British American Tobacco p.l.c 6-K, filed Mar 23, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-03-23
For: 2022-03-23
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on March 23, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
March 23, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of March 23, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated March 23, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Oliver Martin
|
||
| Name: |
Oliver Martin |
|||
| Title: |
Assistant Secretary
|
|||
Date: March 23, 2022
Exhibit 1
British American Tobacco p.l.c.
23 March 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the “Company”) announces that in accordance with the authority granted by shareholders at the Company’s Annual General Meeting on 28 April 2021
it purchased the following number of its ordinary shares of 25 pence each (“shares”) from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
22 March 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
485,000
|
|
Highest price paid per share (pence):
|
3242.50p
|
|
Lowest price paid per share (pence):
|
3179.50p
|
|
Volume weighted average price paid per share (pence):
|
3217.9776p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 171,435,718 of its shares in Treasury. The
Company has 2,285,186,843 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 22 March 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume
(in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/03/2022
|
350,000
|
3,218.4526
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/03/2022
|
85,000
|
3,216.7491
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/03/2022
|
50,000
|
3,216.7410
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
13
|
3207.000
|
LSE
|
16:26:29
|
|
79
|
3206.500
|
CHIX
|
16:26:26
|
|
139
|
3206.500
|
CHIX
|
16:26:26
|
|
64
|
3206.500
|
LSE
|
16:26:15
|
|
112
|
3206.500
|
LSE
|
16:26:15
|
|
250
|
3206.500
|
LSE
|
16:26:15
|
|
105
|
3207.000
|
BATE
|
16:26:00
|
|
106
|
3207.000
|
CHIX
|
16:26:00
|
|
653
|
3207.000
|
LSE
|
16:26:00
|
|
133
|
3207.000
|
CHIX
|
16:25:42
|
|
571
|
3207.500
|
LSE
|
16:25:41
|
|
115
|
3207.500
|
BATE
|
16:25:41
|
|
569
|
3208.000
|
LSE
|
16:25:26
|
|
98
|
3208.000
|
BATE
|
16:25:26
|
|
303
|
3208.000
|
LSE
|
16:25:26
|
|
330
|
3208.000
|
CHIX
|
16:25:26
|
|
561
|
3208.000
|
LSE
|
16:25:26
|
|
118
|
3208.000
|
CHIX
|
16:25:26
|
|
101
|
3208.000
|
BATE
|
16:25:26
|
|
14
|
3208.000
|
BATE
|
16:25:26
|
|
10
|
3208.000
|
BATE
|
16:25:26
|
|
121
|
3208.000
|
CHIX
|
16:25:26
|
|
20
|
3208.000
|
BATE
|
16:25:26
|
|
1000
|
3208.000
|
LSE
|
16:25:26
|
|
222
|
3207.500
|
BATE
|
16:24:35
|
|
10
|
3207.000
|
BATE
|
16:24:24
|
|
32
|
3207.000
|
CHIX
|
16:24:19
|
|
26
|
3207.000
|
CHIX
|
16:24:19
|
|
31
|
3207.000
|
CHIX
|
16:24:19
|
|
239
|
3207.000
|
LSE
|
16:24:19
|
|
148
|
3207.000
|
BATE
|
16:24:19
|
|
90
|
3207.000
|
CHIX
|
16:24:19
|
|
82
|
3207.000
|
CHIX
|
16:24:19
|
|
493
|
3207.000
|
LSE
|
16:23:54
|
|
107
|
3207.000
|
BATE
|
16:23:54
|
|
92
|
3207.000
|
CHIX
|
16:23:54
|
|
99
|
3207.000
|
CHIX
|
16:23:54
|
|
283
|
3207.000
|
LSE
|
16:23:54
|
|
337
|
3207.000
|
LSE
|
16:23:54
|
|
100
|
3207.000
|
BATE
|
16:22:50
|
|
16
|
3207.000
|
BATE
|
16:22:50
|
|
94
|
3206.500
|
CHIX
|
16:22:50
|
|
84
|
3206.500
|
CHIX
|
16:22:50
|
|
608
|
3207.000
|
LSE
|
16:22:50
|
|
100
|
3207.000
|
CHIX
|
16:22:50
|
|
96
|
3207.000
|
CHIX
|
16:22:29
|
|
124
|
3207.000
|
BATE
|
16:22:29
|
|
94
|
3206.500
|
CHIX
|
16:22:03
|
|
88
|
3207.000
|
CHIX
|
16:22:00
|
|
243
|
3207.500
|
LSE
|
16:21:52
|
|
290
|
3207.500
|
LSE
|
16:21:52
|
|
54
|
3207.500
|
LSE
|
16:21:52
|
|
632
|
3207.500
|
LSE
|
16:21:52
|
|
182
|
3207.500
|
CHIX
|
16:21:52
|
|
117
|
3206.000
|
BATE
|
16:21:16
|
|
1
|
3206.500
|
BATE
|
16:21:16
|
|
122
|
3206.500
|
BATE
|
16:21:16
|
|
1
|
3206.500
|
CHIX
|
16:21:12
|
|
566
|
3206.500
|
LSE
|
16:20:57
|
|
119
|
3206.500
|
CHIX
|
16:20:57
|
|
86
|
3206.500
|
CHIX
|
16:20:57
|
|
83
|
3206.500
|
CHIX
|
16:20:37
|
|
547
|
3207.000
|
LSE
|
16:20:30
|
|
66
|
3207.000
|
CHIX
|
16:20:30
|
|
100
|
3207.000
|
LSE
|
16:20:30
|
|
19
|
3207.000
|
CHIX
|
16:20:30
|
|
100
|
3207.000
|
LSE
|
16:20:30
|
|
34
|
3207.000
|
BATE
|
16:20:30
|
|
72
|
3207.000
|
BATE
|
16:20:30
|
|
89
|
3208.000
|
CHIX
|
16:19:54
|
|
103
|
3208.000
|
BATE
|
16:19:54
|
|
81
|
3208.500
|
CHIX
|
16:19:54
|
|
604
|
3208.500
|
LSE
|
16:19:54
|
|
94
|
3208.500
|
CHIX
|
16:19:54
|
|
31
|
3209.500
|
BATE
|
16:19:05
|
|
25
|
3209.500
|
BATE
|
16:19:05
|
|
26
|
3209.500
|
BATE
|
16:19:05
|
|
36
|
3209.500
|
BATE
|
16:19:05
|
|
668
|
3210.500
|
LSE
|
16:19:00
|
|
106
|
3210.500
|
BATE
|
16:19:00
|
|
568
|
3211.000
|
LSE
|
16:19:00
|
|
200
|
3211.000
|
CHIX
|
16:19:00
|
|
15
|
3211.000
|
CHIX
|
16:19:00
|
|
250
|
3211.000
|
LSE
|
16:19:00
|
|
100
|
3210.500
|
LSE
|
16:18:44
|
|
100
|
3210.500
|
LSE
|
16:18:44
|
|
100
|
3210.500
|
LSE
|
16:18:44
|
|
100
|
3210.500
|
LSE
|
16:18:44
|
|
15
|
3210.000
|
CHIX
|
16:18:29
|
|
75
|
3210.000
|
CHIX
|
16:18:29
|
|
18
|
3210.000
|
BATE
|
16:18:22
|
|
31
|
3210.000
|
BATE
|
16:18:22
|
|
75
|
3210.000
|
BATE
|
16:18:22
|
|
8
|
3210.000
|
LSE
|
16:18:06
|
|
682
|
3210.000
|
LSE
|
16:18:06
|
|
18
|
3210.000
|
BATE
|
16:18:06
|
|
25
|
3210.000
|
BATE
|
16:18:06
|
|
67
|
3210.000
|
BATE
|
16:18:06
|
|
9
|
3210.000
|
BATE
|
16:18:06
|
|
2
|
3210.000
|
BATE
|
16:18:06
|
|
94
|
3210.000
|
CHIX
|
16:18:06
|
|
286
|
3210.000
|
CHIX
|
16:18:06
|
|
100
|
3210.000
|
CHIX
|
16:18:06
|
|
118
|
3210.000
|
BATE
|
16:17:33
|
|
245
|
3209.500
|
LSE
|
16:17:28
|
|
964
|
3209.500
|
LSE
|
16:17:28
|
|
81
|
3209.500
|
CHIX
|
16:16:28
|
|
90
|
3209.500
|
CHIX
|
16:16:22
|
|
127
