.500
|
LSE
|
16:06:48
|
|
147
|
3494.500
|
LSE
|
16:06:48
|
|
51
|
3494.500
|
LSE
|
16:06:47
|
|
74
|
3495.000
|
LSE
|
16:06:43
|
|
73
|
3496.000
|
BATE
|
16:06:42
|
|
309
|
3496.000
|
BATE
|
16:06:42
|
|
692
|
3496.000
|
CHIX
|
16:06:42
|
|
32
|
3496.000
|
LSE
|
16:06:40
|
|
167
|
3496.000
|
BATE
|
16:06:40
|
|
100
|
3496.000
|
BATE
|
16:06:40
|
|
200
|
3496.500
|
LSE
|
16:06:40
|
|
372
|
3496.500
|
LSE
|
16:06:22
|
|
119
|
3496.500
|
LSE
|
16:06:21
|
|
120
|
3496.500
|
LSE
|
16:06:21
|
|
200
|
3495.500
|
LSE
|
16:05:58
|
|
601
|
3495.500
|
LSE
|
16:05:53
|
|
180
|
3494.000
|
LSE
|
16:05:13
|
|
200
|
3494.000
|
LSE
|
16:05:13
|
|
81
|
3494.000
|
LSE
|
16:05:13
|
|
69
|
3494.000
|
LSE
|
16:05:13
|
|
58
|
3494.000
|
LSE
|
16:05:13
|
|
124
|
3493.500
|
LSE
|
16:04:56
|
|
200
|
3493.500
|
LSE
|
16:04:56
|
|
123
|
3493.000
|
LSE
|
16:04:33
|
|
124
|
3493.000
|
LSE
|
16:04:33
|
|
200
|
3493.000
|
LSE
|
16:04:33
|
|
579
|
3493.000
|
CHIX
|
16:04:32
|
|
173
|
3493.500
|
LSE
|
16:04:25
|
|
124
|
3494.500
|
LSE
|
16:04:00
|
|
123
|
3494.500
|
LSE
|
16:04:00
|
|
200
|
3494.500
|
LSE
|
16:04:00
|
|
617
|
3494.500
|
LSE
|
16:04:00
|
|
98
|
3494.500
|
LSE
|
16:03:17
|
|
170
|
3494.500
|
LSE
|
16:03:17
|
|
200
|
3494.500
|
LSE
|
16:03:17
|
|
200
|
3495.000
|
LSE
|
16:03:00
|
|
116
|
3495.000
|
LSE
|
16:03:00
|
|
124
|
3495.000
|
LSE
|
16:03:00
|
|
123
|
3495.000
|
LSE
|
16:03:00
|
|
76
|
3495.000
|
LSE
|
16:03:00
|
|
663
|
3495.000
|
CHIX
|
16:03:00
|
|
180
|
3495.500
|
LSE
|
16:02:46
|
|
200
|
3496.500
|
LSE
|
16:02:34
|
|
68
|
3496.500
|
CHIX
|
16:02:23
|
|
309
|
3496.500
|
CHIX
|
16:02:23
|
|
114
|
3496.500
|
CHIX
|
16:02:23
|
|
165
|
3496.500
|
CHIX
|
16:02:23
|
|
686
|
3496.500
|
BATE
|
16:02:23
|
|
186
|
3497.500
|
LSE
|
16:02:15
|
|
123
|
3497.500
|
LSE
|
16:02:15
|
|
200
|
3497.500
|
LSE
|
16:02:15
|
|
200
|
3497.500
|
LSE
|
16:02:13
|
|
200
|
3496.500
|
LSE
|
16:01:56
|
|
200
|
3496.500
|
LSE
|
16:01:56
|
|
200
|
3496.500
|
LSE
|
16:01:56
|
|
601
|
3496.500
|
LSE
|
16:01:34
|
|
21
|
3496.500
|
LSE
|
16:01:32
|
|
695
|
3496.500
|
CHIX
|
16:01:09
|
|
170
|
3496.500
|
LSE
|
16:00:57
|
|
400
|
3496.500
|
LSE
|
16:00:57
|
|
114
|
3496.500
|
CHIX
|
16:00:56
|
|
325
|
3496.000
|
LSE
|
16:00:34
|
|
255
|
3496.000
|
LSE
|
16:00:34
|
|
251
|
3495.000
|
LSE
|
16:00:28
|
|
270
|
3495.500
|
LSE
|
15:59:59
|
|
230
|
3495.500
|
LSE
|
15:59:59
|
|
200
|
3494.500
|
LSE
|
15:59:47
|
|
151
|
3494.500
|
LSE
|
15:59:47
|
|
73
|
3494.500
|
LSE
|
15:59:40
|
|
57
|
3494.500
|
LSE
|
15:59:40
|
|
290
|
3494.500
|
LSE
|
15:59:40
|
|
275
|
3493.000
|
LSE
|
15:59:09
|
|
210
|
3493.000
|
LSE
|
15:59:08
|
|
84
|
3493.000
|
BATE
|
15:59:08
|
|
134
|
3493.000
|
BATE
|
15:59:01
|
|
21
|
3493.000
|
BATE
|
15:59:01
|
|
86
|
3493.500
|
CHIX
|
15:58:57
|
|
538
|
3493.500
|
CHIX
|
15:58:57
|
|
206
|
3494.000
|
LSE
|
15:58:56
|
|
124
|
3494.000
|
LSE
|
15:58:56
|
|
123
|
3494.000
|
LSE
|
15:58:56
|
|
200
|
3494.000
|
LSE
|
15:58:56
|
|
200
|
3494.000
|
LSE
|
15:58:56
|
|
300
|
3494.000
|
LSE
|
15:58:56
|
|
342
|
3493.000
|
LSE
|
15:58:34
|
|
1
|
3493.000
|
LSE
|
15:58:34
|
|
438
|
3493.000
|
LSE
|
15:58:34
|
|
450
|
3493.000
|
BATE
|
15:58:34
|
|
196
|
3493.000
|
LSE
|
15:58:08
|
|
986
|
3492.500
|
LSE
|
15:57:45
|
|
269
|
3493.000
|
CHIX
|
15:56:48
|
|
373
|
3493.000
|
CHIX
|
15:56:48
|
|
299
|
3493.500
|
LSE
|
15:56:38
|
|
316
|
3493.500
|
LSE
|
15:56:38
|
|
697
|
3494.500
|
CHIX
|
15:56:27
|
|
627
|
3494.500
|
LSE
|
15:56:27
|
|
180
|
3495.000
|
LSE
|
15:56:12
|
|
305
|
3495.000
|
LSE
|
15:56:04
|
|
268
|
3495.000
|
LSE
|
15:56:04
|
|
401
|
3494.500
|
LSE
|
15:55:29
|
|
428
|
3493.500
|
LSE
|
15:55:05
|
|
124
|
3493.500
|
LSE
|
15:55:05
|
|
200
|
3493.500
|
LSE
|
15:55:05
|
|
143
|
3495.000
|
BATE
|
15:54:35
|
|
566
|
3495.000
|
BATE
|
15:54:34
|
|
266
|
3495.500
|
LSE
|
15:54:26
|
|
234
|
3495.500
|
LSE
|
15:54:26
|
|
102
|
3496.000
|
LSE
|
15:54:24
|
|
398
|
3496.000
|
LSE
|
15:54:24
|
|
656
|
3496.500
|
CHIX
|
15:54:21
|
|
200
|
3497.000
|
LSE
|
15:53:43
|
|
326
|
3497.000
|
LSE
|
15:53:43
|
|
200
|
3497.000
|
LSE
|
15:53:43
|
|
500
|
3497.000
|
LSE
|
15:53:43
|
|
200
|
3497.000
|
LSE
|
15:52:53
|
|
156
|
3497.500
|
LSE
|
15:52:44
|
|
123
|
3497.000
|
LSE
|
15:52:26
|
|
200
|
3497.000
|
LSE
|
15:52:26
|
|
400
|
3497.000
|
LSE
|
15:52:14
|
|
507
|
3497.000
|
CHIX
|
15:52:14
|
|
119
|
3497.000
|
CHIX
|
15:52:14
|
|
20
|
3497.000
|
CHIX
|
15:52:13
|
|
111
|
3497.500
|
LSE
|
15:51:51
|
|
141
|
3497.500
|
LSE
|
15:51:51
|
|
124
|
3498.000
|
LSE
|
15:51:45
|
|
123
|
3498.000
|
LSE
|
15:51:45
|
|
146
|
3498.000
|
LSE
|
15:51:45
|
|
200
|
3498.000
|
LSE
|
15:51:45
|
|
522
|
3497.000
|
LSE
|
15:50:55
|
|
124
|
3497.500
|
LSE
|
15:50:55
|
|
123
|
3497.500
|
LSE
|
15:50:55
|
|
200
|
3497.500
|
LSE
|
15:50:55
|
|
65
|
3497.500
|
LSE
|
15:50:52
|
|
200
|
3496.000
|
LSE
|
15:50:15
|
|
24
|
3496.000
|
LSE
|
15:50:15
|
|
608
|
3495.500
|
BATE
|
15:50:15
|
|
606
|
3496.000
|
CHIX
|
15:50:15
|
|
627
|
3497.000
|
LSE
|
15:49:56
|
|
272
|
3497.000
|
LSE
|
15:49:50
|
|
286
|
3497.000
|
LSE
|
15:49:50
|
|
117
|
3496.500
|
LSE
|
15:49:21
|
|
123
|
3496.500
|
LSE
|
15:49:21
|
|
124
|
3496.500
|
LSE
|
15:49:21
|
|
124
|
3496.500
|
LSE
|
15:49:02
|
|
123
|
3496.500
|
LSE
|
15:49:02
|
|
124
|
3496.000
|
LSE
|
15:48:46
|
|
2
|
3496.000
|
LSE
|
15:48:46
|
|
581
|
3496.000
|
CHIX
|
15:48:36
|
|
200
|
3497.000
|
LSE
|
15:48:24
|
|
200
|
3498.000
|
LSE
|
15:48:13
|
|
200
|
3498.000
|
LSE
|
15:48:13
|
|
82
|
3498.000
|
LSE
|
15:48:12
|
|
681
|
3498.000
|
CHIX
|
15:48:12
|
|
124
|
3498.000
|
LSE
|
15:47:44
|
|
123
|
3498.000
|
LSE
|
15:47:44
|
|
245
|
3498.000
|
LSE
|
15:47:44
|
|
348
|
3497.500
|
LSE
|
15:47:26
|
|
519
|
3498.000
|
LSE
|
15:47:09
|
|
100
|
3498.000
|
LSE
|
15:47:09
|
|
240
|
3497.500
|
LSE
|
15:47:02
|
|
641
|
3497.500
|
BATE
|
15:46:27
|
|
522
|
3498.000
|
LSE
|
15:46:24
|
|
508
|
3496.500
|
LSE
|
15:45:37
|
|
70
|
3497.000
|
LSE
|
15:45:34
|
|
179
|
3497.000
|
LSE
|
15:45:34
|
|
309
|
3497.500
|
CHIX
|
15:45:34
|
|
254
|
3497.500
|
CHIX
|
15:45:34
|
|
73
|
3497.500
|
CHIX
|
15:45:34
|
|
549
|
3498.000
|
LSE
|
15:45:20
|
|
200
|
3497.500
|
LSE
|
15:44:43
|
|
640
|
3497.500
|
CHIX
|
15:44:43
|
|
190
|
3498.000
|
LSE
|
15:44:35
|
|
588
|
3498.000
|
LSE
|
15:44:35
|
|
198
|
3497.000
|
LSE
|
15:44:11
|
|
284
|
3497.000
|
LSE
|
15:44:11
|
|
124
|
3497.000
|
LSE
|
15:44:11
|
|
123
|
3497.000
|
LSE
|
15:44:11
|
|
172
|
3497.000
|
LSE
|
15:44:11
|
|
277
|
3496.500
|
LSE
|
15:43:17
|
|
301
|
3496.500
|
LSE
|
15:43:17
|
|
563
|
3495.500
|
BATE
|
15:42:48
|
|
104
|
3495.500
|
BATE
|
15:42:48
|
|
584
|
3496.000
|
LSE
|
15:42:41
|
|
180
|
3496.000
|
LSE
|
15:42:31
|
|
214
|
3496.000
|
LSE
|
15:42:31
|
|
318
|
3496.000
|
LSE
|
15:42:31
|
|
180
|
3495.500
|
LSE
|
15:41:58
|
|
485
|
3496.000
|
CHIX
|
15:41:44
|
|
100
|
3496.000
|
CHIX
|
15:41:44
|
|
91
|
3496.000
|
CHIX
|
15:41:42
|
|
29
|
3496.000
|
CHIX
|
15:41:42
|
|
124
|
3496.500
|
LSE
|
15:41:41
|
|
123
|
3496.500
|
LSE
|
15:41:41
|
|
71
|
3496.500
|
LSE
|
15:41:41
|
|
42
|
3496.500
|
LSE
|
15:41:39
|
|
123
|
3496.500
|
LSE
|
15:41:39
|
|
124
|
3496.500
|
LSE
|
15:41:39
|
|
606
|
3497.500
|
LSE
|
15:40:56
|
|
362
|
3498.000
|
CHIX
|
15:40:35
|
|
290
|
3498.000
|
CHIX
|
15:40:35
|
|
3
|
3498.000
|
CHIX
|
15:40:31
|
|
570
|
3498.000
|
LSE
|
15:40:31
|
|
124
|
3498.000
|
LSE
|
15:39:57
|
|
123
|
3498.000
|
LSE
|
15:39:57
|
|
3
|
3498.000
|
LSE
|
15:39:57
|
|
200
|
3498.000
|
LSE
|
15:39:57
|
|
160
|
3498.500
|
LSE
|
15:39:46
|
|
200
|
3498.500
|
LSE
|
15:39:46
|
|
123
|
3498.500
|
LSE
|
15:39:46
|
|
124
|
3498.500
|
LSE
|
15:39:46
|
|
123
|
3497.000
|
LSE
|
15:39:04
|
|
111
|
3497.000
|
LSE
|
15:39:04
|
|
393
|
3498.000
|
CHIX
|
15:38:58
|
|
235
|
3498.000
|
CHIX
|
15:38:58
|
|
259
|
3498.500
|
LSE
|
15:38:57
|
|
381
|
3498.500
|
BATE
|
15:38:57
|
|
193
|
3498.500
|
BATE
|
15:38:57
|
|
69
|
3498.500
|
BATE
|
15:38:57
|
|
261
|
3498.500
|
LSE
|
15:38:57
|
|
24
|
3499.000
|
LSE
|
15:38:44
|
|
218
|
3499.000
|
LSE
|
15:38:44
|
|
44
|
3499.000
|
LSE
|
15:38:39
|
|
166
|
3499.000
|
LSE
|
15:38:39
|
|
124
|
3499.500
|
LSE
|
15:38:37
|
|
123
|
3499.500
|
LSE
|
15:38:37
|
|
200
|
3499.500
|
LSE
|
15:38:37
|
|
3
|
3498.000
|
LSE
|
15:38:01
|
|
200
|
3499.000
|
LSE
|
15:37:44
|
|
124
|
3499.500
|
LSE
|
15:37:44
|
|
200
|
3499.500
|
LSE
|
15:37:44
|
|
123
|
3499.500
|
LSE
|
15:37:44
|
|
300
|
3499.000
|
LSE
|
15:37:16
|
|
124
|
3499.500
|
LSE
|
15:37:01
|
|
123
|
3499.500
|
LSE
|
15:37:01
|
|
200
|
3499.500
|
LSE
|
15:37:01
|
|
15
|
3499.500
|
LSE
|
15:36:58
|
|
42
|
3499.500
|
LSE
|
15:36:28
|
|
275
|
3499.500
|
LSE
|
15:36:28
|
|
214
|
3501.000
|
CHIX
|
15:36:24
|
|
30
|
3501.000
|
CHIX
|
15:36:24
|
|
396
|
3501.000
|
CHIX
|
15:36:24
|
|
447
|
3501.500
|
LSE
|
15:36:23
|
|
200
|
3501.500
|
LSE
|
15:36:23
|
|
572
|
3501.500
|
LSE
|
15:36:23
|
|
99
|
3501.500
|
CHIX
|
15:36:23
|
|
514
|
3501.500
|
CHIX
|
15:36:23
|
|
216
|
3502.000
|
LSE
|
15:35:30
|
|
190
|
3502.000
|
LSE
|
15:35:30
|
|
276
|
3502.000
|
LSE
|
15:35:30
|
|
459
|
3502.000
|
LSE
|
15:35:30
|
|
45
|
3501.500
|
LSE
|
15:35:16
|
|
566
|
3501.000
|
LSE
|
15:35:00
|
|
40
|
3501.000
|
LSE
|
15:35:00
|
|
41
|
3501.000
|
BATE
|
15:35:00
|
|
81
|
3501.000
|
BATE
|
15:35:00
|
|
226
|
3501.000
|
BATE
|
15:35:00
|
|
166
|
3501.000
|
BATE
|
15:35:00
|
|
140
|
3501.000
|
BATE
|
15:35:00
|
|
893
|
3502.000
|
LSE
|
15:33:54
|
|
43
|
3502.000
|
LSE
|
15:33:42
|
|
111
|
3501.500
|
LSE
|
15:32:58
|
|
123
|
3501.500
|
LSE
|
15:32:58
|
|
201
|
3501.500
|
LSE
|
15:32:58
|
|
124
|
3501.500
|
LSE
|
15:32:58
|
|
709
|
3501.500
|
CHIX
|
15:32:54
|
|
568
|
3502.500
|
LSE
|
15:32:44
|
|
202
|
3503.000
|
LSE
|
15:32:28
|
|
397
|
3503.000
|
LSE
|
15:32:28
|
|
212
|
3503.000
|
LSE
|
15:31:47
|
|
35
|
3503.000
|
LSE
|
15:31:47
|
|
200
|
3503.000
|
LSE
|
15:31:47
|
|
527
|
3503.000
|
LSE
|
15:31:41
|
|
660
|
3503.000
|
CHIX
|
15:31:41
|
|
603
|
3502.000
|
LSE
|
15:30:56
|
|
393
|
3502.500
|
BATE
|
15:30:40
|
|
217
|
3502.500
|
BATE
|
15:30:40
|
|
400
|
3503.000
|
LSE
|
15:30:38
|
|
839
|
3503.000
|
LSE
|
15:30:38
|
|
587
|
3502.500
|
LSE
|
15:29:42
|
|
441
|
3502.500
|
CHIX
|
15:29:42
|
|
74
|
3502.500
|
CHIX
|
15:29:42
|
|
133
|
3502.500
|
CHIX
|
15:29:42
|
|
184
|
3501.500
|
LSE
|
15:28:45
|
|
100
|
3501.500
|
LSE
|
15:28:45
|
|
100
|
3501.500
|
LSE
|
15:28:45
|
|
173
|
3501.500
|
LSE
|
15:28:45
|
|
502
|
3503.000
|
CHIX
|
15:28:26
|
|
193
|
3503.000
|
CHIX
|
15:28:26
|
|
563
|
3503.500
|
LSE
|
15:28:22
|
|
289
|
3504.000
|
LSE
|
15:28:18
|
|
400
|
3503.500
|
LSE
|
15:28:10
|
|
123
|
3503.000
|
LSE
|
15:28:01
|
|
200
|
3503.000
|
LSE
|
15:28:01
|
|
124
|
3503.000
|
LSE
|
15:28:01
|
|
277
|
3506.500
|
LSE
|
15:26:43
|
|
123
|
3506.500
|
LSE
|
15:26:43
|
|
224
|
3506.500
|
LSE
|
15:26:43
|
|
577
|
3506.500
|
LSE
|
15:26:43
|
|
123
|
3507.500
|
LSE
|
15:26:22
|
|
124
|
3507.500
|
LSE
|
15:26:22
|
|
551
|
3507.500
|
BATE
|
15:26:22
|
|
26
|
3507.500
|
BATE
|
15:26:22
|
|
29
|
3507.500
|
BATE
|
15:26:22
|
|
26
|
3507.500
|
BATE
|
15:26:20
|
|
17
|
3507.500
|
BATE
|
15:26:19
|
|
19
|
3507.500
|
BATE
|
15:26:19
|
|
7
|
3507.500
|
BATE
|
15:26:19
|
|
622
|
3509.000
|
CHIX
|
15:25:49
|
|
545
|
3509.500
|
LSE
|
15:25:49
|
|
400
|
3509.000
|
LSE
|
15:25:12
|
|
200
|
3509.000
|
LSE
|
15:25:11
|
|
135
|
3509.500
|
CHIX
|
15:25:10
|
|
146
|
3509.500
|
CHIX
|
15:25:10
|
|
171
|
3509.500
|
CHIX
|
15:25:10
|
|
173
|
3509.500
|
CHIX
|
15:25:10
|
|
560
|
3510.000
|
LSE
|
15:25:10
|
|
519
|
3507.500
|
LSE
|
15:24:26
|
|
200
|
3508.000
|
LSE
|
15:24:19
|
|
166
|
3507.000
|
LSE
|
15:23:39
|
|
166
|
3507.000
|
LSE
|
15:23:39
|
|
316
|
3510.000
|
CHIX
|
15:23:37
|
|
599
|
3510.000
|
BATE
|
15:23:37
|
|
393
|
3510.000
|
CHIX
|
15:23:37
|
|
616
|
3510.000
|
LSE
|
15:23:37
|
|
45
|
3509.500
|
LSE
|
15:23:04
|
|
272
|
3509.500
|
LSE
|
15:23:04
|
|
227
|
3509.500
|
LSE
|
15:23:02
|
|
100
|
3507.000
|
CHIX
|
15:22:44
|
|
100
|
3507.000
|
CHIX
|
15:22:44
|
|
44
|
3507.000
|
CHIX
|
15:22:43
|
|
550
|
3507.000
|
LSE
|
15:22:42
|
|
123
|
3507.000
|
LSE
|
15:22:24
|
|
200
|
3507.000
|
LSE
|
15:22:24
|
|
124
|
3507.000
|
LSE
|
15:22:24
|
|
123
|
3506.500
|
LSE
|
15:21:48
|
|
124
|
3506.500
|
LSE
|
15:21:48
|
|
200
|
3506.500
|
LSE
|
15:21:48
|
|
123
|
3505.500
|
LSE
|
15:21:29
|
|
124
|
3505.500
|
LSE
|
15:21:29
|
|
200
|
3505.500
|
LSE
|
15:21:29
|
|
123
|
3505.500
|
LSE
|
15:21:26
|
|
124
|
3505.500
|
LSE
|
15:21:26
|
|
200
|
3505.500
|
LSE
|
15:21:26
|
|
595
|
3508.000
|
LSE
|
15:20:34
|
|
643
|
3508.000
|
CHIX
|
15:20:34
|
|
645
|
3508.500
|
BATE
|
15:20:31
|
|
186
|
3508.500
|
LSE
|
15:20:24
|
|
115
|
3508.500
|
LSE
|
15:20:24
|
|
87
|
3508.500
|
LSE
|
15:20:24
|
|
206
|
3508.500
|
LSE
|
15:20:18
|
|
400
|
3508.000
|
LSE
|
15:19:59
|
|
400
|
3507.000
|
LSE
|
15:19:30
|
|
581
|
3505.500
|
LSE
|
15:19:15
|
|
711
|
3505.500
|
CHIX
|
15:19:15
|
|
544
|
3506.000
|
LSE
|
15:19:10
|
|
14
|
3506.000
|
LSE
|
15:19:10
|
|
71
|
3503.500
|
LSE
|
15:18:40
|
|
344
|
3503.500
|
LSE
|
15:18:40
|
|
186
|
3503.500
|
LSE
|
15:18:40
|
|
581
|
3502.500
|
LSE
|
15:17:31
|
|
532
|
3503.500
|
LSE
|
15:17:14
|
|
74
|
3503.500
|
LSE
|
15:17:13
|
|
200
|
3504.000
|
LSE
|
15:17:12
|
|
124
|
3504.000
|
LSE
|
15:17:12
|
|
620
|
3502.000
|
LSE
|
15:16:41
|
|
603
|
3502.000
|
CHIX
|
15:16:41
|
|
108
|
3502.000
|
CHIX
|
15:16:41
|
|
400
|
3502.500
|
LSE
|
15:16:37
|
|
527
|
3501.000
|
LSE
|
15:16:03
|
|
123
|
3501.000
|
LSE
|
15:15:50
|
|
425
|
3500.000
|
BATE
|
15:15:08
|
|
446
|
3500.000
|
LSE
|
15:15:08
|
|
682
|
3500.000
|
CHIX
|
15:15:08
|
|
187
|
3500.000
|
BATE
|
15:15:08
|
|
114
|
3500.000
|
LSE
|
15:15:08
|
|
20
|
3500.000
|
CHIX
|
15:15:08
|
|
47
|
3500.000
|
BATE
|
15:15:08
|
|
123
|
3501.000
|
LSE
|
15:15:00
|
|
124
|
3501.000
|
LSE
|
15:15:00
|
|
200
|
3501.000
|
LSE
|
15:15:00
|
|
200
|
3499.500
|
LSE
|
15:14:29
|
|
123
|
3499.500
|
LSE
|
15:14:29
|
|
120
|
3499.500
|
LSE
|
15:14:29
|
|
124
|
3499.500
|
LSE
|
15:14:29
|
|
243
|
3499.000
|
LSE
|
15:14:15
|
|
400
|
3499.500
|
LSE
|
15:14:08
|
|
327
|
3500.000
|
LSE
|
15:13:35
|
|
17
|
3500.000
|
LSE
|
15:13:25
|
|
166
|
3500.000
|
LSE
|
15:13:24
|
|
582
|
3502.000
|
LSE
|
15:13:00
|
|
710
|
3503.500
|
CHIX
|
15:12:35
|
|
174
|
3504.000
|
LSE
|
15:12:35
|
|
345
|
3504.000
|
LSE
|
15:12:35
|
|
200
|
3504.500
|
LSE
|
15:12:25
|
|
614
|
3503.500
|
LSE
|
15:12:01
|
|
598
|
3503.500
|
BATE
|
15:12:01
|
|
117
|
3504.500
|
LSE
|
15:11:35
|
|
400
|
3504.500
|
LSE
|
15:11:35
|
|
263
|
3504.500
|
LSE
|
15:11:35
|
|
117
|
3504.500
|
LSE
|
15:11:35
|
|
104
|
3504.500
|
LSE
|
15:11:07
|
|
99
|
3504.500
|
LSE
|
15:11:06
|
|
203
|
3505.000
|
CHIX
|
15:10:41
|
|
450
|
3505.000
|
CHIX
|
15:10:40
|
|
43
|
3505.000
|
CHIX
|
15:10:40
|
|
139
|
3506.000
|
LSE
|
15:10:36
|
|
367
|
3506.000
|
LSE
|
15:10:36
|
|
94
|
3506.000
|
LSE
|
15:10:35
|
|
200
|
3507.000
|
LSE
|
15:10:14
|
|
29
|
3507.000
|
LSE
|
15:10:14
|
|
21
|
3507.000
|
LSE
|
15:10:14
|
|
42
|
3507.000
|
LSE
|
15:10:13
|
|
42
|
3507.000
|
LSE
|
15:10:13
|
|
398
|
3507.000
|
LSE
|
15:10:09
|
|
630
|
3507.500
|
LSE
|
15:09:41
|
|
576
|
3507.500
|
LSE
|
15:09:30
|
|
186
|
3507.500
|
CHIX
|
15:09:05
|
|
229
|
3507.500
|
CHIX
|
15:09:05
|
|
257
|
3507.500
|
CHIX
|
15:09:05
|
|
290
|
3508.000
|
CHIX
|
15:08:48
|
|
419
|
3508.000
|
BATE
|
15:08:48
|
|
200
|
3508.000
|
BATE
|
15:08:48
|
|
400
|
3508.000
|
CHIX
|
15:08:48
|
|
518
|
3508.500
|
LSE
|
15:08:48
|
|
123
|
3509.000
|
LSE
|
15:08:46
|
|
124
|
3509.000
|
LSE
|
15:08:46
|
|
200
|
3509.000
|
LSE
|
15:08:46
|
|
200
|
3508.000
|
LSE
|
15:08:00
|
|
13
|
3508.000
|
LSE
|
15:08:00
|
|
65
|
3508.000
|
LSE
|
15:08:00
|
|
12
|
3508.000
|
LSE
|
15:08:00
|
|
89
|
3508.000
|
LSE
|
15:08:00
|
|
198
|
3508.000
|
LSE
|
15:08:00
|
|
40
|
3508.000
|
LSE
|
15:08:00
|
|
29
|
3508.000
|
LSE
|
15:08:00
|
|
108
|
3508.000
|
LSE
|
15:08:00
|
|
566
|
3507.500
|
LSE
|
15:07:45
|
|
949
|
3508.500
|
LSE
|
15:06:53
|
|
630
|
3508.000
|
LSE
|
15:06:38
|
|
36
|
3507.000
|
LSE
|
15:06:31
|
|
120
|
3507.500
|
CHIX
|
15:05:43
|
|
231
|
3507.500
|
CHIX
|
15:05:42
|
|
5
|
3507.500
|
CHIX
|
15:05:41
|
|
200
|
3508.000
|
LSE
|
15:05:39
|
|
123
|
3508.000
|
LSE
|
15:05:39
|
|
124
|
3508.000
|
LSE
|
15:05:39
|
|
117
|
3507.500
|
CHIX
|
15:05:32
|
|
58
|
3507.500
|
CHIX
|
15:05:32
|
|
60
|
3507.500
|
CHIX
|
15:05:32
|
|
47
|
3507.500
|
CHIX
|
15:05:32
|
|
58
|
3507.500
|
CHIX
|
15:05:32
|
|
281
|
3508.000
|
LSE
|
15:05:32
|
|
282
|
3508.000
|
LSE
|
15:05:32
|
|
566
|
3510.500
|
LSE
|
15:05:03
|
|
400
|
3510.500
|
LSE
|
15:04:42
|
|
191
|
3510.500