|
3209.500
|
BATE
|
16:16:22
|
|
98
|
3210.000
|
CHIX
|
16:16:13
|
|
555
|
3210.000
|
LSE
|
16:16:13
|
|
91
|
3210.000
|
CHIX
|
16:16:13
|
|
340
|
3211.000
|
LSE
|
16:15:26
|
|
250
|
3211.000
|
LSE
|
16:15:26
|
|
106
|
3211.000
|
CHIX
|
16:15:26
|
|
8
|
3211.000
|
BATE
|
16:15:26
|
|
100
|
3211.000
|
BATE
|
16:15:26
|
|
503
|
3211.000
|
LSE
|
16:15:26
|
|
91
|
3211.000
|
LSE
|
16:15:26
|
|
560
|
3211.000
|
LSE
|
16:15:26
|
|
94
|
3211.000
|
CHIX
|
16:15:26
|
|
90
|
3211.000
|
BATE
|
16:15:26
|
|
24
|
3211.000
|
BATE
|
16:15:26
|
|
9
|
3211.000
|
BATE
|
16:15:26
|
|
81
|
3211.000
|
CHIX
|
16:14:45
|
|
25
|
3211.000
|
CHIX
|
16:14:45
|
|
72
|
3211.000
|
CHIX
|
16:14:45
|
|
94
|
3211.000
|
CHIX
|
16:14:24
|
|
8
|
3210.000
|
BATE
|
16:14:04
|
|
99
|
3210.000
|
BATE
|
16:14:04
|
|
91
|
3210.500
|
CHIX
|
16:14:04
|
|
123
|
3210.500
|
BATE
|
16:14:04
|
|
154
|
3210.500
|
LSE
|
16:14:03
|
|
301
|
3210.500
|
LSE
|
16:14:03
|
|
200
|
3210.500
|
LSE
|
16:14:03
|
|
92
|
3211.000
|
CHIX
|
16:13:47
|
|
81
|
3211.000
|
CHIX
|
16:13:47
|
|
673
|
3211.000
|
LSE
|
16:13:16
|
|
115
|
3211.000
|
BATE
|
16:12:50
|
|
121
|
3211.000
|
CHIX
|
16:12:50
|
|
614
|
3211.500
|
LSE
|
16:12:50
|
|
95
|
3211.000
|
CHIX
|
16:12:17
|
|
234
|
3212.000
|
CHIX
|
16:12:10
|
|
132
|
3212.000
|
BATE
|
16:12:10
|
|
636
|
3212.000
|
LSE
|
16:12:10
|
|
577
|
3212.000
|
LSE
|
16:12:10
|
|
119
|
3212.000
|
BATE
|
16:12:10
|
|
42
|
3212.000
|
LSE
|
16:12:02
|
|
207
|
3212.500
|
CHIX
|
16:11:45
|
|
102
|
3211.500
|
BATE
|
16:10:35
|
|
120
|
3212.000
|
CHIX
|
16:10:28
|
|
209
|
3212.000
|
LSE
|
16:10:28
|
|
438
|
3212.000
|
LSE
|
16:10:28
|
|
498
|
3212.500
|
LSE
|
16:10:28
|
|
147
|
3212.500
|
LSE
|
16:10:28
|
|
120
|
3212.500
|
BATE
|
16:10:28
|
|
104
|
3212.500
|
CHIX
|
16:10:28
|
|
95
|
3213.000
|
CHIX
|
16:10:11
|
|
82
|
3213.000
|
CHIX
|
16:09:54
|
|
99
|
3213.000
|
CHIX
|
16:09:54
|
|
562
|
3213.000
|
LSE
|
16:09:54
|
|
1
|
3212.500
|
BATE
|
16:09:03
|
|
122
|
3212.500
|
BATE
|
16:09:03
|
|
90
|
3213.000
|
CHIX
|
16:08:54
|
|
570
|
3213.000
|
LSE
|
16:08:54
|
|
108
|
3213.500
|
BATE
|
16:08:29
|
|
50
|
3213.500
|
LSE
|
16:08:29
|
|
175
|
3213.500
|
LSE
|
16:08:29
|
|
73
|
3213.500
|
LSE
|
16:08:29
|
|
130
|
3213.000
|
CHIX
|
16:08:29
|
|
283
|
3213.500
|
LSE
|
16:08:29
|
|
575
|
3214.000
|
LSE
|
16:08:29
|
|
100
|
3214.500
|
BATE
|
16:08:10
|
|
87
|
3214.500
|
BATE
|
16:08:10
|
|
120
|
3214.500
|
CHIX
|
16:08:09
|
|
287
|
3215.000
|
CHIX
|
16:08:08
|
|
34
|
3214.500
|
CHIX
|
16:08:08
|
|
44
|
3214.500
|
CHIX
|
16:08:08
|
|
1
|
3214.500
|
LSE
|
16:08:08
|
|
26
|
3214.500
|
LSE
|
16:08:08
|
|
1184
|
3214.500
|
LSE
|
16:08:08
|
|
95
|
3213.500
|
BATE
|
16:06:56
|
|
6
|
3213.500
|
BATE
|
16:06:56
|
|
52
|
3213.500
|
BATE
|
16:06:56
|
|
58
|
3213.500
|
BATE
|
16:06:56
|
|
599
|
3213.000
|
LSE
|
16:06:34
|
|
95
|
3213.500
|
CHIX
|
16:06:29
|
|
99
|
3213.500
|
BATE
|
16:06:29
|
|
100
|
3213.500
|
BATE
|
16:06:29
|
|
561
|
3213.500
|
LSE
|
16:06:29
|
|
127
|
3214.000
|
CHIX
|
16:06:29
|
|
7
|
3214.000
|
CHIX
|
16:06:29
|
|
57
|
3214.000
|
CHIX
|
16:06:29
|
|
3
|
3214.000
|
CHIX
|
16:06:29
|
|
18
|
3214.000
|
CHIX
|
16:06:29
|
|
1
|
3214.000
|
CHIX
|
16:06:29
|
|
85
|
3214.000
|
CHIX
|
16:06:29
|
|
110
|
3213.500
|
BATE
|
16:05:11
|
|
581
|
3214.000
|
LSE
|
16:05:11
|
|
141
|
3214.500
|
CHIX
|
16:05:04
|
|
89
|
3213.500
|
CHIX
|
16:04:56
|
|
699
|
3213.500
|
LSE
|
16:04:56
|
|
180
|
3214.000
|
LSE
|
16:04:51
|
|
482
|
3214.000
|
LSE
|
16:04:51
|
|
202
|
3214.000
|
CHIX
|
16:04:51
|
|
81
|
3214.000
|
BATE
|
16:04:50
|
|
64
|
3214.000
|
BATE
|
16:04:50
|
|
200
|
3212.500
|
LSE
|
16:04:05
|
|
250
|
3212.500
|
LSE
|
16:04:05
|
|
111
|
3212.500
|
BATE
|
16:04:05
|
|
146
|
3213.000
|
CHIX
|
16:03:43
|
|
122
|
3213.000
|
CHIX
|
16:03:43
|
|
6
|
3213.000
|
CHIX
|
16:03:43
|
|
17
|
3212.000
|
LSE
|
16:02:54
|
|
203
|
3212.000
|
LSE
|
16:02:54
|
|
134
|
3212.000
|
CHIX
|
16:02:54
|
|
440
|
3212.000
|
LSE
|
16:02:54
|
|
112
|
3212.000
|
BATE
|
16:02:54
|
|
721
|
3212.500
|
LSE
|
16:02:53
|
|
494
|
3212.500
|
LSE
|
16:02:53
|
|
312
|
3212.500
|
LSE
|
16:02:53
|
|
43
|
3212.500
|
LSE
|
16:02:53
|
|
247
|
3212.500
|
CHIX
|
16:02:53
|
|
160
|
3212.500
|
BATE
|
16:02:53
|
|
118
|
3211.500
|
BATE
|
16:02:07
|
|
149
|
3211.500
|
CHIX
|
16:02:07
|
|
90
|
3210.500
|
CHIX
|
16:01:41
|
|
525
|
3209.500
|
LSE
|
16:01:23
|
|
87
|
3209.500
|
LSE
|
16:01:23
|
|
111
|
3210.000
|
BATE
|
16:01:22
|
|
94
|
3210.000
|
CHIX
|
16:01:15
|
|
1
|
3210.000
|
CHIX
|
16:00:58
|
|
107
|
3210.000
|
CHIX
|
16:00:58
|
|
328
|
3210.000
|
LSE
|
16:00:42
|
|
250
|
3210.000
|
LSE
|
16:00:42
|
|
85
|
3210.000
|
CHIX
|
16:00:42
|
|
589
|
3209.500
|
LSE
|
16:00:17
|
|
86
|
3210.000
|
CHIX
|
16:00:08
|
|
536
|
3210.500
|
LSE
|
16:00:03
|
|
90
|
3210.500
|
CHIX
|
16:00:03
|
|
94
|
3210.500
|
LSE
|
16:00:03
|
|
538
|
3210.000
|
LSE
|
15:59:49
|
|
68
|
3210.000
|
LSE
|
15:59:49
|
|
109
|
3209.500
|
BATE
|
15:59:49
|
|
123
|
3210.000
|
CHIX
|
15:59:44
|
|
47
|
3210.000
|
BATE
|
15:59:36
|
|
56
|
3210.000
|
BATE
|
15:59:36
|
|
51
|
3210.000
|
BATE
|
15:59:36
|
|
34
|
3210.000
|
CHIX
|
15:59:26
|
|
38
|
3210.000
|
CHIX
|
15:59:26
|
|
25
|
3210.000
|
CHIX
|
15:59:26
|
|
110
|
3209.000
|
BATE
|
15:58:44
|
|
128
|
3209.000
|
CHIX
|
15:58:44
|
|
110
|
3209.500
|
BATE
|
15:58:35
|
|
2177
|
3209.500
|
LSE
|
15:58:35
|
|
69
|
3209.500
|
CHIX
|
15:58:35
|
|
283
|
3209.500
|
CHIX
|
15:58:35
|
|
24
|
3209.500
|
BATE
|
15:58:35
|
|
76
|
3209.000
|
BATE
|
15:57:10
|
|
124
|
3209.000
|
CHIX
|
15:57:10
|
|
26
|
3209.000
|
BATE
|
15:57:10
|
|
450
|
3209.000
|
LSE
|
15:56:45
|
|
250
|
3209.000
|
LSE
|
15:56:45
|
|
55
|
3209.000
|
CHIX
|
15:56:45
|
|
100
|