|
LSE
|
15:04:19
|
|
580
|
3510.500
|
CHIX
|
15:04:19
|
|
412
|
3510.500
|
LSE
|
15:04:19
|
|
466
|
3511.000
|
BATE
|
15:04:18
|
|
161
|
3511.000
|
BATE
|
15:04:18
|
|
41
|
3511.000
|
BATE
|
15:04:18
|
|
255
|
3511.500
|
LSE
|
15:03:55
|
|
200
|
3511.500
|
LSE
|
15:03:55
|
|
111
|
3511.500
|
LSE
|
15:03:53
|
|
456
|
3511.500
|
LSE
|
15:03:53
|
|
639
|
3512.000
|
CHIX
|
15:03:25
|
|
123
|
3512.500
|
LSE
|
15:03:24
|
|
124
|
3512.500
|
LSE
|
15:03:24
|
|
200
|
3512.500
|
LSE
|
15:03:24
|
|
427
|
3512.500
|
LSE
|
15:03:17
|
|
124
|
3512.500
|
LSE
|
15:03:09
|
|
123
|
3512.500
|
LSE
|
15:03:09
|
|
200
|
3512.500
|
LSE
|
15:03:09
|
|
200
|
3511.500
|
LSE
|
15:02:50
|
|
322
|
3512.000
|
CHIX
|
15:02:34
|
|
522
|
3512.000
|
LSE
|
15:02:27
|
|
28
|
3512.000
|
CHIX
|
15:02:24
|
|
455
|
3513.000
|
LSE
|
15:02:19
|
|
144
|
3513.000
|
LSE
|
15:02:19
|
|
202
|
3512.000
|
CHIX
|
15:01:49
|
|
59
|
3512.000
|
CHIX
|
15:01:49
|
|
508
|
3513.000
|
LSE
|
15:01:49
|
|
200
|
3512.500
|
LSE
|
15:01:28
|
|
200
|
3512.500
|
LSE
|
15:01:27
|
|
582
|
3514.500
|
BATE
|
15:01:10
|
|
593
|
3515.000
|
CHIX
|
15:01:10
|
|
600
|
3515.500
|
LSE
|
15:01:10
|
|
402
|
3516.000
|
CHIX
|
15:01:05
|
|
210
|
3516.000
|
CHIX
|
15:01:05
|
|
210
|
3516.500
|
LSE
|
15:01:01
|
|
174
|
3514.000
|
BATE
|
15:00:37
|
|
71
|
3514.500
|
LSE
|
15:00:37
|
|
200
|
3514.500
|
LSE
|
15:00:37
|
|
124
|
3514.500
|
LSE
|
15:00:37
|
|
123
|
3514.500
|
LSE
|
15:00:37
|
|
138
|
3515.000
|
LSE
|
15:00:30
|
|
201
|
3515.000
|
LSE
|
15:00:30
|
|
178
|
3515.000
|
LSE
|
15:00:30
|
|
626
|
3515.000
|
LSE
|
14:59:59
|
|
400
|
3514.000
|
LSE
|
14:59:41
|
|
483
|
3513.500
|
LSE
|
14:59:41
|
|
108
|
3513.500
|
LSE
|
14:59:41
|
|
79
|
3514.000
|
LSE
|
14:59:37
|
|
147
|
3514.000
|
LSE
|
14:59:37
|
|
372
|
3514.000
|
LSE
|
14:59:20
|
|
98
|
3515.000
|
LSE
|
14:58:32
|
|
535
|
3515.000
|
LSE
|
14:58:28
|
|
124
|
3515.500
|
LSE
|
14:58:26
|
|
123
|
3515.500
|
LSE
|
14:58:26
|
|
682
|
3515.500
|
CHIX
|
14:58:26
|
|
21
|
3515.500
|
CHIX
|
14:58:26
|
|
599
|
3515.500
|
LSE
|
14:58:26
|
|
123
|
3515.500
|
LSE
|
14:57:43
|
|
111
|
3516.000
|
LSE
|
14:57:43
|
|
123
|
3516.000
|
LSE
|
14:57:43
|
|
124
|
3516.000
|
LSE
|
14:57:43
|
|
200
|
3516.000
|
LSE
|
14:57:43
|
|
262
|
3515.500
|
BATE
|
14:57:43
|
|
337
|
3515.500
|
BATE
|
14:57:43
|
|
54
|
3515.500
|
BATE
|
14:57:43
|
|
535
|
3516.000
|
LSE
|
14:57:39
|
|
28
|
3516.000
|
LSE
|
14:57:37
|
|
123
|
3516.500
|
LSE
|
14:57:07
|
|
51
|
3516.000
|
LSE
|
14:57:07
|
|
615
|
3516.000
|
CHIX
|
14:57:07
|
|
15
|
3516.000
|
LSE
|
14:56:33
|
|
337
|
3516.000
|
LSE
|
14:56:33
|
|
175
|
3516.000
|
LSE
|
14:56:33
|
|
508
|
3516.500
|
LSE
|
14:56:33
|
|
59
|
3516.000
|
LSE
|
14:55:54
|
|
556
|
3516.000
|
LSE
|
14:55:54
|
|
590
|
3517.000
|
LSE
|
14:55:53
|
|
527
|
3517.500
|
CHIX
|
14:55:49
|
|
33
|
3517.500
|
CHIX
|
14:55:49
|
|
70
|
3517.500
|
CHIX
|
14:55:49
|
|
20
|
3517.500
|
CHIX
|
14:55:49
|
|
111
|
3517.000
|
LSE
|
14:55:04
|
|
123
|
3517.000
|
LSE
|
14:55:04
|
|
124
|
3517.000
|
LSE
|
14:55:04
|
|
200
|
3517.000
|
LSE
|
14:55:04
|
|
550
|
3517.000
|
LSE
|
14:54:52
|
|
41
|
3517.000
|
LSE
|
14:54:52
|
|
123
|
3517.000
|
LSE
|
14:54:22
|
|
124
|
3517.000
|
LSE
|
14:54:22
|
|
200
|
3517.000
|
LSE
|
14:54:22
|
|
662
|
3520.500
|
BATE
|
14:54:08
|
|
494
|
3520.500
|
CHIX
|
14:54:08
|
|
142
|
3520.500
|
CHIX
|
14:54:05
|
|
135
|
3522.000
|
LSE
|
14:53:57
|
|
200
|
3522.000
|
LSE
|
14:53:57
|
|
124
|
3522.000
|
LSE
|
14:53:57
|
|
123
|
3522.000
|
LSE
|
14:53:57
|
|
613
|
3522.500
|
LSE
|
14:53:41
|
|
400
|
3521.000
|
LSE
|
14:53:23
|
|
200
|
3521.000
|
LSE
|
14:53:18
|
|
124
|
3521.000
|
LSE
|
14:53:18
|
|
123
|
3521.000
|
LSE
|
14:53:18
|
|
428
|
3518.000
|
LSE
|
14:52:57
|
|
182
|
3518.000
|
LSE
|
14:52:57
|
|
294
|
3518.500
|
CHIX
|
14:52:57
|
|
379
|
3518.500
|
CHIX
|
14:52:57
|
|
74
|
3520.000
|
CHIX
|
14:52:30
|
|
200
|
3520.000
|
CHIX
|
14:52:30
|
|
335
|
3520.000
|
CHIX
|
14:52:30
|
|
103
|
3520.500
|
BATE
|
14:52:30
|
|
139
|
3520.500
|
BATE
|
14:52:30
|
|
55
|
3520.500
|
BATE
|
14:52:30
|
|
280
|
3520.500
|
BATE
|
14:52:26
|
|
404
|
3521.000
|
CHIX
|
14:52:26
|
|
189
|
3521.000
|
CHIX
|
14:52:26
|
|
583
|
3521.000
|
LSE
|
14:52:26
|
|
555
|
3521.500
|
LSE
|
14:52:20
|
|
472
|
3520.500
|
LSE
|
14:52:11
|
|
122
|
3520.500
|
LSE
|
14:52:11
|
|
38
|
3517.500
|
BATE
|
14:51:25
|
|
240
|
3518.000
|
LSE
|
14:51:08
|
|
125
|
3518.000
|
LSE
|
14:51:08
|
|
175
|
3518.000
|
LSE
|
14:51:08
|
|
67
|
3518.000
|
LSE
|
14:51:08
|
|
719
|
3518.000
|
LSE
|
14:50:42
|
|
150
|
3517.000
|
LSE
|
14:50:37
|
|
400
|
3516.500
|
LSE
|
14:50:35
|
|
116
|
3515.000
|
CHIX
|
14:50:08
|
|
540
|
3515.500
|
LSE
|
14:49:53
|
|
123
|
3515.500
|
LSE
|
14:49:53
|
|
326
|
3515.500
|
LSE
|
14:49:53
|
|
225
|
3515.500
|
LSE
|
14:49:52
|
|
623
|
3517.000
|
LSE
|
14:49:11
|
|
111
|
3517.500
|
LSE
|
14:49:00
|
|
123
|
3517.500
|
LSE
|
14:49:00
|
|
117
|
3517.500
|
LSE
|
14:49:00
|
|
646
|
3517.500
|
CHIX
|
14:48:47
|
|
530
|
3517.500
|
LSE
|
14:48:38
|
|
44
|
3517.500
|
LSE
|
14:48:38
|
|
42
|
3518.000
|
LSE
|
14:48:17
|
|
114
|
3518.000
|
LSE
|
14:48:17
|
|
14
|
3518.000
|
LSE
|
14:48:17
|
|
12
|
3518.000
|
LSE
|
14:48:17
|
|
420
|
3518.000
|
LSE
|
14:48:17
|
|
405
|
3518.500
|
BATE
|
14:48:12
|
|
264
|
3519.000
|
LSE
|
14:48:12
|
|
251
|
3518.500
|
BATE
|
14:48:12
|
|
623
|
3519.000
|
CHIX
|
14:48:12
|
|
360
|
3519.000
|
LSE
|
14:48:07
|
|
400
|
3518.000
|
LSE
|
14:47:47
|
|
555
|
3518.000
|
LSE
|
14:47:47
|
|
400
|
3515.000
|
LSE
|
14:47:05
|
|
22
|
3515.000
|
LSE
|
14:47:05
|
|
496
|
3515.000
|
LSE
|
14:47:01
|
|
51
|
3515.000
|
LSE
|
14:47:01
|
|
525
|
3515.000
|
LSE
|
14:46:26
|
|
124
|
3515.500
|
LSE
|
14:46:26
|
|
200
|
3515.500
|
LSE
|
14:46:26
|
|
123
|
3515.500
|
LSE
|
14:46:26
|
|
124
|
3515.500
|
LSE
|
14:46:26
|
|
123
|
3515.500
|
LSE
|
14:46:26
|
|
393
|
3515.500
|
BATE
|
14:46:26
|
|
348
|
3515.500
|
CHIX
|
14:46:26
|
|
280
|
3515.500
|
CHIX
|
14:46:26
|
|
25
|
3515.500
|
CHIX
|
14:46:23
|
|
58
|
3515.500
|
CHIX
|
14:46:23
|
|
15
|
3515.500
|
CHIX
|
14:46:23
|
|
49
|
3515.500
|
BATE
|
14:46:23
|
|
214
|
3515.500
|
CHIX
|
14:46:23
|
|
36
|
3515.500
|
BATE
|
14:46:23
|
|
112
|
3515.500
|
CHIX
|
14:46:23
|
|
103
|
3515.500
|
CHIX
|
14:46:23
|
|
33
|
3515.500
|
BATE
|
14:46:23
|
|
100
|
3515.500
|
CHIX
|
14:46:23
|
|
96
|
3515.500
|
CHIX
|
14:46:19
|
|
121
|
3515.500
|
BATE
|
14:46:19
|
|
494
|
3515.500
|
LSE
|
14:46:19
|
|
25
|
3515.500
|
BATE
|
14:46:19
|
|
26
|
3515.500
|
BATE
|
14:46:19
|
|
29
|
3515.500
|
BATE
|
14:46:19
|
|
81
|
3515.500
|
LSE
|
14:46:16
|
|
19
|
3515.500
|
LSE
|
14:46:13
|
|
759
|
3515.000
|
LSE
|
14:45:32
|
|
400
|
3514.500
|
LSE
|
14:45:14
|
|
105
|
3515.000
|
LSE
|
14:44:52
|
|
200
|
3515.000
|
LSE
|
14:44:52
|
|
123
|
3515.000
|
LSE
|
14:44:52
|
|
124
|
3515.000
|
LSE
|
14:44:52
|
|
24
|
3517.500
|
CHIX
|
14:44:39
|
|
15
|
3517.500
|
CHIX
|
14:44:39
|
|
108
|
3517.500
|
CHIX
|
14:44:39
|
|
192
|
3517.500
|
CHIX
|
14:44:39
|
|
100
|
3517.500
|
CHIX
|
14:44:39
|
|
12
|
3517.500
|
CHIX
|
14:44:39
|
|
29
|
3517.500
|
CHIX
|
14:44:39
|
|
229
|
3517.500
|
LSE
|
14:44:39
|
|
176
|
3517.500
|
CHIX
|
14:44:39
|
|
222
|
3517.500
|
LSE
|
14:44:39
|
|
78
|
3517.500
|
LSE
|
14:44:39
|
|
567
|
3517.000
|
LSE
|
14:44:13
|
|
618
|
3517.000
|
LSE
|
14:44:05
|
|
62
|
3516.500
|
LSE
|
14:44:00
|
|
55
|
3516.500
|
LSE
|
14:44:00
|
|
363
|
3518.500
|
CHIX
|
14:43:30
|
|
603
|
3518.500
|
LSE
|
14:43:30
|
|
248
|
3518.500
|
CHIX
|
14:43:30
|
|
89
|
3519.000
|
LSE
|
14:43:11
|
|
468
|
3519.000
|
LSE
|
14:43:11
|
|
533
|
3519.500
|
LSE
|
14:43:04
|
|
539
|
3519.000
|
LSE
|
14:42:51
|
|
400
|
3518.500
|
LSE
|
14:42:36
|
|
336
|
3518.000
|
BATE
|
14:42:26
|
|
173
|
3518.000
|
BATE
|
14:42:26
|
|
201
|
3518.000
|
BATE
|
14:42:26
|
|
101
|
3518.500
|
CHIX
|
14:42:26
|
|
499
|
3518.500
|
CHIX
|
14:42:26
|
|
542
|
3519.500
|
LSE
|
14:42:09
|
|
57
|
3520.000
|
LSE
|
14:42:05
|
|
534
|
3520.000
|
LSE
|
14:42:05
|
|
616
|
3516.500
|
LSE
|
14:41:30
|
|
124
|
3517.500
|
LSE
|
14:41:24
|
|
200
|
3517.500
|
LSE
|
14:41:24
|
|
123
|
3517.500
|
LSE
|
14:41:24
|
|
111
|
3517.500
|
LSE
|
14:41:24
|
|
597
|
3516.500
|
CHIX
|
14:41:10
|
|
532
|
3517.500
|
LSE
|
14:41:07
|
|
400
|
3517.000
|
LSE
|
14:40:57
|
|
124
|
3517.000