3209.000
|
CHIX
|
15:56:45
|
|
202
|
3209.000
|
BATE
|
15:56:45
|
|
664
|
3209.000
|
LSE
|
15:56:45
|
|
143
|
3209.000
|
BATE
|
15:56:45
|
|
85
|
3209.000
|
CHIX
|
15:56:03
|
|
75
|
3209.000
|
CHIX
|
15:56:03
|
|
25
|
3209.000
|
CHIX
|
15:56:03
|
|
75
|
3209.000
|
CHIX
|
15:56:03
|
|
75
|
3209.000
|
CHIX
|
15:56:03
|
|
75
|
3209.000
|
CHIX
|
15:56:03
|
|
88
|
3208.000
|
CHIX
|
15:55:15
|
|
656
|
3207.500
|
LSE
|
15:55:14
|
|
110
|
3208.000
|
BATE
|
15:55:05
|
|
36
|
3208.000
|
BATE
|
15:55:03
|
|
65
|
3208.000
|
BATE
|
15:55:01
|
|
666
|
3207.500
|
LSE
|
15:54:20
|
|
1
|
3208.000
|
CHIX
|
15:54:16
|
|
95
|
3208.000
|
CHIX
|
15:54:16
|
|
54
|
3208.000
|
CHIX
|
15:54:15
|
|
41
|
3208.000
|
CHIX
|
15:54:15
|
|
88
|
3208.000
|
CHIX
|
15:54:11
|
|
27
|
3208.000
|
CHIX
|
15:54:11
|
|
16
|
3208.000
|
CHIX
|
15:54:11
|
|
88
|
3208.000
|
CHIX
|
15:54:11
|
|
383
|
3208.000
|
LSE
|
15:54:11
|
|
54
|
3208.000
|
CHIX
|
15:54:11
|
|
122
|
3208.000
|
BATE
|
15:54:11
|
|
169
|
3208.000
|
LSE
|
15:54:11
|
|
34
|
3206.500
|
LSE
|
15:53:11
|
|
25
|
3206.500
|
BATE
|
15:53:11
|
|
100
|
3206.500
|
LSE
|
15:53:11
|
|
100
|
3206.500
|
LSE
|
15:53:11
|
|
80
|
3206.500
|
LSE
|
15:53:11
|
|
626
|
3207.000
|
LSE
|
15:53:10
|
|
91
|
3207.000
|
CHIX
|
15:52:23
|
|
155
|
3207.000
|
BATE
|
15:52:23
|
|
109
|
3207.000
|
BATE
|
15:52:23
|
|
85
|
3207.000
|
CHIX
|
15:52:23
|
|
738
|
3207.000
|
LSE
|
15:52:23
|
|
82
|
3207.500
|
CHIX
|
15:52:22
|
|
267
|
3207.500
|
CHIX
|
15:52:22
|
|
629
|
3207.500
|
LSE
|
15:52:19
|
|
95
|
3209.000
|
CHIX
|
15:50:25
|
|
405
|
3209.500
|
LSE
|
15:50:24
|
|
250
|
3209.500
|
LSE
|
15:50:24
|
|
116
|
3209.500
|
CHIX
|
15:50:24
|
|
530
|
3210.000
|
LSE
|
15:50:24
|
|
191
|
3210.000
|
LSE
|
15:50:24
|
|
86
|
3210.000
|
BATE
|
15:50:06
|
|
100
|
3210.000
|
BATE
|
15:50:06
|
|
659
|
3210.000
|
LSE
|
15:50:02
|
|
221
|
3209.500
|
LSE
|
15:50:02
|
|
43
|
3210.000
|
BATE
|
15:49:44
|
|
41
|
3210.000
|
BATE
|
15:49:40
|
|
15
|
3210.000
|
CHIX
|
15:49:36
|
|
111
|
3210.000
|
CHIX
|
15:49:36
|
|
152
|
3210.000
|
CHIX
|
15:49:36
|
|
2
|
3210.000
|
BATE
|
15:49:31
|
|
41
|
3210.000
|
BATE
|
15:49:30
|
|
17
|
3210.000
|
BATE
|
15:49:25
|
|
183
|
3210.000
|
LSE
|
15:49:16
|
|
295
|
3210.000
|
LSE
|
15:49:16
|
|
105
|
3210.000
|
CHIX
|
15:49:12
|
|
1
|
3210.000
|
CHIX
|
15:49:12
|
|
72
|
3210.000
|
BATE
|
15:49:12
|
|
73
|
3210.000
|
BATE
|
15:49:12
|
|
73
|
3210.000
|
BATE
|
15:49:12
|
|
21
|
3210.000
|
BATE
|
15:49:12
|
|
108
|
3208.500
|
CHIX
|
15:48:20
|
|
150
|
3209.000
|
CHIX
|
15:48:05
|
|
566
|
3209.000
|
LSE
|
15:48:05
|
|
87
|
3209.000
|
CHIX
|
15:48:05
|
|
12
|
3209.000
|
CHIX
|
15:48:05
|
|
144
|
3209.000
|
CHIX
|
15:47:35
|
|
113
|
3209.000
|
BATE
|
15:47:35
|
|
8
|
3209.000
|
BATE
|
15:47:35
|
|
551
|
3209.000
|
LSE
|
15:47:35
|
|
96
|
3209.500
|
CHIX
|
15:47:08
|
|
103
|
3209.000
|
BATE
|
15:47:03
|
|
60
|
3209.000
|
LSE
|
15:47:03
|
|
517
|
3209.000
|
LSE
|
15:47:03
|
|
253
|
3209.000
|
LSE
|
15:47:03
|
|
104
|
3209.000
|
CHIX
|
15:46:46
|
|
317
|
3209.000
|
LSE
|
15:46:36
|
|
273
|
3209.000
|
BATE
|
15:46:33
|
|
8
|
3209.000
|
BATE
|
15:46:33
|
|
333
|
3209.000
|
LSE
|
15:46:33
|
|
91
|
3208.000
|
CHIX
|
15:46:08
|
|
157
|
3208.000
|
CHIX
|
15:46:08
|
|
92
|
3207.000
|
CHIX
|
15:45:33
|
|
625
|
3207.000
|
LSE
|
15:45:33
|
|
129
|
3207.000
|
LSE
|
15:45:33
|
|
75
|
3206.500
|
CHIX
|
15:45:22
|
|
53
|
3206.000
|
CHIX
|
15:45:01
|
|
31
|
3206.000
|
CHIX
|
15:45:01
|
|
93
|
3205.000
|
CHIX
|
15:44:27
|
|
97
|
3205.000
|
CHIX
|
15:44:27
|
|
536
|
3205.000
|
LSE
|
15:44:24
|
|
67
|
3205.000
|
LSE
|
15:44:24
|
|
111
|
3205.000
|
BATE
|
15:43:11
|
|
121
|
3205.000
|
BATE
|
15:43:11
|
|
80
|
3205.000
|
CHIX
|
15:43:09
|
|
89
|
3205.000
|
CHIX
|
15:43:09
|
|
101
|
3205.500
|
CHIX
|
15:43:07
|
|
583
|
3205.500
|
LSE
|
15:43:07
|
|
100
|
3205.500
|
LSE
|
15:43:06
|
|
106
|
3205.000
|
CHIX
|
15:42:12
|
|
200
|
3206.500
|
LSE
|
15:42:06
|
|
200
|
3206.500
|
LSE
|
15:42:06
|
|
90
|
3206.500
|
LSE
|
15:42:06
|
|
188
|
3206.500
|
LSE
|
15:42:06
|
|
183
|
3206.500
|
LSE
|
15:42:06
|
|
366
|
3206.500
|
LSE
|
15:42:06
|
|
122
|
3206.500
|
BATE
|
15:42:06
|
|
39
|
3207.000
|
CHIX
|
15:41:39
|
|
58
|
3207.000
|
CHIX
|
15:41:39
|
|
114
|
3208.000
|
BATE
|
15:41:27
|
|
155
|
3208.000
|
CHIX
|
15:41:27
|
|
663
|
3208.000
|
LSE
|
15:41:27
|
|
21
|
3208.000
|
CHIX
|
15:41:27
|
|
62
|
3208.000
|
CHIX
|
15:41:27
|
|
90
|
3208.000
|
CHIX
|
15:41:27
|
|
109
|
3208.500
|
BATE
|
15:40:52
|
|
238
|
3209.000
|
LSE
|
15:40:47
|
|
100
|
3209.000
|
LSE
|
15:40:47
|
|
100
|
3209.000
|
LSE
|
15:40:47
|
|
87
|
3209.000
|
LSE
|
15:40:47
|
|
100
|
3209.000
|
LSE
|
15:40:47
|
|
110
|
3209.000
|
LSE
|
15:40:47
|
|
91
|
3209.000
|
CHIX
|
15:40:47
|
|
95
|
3209.500
|
CHIX
|
15:40:46
|
|
7
|
3209.000
|
BATE
|
15:40:45
|
|
100
|
3209.000
|
BATE
|
15:40:45
|
|
4
|
3209.000
|
BATE
|
15:40:45
|
|
31
|
3209.000
|
BATE
|
15:40:45
|
|
71
|
3209.000
|
BATE
|
15:40:45
|
|
7
|
3209.000
|
BATE
|
15:40:45
|
|
600
|
3208.500
|
LSE
|
15:40:01
|
|
217
|
3208.500
|
LSE
|
15:40:01
|
|
82
|
3208.500
|
CHIX
|
15:40:01
|
|
344
|
3208.500
|
LSE
|
15:40:01
|
|
125
|
3209.000
|
CHIX
|
15:39:56
|
|
25
|
3209.000
|
CHIX
|
15:39:56
|
|
177
|
3209.000
|
LSE
|
15:39:56
|
|
181
|
3209.000
|
LSE
|
15:39:56
|
|
287
|
3209.000
|
LSE
|
15:39:56
|
|
88
|
3208.000
|
CHIX
|
15:39:12
|
|
153
|
3208.000
|
BATE
|
15:39:12
|
|
130
|
3207.500
|
LSE
|
15:39:12
|
|
251
|
3208.000
|
LSE
|
15:39:12
|
|
41
|
3208.000
|
CHIX
|
15:39:12
|
|
321
|
3208.000
|
LSE
|
15:39:12
|
|
61
|
3208.000
|
CHIX
|
15:39:12
|
|
104
|
3208.000
|
BATE
|
15:39:12
|
|
67
|
3207.000
|
LSE
|
15:38:46
|
|
31
|
3206.500
|
CHIX
|
15:38:28
|
|
190
|
3206.500