|
LSE
|
14:40:36
|
|
123
|
3517.000
|
LSE
|
14:40:36
|
|
33
|
3517.000
|
LSE
|
14:40:36
|
|
500
|
3517.000
|
LSE
|
14:40:36
|
|
108
|
3516.500
|
LSE
|
14:40:00
|
|
489
|
3516.500
|
LSE
|
14:40:00
|
|
654
|
3516.500
|
BATE
|
14:40:00
|
|
670
|
3516.500
|
CHIX
|
14:40:00
|
|
347
|
3516.500
|
LSE
|
14:40:00
|
|
349
|
3516.500
|
LSE
|
14:40:00
|
|
74
|
3517.000
|
LSE
|
14:39:59
|
|
465
|
3517.000
|
LSE
|
14:39:59
|
|
96
|
3517.500
|
CHIX
|
14:39:12
|
|
213
|
3517.500
|
CHIX
|
14:39:12
|
|
305
|
3517.500
|
CHIX
|
14:39:12
|
|
484
|
3518.000
|
LSE
|
14:39:08
|
|
36
|
3518.000
|
LSE
|
14:39:08
|
|
50
|
3518.500
|
LSE
|
14:39:05
|
|
580
|
3518.500
|
LSE
|
14:39:05
|
|
359
|
3517.000
|
LSE
|
14:38:42
|
|
8
|
3516.000
|
LSE
|
14:38:28
|
|
556
|
3516.000
|
LSE
|
14:38:28
|
|
57
|
3516.500
|
LSE
|
14:38:22
|
|
496
|
3516.500
|
LSE
|
14:38:22
|
|
535
|
3517.500
|
LSE
|
14:38:15
|
|
542
|
3517.500
|
LSE
|
14:37:58
|
|
643
|
3517.500
|
CHIX
|
14:37:58
|
|
692
|
3517.500
|
BATE
|
14:37:58
|
|
520
|
3518.000
|
LSE
|
14:37:56
|
|
594
|
3518.000
|
LSE
|
14:37:34
|
|
379
|
3519.500
|
CHIX
|
14:37:01
|
|
100
|
3519.500
|
CHIX
|
14:37:01
|
|
100
|
3519.500
|
CHIX
|
14:37:01
|
|
70
|
3519.500
|
CHIX
|
14:37:01
|
|
632
|
3519.500
|
CHIX
|
14:37:01
|
|
203
|
3520.000
|
LSE
|
14:37:00
|
|
324
|
3520.000
|
LSE
|
14:37:00
|
|
500
|
3520.000
|
LSE
|
14:36:49
|
|
85
|
3520.000
|
LSE
|
14:36:49
|
|
214
|
3520.000
|
LSE
|
14:36:49
|
|
236
|
3520.000
|
LSE
|
14:36:49
|
|
564
|
3519.500
|
LSE
|
14:36:20
|
|
581
|
3520.000
|
LSE
|
14:36:19
|
|
463
|
3520.500
|
LSE
|
14:36:13
|
|
200
|
3520.500
|
LSE
|
14:36:13
|
|
98
|
3520.000
|
LSE
|
14:36:12
|
|
99
|
3520.000
|
LSE
|
14:36:12
|
|
200
|
3520.000
|
LSE
|
14:36:12
|
|
229
|
3516.000
|
BATE
|
14:35:15
|
|
240
|
3516.000
|
BATE
|
14:35:14
|
|
237
|
3516.000
|
BATE
|
14:35:14
|
|
670
|
3516.500
|
CHIX
|
14:35:14
|
|
94
|
3517.000
|
LSE
|
14:35:11
|
|
516
|
3517.000
|
LSE
|
14:35:11
|
|
521
|
3517.500
|
LSE
|
14:35:10
|
|
31
|
3516.500
|
LSE
|
14:34:59
|
|
688
|
3516.500
|
LSE
|
14:34:59
|
|
276
|
3517.000
|
LSE
|
14:34:59
|
|
317
|
3517.000
|
LSE
|
14:34:59
|
|
200
|
3516.500
|
LSE
|
14:34:47
|
|
297
|
3515.000
|
LSE
|
14:34:18
|
|
140
|
3515.000
|
LSE
|
14:34:18
|
|
82
|
3515.000
|
LSE
|
14:34:18
|
|
532
|
3517.000
|
LSE
|
14:34:13
|
|
188
|
3517.500
|
CHIX
|
14:34:08
|
|
399
|
3517.500
|
CHIX
|
14:34:08
|
|
640
|
3517.500
|
LSE
|
14:34:08
|
|
571
|
3518.000
|
LSE
|
14:34:06
|
|
589
|
3518.000
|
BATE
|
14:34:06
|
|
691
|
3518.000
|
CHIX
|
14:34:06
|
|
535
|
3518.500
|
LSE
|
14:33:47
|
|
642
|
3518.000
|
CHIX
|
14:33:34
|
|
511
|
3518.500
|
BATE
|
14:33:32
|
|
131
|
3518.500
|
BATE
|
14:33:32
|
|
567
|
3519.000
|
LSE
|
14:33:32
|
|
150
|
3519.500
|
LSE
|
14:33:25
|
|
148
|
3518.500
|
LSE
|
14:33:15
|
|
73
|
3518.000
|
LSE
|
14:33:15
|
|
180
|
3518.500
|
LSE
|
14:33:15
|
|
111
|
3518.500
|
LSE
|
14:33:15
|
|
200
|
3518.500
|
LSE
|
14:33:15
|
|
73
|
3518.500
|
LSE
|
14:33:15
|
|
153
|
3518.000
|
LSE
|
14:33:11
|
|
610
|
3517.500
|
LSE
|
14:33:08
|
|
85
|
3518.000
|
LSE
|
14:33:08
|
|
33
|
3518.000
|
LSE
|
14:33:08
|
|
109
|
3518.000
|
LSE
|
14:33:08
|
|
200
|
3517.500
|
LSE
|
14:33:01
|
|
530
|
3517.000
|
LSE
|
14:32:49
|
|
42
|
3517.000
|
LSE
|
14:32:49
|
|
564
|
3516.000
|
LSE
|
14:32:39
|
|
56
|
3516.000
|
LSE
|
14:32:39
|
|
4
|
3516.000
|
CHIX
|
14:32:27
|
|
376
|
3516.000
|
CHIX
|
14:32:26
|
|
68
|
3516.000
|
CHIX
|
14:32:26
|
|
100
|
3516.000
|
CHIX
|
14:32:26
|
|
100
|
3516.000
|
CHIX
|
14:32:26
|
|
273
|
3516.500
|
LSE
|
14:32:26
|
|
260
|
3516.500
|
LSE
|
14:32:26
|
|
200
|
3517.000
|
LSE
|
14:32:26
|
|
244
|
3515.500
|
BATE
|
14:32:00
|
|
621
|
3515.500
|
LSE
|
14:32:00
|
|
478
|
3515.500
|
CHIX
|
14:32:00
|
|
229
|
3515.500
|
CHIX
|
14:32:00
|
|
50
|
3515.500
|
BATE
|
14:32:00
|
|
8
|
3515.500
|
CHIX
|
14:32:00
|
|
221
|
3515.500
|
CHIX
|
14:32:00
|
|
19
|
3515.500
|
CHIX
|
14:32:00
|
|
656
|
3515.500
|
BATE
|
14:32:00
|
|
449
|
3515.500
|
CHIX
|
14:32:00
|
|
570
|
3515.500
|
LSE
|
14:32:00
|
|
400
|
3516.000
|
LSE
|
14:31:50
|
|
17
|
3514.000
|
CHIX
|
14:31:30
|
|
602
|
3515.000
|
LSE
|
14:31:29
|
|
657
|
3515.000
|
CHIX
|
14:31:29
|
|
534
|
3515.500
|
LSE
|
14:31:23
|
|
534
|
3515.500
|
LSE
|
14:31:23
|
|
675
|
3515.500
|
LSE
|
14:31:23
|
|
120
|
3509.500
|
CHIX
|
14:31:02
|
|
652
|
3509.500
|
CHIX
|
14:31:02
|
|
20
|
3509.500
|
CHIX
|
14:31:02
|
|
514
|
3510.000
|
LSE
|
14:31:02
|
|
129
|
3510.000
|
LSE
|
14:31:00
|
|
631
|
3509.000
|
LSE
|
14:30:44
|
|
662
|
3509.000
|
LSE
|
14:30:28
|
|
530
|
3509.500
|
LSE
|
14:30:28
|
|
141
|
3508.500
|
LSE
|
14:30:08
|
|
430
|
3508.500
|
LSE
|
14:30:08
|
|
604
|
3506.000
|
LSE
|
14:29:55
|
|
92
|
3506.500
|
LSE
|
14:29:55
|
|
321
|
3506.500
|
LSE
|
14:29:55
|
|
8
|
3506.500
|
LSE
|
14:29:55
|
|
400
|
3501.000
|
LSE
|
14:29:01
|
|
53
|
3501.500
|
LSE
|
14:28:30
|
|
337
|
3501.500
|
LSE
|
14:28:30
|
|
48
|
3501.500
|
LSE
|
14:28:30
|
|
70
|
3501.500
|
LSE
|
14:28:30
|
|
26
|
3502.500
|
LSE
|
14:27:55
|
|
308
|
3502.500
|
LSE
|
14:27:55
|
|
99
|
3502.500
|
LSE
|
14:27:55
|
|
103
|
3502.500
|
LSE
|
14:27:55
|
|
139
|
3502.500
|
LSE
|
14:27:55
|
|
10
|
3502.500
|
LSE
|
14:27:55
|
|
424
|
3502.500
|
LSE
|
14:27:55
|
|
99
|
3502.500
|
LSE
|
14:27:27
|
|
173
|
3502.500
|
LSE
|
14:27:27
|
|
279
|
3503.000
|
CHIX
|
14:27:22
|
|
16
|
3503.000
|
CHIX
|
14:27:22
|
|
54
|
3503.000
|
CHIX
|
14:27:22
|
|
122
|
3503.000
|
CHIX
|
14:27:15
|
|
153
|
3503.000
|
CHIX
|
14:27:05
|
|
200
|
3506.000
|
LSE
|
14:26:39
|
|
11
|
3506.000
|
BATE
|
14:26:39
|
|
504
|
3506.500
|
LSE
|
14:26:39
|
|
21
|
3506.000
|
BATE
|
14:26:39
|
|
32
|
3506.000
|
BATE
|
14:26:39
|
|
13
|
3506.000
|
BATE
|
14:26:39
|
|
12
|
3506.000
|
BATE
|
14:26:39
|
|
561
|
3506.000
|
BATE
|
14:26:39
|
|
45
|
3506.000
|
BATE
|
14:26:39
|
|
33
|
3506.500
|
LSE
|
14:26:39
|
|
23
|
3506.500
|
LSE
|
14:26:39
|
|
185
|
3506.500
|
LSE
|
14:26:39
|
|
25
|
3506.500
|
LSE
|
14:26:36
|
|
372
|
3506.500
|
LSE
|
14:26:36
|
|
17
|
3506.500
|
LSE
|
14:26:36
|
|
46
|
3505.500
|
LSE
|
14:26:06
|
|
117
|
3507.000
|
CHIX
|
14:25:02
|
|
527
|
3507.000
|
CHIX
|
14:25:02
|
|
174
|
3507.500
|
LSE
|
14:25:01
|
|
62
|
3507.500
|
LSE
|
14:25:01
|
|
375
|
3507.500
|
LSE
|
14:25:01
|
|
426
|
3508.000
|
LSE
|
14:24:53
|
|
92
|
3508.000
|
LSE
|
14:24:53
|
|
500
|
3507.500
|
LSE
|
14:23:55
|
|
78
|
3507.500
|
LSE
|
14:23:55
|
|
244
|
3509.500
|
LSE
|
14:23:06
|
|
230
|
3509.500
|
LSE
|
14:22:32
|
|
402
|
3509.500
|
LSE
|
14:22:32
|
|
695
|
3510.000
|
CHIX
|
14:22:32
|
|
509
|
3510.500
|
LSE
|
14:22:32
|
|
6
|
3510.000
|
BATE
|
14:21:23
|
|
338
|
3510.000
|
BATE
|
14:21:23
|
|
553
|
3510.000
|
LSE
|
14:21:23
|
|
283
|
3510.000
|
BATE
|
14:21:23
|
|
153
|
3511.000
|
LSE
|
14:20:20
|
|
112
|
3511.000
|
LSE
|
14:20:20
|
|
88
|
3511.000
|
LSE
|
14:20:20
|
|
205
|
3511.000
|
LSE
|
14:20:20
|
|
670
|
3510.500
|
CHIX
|
14:19:36
|
|
46
|
3511.500
|
LSE
|
14:18:43
|
|
97
|
3511.500
|
LSE
|
14:18:43
|
|
200
|
3511.500
|
LSE
|
14:18:43
|
|
190
|
3511.000
|
LSE
|
14:18:43
|
|
200
|
3511.000
|
LSE
|
14:18:16
|
|
150
|
3511.000
|
LSE
|
14:18:03
|
|
512
|
3512.000
|
LSE
|
14:16:57
|
|
24
|
3512.500
|
CHIX
|
14:16:56
|
|
35
|
3512.500
|
CHIX
|
14:16:56
|
|
527
|
3512.500
|
CHIX
|
14:16:56
|
|
576
|
3513.000
|
LSE
|
14:16:17
|
|
538
|
3515.000
|
LSE
|
14:15:34
|
|
4
|
3515.000
|
LSE
|
14:15:34
|
|
67
|
3515.500
|
LSE
|
14:15:17
|
|
181
|
3515.000
|
LSE
|
14:15:17
|
|
175
|
3514.000
|
LSE
|
14:14:35
|
|
93
|
3516.000
|
LSE
|
14:13:50
|
|
113
|
3516.000
|
LSE
|
14:13:50
|
|
331
|
3516.000
|
LSE
|
14:13:50
|
|
47
|
3518.500
|
CHIX
|
14:12:33
|
|
128
|
3518.500
|
CHIX
|
14:12:32
|
|
563
|
3518.500
|
LSE
|
14:12:32
|
|
288
|
3518.500
|
CHIX
|
14:12:32
|
|
210
|
3518.500
|
CHIX
|
14:12:27
|
|
607
|
3519.000
|
BATE
|
14:12:11
|
|
19
|
3519.000
|
BATE
|
14:12:11
|
|
6
|
3519.000
|
BATE
|
14:12:11
|
|
7
|
3519.000
|
BATE
|
14:12:11
|
|
9
|
3519.000
|
BATE
|
14:12:11
|
|
165
|
3520.500
|
LSE
|
14:11:40
|
|
180
|
3520.500
|
LSE
|
14:11:40
|
|
611
|
3520.500
|
LSE
|
14:11:40
|
|
592
|
3521.000
|
LSE
|
14:10:00
|
|
61
|
3521.000
|
CHIX
|
14:10:00
|
|
593
|
3521.000
|
CHIX
|
14:10:00
|
|
590
|
3520.000
|
LSE
|
14:09:29
|
|
318
|
3520.000
|
LSE
|
14:08:43
|
|
287
|
3520.000
|
LSE
|
14:08:43
|
|
534
|
3519.500