|
CHIX
|
15:38:28
|
|
48
|
3206.000
|
BATE
|
15:37:11
|
|
32
|
3206.500
|
CHIX
|
15:37:11
|
|
616
|
3206.500
|
LSE
|
15:37:11
|
|
68
|
3206.000
|
BATE
|
15:37:11
|
|
102
|
3206.500
|
BATE
|
15:37:11
|
|
274
|
3207.000
|
CHIX
|
15:37:04
|
|
11
|
3207.000
|
CHIX
|
15:37:04
|
|
29
|
3207.000
|
CHIX
|
15:36:50
|
|
15
|
3207.000
|
CHIX
|
15:36:49
|
|
121
|
3206.500
|
CHIX
|
15:36:13
|
|
157
|
3206.500
|
BATE
|
15:35:57
|
|
1
|
3207.000
|
LSE
|
15:35:52
|
|
82
|
3207.000
|
LSE
|
15:35:52
|
|
250
|
3207.000
|
LSE
|
15:35:52
|
|
250
|
3207.000
|
LSE
|
15:35:52
|
|
673
|
3207.000
|
LSE
|
15:35:52
|
|
102
|
3207.000
|
BATE
|
15:35:41
|
|
222
|
3207.000
|
LSE
|
15:35:39
|
|
388
|
3207.000
|
LSE
|
15:35:39
|
|
86
|
3207.000
|
CHIX
|
15:35:39
|
|
9
|
3208.000
|
CHIX
|
15:35:00
|
|
72
|
3208.000
|
CHIX
|
15:35:00
|
|
34
|
3208.000
|
CHIX
|
15:35:00
|
|
49
|
3206.500
|
LSE
|
15:34:35
|
|
251
|
3206.500
|
LSE
|
15:34:35
|
|
49
|
3206.500
|
LSE
|
15:34:35
|
|
47
|
3206.500
|
LSE
|
15:34:35
|
|
57
|
3207.000
|
CHIX
|
15:34:35
|
|
59
|
3207.000
|
CHIX
|
15:34:35
|
|
98
|
3207.000
|
CHIX
|
15:34:34
|
|
32
|
3207.000
|
CHIX
|
15:34:34
|
|
66
|
3207.000
|
CHIX
|
15:34:34
|
|
607
|
3207.000
|
LSE
|
15:34:34
|
|
115
|
3207.000
|
BATE
|
15:33:15
|
|
13
|
3207.000
|
CHIX
|
15:33:15
|
|
100
|
3207.000
|
CHIX
|
15:33:15
|
|
119
|
3207.000
|
CHIX
|
15:33:15
|
|
85
|
3207.500
|
BATE
|
15:33:06
|
|
38
|
3207.500
|
BATE
|
15:32:50
|
|
307
|
3208.000
|
LSE
|
15:32:50
|
|
308
|
3208.000
|
LSE
|
15:32:50
|
|
71
|
3208.000
|
CHIX
|
15:32:50
|
|
111
|
3208.000
|
BATE
|
15:32:50
|
|
65
|
3208.000
|
LSE
|
15:32:50
|
|
43
|
3208.000
|
CHIX
|
15:32:50
|
|
141
|
3208.000
|
LSE
|
15:32:50
|
|
400
|
3208.000
|
LSE
|
15:32:50
|
|
12
|
3208.000
|
LSE
|
15:32:23
|
|
668
|
3208.000
|
LSE
|
15:32:23
|
|
391
|
3208.000
|
LSE
|
15:32:23
|
|
87
|
3208.000
|
CHIX
|
15:32:23
|
|
99
|
3208.000
|
CHIX
|
15:32:23
|
|
83
|
3208.000
|
BATE
|
15:32:23
|
|
300
|
3208.000
|
LSE
|
15:32:23
|
|
21
|
3208.000
|
BATE
|
15:32:02
|
|
82
|
3208.000
|
LSE
|
15:32:02
|
|
104
|
3208.500
|
BATE
|
15:31:59
|
|
91
|
3208.500
|
CHIX
|
15:31:58
|
|
22
|
3208.500
|
BATE
|
15:31:13
|
|
92
|
3209.000
|
CHIX
|
15:30:50
|
|
81
|
3209.000
|
CHIX
|
15:30:50
|
|
13
|
3210.000
|
BATE
|
15:30:18
|
|
89
|
3210.000
|
BATE
|
15:30:18
|
|
108
|
3210.500
|
BATE
|
15:30:12
|
|
189
|
3211.000
|
CHIX
|
15:30:11
|
|
111
|
3211.000
|
CHIX
|
15:30:11
|
|
343
|
3211.000
|
LSE
|
15:30:11
|
|
210
|
3211.000
|
LSE
|
15:30:11
|
|
584
|
3211.000
|
LSE
|
15:30:11
|
|
80
|
3210.000
|
CHIX
|
15:29:30
|
|
800
|
3210.000
|
LSE
|
15:29:30
|
|
19
|
3210.000
|
BATE
|
15:29:30
|
|
95
|
3210.000
|
BATE
|
15:29:30
|
|
21
|
3210.500
|
CHIX
|
15:29:23
|
|
100
|
3210.500
|
CHIX
|
15:29:23
|
|
677
|
3210.500
|
LSE
|
15:29:23
|
|
449
|
3210.500
|
LSE
|
15:29:23
|
|
176
|
3210.500
|
LSE
|
15:29:23
|
|
130
|
3210.500
|
CHIX
|
15:29:23
|
|
167
|
3210.500
|
BATE
|
15:29:23
|
|
125
|
3210.000
|
CHIX
|
15:28:26
|
|
85
|
3210.000
|
CHIX
|
15:28:26
|
|
84
|
3210.000
|
CHIX
|
15:27:58
|
|
495
|
3206.500
|
LSE
|
15:26:39
|
|
118
|
3206.500
|
CHIX
|
15:26:39
|
|
185
|
3206.500
|
LSE
|
15:26:39
|
|
113
|
3207.000
|
BATE
|
15:26:39
|
|
658
|
3207.500
|
LSE
|
15:26:39
|
|
128
|
3207.500
|
BATE
|
15:26:39
|
|
78
|
3208.000
|
CHIX
|
15:26:09
|
|
17
|
3208.000
|
CHIX
|
15:26:09
|
|
16
|
3208.000
|
CHIX
|
15:26:09
|
|
72
|
3208.000
|
CHIX
|
15:26:09
|
|
16
|
3208.000
|
CHIX
|
15:26:09
|
|
67
|
3208.000
|
CHIX
|
15:26:09
|
|
109
|
3208.500
|
LSE
|
15:25:13
|
|
562
|
3208.500
|
LSE
|
15:25:13
|
|
153
|
3208.500
|
CHIX
|
15:25:12
|
|
300
|
3209.000
|
LSE
|
15:25:10
|
|
328
|
3209.000
|
LSE
|
15:25:10
|
|
100
|
3209.500
|
BATE
|
15:24:51
|
|
92
|
3209.500
|
BATE
|
15:24:51
|
|
2
|
3209.000
|
CHIX
|
15:24:23
|
|
90
|
3209.000
|
CHIX
|
15:24:23
|
|
10
|
3209.000
|
CHIX
|
15:24:23
|
|
28
|
3209.000
|
CHIX
|
15:24:23
|
|
51
|
3209.000
|
CHIX
|
15:24:23
|
|
90
|
3209.500
|
CHIX
|
15:24:23
|
|
134
|
3209.500
|
BATE
|
15:24:23
|
|
598
|
3209.500
|
LSE
|
15:24:23
|
|
912
|
3210.000
|
LSE
|
15:24:20
|
|
45
|
3210.000
|
BATE
|
15:24:20
|
|
67
|
3210.000
|
BATE
|
15:24:20
|
|
36
|
3210.500
|
CHIX
|
15:24:20
|
|
18
|
3210.500
|
CHIX
|
15:24:20
|
|
94
|
3210.500
|
CHIX
|
15:24:18
|
|
96
|
3209.000
|
CHIX
|
15:23:37
|
|
21
|
3210.000
|
BATE
|
15:22:39
|
|
89
|
3210.000
|
BATE
|
15:22:34
|
|
662
|
3210.000
|
LSE
|
15:22:29
|
|
85
|
3210.000
|
CHIX
|
15:22:29
|
|
83
|
3210.000
|
CHIX
|
15:22:29
|
|
1
|
3210.500
|
CHIX
|
15:22:29
|
|
488
|
3210.500
|
LSE
|
15:22:29
|
|
137
|
3210.500
|
LSE
|
15:22:27
|
|
17
|
3210.500
|
CHIX
|
15:22:25
|
|
92
|
3210.500
|
CHIX
|
15:22:25
|
|
635
|
3210.000
|
LSE
|
15:21:36
|
|
154
|
3210.000
|
CHIX
|
15:21:36
|
|
90
|
3210.000
|
CHIX
|
15:21:35
|
|
121
|
3210.500
|
BATE
|
15:21:35
|
|
97
|
3211.000
|
CHIX
|
15:21:35
|
|
87
|
3211.000
|
BATE
|
15:21:35
|
|
673
|
3211.000
|
LSE
|
15:21:35
|
|
26
|
3211.000
|
BATE
|
15:21:35
|
|
219
|
3210.000
|
LSE
|
15:20:25
|
|
303
|
3210.000
|
LSE
|
15:20:25
|
|
250
|
3210.000
|
LSE
|
15:20:25
|
|
15
|
3210.000
|
BATE
|
15:20:25
|
|
96
|
3210.000
|
BATE
|
15:20:25
|
|
112
|
3209.500
|
BATE
|
15:20:25
|
|
34
|
3210.000
|
CHIX
|
15:20:25
|
|
60
|
3210.000
|
CHIX
|
15:20:25
|
|
105
|
3210.000
|
CHIX
|
15:20:25
|
|
301
|
3210.500
|
LSE
|
15:20:25
|
|
450
|
3210.500
|
LSE
|
15:20:25
|
|
104
|
3211.000
|
CHIX
|
15:20:15
|
|
27
|
3211.000
|
CHIX
|
15:20:15
|
|
103
|
3207.500
|
BATE
|
15:18:41
|
|
2
|
3207.500
|
BATE
|
15:18:41
|
|
97
|
3208.000
|
CHIX
|
15:18:41
|
|
90
|
3208.000
|
CHIX
|
15:18:41
|
|
100
|
3208.500
|
CHIX
|
15:18:28
|
|
47
|
3208.500
|
CHIX
|
15:18:28
|
|
2
|
3208.500
|
CHIX
|
15:18:26
|
|
653
|
3208.000
|
LSE
|
15:18:25
|
|
24
|
3209.500
|
CHIX
|
15:17:59
|
|
107
|
3209.500
|
BATE
|
15:17:59
|
|
70
|
3209.500
|
CHIX
|
15:17:59
|
|
95
|
3209.500
|
CHIX
|
15:17:59
|
|
669
|
3209.500
|
LSE
|
15:17:59
|
|
94
|
3210.000
|
BATE
|
15:17:40
|
|
29
|
3210.000
|
BATE
|
15:17:40
|
|
86
|
3210.000
|
CHIX
|
15:17:40
|
|
621
|
3210.000
|
LSE
|
15:17:40
|
|
96
|
3210.000
|
CHIX
|
15:17:40
|
|
68
|
3209.500
|
CHIX
|
15:17:15
|
|
552
|
3209.500
|
LSE
|
15:16:25
|
|
78
|
3210.000
|
BATE
|
15:16:11
|
|
25
|
3210.000
|
BATE
|
15:16:11
|
|
102
|
3210.500
|
CHIX
|
15:16:11
|
|
1
|
3210.500
|
LSE
|
15:16:11
|
|
577
|
3210.500
|
LSE
|
15:16:11
|
|
142
|
3211.000
|
BATE
|
15:16:09
|
|
172
|
3211.500
|
CHIX
|
15:16:09
|
|
89
|
3211.000
|
CHIX
|
15:16:09
|
|
692
|
3211.000
|
LSE
|
15:16:09
|
|
115
|
3211.000
|
BATE
|
15:16:09
|
|
20
|
3212.000
|
CHIX
|
15:15:43
|
|
43
|
3212.000
|
CHIX
|
15:15:43
|
|
117
|
3212.000
|
CHIX
|
15:15:43
|
|
593
|
3211.500
|
LSE
|
15:14:22
|
|
403
|
3212.000
|
LSE
|
15:14:22
|
|
395
|
3212.000
|
LSE
|
15:14:22
|
|
85
|
3212.500
|
CHIX
|
15:14:22
|
|
135
|
3212.000
|
CHIX
|
15:14:22
|
|
916
|
3212.500
|
LSE
|
15:14:22
|
|
4
|
3212.500
|
BATE
|
15:14:22
|
|
100
|
3212.500
|
BATE
|
15:14:22
|
|
18
|
3212.500
|
BATE
|
15:14:22
|
|
6
|
3212.500
|
BATE
|
15:14:22
|
|
95
|
3212.500
|
BATE
|
15:14:22
|
|
64
|
3212.500
|
BATE
|
15:14:22
|
|
51
|
3212.500
|
BATE
|
15:14:22
|
|
49
|
3212.500
|
BATE
|
15:14:22
|
|
533
|
3213.000
|
CHIX
|
15:13:57
|
|
100
|
3212.500
|
BATE
|
15:13:55
|
|
3
|
3212.500
|
BATE
|
15:13:55
|
|
794
|
3213.000
|
LSE
|
15:13:50
|
|
58
|
3213.000
|
BATE
|
15:13:19
|
|
31
|
3213.000
|
BATE
|
15:13:19
|
|
635
|
3212.000
|
LSE
|
15:11:27
|
|
300
|
3212.500
|
CHIX
|
15:11:24
|
|
98
|
3211.500
|
CHIX
|
15:10:44
|
|
124
|
3211.500
|
BATE
|
15:10:44
|
|
91
|
3211.500
|
CHIX
|
15:10:44
|
|
111
|
3212.500
|
BATE
|
15:10:24
|
|
122
|
3212.500
|
BATE
|
15:10:24
|
|
149
|
3213.000
|
CHIX
|
15:10:24
|
|
91
|
3213.000
|
CHIX
|
15:10:16
|
|
660
|
3213.000
|
LSE
|
15:10:16
|
|
551
|
3213.500
|
LSE
|
15:10:13
|
|
1167
|
3213.500
|
LSE
|
15:10:13
|
|
102
|
3211.500
|
CHIX
|
15:09:51
|
|
620
|
3210.000
|
LSE
|
15:09:01
|
|
66
|
3210.000
|
CHIX
|
15:09:01
|
|
65
|
3210.000
|
BATE
|
15:09:00
|
|
100
|
3210.000
|
BATE
|
15:09:00
|
|
193
|
3210.500
|
CHIX
|
15:09:00
|
|
118
|
3210.500
|
BATE
|
15:08:57
|
|
118
|
3211.000
|
BATE
|
15:08:57
|
|
2
|
3210.000
|
CHIX
|
15:08:18
|
|
36
|
3210.000
|
CHIX
|
15:08:03
|
|
17
|
3210.000
|
CHIX
|
15:08:03
|
|
240
|
3210.500
|
LSE
|
15:08:03
|
|
91
|
3210.500
|
CHIX
|
15:07:55
|
|
683
|
3210.500
|
LSE
|
15:07:55
|
|
24
|
3211.000
|
CHIX
|
15:07:37
|
|
134
|
3211.000
|
BATE
|
15:07:37
|
|
46
|
3210.500
|
LSE
|
15:07:36
|
|
506
|
3211.000
|
LSE
|
15:07:36
|
|
146
|
3211.000
|
LSE
|
15:07:36
|
|
71
|
3211.500
|
CHIX
|
15:07:35
|
|
44
|
3211.500
|
CHIX
|
15:07:35
|
|
759
|
3211.000
|
LSE
|
15:07:33
|
|
49
|
3211.000
|
LSE
|
15:07:33
|
|
90
|
3211.000
|
CHIX
|
15:07:33
|
|
124
|
3211.000
|
BATE
|
15:07:22
|
|
12
|
3211.000
|
LSE
|
15:07:21
|
|
697
|
3211.000
|
LSE
|
15:07:21
|
|
20
|
3209.500
|
LSE
|
15:07:02
|
|
10
|
3209.500
|
LSE
|
15:07:02
|
|
90
|
3210.500
|
CHIX
|
15:06:50
|
|
2
|
3210.500
|
CHIX
|
15:06:50
|
|
122
|
3210.500
|
CHIX
|
15:06:50
|
|
72
|
3210.500
|
CHIX
|
15:06:34
|
|
444
|
3209.000
|
LSE
|
15:06:02
|
|
435
|
3209.000
|
BATE
|
15:06:02
|
|
10
|
3209.000
|
LSE
|
15:06:02
|
|
100
|
3209.000
|
LSE
|
15:06:02
|
|
200
|
3209.000
|
LSE
|
15:06:02
|
|
620
|
3209.500
|
CHIX
|
15:06:01
|
|
24
|
3208.500
|
LSE
|
15:05:53
|
|
103
|
3208.000
|
CHIX
|
15:03:40
|
|
139
|
3208.500
|
CHIX
|
15:03:40
|
|
20
|
3210.000
|
BATE
|
15:03:40
|
|
21
|
3210.000
|
BATE
|
15:03:40
|
|
39
|
3210.000
|
BATE
|
15:03:40
|
|
156
|
3210.500
|
BATE
|
15:03:40
|
|
20
|
3210.000
|
BATE
|
15:03:40
|
|
637
|
3210.500
|
LSE
|
15:03:40
|
|
91
|
3210.500
|
CHIX
|
15:03:40
|
|
102
|
3210.500
|
CHIX
|
15:03:40
|
|
206
|
3210.500
|
CHIX
|
15:03:40
|
|
27
|
3210.500
|
CHIX
|
15:03:21
|
|
551
|
3208.500
|
LSE
|
15:03:00
|
|
298
|
3208.500
|
LSE
|
15:02:21
|
|
300
|
3208.500
|
LSE
|
15:02:21
|
|
1
|
3209.000
|
CHIX
|
15:02:07
|
|
168
|
3209.000
|
CHIX
|
15:02:07
|
|
122
|
3209.000
|
BATE
|
15:02:07
|
|
226
|
3209.000
|
LSE
|
15:02:07
|
|
461
|
3209.000
|
LSE
|
15:02:07
|
|
93
|
3209.500
|
CHIX
|
15:02:06
|
|
90
|
3209.500
|
CHIX
|
15:01:46
|
|
26
|
3209.500
|
CHIX
|
15:01:46
|
|
93
|
3209.000
|
CHIX
|
15:01:25
|
|
135
|
3208.500
|
BATE
|
15:01:25
|
|
119
|
3208.500
|
CHIX
|
15:01:25
|
|
621
|
3208.500
|
LSE
|
15:01:25
|
|
88
|
3208.500
|
CHIX
|
15:01:25
|
|
178
|
3208.500
|
LSE
|
15:00:55
|
|
515
|
3208.500
|
LSE
|
15:00:55
|
|
101
|
3208.500
|
BATE
|
15:00:55
|
|
110
|
3208.500
|
CHIX
|
15:00:13
|
|
104
|
3209.500
|
CHIX
|
14:59:41
|
|
20
|
3209.500
|
CHIX
|
14:59:40
|
|
59
|
3210.500
|
LSE
|
14:59:40
|
|
153
|
3210.500
|
LSE
|
14:59:40
|
|
47
|
3210.500
|
LSE
|
14:59:40
|
|
159
|
3210.500
|
LSE
|
14:59:40
|
|
141
|
3210.500
|
LSE
|
14:59:40
|
|
104
|
3211.500
|
BATE
|
14:59:40
|
|
86
|
3211.500
|
CHIX
|
14:59:40
|
|
117
|
3212.000
|
BATE
|
14:59:40
|
|
484
|
3213.000
|
LSE
|
14:59:02
|
|
106
|
3213.000
|
LSE
|
14:59:02
|
|
115
|
3213.500
|
BATE
|
14:59:02
|
|
107
|
3213.500
|
CHIX
|
14:59:02
|
|
680
|
3214.000
|
LSE
|
14:59:01
|
|
398
|
3213.500
|
LSE
|
14:59:01
|
|
51
|
3213.500
|
CHIX
|
14:59:01
|
|
117
|
3213.500
|
LSE
|
14:59:01
|
|
68
|
3213.500
|
CHIX
|
14:59:01
|
|
98
|
3214.000
|
CHIX
|
14:59:01
|
|
9
|
3213.500
|
CHIX
|
14:59:01
|
|
47
|
3213.500
|
LSE
|
14:59:01
|
|
194
|
3213.500
|
LSE
|
14:59:01
|
|
126
|
3214.000
|
BATE
|
14:59:01
|
|
29
|
3213.500
|
CHIX
|
14:59:01
|
|
403
|
3213.500
|
LSE
|
14:59:01
|
|
21
|
3214.000
|
BATE
|
14:59:01