|
LSE
|
14:06:47
|
|
1
|
3520.500
|
BATE
|
14:06:18
|
|
90
|
3520.500
|
BATE
|
14:06:18
|
|
124
|
3520.500
|
BATE
|
14:06:17
|
|
9
|
3520.500
|
BATE
|
14:06:17
|
|
42
|
3520.500
|
CHIX
|
14:06:17
|
|
14
|
3520.500
|
BATE
|
14:06:17
|
|
379
|
3520.500
|
CHIX
|
14:06:17
|
|
131
|
3520.500
|
BATE
|
14:06:17
|
|
947
|
3521.000
|
LSE
|
14:06:17
|
|
255
|
3520.500
|
CHIX
|
14:06:17
|
|
13
|
3520.500
|
BATE
|
14:06:17
|
|
223
|
3520.500
|
BATE
|
14:06:17
|
|
10
|
3520.500
|
BATE
|
14:06:17
|
|
15
|
3521.000
|
LSE
|
14:06:17
|
|
33
|
3521.000
|
LSE
|
14:06:17
|
|
38
|
3517.000
|
CHIX
|
14:05:01
|
|
413
|
3515.500
|
LSE
|
14:04:20
|
|
103
|
3515.500
|
LSE
|
14:04:20
|
|
71
|
3514.000
|
LSE
|
14:03:44
|
|
146
|
3514.000
|
LSE
|
14:02:43
|
|
170
|
3514.000
|
LSE
|
14:02:43
|
|
26
|
3514.000
|
LSE
|
14:02:43
|
|
342
|
3514.000
|
LSE
|
14:02:43
|
|
585
|
3514.000
|
CHIX
|
14:02:43
|
|
275
|
3514.000
|
LSE
|
14:02:43
|
|
82
|
3514.000
|
LSE
|
14:00:41
|
|
176
|
3514.000
|
LSE
|
14:00:41
|
|
82
|
3514.000
|
LSE
|
14:00:41
|
|
104
|
3514.000
|
LSE
|
14:00:41
|
|
69
|
3514.000
|
LSE
|
14:00:38
|
|
598
|
3515.500
|
LSE
|
14:00:01
|
|
200
|
3516.000
|
LSE
|
13:59:57
|
|
105
|
3516.000
|
LSE
|
13:59:57
|
|
81
|
3516.000
|
LSE
|
13:59:57
|
|
84
|
3517.500
|
LSE
|
13:58:25
|
|
106
|
3517.500
|
LSE
|
13:58:25
|
|
497
|
3517.500
|
LSE
|
13:58:25
|
|
682
|
3517.500
|
CHIX
|
13:58:25
|
|
644
|
3517.000
|
BATE
|
13:57:07
|
|
18
|
3517.000
|
BATE
|
13:56:58
|
|
32
|
3517.000
|
BATE
|
13:56:58
|
|
610
|
3517.500
|
LSE
|
13:56:57
|
|
709
|
3518.000
|
CHIX
|
13:56:01
|
|
74
|
3518.000
|
LSE
|
13:55:57
|
|
245
|
3518.000
|
LSE
|
13:55:57
|
|
256
|
3518.000
|
LSE
|
13:55:41
|
|
105
|
3518.000
|
LSE
|
13:55:13
|
|
170
|
3518.000
|
LSE
|
13:55:13
|
|
253
|
3518.500
|
LSE
|
13:55:13
|
|
324
|
3516.500
|
LSE
|
13:53:34
|
|
304
|
3515.500
|
LSE
|
13:52:09
|
|
300
|
3515.500
|
LSE
|
13:52:09
|
|
624
|
3517.000
|
LSE
|
13:51:16
|
|
627
|
3519.500
|
CHIX
|
13:50:09
|
|
604
|
3520.000
|
LSE
|
13:50:01
|
|
561
|
3520.000
|
LSE
|
13:49:18
|
|
200
|
3521.000
|
LSE
|
13:49:07
|
|
106
|
3521.000
|
LSE
|
13:49:07
|
|
105
|
3521.000
|
LSE
|
13:49:07
|
|
4
|
3520.000
|
BATE
|
13:47:22
|
|
81
|
3520.000
|
BATE
|
13:47:20
|
|
60
|
3520.000
|
BATE
|
13:47:20
|
|
500
|
3520.000
|
BATE
|
13:47:20
|
|
659
|
3520.000
|
CHIX
|
13:47:15
|
|
35
|
3520.000
|
BATE
|
13:47:15
|
|
604
|
3520.500
|
LSE
|
13:46:55
|
|
522
|
3520.000
|
LSE
|
13:45:31
|
|
236
|
3520.500
|
LSE
|
13:44:17
|
|
200
|
3520.500
|
LSE
|
13:44:17
|
|
166
|
3521.000
|
LSE
|
13:44:12
|
|
534
|
3518.000
|
LSE
|
13:43:59
|
|
504
|
3518.500
|
CHIX
|
13:42:58
|
|
182
|
3518.500
|
CHIX
|
13:42:43
|
|
510
|
3520.000
|
LSE
|
13:42:26
|
|
527
|
3517.500
|
LSE
|
13:41:35
|
|
552
|
3518.000
|
LSE
|
13:40:08
|
|
97
|
3520.000
|
LSE
|
13:38:58
|
|
105
|
3520.000
|
LSE
|
13:38:58
|
|
200
|
3520.000
|
LSE
|
13:38:58
|
|
174
|
3519.500
|
LSE
|
13:38:58
|
|
619
|
3520.000
|
LSE
|
13:38:58
|
|
41
|
3520.000
|
CHIX
|
13:38:58
|
|
636
|
3520.000
|
CHIX
|
13:38:58
|
|
89
|
3520.000
|
BATE
|
13:38:08
|
|
500
|
3520.000
|
BATE
|
13:38:07
|
|
113
|
3520.000
|
BATE
|
13:38:07
|
|
562
|
3521.000
|
LSE
|
13:37:23
|
|
200
|
3523.000
|
LSE
|
13:35:47
|
|
360
|
3523.000
|
LSE
|
13:35:47
|
|
611
|
3525.000
|
LSE
|
13:35:09
|
|
633
|
3525.000
|
CHIX
|
13:35:09
|
|
608
|
3524.000
|
LSE
|
13:34:13
|
|
549
|
3522.500
|
LSE
|
13:32:58
|
|
596
|
3523.000
|
LSE
|
13:32:41
|
|
454
|
3523.000
|
BATE
|
13:32:41
|
|
48
|
3523.000
|
BATE
|
13:32:41
|
|
117
|
3523.000
|
BATE
|
13:32:41
|
|
3
|
3523.500
|
CHIX
|
13:32:35
|
|
46
|
3523.500
|
CHIX
|
13:32:34
|
|
55
|
3523.500
|
CHIX
|
13:32:34
|
|
280
|
3523.500
|
CHIX
|
13:32:34
|
|
27
|
3523.500
|
CHIX
|
13:32:34
|
|
276
|
3523.500
|
CHIX
|
13:32:34
|
|
592
|
3524.000
|
LSE
|
13:32:32
|
|
193
|
3524.500
|
LSE
|
13:32:31
|
|
582
|
3520.500
|
LSE
|
13:30:26
|
|
68
|
3520.500
|
LSE
|
13:30:26
|
|
700
|
3520.500
|
CHIX
|
13:30:26
|
|
93
|
3520.500
|
LSE
|
13:30:00
|
|
128
|
3520.500
|
LSE
|
13:30:00
|
|
150
|
3520.500
|
LSE
|
13:30:00
|
|
50
|
3520.500
|
LSE
|
13:30:00
|
|
21
|
3520.500
|
LSE
|
13:30:00
|
|
235
|
3521.000
|
LSE
|
13:28:44
|
|
291
|
3521.000
|
LSE
|
13:28:44
|
|
489
|
3521.000
|
LSE
|
13:27:30
|
|
551
|
3520.000
|
LSE
|
13:26:59
|
|
200
|
3520.500
|
LSE
|
13:26:12
|
|
100
|
3520.000
|
LSE
|
13:24:37
|
|
65
|
3520.000
|
LSE
|
13:24:37
|
|
435
|
3520.000
|
CHIX
|
13:24:37
|
|
260
|
3520.000
|
CHIX
|
13:24:37
|
|
67
|
3520.000
|
LSE
|
13:24:12
|
|
230
|
3520.000
|
LSE
|
13:23:53
|
|
154
|
3520.000
|
LSE
|
13:23:53
|
|
44
|
3519.000
|
BATE
|
13:22:20
|
|
16
|
3519.000
|
BATE
|
13:22:20
|
|
143
|
3519.000
|
BATE
|
13:22:20
|
|
113
|
3519.000
|
BATE
|
13:22:20
|
|
204
|
3519.000
|
BATE
|
13:22:20
|
|
113
|
3519.000
|
BATE
|
13:22:20
|
|
24
|
3519.500
|
LSE
|
13:22:20
|
|
589
|
3519.500
|
LSE
|
13:22:20
|
|
626
|
3519.000
|
LSE
|
13:21:24
|
|
106
|
3519.000
|
LSE
|
13:21:08
|
|
105
|
3519.000
|
LSE
|
13:21:08
|
|
67
|
3519.000
|
LSE
|
13:21:08
|
|
159
|
3517.500
|
CHIX
|
13:19:24
|
|
428
|
3517.500
|
CHIX
|
13:19:23
|
|
581
|
3517.000
|
LSE
|
13:18:44
|
|
60
|
3515.500
|
LSE
|
13:17:53
|
|
327
|
3515.500
|
LSE
|
13:17:53
|
|
514
|
3512.500
|
LSE
|
13:16:30
|
|
596
|
3511.000
|
CHIX
|
13:15:02
|
|
497
|
3511.500
|
LSE
|
13:15:02
|
|
53
|
3511.500
|
LSE
|
13:15:02
|
|
200
|
3513.500
|
LSE
|
13:12:29
|
|
97
|
3513.500
|
LSE
|
13:12:29
|
|
99
|
3513.500
|
LSE
|
13:12:29
|
|
119
|
3513.500
|
LSE
|
13:12:29
|
|
566
|
3514.000
|
LSE
|
13:11:11
|
|
287
|
3514.500
|
LSE
|
13:10:27
|
|
300
|
3514.500
|
LSE
|
13:10:27
|
|
659
|
3514.500
|
CHIX
|
13:10:27
|
|
97
|
3515.000
|
BATE
|
13:09:06
|
|
451
|
3515.000
|
BATE
|
13:09:06
|
|
16
|
3515.000
|
BATE
|
13:09:06
|
|
101
|
3515.000
|
BATE
|
13:09:06
|
|
170
|
3515.000
|
LSE
|
13:07:58
|
|
200
|
3515.000
|
LSE
|
13:07:58
|
|
43
|
3515.000
|
LSE
|
13:07:58
|
|
97
|
3515.000
|
LSE
|
13:07:58
|
|
553
|
3515.000
|
LSE
|
13:07:58
|
|
210
|
3517.000
|
LSE
|
13:05:51
|
|
329
|
3517.000
|
LSE
|
13:05:51
|
|
255
|
3517.000
|
LSE
|
13:05:51
|
|
635
|
3518.500
|
CHIX
|
13:04:02
|
|
27
|
3519.000
|
LSE
|
13:04:00
|
|
509
|
3519.000
|
LSE
|
13:04:00
|
|
209
|
3519.500
|
LSE
|
13:03:49
|
|
193
|
3519.500
|
LSE
|
13:03:49
|
|
209
|
3519.500
|
LSE
|
13:03:49
|
|
29
|
3519.500
|
LSE
|
13:03:36
|
|
200
|
3519.000
|
LSE
|
13:03:35
|
|
418
|
3515.500
|
LSE
|
13:01:07
|
|
114
|
3515.500
|
LSE
|
13:01:07
|
|
511
|
3517.000
|
CHIX
|
12:59:47
|
|
90
|
3517.000
|
CHIX
|
12:59:47
|
|
559
|
3517.500
|
LSE
|
12:59:44
|
|
97
|
3519.000
|
LSE
|
12:57:52
|
|
99
|
3519.000
|
LSE
|
12:57:52
|
|
200
|
3519.000
|
LSE
|
12:57:52
|
|
482
|
3517.000
|
BATE
|
12:56:35
|
|
11
|
3517.000
|
BATE
|
12:56:35
|
|
142
|
3517.000
|
BATE
|
12:56:35
|
|
168
|
3517.500
|
LSE
|
12:56:26
|
|
459
|
3517.500
|
LSE
|
12:56:26
|
|
547
|
3519.000
|
CHIX
|
12:54:57
|
|
100
|
3519.000
|
CHIX
|
12:54:57
|
|
631
|
3520.000
|
LSE
|
12:54:52
|
|
601
|
3519.000
|
LSE
|
12:54:06
|
|
633
|
3520.000
|
LSE
|
12:54:04
|
|
514
|
3516.500
|
LSE
|
12:51:59
|
|
18
|
3516.500
|
LSE
|
12:51:59
|
|
602
|
3516.000
|
LSE
|
12:49:40
|
|
669
|
3516.000
|
CHIX
|
12:48:20
|
|
580
|
3517.000
|
LSE
|
12:48:11
|
|
442
|
3518.000
|
BATE
|
12:46:19
|
|
128
|
3518.000
|
BATE
|
12:46:19
|
|
618
|
3519.500
|
CHIX
|
12:46:02
|
|
604
|
3522.000
|
LSE
|
12:45:55
|
|
606
|
3521.000
|
LSE
|
12:45:39
|
|
96
|
3519.000
|
LSE
|
12:45:02
|
|
200
|
3519.000
|
LSE
|
12:45:02
|
|
396
|
3519.000
|
LSE
|
12:45:02
|
|
118
|
3518.000
|
LSE
|
12:42:11
|
|
225
|
3518.000
|
LSE
|
12:42:11
|
|
550
|
3518.500
|
LSE
|
12:42:10
|
|
43
|
3518.000
|
CHIX
|
12:40:02
|
|
174
|
3518.000
|
CHIX
|
12:40:02
|
|
435
|
3518.000
|
CHIX
|
12:40:02
|
|
37
|
3518.000
|
CHIX
|
12:40:02
|
|
390
|
3518.500
|
LSE
|
12:40:02
|
|
173
|
3518.500
|
LSE
|
12:40:02
|
|
379
|
3519.000
|
LSE
|
12:38:34
|
|
243
|
3519.000
|
LSE
|
12:38:34
|
|
627
|
3521.000
|
LSE
|
12:36:18
|
|
84
|
3521.500
|
LSE
|
12:36:13
|
|
551
|
3522.500
|
LSE
|
12:36:13
|
|
600
|
3522.500
|
BATE
|
12:36:13
|
|
663
|
3522.500
|
CHIX
|
12:36:13
|
|
48
|
3522.500
|
LSE
|
12:32:25
|
|
154
|
3522.500
|
LSE
|
12:32:25
|
|
237
|
3522.500
|
LSE
|
12:32:25
|
|
111
|
3522.500
|
LSE
|
12:32:25
|
|
529
|
3522.000
|
LSE
|
12:32:25
|
|
78
|
3522.000
|
LSE
|
12:32:25
|
|
525
|
3522.500
|
LSE
|
12:30:21
|
|
542
|
3522.000
|
LSE
|
12:29:42
|
|
633
|
3521.000
|
CHIX
|
12:28:25
|
|
640
|
3521.500
|
LSE
|
12:28:23
|
|
507
|
3520.500
|
LSE
|
12:27:28
|
|
537
|
3519.000
|
LSE
|
12:23:46
|
|
669
|
3519.000
|
BATE
|
12:23:46
|
|
20
|
3519.500
|
CHIX
|
12:23:34
|
|
550
|
3519.500
|
CHIX
|
12:23:34
|
|
312
|
3519.500
|
LSE
|
12:22:49
|
|
149
|
3519.500
|
LSE
|
12:22:49
|
|
151
|
3519.500
|
LSE
|
12:22:49
|
|
599
|
3518.000
|
LSE
|
12:21:32
|
|
82
|
3518.000
|
BATE
|
12:21:32
|
|
255
|
3518.000
|
CHIX
|
12:21:32
|
|
46
|
3518.000
|
BATE
|
12:21:32
|
|
35
|
3518.000
|
CHIX
|
12:21:32
|
|
490
|
3520.500
|
LSE
|
12:18:59
|
|
118
|
3520.500
|
LSE
|
12:18:59
|
|
508
|
3521.000
|
LSE
|
12:18:59
|
|
539
|
3521.500
|
LSE
|
12:17:30
|
|
608
|
3522.500
|
LSE
|
12:16:10
|
|
307
|
3522.500
|
CHIX
|
12:16:10
|
|
364
|
3522.500
|
CHIX
|
12:16:10
|
|
479
|
3524.000
|
LSE
|
12:14:24
|
|
145
|
3524.000
|
LSE
|
12:14:24
|
|
526
|
3525.500
|
LSE
|
12:14:20
|
|
55
|
3525.500
|
LSE
|
12:13:30
|
|
23
|
3525.500
|
LSE
|
12:13:30
|
|
161
|
3525.500
|
LSE
|
12:13:30
|
|
88
|
3525.500
|
LSE
|
12:13:30
|
|
271
|
3525.500
|
LSE
|
12:13:30
|
|
315
|
3525.500
|
CHIX
|
12:13:30
|
|
300
|
3525.500
|
CHIX
|
12:13:30
|
|
18
|
3525.500
|
CHIX
|
12:13:30
|
|
604
|
3525.500
|
LSE
|
12:09:04
|
|
84
|
3521.500
|
BATE
|
12:07:52
|
|
93
|
3521.500
|
BATE
|
12:07:52
|
|
272
|
3521.500
|
BATE
|
12:07:52
|
|
252
|
3521.500
|
BATE
|
12:07:52
|
|
335
|
3524.000
|
LSE
|
12:07:11
|
|
240
|
3524.000
|
LSE
|
12:07:11
|
|
69
|
3525.000
|
CHIX
|
12:06:20
|
|
300
|
3525.000
|
CHIX
|
12:06:20
|
|
247
|
3525.000
|
CHIX
|
12:06:20
|
|
303
|
3525.500
|
LSE
|
12:05:53
|
|
240
|
3525.500
|
LSE
|
12:05:53
|
|
622
|
3526.500
|
LSE
|
12:05:29
|
|
158
|
3527.000
|
LSE
|
12:05:22
|
|
200
|
3527.000
|
LSE
|
12:05:22
|
|
190
|
3527.000
|
LSE
|
12:05:22
|
|
200
|
3524.500
|
LSE
|
12:04:32
|
|
117
|
3527.500
|
CHIX
|
12:02:05
|
|
35
|
3527.500
|
CHIX
|
12:02:05
|
|
373
|
3527.500
|
CHIX
|
12:02:05
|
|
605
|
3527.500
|
LSE
|
12:02:05
|
|
156
|
3527.500
|
CHIX
|
12:02:05
|
|
289
|
3528.500
|
LSE
|
12:02:00
|
|
59
|
3528.500
|
LSE
|
12:02:00
|
|
201
|
3530.000
|
LSE
|
12:01:56
|
|
53
|
3530.000
|
LSE
|
12:01:56
|
|
97
|
3530.000
|
LSE
|
12:01:56
|
|
99
|
3530.000
|
LSE
|
12:01:56
|
|
180
|
3530.000
|
LSE
|
12:01:56
|
|
31
|
3529.000
|
BATE
|
12:01:56
|
|
589
|
3529.500
|
CHIX
|
12:01:56
|
|
400
|
3529.000
|
BATE
|
12:01:56
|
|
238
|
3529.000
|
BATE
|
12:01:56
|
|
343
|
3525.000
|
LSE
|
11:59:50
|
|
199
|
3525.000
|
LSE
|
11:59:50
|
|
263
|
3524.000
|
LSE
|
11:58:50
|
|
313
|
3524.000
|
LSE
|
11:58:50
|
|
466
|
3525.500
|
LSE
|
11:57:31
|
|
113
|
3525.500
|
LSE
|
11:57:31
|
|
579
|
3527.000
|
LSE
|
11:55:51
|
|
706
|
3527.000
|
CHIX
|
11:55:51
|
|
200
|
3527.500
|
LSE
|
11:54:29
|
|
335
|
3527.500
|
LSE
|
11:54:29
|
|
383
|
3527.500
|
LSE
|
11:54:29
|
|
306
|
3527.500
|
LSE
|
11:54:29
|
|
96
|
3526.000
|
LSE
|
11:53:50
|
|
540
|
3525.500
|
LSE
|
11:51:42
|
|
635
|
3526.000
|
LSE
|
11:50:50
|
|
565
|
3525.000
|
CHIX
|
11:50:02
|
|
42
|
3525.000
|
CHIX
|
11:50:02
|
|
29
|
3525.000
|
CHIX
|
11:50:02
|
|
556
|
3525.000
|
LSE
|
11:47:57
|
|
393
|
3525.500
|
BATE
|
11:47:57
|
|
263
|
3525.500
|
BATE
|
11:47:57
|
|
534
|
3526.000
|
LSE
|
11:47:25
|
|
569
|
3528.000
|
LSE
|
11:45:32
|
|
533
|
3528.000
|
LSE
|
11:43:55
|
|
190
|
3528.000
|
CHIX
|
11:43:55
|
|
385
|
3528.000
|
CHIX
|
11:43:55
|
|
557
|
3530.000
|
LSE
|
11:42:13
|
|
577
|
3529.500
|
LSE
|
11:41:02
|
|
626
|
3531.000
|
CHIX
|
11:39:53
|
|
194
|
3532.500
|
LSE
|
11:39:31
|
|
292
|
3532.500
|
LSE
|
11:39:31
|
|
48
|
3532.500
|
LSE
|
11:39:31
|
|
23
|
3532.500
|
LSE
|
11:39:31
|
|
516
|
3529.000
|
LSE
|
11:38:19
|
|
9
|
3529.000
|
LSE
|
11:38:19
|
|
457
|
3529.500
|
LSE
|
11:36:38
|
|
107
|
3529.500
|
LSE
|
11:36:36
|
|
161
|
3531.000
|
LSE
|
11:35:06
|
|
46
|
3531.000
|
LSE
|
11:35:06
|
|
99
|
3531.000
|
LSE
|
11:35:06
|
|
97
|
3531.000
|
LSE
|
11:35:06
|
|
141
|
3531.000
|
CHIX
|
11:35:06
|
|
66
|
3531.000
|
CHIX
|
11:35:06
|
|
588
|
3531.000
|
BATE
|
11:35:06
|
|
310
|
3531.000
|
CHIX
|
11:35:06
|
|
99
|
3531.000
|
BATE
|
11:35:06
|
|
22
|
3531.000
|
BATE
|
11:35:06
|
|
139
|
3531.000
|
CHIX
|
11:35:06
|
|
311
|
3530.500
|
LSE
|
11:34:00
|
|
31
|
3530.500
|
LSE
|
11:34:00
|
|
290
|
3530.500
|
LSE
|
11:34:00
|
|
411
|
3531.000
|
LSE
|
11:32:10
|
|
206
|
3531.000
|
LSE
|
11:32:10
|
|
180
|
3533.500
|
LSE
|
11:30:41
|
|
310
|
3533.500
|
LSE
|
11:30:41
|
|
12
|
3533.500
|
LSE
|
11:30:41
|
|
152
|
3533.500
|
LSE
|
11:30:41
|
|
51
|
3533.000
|
LSE
|
11:30:41
|
|
147
|
3527.000
|
LSE
|
11:29:38
|
|
583
|
3524.500
|
LSE
|
11:29:17
|
|
267
|
3523.000
|
CHIX
|
11:28:10
|
|
386
|
3523.000
|
CHIX
|
11:28:10
|
|
177
|
3523.000
|
LSE
|
11:26:56
|
|
450
|
3523.000
|
LSE
|
11:26:56
|
|
662
|
3521.500
|
CHIX
|
11:25:44
|
|
414
|
3521.500
|
LSE
|
11:25:22
|
|
196
|
3521.500
|
LSE
|
11:25:22
|
|
382
|
3522.500
|
LSE
|
11:25:03
|
|
337
|
3522.500
|
LSE
|
11:25:03
|
|
150
|
3518.000
|
LSE
|
11:23:47
|
|
523
|
3515.000
|
LSE
|
11:22:28
|
|
67
|
3517.000
|
BATE
|
11:21:26
|
|
52
|
3517.000
|
BATE
|
11:21:26
|
|
10
|
3517.000
|
BATE
|
11:21:26
|
|
500
|
3517.000
|
BATE
|
11:21:26
|
|
35
|
3517.000
|
BATE
|
11:21:26
|
|
6
|
3517.000
|
BATE
|
11:21:26
|
|
20
|
3517.000
|
BATE
|
11:21:26
|
|
11
|
3517.000
|
BATE
|
11:21:26
|
|
99
|
3518.500
|
LSE
|
11:21:15
|
|
200
|
3518.500
|
LSE
|
11:21:15
|
|
97
|
3518.500
|
LSE
|
11:21:15
|
|
597
|
3518.500
|
LSE
|
11:21:05
|
|
120
|
3518.500
|
LSE
|
11:21:05
|
|
471
|
3516.500
|
CHIX
|
11:19:31
|
|
144
|
3516.500
|
CHIX
|
11:19:31
|
|
515
|
3517.000
|
LSE
|
11:18:20
|
|
71
|
3517.000
|
LSE
|
11:18:20
|
|
99
|
3515.500
|
LSE
|
11:16:56
|
|
200
|
3515.500
|
LSE
|
11:16:56
|
|
11
|
3515.500
|
LSE
|
11:16:56
|
|
560
|
3518.500
|
LSE
|
11:16:20
|
|
613
|
3519.000
|
CHIX
|
11:15:46
|
|
243
|
3518.500
|
LSE
|
11:14:56
|
|
371
|
3518.500
|
LSE
|
11:14:56
|
|
562
|
3519.000
|
LSE
|
11:14:16
|
|
390
|
3519.500
|
LSE
|
11:12:00
|
|
214
|
3519.500
|
LSE
|
11:12:00
|
|
478
|
3521.000
|
BATE
|
11:12:00
|
|
113
|
3521.000
|
BATE
|
11:12:00
|
|
597
|
3521.500
|
LSE
|
11:11:20
|
|
704
|
3522.000
|
CHIX
|
11:11:08
|
|
117
|
3519.000
|
LSE
|
11:09:57
|
|
482
|
3519.000
|
LSE
|
11:09:57
|
|
32
|
3519.000
|
LSE
|
11:08:43
|
|
489
|
3519.000
|
LSE
|
11:08:43
|
|
555
|
3519.000
|
LSE
|
11:07:50
|
|
229
|
3520.000
|
LSE
|
11:07:01
|
|
364
|
3520.000
|
LSE
|
11:07:01
|
|
63
|
3520.000
|
CHIX
|
11:07:01
|
|
522
|
3520.000
|
CHIX
|
11:07:01
|
|
70
|
3521.000
|
LSE
|
11:04:55
|
|
518
|
3521.000
|
LSE
|
11:04:55
|
|
590
|
3521.500
|
CHIX
|
11:03:33
|
|
58
|
3521.500
|
CHIX
|
11:03:33
|
|
605
|
3521.500
|
LSE
|
11:03:33
|
|
627
|
3521.500
|
BATE
|
11:03:33
|
|
582
|
3521.500
|
LSE
|
11:02:43
|
|
525
|
3521.000
|
LSE
|
11:00:22
|
|
518
|
3521.000
|
LSE
|
10:59:21
|
|
489
|
3522.500
|
LSE
|
10:57:25
|
|
99
|
3522.500
|
LSE
|
10:57:25
|
|
263
|
3522.500
|
CHIX
|
10:57:25
|
|
219
|
3522.500
|
CHIX
|
10:57:07
|
|
108
|
3522.500
|
CHIX
|
10:57:05
|
|
471
|
3525.000
|
LSE
|
10:56:18
|
|
79
|
3525.000
|
LSE
|
10:56:18
|
|
98
|
3526.500
|
LSE
|
10:55:02
|
|
500
|
3526.500
|
LSE
|
10:55:02
|
|
146
|
3530.000
|
LSE
|
10:53:04
|
|
111
|
3530.000
|
LSE
|
10:53:04
|
|
200
|
3530.000
|
LSE
|
10:53:04
|
|
614
|
3532.500
|
LSE
|
10:52:35
|
|
234
|
3532.500
|
CHIX
|
10:52:35
|
|
608
|
3532.500
|
BATE
|
10:52:35
|
|
379
|
3532.500
|
CHIX
|
10:52:35
|
|
174
|
3534.500
|
LSE
|
10:50:06
|
|
190
|
3534.500
|
LSE
|
10:50:06
|
|
181
|
3534.500
|
LSE
|
10:50:06
|
|
200
|
3536.000
|
LSE
|
10:49:49
|
|
59
|
3536.000
|
LSE
|
10:49:49
|
|
276
|
3536.000
|
LSE
|
10:49:49
|
|
90
|
3536.500
|
LSE
|
10:48:49
|
|
160
|
3536.500
|
LSE
|
10:48:49
|
|
589
|
3539.000
|
LSE
|
10:47:00
|
|
304
|
3540.000
|
LSE
|
10:46:41
|
|
681
|
3540.000
|
CHIX
|
10:46:41
|
|
377
|
3540.000
|
LSE
|
10:46:41
|
|
200
|
3539.000
|
LSE
|
10:45:59
|
|
170
|
3539.000
|
LSE
|
10:45:59
|
|
96
|
3539.000
|
LSE
|
10:45:59
|
|
111
|
3533.500
|
LSE
|
10:43:35
|
|
200
|
3533.500
|
LSE
|
10:43:35
|
|
598
|
3539.500
|
LSE
|
10:41:40
|
|
697
|
3539.000
|
CHIX
|
10:41:01
|
|
648
|
3539.000
|
BATE
|
10:40:40
|
|
895
|
3539.500
|
LSE
|
10:40:21
|
|
624
|
3539.000
|
CHIX
|
10:39:08
|
|
616
|
3539.500
|
LSE
|
10:37:49
|
|
75
|
3540.000
|
LSE