|
|
100
|
3214.000
|
BATE
|
14:59:01
|
|
91
|
3214.000
|
CHIX
|
14:58:36
|
|
46
|
3214.000
|
CHIX
|
14:58:36
|
|
613
|
3214.000
|
LSE
|
14:58:36
|
|
118
|
3214.000
|
BATE
|
14:58:36
|
|
111
|
3213.500
|
CHIX
|
14:58:36
|
|
59
|
3213.500
|
CHIX
|
14:58:36
|
|
114
|
3214.000
|
BATE
|
14:58:26
|
|
38
|
3212.500
|
CHIX
|
14:57:50
|
|
110
|
3212.500
|
CHIX
|
14:57:50
|
|
96
|
3212.000
|
CHIX
|
14:56:51
|
|
99
|
3212.000
|
CHIX
|
14:56:41
|
|
23
|
3212.000
|
CHIX
|
14:56:09
|
|
522
|
3211.500
|
LSE
|
14:56:02
|
|
70
|
3211.500
|
LSE
|
14:56:02
|
|
58
|
3212.500
|
CHIX
|
14:56:02
|
|
89
|
3212.500
|
CHIX
|
14:56:02
|
|
551
|
3212.500
|
LSE
|
14:56:02
|
|
111
|
3212.500
|
BATE
|
14:56:01
|
|
86
|
3213.000
|
CHIX
|
14:56:01
|
|
186
|
3213.000
|
CHIX
|
14:56:01
|
|
558
|
3212.000
|
LSE
|
14:55:35
|
|
119
|
3212.500
|
BATE
|
14:54:48
|
|
81
|
3213.000
|
BATE
|
14:54:40
|
|
45
|
3213.000
|
BATE
|
14:54:40
|
|
96
|
3213.000
|
CHIX
|
14:54:40
|
|
96
|
3214.000
|
CHIX
|
14:54:40
|
|
624
|
3214.000
|
LSE
|
14:54:40
|
|
56
|
3214.000
|
BATE
|
14:54:40
|
|
45
|
3214.000
|
BATE
|
14:54:40
|
|
54
|
3214.000
|
BATE
|
14:54:40
|
|
91
|
3214.000
|
CHIX
|
14:54:40
|
|
94
|
3214.000
|
CHIX
|
14:54:40
|
|
109
|
3214.000
|
BATE
|
14:54:40
|
|
695
|
3214.000
|
LSE
|
14:54:40
|
|
643
|
3214.000
|
LSE
|
14:54:16
|
|
99
|
3214.000
|
BATE
|
14:54:16
|
|
100
|
3214.500
|
LSE
|
14:54:14
|
|
53
|
3214.500
|
LSE
|
14:54:14
|
|
100
|
3214.500
|
LSE
|
14:54:14
|
|
196
|
3215.000
|
CHIX
|
14:54:14
|
|
27
|
3215.000
|
CHIX
|
14:54:14
|
|
44
|
3215.500
|
LSE
|
14:54:14
|
|
82
|
3215.000
|
LSE
|
14:54:14
|
|
477
|
3215.000
|
LSE
|
14:54:14
|
|
564
|
3215.000
|
LSE
|
14:54:14
|
|
108
|
3214.000
|
BATE
|
14:53:14
|
|
118
|
3214.000
|
BATE
|
14:53:14
|
|
86
|
3214.500
|
CHIX
|
14:53:14
|
|
296
|
3215.000
|
CHIX
|
14:53:14
|
|
92
|
3213.000
|
CHIX
|
14:52:36
|
|
10
|
3211.000
|
LSE
|
14:51:35
|
|
10
|
3211.000
|
LSE
|
14:51:35
|
|
239
|
3210.500
|
LSE
|
14:51:20
|
|
350
|
3210.500
|
LSE
|
14:51:18
|
|
80
|
3211.000
|
CHIX
|
14:51:16
|
|
63
|
3211.000
|
CHIX
|
14:51:16
|
|
109
|
3211.500
|
BATE
|
14:51:16
|
|
634
|
3211.500
|
LSE
|
14:51:16
|
|
109
|
3211.500
|
BATE
|
14:51:16
|
|
17
|
3211.000
|
CHIX
|
14:51:16
|
|
84
|
3212.000
|
CHIX
|
14:51:15
|
|
90
|
3212.000
|
CHIX
|
14:51:15
|
|
634
|
3212.000
|
LSE
|
14:51:11
|
|
9
|
3212.000
|
BATE
|
14:51:11
|
|
100
|
3212.000
|
BATE
|
14:51:11
|
|
131
|
3212.000
|
CHIX
|
14:50:54
|
|
110
|
3211.500
|
BATE
|
14:50:54
|
|
90
|
3210.500
|
CHIX
|
14:50:46
|
|
47
|
3210.500
|
CHIX
|
14:50:46
|
|
511
|
3210.000
|
LSE
|
14:49:47
|
|
122
|
3210.000
|
LSE
|
14:49:47
|
|
96
|
3210.000
|
CHIX
|
14:49:47
|
|
88
|
3210.500
|
CHIX
|
14:49:24
|
|
115
|
3210.500
|
BATE
|
14:49:24
|
|
103
|
3210.500
|
BATE
|
14:49:24
|
|
110
|
3211.000
|
CHIX
|
14:49:22
|
|
97
|
3211.000
|
CHIX
|
14:49:21
|
|
122
|
3211.000
|
BATE
|
14:49:15
|
|
84
|
3211.000
|
CHIX
|
14:49:06
|
|
1
|
3210.500
|
CHIX
|
14:48:47
|
|
47
|
3210.500
|
CHIX
|
14:48:47
|
|
146
|
3210.500
|
CHIX
|
14:48:47
|
|
10
|
3209.500
|
CHIX
|
14:48:35
|
|
556
|
3209.500
|
LSE
|
14:48:34
|
|
194
|
3209.500
|
LSE
|
14:48:34
|
|
644
|
3209.500
|
LSE
|
14:48:34
|
|
416
|
3209.500
|
LSE
|
14:48:34
|
|
8
|
3209.500
|
LSE
|
14:48:34
|
|
6
|
3209.000
|
CHIX
|
14:47:55
|
|
88
|
3209.000
|
CHIX
|
14:47:50
|
|
45
|
3209.000
|
CHIX
|
14:47:50
|
|
55
|
3209.000
|
CHIX
|
14:47:50
|
|
30
|
3209.000
|
CHIX
|
14:47:50
|
|
69
|
3209.000
|
CHIX
|
14:47:50
|
|
16
|
3209.000
|
CHIX
|
14:47:50
|
|
16
|
3209.000
|
BATE
|
14:47:50
|
|
2
|
3209.000
|
BATE
|
14:47:50
|
|
100
|
3209.000
|
BATE
|
14:47:50
|
|
101
|
3209.000
|
CHIX
|
14:47:22
|
|
81
|
3209.000
|
CHIX
|
14:47:04
|
|
298
|
3208.500
|
LSE
|
14:46:46
|
|
311
|
3208.500
|
LSE
|
14:46:46
|
|
122
|
3209.000
|
BATE
|
14:46:46
|
|
105
|
3209.000
|
BATE
|
14:46:46
|
|
102
|
3209.500
|
CHIX
|
14:46:45
|
|
99
|
3210.000
|
CHIX
|
14:46:43
|
|
104
|
3208.000
|
BATE
|
14:45:41
|
|
119
|
3208.500
|
CHIX
|
14:45:38
|
|
179
|
3208.500
|
LSE
|
14:45:38
|
|
100
|
3208.500
|
LSE
|
14:45:38
|
|
100
|
3208.500
|
LSE
|
14:45:38
|
|
214
|
3208.500
|
LSE
|
14:45:38
|
|
62
|
3208.500
|
LSE
|
14:45:38
|
|
100
|
3208.500
|
LSE
|
14:45:38
|
|
100
|
3208.500
|
LSE
|
14:45:38
|
|
50
|
3208.500
|
LSE
|
14:45:26
|
|
24
|
3208.500
|
LSE
|
14:45:26
|
|
212
|
3208.500
|
LSE
|
14:45:26
|
|
31
|
3209.500
|
CHIX
|
14:45:26
|
|
29
|
3209.500
|
CHIX
|
14:45:26
|
|
112
|
3209.500
|
CHIX
|
14:45:13
|
|
16
|
3210.000
|
BATE
|
14:44:51
|
|
100
|
3210.000
|
BATE
|
14:44:51
|
|
100
|
3210.000
|
CHIX
|
14:44:51
|
|
17
|
3210.000
|
CHIX
|
14:44:51
|
|
124
|
3210.000
|
BATE
|
14:44:51
|
|
94
|
3210.500
|
CHIX
|
14:44:51
|
|
53
|
3210.500
|
CHIX
|
14:44:51
|
|
584
|
3211.000
|
LSE
|
14:44:37
|
|
87
|
3211.000
|
CHIX
|
14:44:01
|
|
635
|
3211.000
|
LSE
|
14:44:01
|
|
91
|
3211.000
|
BATE
|
14:44:01
|
|
34
|
3211.000
|
BATE
|
14:44:01
|
|
91
|
3211.000
|
CHIX
|
14:44:01
|
|
822
|
3211.000
|
LSE
|
14:44:01
|
|
31
|
3211.000
|
CHIX
|
14:44:01
|
|
164
|
3212.000
|
CHIX
|
14:43:57
|
|
18
|
3212.000
|
CHIX
|
14:43:57
|
|
102
|
3212.000
|
BATE
|
14:43:57
|
|
560
|
3212.000
|
LSE
|
14:43:57
|
|
89
|
3212.000
|
CHIX
|
14:43:57
|
|
19
|
3212.000
|
CHIX
|
14:43:08
|
|
48
|
3212.000
|
BATE
|
14:43:08
|
|
21
|
3212.000
|
BATE
|
14:43:08
|
|
80
|
3212.000
|
CHIX
|
14:43:08
|
|
68
|
3212.000
|
BATE
|
14:43:08
|
|
41
|
3212.000
|
BATE
|
14:43:08
|
|
39
|
3212.000
|
BATE
|
14:43:08
|
|
70
|
3212.000
|
CHIX
|
14:43:08
|
|
43
|
3212.000
|
BATE
|
14:43:08
|
|
761
|
3212.000
|
LSE
|
14:43:08
|
|
118
|
3212.500
|
CHIX
|
14:43:06
|
|
86
|
3213.000
|
CHIX
|
14:42:56
|
|
14
|
3212.500
|
CHIX
|
14:42:56
|
|
75
|
3212.000
|
BATE
|
14:42:36
|
|
113
|
3212.000
|
BATE
|
14:42:36
|
|
74
|
3212.000
|
CHIX
|
14:42:36
|
|
19
|
3212.000
|
CHIX
|
14:42:36
|
|
96
|
3212.000
|
CHIX
|
14:42:36
|
|
704
|
3212.000
|
LSE
|
14:42:36
|
|
146
|
3212.500
|
BATE
|
14:42:15
|
|
6
|
3213.000
|
CHIX
|
14:42:14
|
|
100
|
3213.000
|
CHIX
|
14:42:14
|
|
166
|
3212.500
|
CHIX
|
14:41:48
|
|
117
|
3212.500
|
CHIX
|
14:41:48
|
|
4
|
3212.000
|
CHIX
|
14:41:08
|
|
80
|
3212.000
|
CHIX
|
14:41:08
|
|
583
|
3212.500
|
LSE
|
14:41:01
|
|
531
|
3212.500
|
LSE
|
14:41:01
|
|
109
|
3212.500
|
LSE
|
14:41:01
|
|
63
|
3212.500
|
BATE
|
14:41:01
|
|
39
|
3212.500
|
BATE
|
14:41:01
|
|
214
|
3213.000
|
BATE
|
14:41:00
|
|
20
|
3213.000
|
BATE
|
14:41:00
|
|
29
|
3213.000
|
BATE
|
14:41:00
|
|
44
|
3213.000
|
BATE
|
14:41:00
|
|
567
|
3213.000
|
LSE
|
14:41:00
|
|
109
|
3213.500
|
CHIX
|
14:41:00
|
|
86
|
3212.500
|
CHIX
|
14:40:37
|
|
407
|
3212.500
|
LSE
|
14:40:37
|
|
184
|
3212.500
|
LSE
|
14:40:36
|
|
22
|
3212.500
|
BATE
|
14:40:29
|
|
123
|
3212.500
|
CHIX
|
14:40:29
|
|
96
|
3212.500
|
BATE
|
14:40:29
|
|
594
|
3212.500
|
CHIX
|
14:40:03
|
|
95
|
3210.000
|
CHIX
|
14:38:20
|
|
104
|
3211.000
|
BATE
|
14:37:58
|
|
107
|
3211.500
|
BATE
|
14:37:54
|
|
97
|
3212.000
|
CHIX
|
14:37:54
|
|
10
|
3212.000
|
CHIX
|
14:37:54
|
|
83
|
3212.000
|
CHIX
|
14:37:54
|
|
26
|
3212.000
|
CHIX
|
14:37:54
|
|
88
|
3212.000
|
LSE
|
14:37:54
|
|
525
|
3212.000
|
LSE
|
14:37:54
|
|
232
|
3213.000
|
CHIX
|
14:37:42
|
|
124
|
3213.000
|
BATE
|
14:37:42
|
|
1
|
3213.500
|
CHIX
|
14:37:32
|
|
91
|
3214.000
|
CHIX
|
14:37:32
|
|
177
|
3214.000
|
BATE
|
14:37:30
|
|
15
|
3214.500
|
BATE
|
14:37:30
|
|
60
|
3214.500
|
BATE
|
14:37:30
|
|
17
|
3214.500
|
BATE
|
14:37:29
|
|
22
|
3214.500
|
BATE
|
14:37:29
|
|
86
|
3214.500
|
CHIX
|
14:37:29
|
|
577
|
3214.000
|
LSE
|
14:37:28
|
|
31
|
3213.500
|
CHIX
|
14:36:46
|
|
100
|
3213.500
|
CHIX
|
14:36:46
|
|
44
|
3214.000
|
CHIX
|
14:36:45
|
|
41
|
3214.000
|
CHIX
|
14:36:45
|
|
81
|
3214.000
|
CHIX
|
14:36:45
|
|
124
|
3214.000
|
BATE
|
14:36:44
|
|
122
|
3214.000
|
BATE
|
14:36:44
|
|
648
|
3214.000
|
LSE
|
14:36:44
|
|
91
|
3214.500
|
CHIX
|
14:36:32
|
|
134
|
3214.500
|
CHIX
|
14:36:32
|
|
85
|
3214.500
|
CHIX
|
14:36:32
|
|
49
|
3214.500
|
CHIX
|
14:36:32
|
|
200
|
3211.500
|
LSE
|
14:35:49
|
|
319
|
3211.500
|
LSE
|
14:35:49
|
|
109
|
3211.500
|
BATE
|
14:35:49
|
|
468
|
3212.500
|
LSE
|
14:35:48
|
|
152
|
3212.500
|
LSE
|
14:35:48
|
|
96
|
3212.500
|
CHIX
|
14:35:48
|
|
19
|
3211.500
|
CHIX
|
14:35:28
|
|
98
|
3211.000
|
CHIX
|
14:34:58
|
|
91
|
3211.000
|
CHIX
|
14:34:58
|
|
664
|
3211.000
|
LSE
|
14:34:58
|
|
128
|
3211.000
|
BATE
|
14:34:58
|
|
97
|
3211.500
|
CHIX
|
14:34:55
|
|
18
|
3212.000
|
BATE
|
14:34:47
|
|
94
|
3212.000
|
BATE
|
14:34:47
|
|
263
|
3212.000
|
LSE
|
14:34:47
|
|
417
|
3212.000
|
LSE
|
14:34:47
|
|
154
|
3212.000
|
BATE
|
14:34:47
|
|
16
|
3212.000
|
BATE
|
14:34:47
|
|
12
|
3212.000
|
BATE
|
14:34:47
|
|
264
|
3212.000
|
BATE
|
14:34:47
|
|
83
|
3212.000
|
CHIX
|
14:34:47
|
|
33
|
3212.500
|
CHIX
|
14:34:44
|
|
52
|
3212.500
|
CHIX
|
14:34:44
|
|
87
|
3212.500
|
CHIX
|
14:34:43
|
|
145
|
3212.000
|
CHIX
|
14:34:30
|
|
2
|
3212.000
|
CHIX
|
14:34:30
|
|
292
|
3211.000
|
CHIX
|
14:34:12
|
|
2
|
3209.500
|
CHIX
|
14:33:52
|
|
164
|
3208.000
|
CHIX
|
14:33:42
|
|
46
|
3208.000
|
CHIX
|
14:33:42
|
|
106
|
3208.000
|
CHIX
|
14:33:36
|
|
4
|
3208.000
|
CHIX
|
14:33:22
|
|
563
|
3207.500
|
LSE
|
14:33:15
|
|
143
|
3207.500
|
BATE
|
14:32:49
|
|
84
|
3208.000
|
BATE
|
14:32:47
|
|
28
|
3208.000
|
BATE
|
14:32:47
|
|
170
|
3208.000
|
LSE
|
14:32:44
|
|
250
|
3208.000
|
LSE
|
14:32:44
|
|
218
|
3208.000
|
LSE
|
14:32:44
|
|
80
|
3208.000
|
CHIX
|
14:32:44
|
|
552
|
3209.000
|
LSE
|
14:32:42
|
|
100
|
3209.500
|
CHIX
|
14:32:36
|
|
100
|
3209.500
|
CHIX
|
14:32:36
|
|
100
|
3209.500
|
CHIX
|
14:32:36
|
|
97
|
3209.500
|
CHIX
|
14:32:36
|
|
88
|
3209.500
|
CHIX
|
14:32:33
|
|
99
|
3209.000
|
CHIX
|
14:32:26
|
|
2
|
3209.000
|
CHIX
|
14:32:26
|
|
96
|
3209.500
|
CHIX
|
14:31:49
|
|
116
|
3209.500
|
BATE
|
14:31:49
|
|
35
|
3209.500
|
CHIX
|
14:31:49
|
|
676
|
3209.500
|
LSE
|
14:31:49
|
|
137
|
3209.500
|
CHIX
|
14:31:49
|
|
7
|
3210.000
|
CHIX
|
14:31:48
|
|
27
|
3210.000
|
CHIX
|
14:31:41
|
|
59
|
3210.000
|
CHIX
|
14:31:41
|
|
40
|
3210.000
|
BATE
|
14:31:41
|
|
63
|
3210.000
|
BATE
|
14:31:35
|
|
5
|
3210.000
|
BATE
|
14:31:35
|
|
98
|
3210.000
|
BATE
|
14:31:35
|
|
29
|
3210.000
|
BATE
|
14:31:35
|
|
12
|
3210.500
|
BATE
|
14:31:31
|
|
107
|
3210.500
|
BATE
|
14:31:31
|
|
601
|
3211.000
|
LSE
|
14:31:31
|
|
42
|
3211.500
|
CHIX
|
14:31:04
|
|
49
|
3211.500
|
CHIX
|
14:31:04
|
|
23
|
3211.500
|
CHIX
|
14:31:04
|
|
100
|
3211.500
|
CHIX
|
14:31:04
|
|
29
|
3211.500
|
CHIX
|
14:31:04
|
|
48
|
3211.500
|
CHIX
|
14:31:04
|
|
105
|
3211.500
|
CHIX
|
14:31:04
|
|
81
|
3213.000
|
CHIX
|
14:30:50
|
|
64
|
3213.500
|
BATE
|
14:30:36
|
|
54
|
3213.500
|
BATE
|
14:30:36
|
|
84
|
3214.000
|
CHIX
|
14:30:30
|
|
120
|
3214.500
|
BATE
|
14:30:24
|
|
48
|
3214.500
|
BATE
|
14:30:24
|
|
63
|
3214.500
|
BATE
|
14:30:24
|
|
599
|
3214.500
|
LSE
|
14:30:24
|
|
23
|
3214.500
|
BATE
|
14:30:24
|
|
68
|
3214.500
|
CHIX
|
14:30:24
|
|
14
|
3214.500
|
CHIX
|
14:30:24
|
|
80
|
3214.500
|
CHIX
|
14:30:24
|
|
99
|
3215.000
|
CHIX
|
14:30:23
|
|
87
|
3215.000
|
CHIX
|
14:30:21
|
|
26
|
3215.000
|
LSE
|
14:30:15
|
|
42
|
3215.000
|
LSE
|
14:30:15
|
|
597
|
3215.000
|
LSE
|
14:30:15
|
|
96
|
3215.500
|
CHIX
|
14:30:15
|
|
28
|
3216.500
|
BATE
|
14:29:18
|
|
13
|
3216.500
|
BATE
|
14:29:18
|
|
80
|
3216.500
|
BATE
|
14:29:18
|
|
6
|
3217.500
|
LSE
|
14:29:18
|
|
60
|
3217.500
|
LSE
|
14:29:18
|
|
435