|
10:36:31
|
|
500
|
3540.000
|
LSE
|
10:36:31
|
|
641
|
3539.500
|
CHIX
|
10:35:10
|
|
125
|
3540.000
|
LSE
|
10:35:09
|
|
500
|
3540.000
|
LSE
|
10:35:09
|
|
659
|
3540.000
|
LSE
|
10:34:59
|
|
104
|
3540.000
|
LSE
|
10:34:59
|
|
99
|
3540.000
|
LSE
|
10:33:17
|
|
500
|
3540.000
|
LSE
|
10:33:17
|
|
99
|
3538.500
|
LSE
|
10:31:57
|
|
108
|
3538.500
|
LSE
|
10:31:57
|
|
200
|
3538.500
|
LSE
|
10:31:57
|
|
549
|
3540.500
|
LSE
|
10:30:58
|
|
605
|
3540.500
|
BATE
|
10:30:58
|
|
217
|
3540.500
|
LSE
|
10:28:41
|
|
336
|
3540.500
|
LSE
|
10:28:41
|
|
511
|
3540.500
|
LSE
|
10:28:41
|
|
31
|
3540.500
|
CHIX
|
10:28:41
|
|
483
|
3540.500
|
CHIX
|
10:28:41
|
|
74
|
3540.500
|
CHIX
|
10:28:41
|
|
92
|
3540.500
|
LSE
|
10:28:00
|
|
29
|
3540.500
|
LSE
|
10:28:00
|
|
95
|
3540.500
|
LSE
|
10:28:00
|
|
71
|
3540.500
|
LSE
|
10:28:00
|
|
67
|
3540.500
|
LSE
|
10:28:00
|
|
28
|
3540.500
|
LSE
|
10:28:00
|
|
6
|
3540.500
|
LSE
|
10:28:00
|
|
381
|
3538.500
|
LSE
|
10:25:35
|
|
160
|
3538.500
|
LSE
|
10:25:35
|
|
170
|
3542.000
|
LSE
|
10:24:25
|
|
108
|
3542.000
|
LSE
|
10:24:25
|
|
148
|
3542.000
|
LSE
|
10:24:25
|
|
596
|
3542.500
|
LSE
|
10:24:25
|
|
404
|
3542.500
|
CHIX
|
10:24:25
|
|
188
|
3542.500
|
CHIX
|
10:24:25
|
|
358
|
3543.000
|
LSE
|
10:23:29
|
|
149
|
3543.000
|
LSE
|
10:23:29
|
|
222
|
3543.500
|
LSE
|
10:22:02
|
|
88
|
3543.000
|
LSE
|
10:21:51
|
|
75
|
3543.000
|
LSE
|
10:21:51
|
|
88
|
3543.500
|
LSE
|
10:19:39
|
|
281
|
3543.500
|
LSE
|
10:19:39
|
|
200
|
3543.500
|
LSE
|
10:19:39
|
|
27
|
3543.500
|
CHIX
|
10:19:39
|
|
223
|
3543.500
|
BATE
|
10:19:39
|
|
462
|
3543.500
|
BATE
|
10:19:39
|
|
527
|
3543.500
|
CHIX
|
10:19:39
|
|
281
|
3544.000
|
LSE
|
10:19:39
|
|
383
|
3544.000
|
LSE
|
10:19:39
|
|
69
|
3543.500
|
CHIX
|
10:19:37
|
|
200
|
3543.000
|
LSE
|
10:17:31
|
|
379
|
3543.000
|
LSE
|
10:17:31
|
|
138
|
3543.500
|
LSE
|
10:15:31
|
|
200
|
3543.500
|
LSE
|
10:15:31
|
|
175
|
3543.500
|
LSE
|
10:15:31
|
|
97
|
3543.500
|
LSE
|
10:15:31
|
|
175
|
3543.000
|
CHIX
|
10:15:31
|
|
448
|
3543.000
|
CHIX
|
10:15:31
|
|
126
|
3543.000
|
LSE
|
10:15:00
|
|
234
|
3544.000
|
LSE
|
10:14:03
|
|
247
|
3544.000
|
LSE
|
10:14:03
|
|
97
|
3544.000
|
LSE
|
10:14:03
|
|
61
|
3548.500
|
LSE
|
10:13:00
|
|
200
|
3548.500
|
LSE
|
10:13:00
|
|
145
|
3548.500
|
LSE
|
10:13:00
|
|
625
|
3550.000
|
LSE
|
10:12:37
|
|
8
|
3550.000
|
LSE
|
10:12:37
|
|
616
|
3550.500
|
CHIX
|
10:11:31
|
|
200
|
3551.000
|
LSE
|
10:11:31
|
|
10
|
3551.000
|
LSE
|
10:11:31
|
|
42
|
3551.500
|
LSE
|
10:11:26
|
|
573
|
3551.500
|
LSE
|
10:11:26
|
|
419
|
3552.500
|
BATE
|
10:10:20
|
|
163
|
3552.500
|
LSE
|
10:10:20
|
|
384
|
3552.500
|
LSE
|
10:10:20
|
|
194
|
3552.500
|
BATE
|
10:10:20
|
|
555
|
3552.500
|
LSE
|
10:08:37
|
|
670
|
3552.500
|
CHIX
|
10:08:37
|
|
18
|
3552.500
|
LSE
|
10:08:16
|
|
152
|
3552.500
|
LSE
|
10:08:13
|
|
138
|
3552.500
|
LSE
|
10:08:13
|
|
200
|
3552.500
|
LSE
|
10:08:13
|
|
97
|
3552.500
|
LSE
|
10:08:13
|
|
99
|
3552.500
|
LSE
|
10:08:13
|
|
121
|
3552.500
|
LSE
|
10:08:13
|
|
114
|
3552.500
|
LSE
|
10:08:13
|
|
625
|
3550.500
|
LSE
|
10:05:23
|
|
29
|
3553.500
|
LSE
|
10:03:53
|
|
506
|
3553.500
|
LSE
|
10:03:53
|
|
621
|
3555.500
|
LSE
|
10:03:28
|
|
581
|
3555.500
|
BATE
|
10:03:28
|
|
689
|
3555.500
|
CHIX
|
10:03:28
|
|
162
|
3556.500
|
LSE
|
10:03:09
|
|
135
|
3556.500
|
LSE
|
10:03:03
|
|
122
|
3556.500
|
LSE
|
10:03:03
|
|
190
|
3556.500
|
LSE
|
10:03:03
|
|
73
|
3556.500
|
LSE
|
10:03:03
|
|
79
|
3555.500
|
LSE
|
10:01:47
|
|
200
|
3555.500
|
LSE
|
10:01:47
|
|
673
|
3555.500
|
LSE
|
10:00:47
|
|
634
|
3553.000
|
CHIX
|
09:58:56
|
|
190
|
3553.500
|
LSE
|
09:58:30
|
|
150
|
3553.000
|
LSE
|
09:58:02
|
|
150
|
3553.500
|
LSE
|
09:58:02
|
|
116
|
3553.500
|
LSE
|
09:58:02
|
|
581
|
3549.000
|
LSE
|
09:57:10
|
|
601
|
3549.500
|
LSE
|
09:55:59
|
|
589
|
3549.500
|
CHIX
|
09:55:59
|
|
425
|
3549.500
|
LSE
|
09:54:05
|
|
110
|
3549.500
|
LSE
|
09:54:05
|
|
14
|
3549.500
|
LSE
|
09:54:05
|
|
622
|
3547.500
|
LSE
|
09:53:10
|
|
515
|
3546.000
|
LSE
|
09:51:40
|
|
302
|
3547.000
|
LSE
|
09:51:32
|
|
289
|
3547.000
|
LSE
|
09:51:32
|
|
672
|
3548.000
|
BATE
|
09:50:51
|
|
580
|
3548.000
|
CHIX
|
09:50:51
|
|
545
|
3548.500
|
LSE
|
09:50:51
|
|
184
|
3543.000
|
LSE
|
09:49:20
|
|
115
|
3543.000
|
LSE
|
09:49:20
|
|
103
|
3543.000
|
LSE
|
09:49:20
|
|
588
|
3544.000
|
LSE
|
09:47:17
|
|
634
|
3544.000
|
CHIX
|
09:47:17
|
|
614
|
3544.500
|
LSE
|
09:47:06
|
|
548
|
3543.500
|
LSE
|
09:44:30
|
|
180
|
3544.000
|
LSE
|
09:43:22
|
|
180
|
3544.000
|
LSE
|
09:43:22
|
|
47
|
3544.000
|
LSE
|
09:43:22
|
|
514
|
3544.000
|
LSE
|
09:43:22
|
|
47
|
3544.000
|
LSE
|
09:43:22
|
|
596
|
3543.500
|
LSE
|
09:41:13
|
|
712
|
3543.500
|
CHIX
|
09:41:13
|
|
471
|
3543.500
|
BATE
|
09:40:10
|
|
538
|
3544.000
|
LSE
|
09:40:10
|
|
171
|
3543.500
|
BATE
|
09:40:10
|
|
222
|
3544.500
|
LSE
|
09:39:21
|
|
200
|
3544.500
|
LSE
|
09:39:21
|
|
210
|
3544.000
|
LSE
|
09:39:21
|
|
123
|
3547.000
|
LSE
|
09:35:47
|
|
210
|
3547.000
|
LSE
|
09:35:47
|
|
164
|
3546.500
|
LSE
|
09:35:47
|
|
122
|
3546.000
|
LSE
|
09:35:47
|
|
622
|
3546.000
|
CHIX
|
09:35:47
|
|
516
|
3546.000
|
LSE
|
09:35:47
|
|
620
|
3547.000
|
LSE
|
09:35:47
|
|
521
|
3544.500
|
LSE
|
09:33:52
|
|
514
|
3545.000
|
LSE
|
09:33:08
|
|
553
|
3539.000
|
CHIX
|
09:31:42
|
|
133
|
3539.000
|
CHIX
|
09:31:42
|
|
346
|
3539.500
|
LSE
|
09:31:42
|
|
282
|
3539.500
|
LSE
|
09:31:42
|
|
563
|
3536.500
|
LSE
|
09:30:51
|
|
676
|
3535.000
|
BATE
|
09:29:55
|
|
537
|
3535.500
|
LSE
|
09:29:55
|
|
273
|
3535.000
|
CHIX
|
09:28:24
|
|
412
|
3535.000
|
CHIX
|
09:28:24
|
|
611
|
3535.500
|
LSE
|
09:28:24
|
|
319
|
3537.500
|
LSE
|
09:26:24
|
|
294
|
3537.500
|
LSE
|
09:26:24
|
|
510
|
3534.500
|
LSE
|
09:25:50
|
|
67
|
3534.500
|
LSE
|
09:25:50
|
|
362
|
3535.000
|
LSE
|
09:25:50
|
|
179
|
3535.000
|
LSE
|
09:25:50
|
|
26
|
3529.000
|
LSE
|
09:24:10
|
|
272
|
3529.500
|
LSE
|
09:24:07
|
|
621
|
3530.000
|
CHIX
|
09:23:19
|
|
50
|
3529.500
|
LSE
|
09:22:56
|
|
46
|
3529.500
|
LSE
|
09:22:56
|
|
245
|
3529.500
|
LSE
|
09:22:56
|
|
477
|
3529.500
|
LSE
|
09:22:30
|
|
45
|
3529.500
|
LSE
|
09:22:30
|
|
630
|
3534.000
|
LSE
|
09:21:26
|
|
92
|
3534.500
|
CHIX
|
09:20:57
|
|
448
|
3535.000
|
LSE
|
09:20:57
|
|
138
|
3535.000
|
LSE
|
09:20:57
|
|
645
|
3534.500
|
BATE
|
09:20:57
|
|
524
|
3534.500
|
CHIX
|
09:20:57
|
|
200
|
3535.500
|
LSE
|
09:20:11
|
|
513
|
3532.000
|
LSE
|
09:18:43
|
|
676
|
3538.500
|
CHIX
|
09:17:38
|
|
554
|
3538.500
|
LSE
|
09:17:14
|
|
536
|
3532.000
|
LSE
|
09:16:15
|
|
272
|
3529.000
|
LSE
|
09:15:46
|
|
262
|
3529.000
|
LSE
|
09:15:46
|
|
287
|
3535.000
|
LSE
|
09:14:25
|
|
282
|
3535.000
|
LSE
|
09:14:25
|
|
610
|
3539.000
|
LSE
|
09:13:49
|
|
117
|
3539.500
|
CHIX
|
09:12:32
|
|
210
|
3539.500
|
CHIX
|
09:12:32
|
|
50
|
3539.500
|
CHIX
|
09:12:32
|
|
186
|
3539.500
|
CHIX
|
09:12:32
|
|
115
|
3539.500
|
CHIX
|
09:12:32
|
|
24
|
3539.500
|
CHIX
|
09:12:32
|
|
16
|
3540.000
|
LSE
|
09:12:22
|
|
164
|
3540.000
|
LSE
|
09:12:22
|
|
348
|
3540.000
|
LSE
|
09:12:22
|
|
708
|
3541.000
|
BATE
|
09:11:41
|
|
592
|
3543.500
|
LSE
|
09:11:10
|
|
521
|
3543.000
|
LSE
|
09:10:39
|
|
558
|
3535.000
|
LSE
|
09:09:13
|
|
669
|
3537.500
|
CHIX
|
09:08:52
|
|
624
|
3538.500
|
LSE
|
09:08:15
|
|
572
|
3543.000
|
LSE
|
09:07:21
|
|
550
|
3544.500
|
LSE
|
09:06:42
|
|
88
|
3550.500
|
LSE
|
09:06:01
|
|
450
|
3550.500
|
LSE
|
09:06:01
|
|
30
|
3550.500
|
CHIX
|
09:05:24
|
|
162
|
3550.500
|
CHIX
|
09:05:24
|
|
215
|
3550.500
|
CHIX
|
09:05:24
|
|
290
|
3550.500
|
CHIX
|
09:05:24
|
|
567
|
3550.500
|
LSE
|
09:04:49
|
|
495
|
3552.000
|
LSE
|
09:04:22
|
|
94
|
3552.000
|
LSE
|
09:04:22
|
|
321
|
3546.000
|
LSE
|
09:03:10
|
|
230
|
3546.000
|
LSE
|
09:03:10
|
|
672
|
3553.000
|
BATE
|
09:02:58
|
|
610
|
3554.000
|
CHIX
|
09:02:49
|
|
512
|
3556.000
|
LSE
|
09:02:38
|
|
10
|
3556.000
|
LSE
|
09:02:38
|
|
120
|
3557.000
|
LSE
|
09:02:26
|
|
269
|
3557.000
|
LSE
|
09:02:26
|
|
132
|
3557.000
|
LSE
|
09:02:26
|
|
200
|
3557.500
|
LSE
|
09:01:27
|
|
161
|
3557.500
|
LSE
|
09:01:27
|
|
97
|
3557.500
|
LSE
|
09:01:27
|
|
535
|
3556.000
|
LSE
|
09:00:55
|
|
662
|
3557.000
|
CHIX
|
09:00:39
|
|
579
|
3557.500
|
LSE
|
09:00:39
|
|
71
|
3554.500
|
BATE
|
08:59:15
|
|
103
|
3554.500
|
BATE
|
08:59:15
|
|
33
|
3554.500
|
BATE
|
08:59:15
|
|
25
|
3554.500
|
BATE
|
08:59:15
|
|
197
|
3554.500
|
BATE
|
08:59:15
|
|
221
|
3554.500
|
BATE
|
08:59:15
|
|
583
|
3555.000
|
LSE
|
08:59:03
|
|
100
|
3554.500
|
CHIX
|
08:58:19
|
|
100
|
3554.500
|
CHIX
|
08:58:19
|
|
628
|
3555.000
|
LSE
|
08:58:09
|
|
575
|
3553.500
|
LSE
|
08:57:01
|
|
206
|
3554.000
|
LSE
|
08:56:24
|
|
96
|
3553.000
|
LSE
|
08:56:11
|
|
195
|
3553.000
|
LSE
|
08:56:11
|
|
236
|
3553.000
|
LSE
|
08:56:11
|
|
76
|
3553.000
|
LSE
|
08:56:11
|
|
91
|
3553.000
|
LSE
|
08:56:11
|
|
264
|
3553.000
|
CHIX
|
08:56:11
|
|
289
|
3553.000
|
CHIX
|
08:56:11
|
|
31
|
3553.000
|
CHIX
|
08:56:11
|
|
522
|
3551.000
|
LSE
|
08:54:01
|
|
97
|
3551.000
|
LSE
|
08:54:01
|
|
80
|
3552.000
|
LSE
|
08:53:50
|
|
35
|
3552.000
|
LSE
|
08:53:50
|
|
277
|
3552.000
|
LSE
|
08:53:50
|
|
188
|
3552.000
|
LSE
|
08:53:50
|
|
591
|
3553.000
|
CHIX
|
08:53:03
|
|
39
|
3556.500
|
LSE
|
08:51:29
|
|
97
|
3556.500
|
LSE
|
08:51:29
|
|
99
|
3556.500
|
LSE
|
08:51:29
|
|
97
|
3556.000
|
LSE
|
08:51:29
|
|
99
|
3556.000
|
LSE
|
08:51:29
|
|
200
|
3556.000
|
LSE
|
08:51:29
|
|
560
|
3555.500
|
LSE
|
08:51:29
|
|
612
|
3553.000
|
LSE
|
08:49:42
|
|
326
|
3553.500
|
LSE
|
08:49:38
|
|
112
|
3553.500
|
LSE
|
08:49:08
|
|
134
|
3553.500
|
LSE
|
08:49:08
|
|
420
|
3555.000
|
BATE
|
08:49:07
|
|
6
|
3555.000
|
BATE
|
08:49:06
|
|
8
|
3555.000
|
BATE
|
08:49:06
|
|
6
|
3555.000
|
BATE
|
08:49:06
|
|
130
|
3555.000
|
BATE
|
08:49:06
|
|
6
|
3555.000
|
BATE
|
08:49:06
|
|
62
|
3555.000
|
BATE
|
08:49:06
|
|
558
|
3555.500
|
LSE
|
08:49:06
|
|
572
|
3555.500
|
CHIX
|
08:49:06
|
|
106
|
3557.500
|
LSE
|
08:47:15
|
|
418
|
3557.500
|
LSE
|
08:47:15
|
|
107
|
3558.500
|
CHIX
|
08:47:15
|
|
40
|
3558.500
|
CHIX
|
08:47:15
|
|
500
|
3558.500
|
CHIX
|
08:47:15
|
|
28
|
3558.500
|
CHIX
|
08:47:15
|
|
601
|
3559.000
|
LSE
|
08:47:15
|
|
219
|
3555.500
|
LSE
|
08:45:32
|
|
338
|
3555.500
|
LSE
|
08:45:32
|
|
170
|
3548.000
|
LSE
|
08:44:13
|
|
440
|
3548.000
|
LSE
|
08:44:13
|
|
553
|
3553.000
|
LSE
|
08:43:36
|
|
74
|
3551.500
|
LSE
|
08:42:36
|
|
451
|
3551.500
|
LSE
|
08:42:36
|
|
479
|
3551.000
|
LSE
|
08:42:00
|
|
75
|
3551.000
|
LSE
|
08:42:00
|
|
123
|
3551.000
|
CHIX
|
08:42:00
|
|
500
|
3551.000
|
CHIX
|
08:42:00
|
|
30
|
3551.000
|
CHIX
|
08:42:00
|
|
663
|
3556.500
|
BATE
|
08:40:34
|
|
123
|
3558.000
|
LSE
|
08:40:27
|
|
500
|
3558.000
|
LSE
|
08:40:27
|
|
616
|
3558.500
|
LSE
|
08:39:40
|
|
468
|
3560.500
|
LSE
|
08:39:03
|
|
61
|
3560.500
|
LSE
|
08:39:03
|
|
104
|
3561.000
|
CHIX
|
08:38:36
|
|
346
|
3561.000
|
CHIX
|
08:38:36
|
|
132
|
3561.000
|
CHIX
|
08:38:36
|
|
12
|
3561.000
|
CHIX
|
08:38:36
|
|
628
|
3562.500
|
LSE
|
08:37:55
|
|
106
|
3565.500
|
LSE
|
08:37:04
|
|
12
|
3565.500
|
LSE
|
08:37:04
|
|
97
|
3565.500
|
LSE
|
08:37:04
|
|
155
|
3565.500
|
LSE
|
08:37:04
|
|
148
|
3565.500
|
LSE
|
08:37:04
|
|
633
|
3568.000
|
LSE
|
08:36:14
|
|
117
|
3569.000
|
CHIX
|
08:36:03
|
|
515
|
3569.000
|
CHIX
|
08:36:03
|
|
29
|
3569.000
|
CHIX
|
08:36:03
|
|
534
|
3570.000
|
LSE
|
08:35:50
|
|
570
|
3572.500
|
LSE
|
08:34:46
|
|
612
|
3576.000
|
BATE
|
08:34:12
|
|
581
|
3576.000
|
LSE
|
08:34:12
|
|
530
|
3577.000
|
LSE
|
08:33:33
|
|
249
|
3580.000
|
LSE
|
08:32:56
|
|
326
|
3580.000
|
LSE
|
08:32:56
|
|
674
|
3580.000
|
CHIX
|
08:32:56
|
|
568
|
3585.500
|
LSE
|
08:31:39
|
|
483
|
3586.500
|
LSE
|
08:30:45
|
|
37
|
3586.500
|
LSE
|
08:30:45
|
|
21
|
3586.500
|
LSE
|
08:30:45
|
|
568
|
3588.500
|
LSE
|
08:30:16
|
|
351
|
3588.500
|
CHIX
|
08:30:16
|
|
141
|
3588.500
|
CHIX
|
08:30:16
|
|
54
|
3588.500
|
CHIX
|
08:30:16
|
|
72
|
3588.500
|
CHIX
|
08:30:16
|
|
489
|
3591.000
|
LSE
|
08:29:17
|
|
18
|
3591.000
|
LSE
|
08:29:17
|
|
612
|
3589.000
|
LSE
|
08:28:52
|
|
14
|
3589.000
|
LSE
|
08:28:52
|
|
516
|
3588.000
|
LSE
|
08:28:21
|
|
47
|
3588.000
|
LSE
|
08:28:21
|
|
281
|
3588.000
|
LSE
|
08:28:06
|
|
314
|
3587.000
|
CHIX
|
08:27:32
|
|
619
|
3587.000
|
LSE
|
08:27:32
|
|
269
|
3587.000
|
CHIX
|
08:27:32
|
|
673
|
3588.500
|
BATE
|
08:26:29
|
|
188
|
3589.500
|
LSE
|
08:25:50
|
|
355
|
3589.500
|
LSE
|
08:25:50
|
|
521
|
3592.000
|
LSE
|
08:24:52
|
|
204
|
3594.500
|
CHIX
|
08:24:11
|
|
500
|
3594.500
|
CHIX
|
08:24:11
|
|
528
|
3597.000
|
LSE
|
08:23:54
|
|
235
|
3595.000
|
LSE
|
08:23:09
|
|
54
|
3595.000
|
LSE
|
08:23:09
|
|
183
|
3595.000
|
LSE
|
08:23:09
|
|
142
|
3595.000
|
LSE
|
08:23:09
|
|
374
|
3597.000
|
LSE
|
08:22:29
|
|
173
|
3597.000
|
LSE
|
08:22:29
|
|
664
|
3596.500
|
CHIX
|
08:22:29
|
|
581
|
3596.500
|
BATE
|
08:22:29
|
|
200
|
3597.000
|
LSE
|
08:21:59
|
|
357
|
3597.000
|
LSE
|
08:21:59
|
|
615
|
3597.000
|
LSE
|
08:21:59
|
|
563
|
3598.000
|
LSE
|
08:20:44
|
|
523
|
3597.500
|
LSE
|
08:19:35
|
|
633
|
3599.000
|
CHIX
|
08:19:24
|
|
575
|
3599.500
|
LSE
|
08:18:53
|
|
556
|
3599.500
|
LSE
|
08:18:22
|
|
544
|
3599.000
|
LSE
|
08:17:21
|
|
563
|
3599.000
|
LSE
|
08:17:21
|
|
170
|
3600.000
|
LSE
|
08:17:19
|
|
210
|
3599.500
|
LSE
|
08:17:19
|
|
26
|
3596.000
|
CHIX
|
08:17:00
|
|
632
|
3596.000
|
CHIX
|
08:17:00
|
|
145
|
3597.500
|
BATE
|
08:16:03
|
|
476
|
3597.500
|
BATE
|
08:16:03
|
|
62
|
3597.500
|
BATE
|
08:16:03
|
|
625
|
3598.000
|
LSE
|
08:15:56
|
|
696
|
3598.000
|
CHIX
|
08:15:56
|
|
628
|
3599.000
|
LSE
|
08:15:23
|
|
84
|
3598.500
|
LSE
|
08:15:00
|
|
375
|
3598.500
|
LSE
|
08:15:00
|
|
84
|
3598.500
|
LSE
|
08:15:00
|
|
217
|
3600.000
|
LSE
|
08:14:56
|
|
394
|
3600.000
|
LSE
|
08:14:56
|
|
590
|
3598.000
|
LSE
|
08:13:58
|
|
84
|
3598.500
|
CHIX
|
08:12:46
|
|
564
|
3598.500
|
CHIX
|
08:12:46
|
|
627
|
3599.500
|
LSE
|
08:12:46
|
|
530
|
3600.000
|
LSE
|
08:12:39
|
|
66
|
3600.000
|
LSE
|
08:12:39
|
|
622
|
3595.000
|
LSE
|
08:11:44
|
|
208
|
3596.000
|
CHIX
|
08:11:43
|
|
169
|
3596.000
|
CHIX
|
08:11:43
|
|
230
|
3596.000
|
CHIX
|
08:11:43
|
|
468
|
3596.500
|
LSE
|
08:11:34
|
|
142
|
3596.500
|
LSE
|
08:11:34
|
|
609
|
3598.500
|
LSE
|
08:10:48
|
|
609
|
3599.500
|
LSE
|
08:10:45
|
|
33
|
3596.500
|
BATE
|
08:10:16
|
|
642
|
3596.500
|
BATE
|
08:10:16
|
|
529
|
3598.500
|
LSE
|
08:10:13
|
|
27
|
3596.500
|
LSE
|
08:09:31
|
|
405
|
3596.500
|
LSE
|
08:09:31
|
|
267
|
3596.500
|
LSE
|
08:09:31
|
|
49
|
3596.500
|
LSE
|
08:09:31
|
|
113
|
3597.500
|
CHIX
|
08:09:24
|
|
494
|
3597.500
|
CHIX
|
08:09:24
|
|
102
|
3587.500
|
LSE
|
08:07:57
|
|
37
|
3587.500
|
LSE
|
08:07:57
|
|
431
|
3587.500
|
LSE
|
08:07:57
|
|
55
|
3587.500
|
LSE
|
08:07:57
|
|
623
|
3593.000
|
LSE
|
08:07:23
|
|
529
|
3591.000
|
LSE
|
08:06:42
|
|
6
|
3591.000
|
LSE
|
08:06:42
|
|
612
|
3597.500
|
BATE
|
08:06:23
|
|
389
|
3598.000
|
CHIX
|
08:06:23
|
|
300
|
3598.000
|
CHIX
|
08:06:23
|
|
10
|
3599.000
|
LSE
|
08:06:23
|
|
500
|
3599.000
|
LSE
|
08:06:23
|
|
55
|
3600.500
|
LSE
|
08:05:45
|
|
488
|
3600.500
|
LSE
|
08:05:45
|
|
592
|
3598.500
|
CHIX
|
08:05:14
|
|
605
|
3599.500
|
LSE
|
08:05:14
|
|
80
|
3600.000
|
LSE
|
08:04:54
|
|
501
|
3600.000
|
LSE
|
08:04:54
|
|
88
|
3598.500
|
CHIX
|
08:04:43
|
|
500
|
3598.500
|
CHIX
|
08:04:43
|
|
51
|
3598.500
|
CHIX
|
08:04:23
|
|
14
|
3599.500
|
LSE
|
08:04:20
|
|
120
|
3599.500
|
LSE
|
08:04:20
|
|
163
|
3599.500
|
LSE
|
08:04:20
|
|
309
|
3599.500
|
LSE
|
08:04:20
|
|
119
|
3599.000
|
BATE
|
08:04:12
|
|
500
|
3599.000
|
BATE
|
08:04:12
|
|
527
|
3600.000
|
CHIX
|
08:04:00
|
|
86
|
3600.000
|
CHIX
|
08:04:00
|
|
368
|
3602.500
|
LSE
|
08:03:56
|
|
248
|
3602.500
|
LSE
|
08:03:56
|
|
344
|
3602.500
|
LSE
|
08:03:38
|
|
200
|
3602.500
|
LSE
|
08:03:38
|
|
573
|
3599.500
|
LSE
|
08:03:13
|
|
157
|
3591.500
|
CHIX
|
08:02:58
|
|
500
|
3591.500
|
CHIX
|
08:02:58
|
|
594
|
3592.000
|
BATE
|
08:02:58
|
|
574
|
3593.500
|
LSE
|
08:02:58
|
|
475
|
3595.000
|
LSE
|
08:02:52
|
|
143
|
3595.000
|
LSE
|
08:02:52
|
|
671
|
3593.500
|
CHIX
|
08:02:17
|
|
567
|
3594.500
|
LSE
|
08:02:02
|
|
18
|
3594.500
|
LSE
|
08:02:02
|
|
14
|
3594.500
|
LSE
|
08:02:02
|
|
553
|
3595.500
|
LSE
|
08:02:00
|
|
80
|
3595.500
|
LSE
|
08:02:00
|
|
575
|
3597.000
|
LSE
|
08:02:00
|
|
574
|
3598.000
|
LSE
|
08:02:00
|
|
532
|
3591.500
|
LSE
|
08:01:16
|
|
594
|
3575.000
|
LSE
|
08:00:40
|
|
589
|
3575.500
|
LSE
|
08:00:40
|
|
522
|
3575.000
|
LSE
|
08:00:34
|