|
3217.500
|
LSE
|
14:29:18
|
|
60
|
3217.500
|
LSE
|
14:29:18
|
|
96
|
3217.500
|
CHIX
|
14:29:18
|
|
2
|
3217.500
|
CHIX
|
14:29:18
|
|
116
|
3217.500
|
CHIX
|
14:29:18
|
|
545
|
3218.000
|
LSE
|
14:29:18
|
|
116
|
3218.000
|
LSE
|
14:29:18
|
|
108
|
3218.000
|
BATE
|
14:29:18
|
|
127
|
3218.500
|
BATE
|
14:29:18
|
|
259
|
3219.000
|
LSE
|
14:29:18
|
|
537
|
3219.000
|
LSE
|
14:29:18
|
|
168
|
3219.000
|
CHIX
|
14:29:18
|
|
91
|
3218.500
|
CHIX
|
14:28:43
|
|
71
|
3217.500
|
BATE
|
14:28:08
|
|
22
|
3217.500
|
BATE
|
14:28:08
|
|
30
|
3217.500
|
BATE
|
14:28:08
|
|
637
|
3218.000
|
LSE
|
14:27:55
|
|
87
|
3218.000
|
CHIX
|
14:27:55
|
|
84
|
3218.500
|
CHIX
|
14:27:54
|
|
2
|
3219.000
|
CHIX
|
14:27:49
|
|
157
|
3217.500
|
LSE
|
14:26:49
|
|
502
|
3217.500
|
LSE
|
14:26:49
|
|
3
|
3218.000
|
CHIX
|
14:26:29
|
|
105
|
3218.000
|
BATE
|
14:26:29
|
|
66
|
3218.000
|
CHIX
|
14:26:29
|
|
25
|
3218.000
|
CHIX
|
14:26:29
|
|
582
|
3219.500
|
LSE
|
14:26:06
|
|
103
|
3219.500
|
BATE
|
14:26:06
|
|
104
|
3219.500
|
BATE
|
14:26:06
|
|
661
|
3221.000
|
LSE
|
14:26:06
|
|
155
|
3221.000
|
BATE
|
14:26:06
|
|
198
|
3222.000
|
CHIX
|
14:26:03
|
|
138
|
3222.000
|
CHIX
|
14:26:03
|
|
3
|
3222.000
|
CHIX
|
14:26:01
|
|
31
|
3222.000
|
CHIX
|
14:25:58
|
|
582
|
3220.000
|
LSE
|
14:25:01
|
|
176
|
3220.000
|
BATE
|
14:25:01
|
|
549
|
3220.000
|
LSE
|
14:24:50
|
|
304
|
3220.000
|
LSE
|
14:24:50
|
|
143
|
3220.000
|
CHIX
|
14:24:21
|
|
44
|
3220.000
|
CHIX
|
14:24:21
|
|
114
|
3219.500
|
CHIX
|
14:24:21
|
|
743
|
3219.500
|
LSE
|
14:24:21
|
|
81
|
3219.500
|
CHIX
|
14:24:21
|
|
118
|
3219.500
|
BATE
|
14:24:21
|
|
84
|
3219.500
|
CHIX
|
14:23:41
|
|
45
|
3220.000
|
CHIX
|
14:23:41
|
|
48
|
3220.000
|
CHIX
|
14:23:41
|
|
614
|
3218.000
|
LSE
|
14:23:10
|
|
41
|
3218.000
|
CHIX
|
14:22:34
|
|
1
|
3217.000
|
CHIX
|
14:22:03
|
|
68
|
3216.500
|
LSE
|
14:22:02
|
|
550
|
3216.500
|
LSE
|
14:22:02
|
|
550
|
3216.500
|
LSE
|
14:22:02
|
|
84
|
3216.500
|
CHIX
|
14:22:02
|
|
62
|
3216.500
|
CHIX
|
14:22:02
|
|
401
|
3216.500
|
LSE
|
14:21:27
|
|
2
|
3217.000
|
BATE
|
14:21:16
|
|
675
|
3217.000
|
LSE
|
14:21:15
|
|
2
|
3214.000
|
CHIX
|
14:20:01
|
|
377
|
3214.000
|
LSE
|
14:19:26
|
|
180
|
3214.000
|
LSE
|
14:19:26
|
|
83
|
3215.000
|
CHIX
|
14:19:21
|
|
568
|
3214.500
|
LSE
|
14:19:21
|
|
97
|
3216.000
|
CHIX
|
14:18:53
|
|
661
|
3216.000
|
LSE
|
14:18:22
|
|
104
|
3219.500
|
CHIX
|
14:18:16
|
|
104
|
3220.500
|
BATE
|
14:18:16
|
|
74
|
3221.500
|
BATE
|
14:18:16
|
|
142
|
3221.500
|
LSE
|
14:18:16
|
|
10
|
3222.000
|
CHIX
|
14:18:16
|
|
88
|
3222.000
|
CHIX
|
14:18:16
|
|
53
|
3221.500
|
LSE
|
14:18:16
|
|
100
|
3222.000
|
BATE
|
14:18:16
|
|
364
|
3221.500
|
LSE
|
14:18:16
|
|
30
|
3221.500
|
BATE
|
14:18:16
|
|
18
|
3221.500
|
LSE
|
14:18:16
|
|
31
|
3222.000
|
BATE
|
14:18:16
|
|
583
|
3222.000
|
LSE
|
14:18:16
|
|
787
|
3222.000
|
LSE
|
14:17:38
|
|
100
|
3222.000
|
CHIX
|
14:17:38
|
|
496
|
3222.500
|
LSE
|
14:17:35
|
|
542
|
3222.500
|
LSE
|
14:17:35
|
|
82
|
3218.000
|
CHIX
|
14:15:42
|
|
129
|
3218.000
|
CHIX
|
14:15:42
|
|
76
|
3217.500
|
LSE
|
14:15:42
|
|
400
|
3217.500
|
LSE
|
14:15:40
|
|
400
|
3217.500
|
LSE
|
14:15:40
|
|
10
|
3217.500
|
LSE
|
14:15:40
|
|
32
|
3218.000
|
CHIX
|
14:15:38
|
|
51
|
3218.000
|
CHIX
|
14:15:38
|
|
400
|
3218.000
|
LSE
|
14:15:37
|
|
150
|
3218.000
|
LSE
|
14:15:37
|
|
85
|
3218.000
|
LSE
|
14:15:37
|
|
555
|
3216.500
|
LSE
|
14:14:30
|
|
86
|
3217.500
|
CHIX
|
14:13:38
|
|
19
|
3217.500
|
CHIX
|
14:13:38
|
|
10
|
3218.000
|
BATE
|
14:13:38
|
|
105
|
3218.000
|
BATE
|
14:13:38
|
|
418
|
3218.500
|
LSE
|
14:13:38
|
|
130
|
3218.500
|
LSE
|
14:13:38
|
|
38
|
3219.000
|
BATE
|
14:13:38
|
|
64
|
3219.000
|
BATE
|
14:13:38
|
|
92
|
3219.000
|
CHIX
|
14:13:37
|
|
584
|
3219.000
|
LSE
|
14:13:26
|
|
20
|
3219.000
|
BATE
|
14:13:00
|
|
93
|
3219.000
|
BATE
|
14:13:00
|
|
89
|
3219.000
|
CHIX
|
14:13:00
|
|
108
|
3219.000
|
LSE
|
14:13:00
|
|
100
|
3219.000
|
LSE
|
14:13:00
|
|
300
|
3219.000
|
LSE
|
14:13:00
|
|
100
|
3219.000
|
LSE
|
14:12:29
|
|
100
|
3219.000
|
LSE
|
14:11:55
|
|
47
|
3219.000
|
LSE
|
14:11:55
|
|
100
|
3219.000
|
LSE
|
14:11:55
|
|
670
|
3219.000
|
LSE
|
14:11:55
|
|
98
|
3219.000
|
CHIX
|
14:11:55
|
|
524
|
3219.000
|
LSE
|
14:11:03
|
|
100
|
3219.000
|
LSE
|
14:11:03
|
|
14
|
3219.000
|
LSE
|
14:11:03
|
|
155
|
3216.500
|
LSE
|
14:09:56
|
|
61
|
3216.500
|
CHIX
|
14:09:56
|
|
432
|
3216.500
|
LSE
|
14:09:56
|
|
35
|
3216.500
|
CHIX
|
14:09:56
|
|
68
|
3217.000
|
LSE
|
14:09:55
|
|
58
|
3217.000
|
LSE
|
14:09:55
|
|
124
|
3217.000
|
LSE
|
14:09:55
|
|
93
|
3217.000
|
CHIX
|
14:09:55
|
|
118
|
3217.500
|
BATE
|
14:09:23
|
|
99
|
3218.000
|
CHIX
|
14:09:23
|
|
72
|
3218.000
|
BATE
|
14:09:22
|
|
9
|
3218.000
|
BATE
|
14:09:22
|
|
25
|
3218.000
|
BATE
|
14:09:22
|
|
300
|
3218.500
|
LSE
|
14:09:22
|
|
300
|
3218.500
|
LSE
|
14:09:22
|
|
32
|
3218.500
|
LSE
|
14:09:22
|
|
630
|
3219.000
|
LSE
|
14:09:17
|
|
169
|
3217.500
|
LSE
|
14:07:58
|
|
100
|
3217.500
|
LSE
|
14:07:58
|
|
100
|
3217.500
|
LSE
|
14:07:58
|
|
100
|
3217.500
|
LSE
|
14:07:58
|
|
100
|
3217.500
|
LSE
|
14:07:58
|
|
92
|
3217.500
|
LSE
|
14:07:58
|
|
100
|
3218.000
|
CHIX
|
14:07:44
|
|
19
|
3218.000
|
CHIX
|
14:07:44
|
|
56
|
3218.500
|
LSE
|
14:07:18
|
|
100
|
3218.500
|
LSE
|
14:07:18
|
|
100
|
3218.500
|
LSE
|
14:07:18
|
|
100
|
3218.500
|
LSE
|
14:07:18
|
|
100
|
3218.500
|
LSE
|
14:07:18
|
|
100
|
3218.500
|
LSE
|
14:07:18
|
|
100
|
3218.500
|
LSE
|
14:07:18
|
|
90
|
3221.000
|
CHIX
|
14:06:57
|
|
12
|
3221.000
|
LSE
|
14:06:57
|
|
15
|
3221.000
|
LSE
|
14:06:57
|
|
3
|
3221.000
|
LSE
|
14:06:57
|
|
3
|
3221.000
|
LSE
|
14:06:57
|
|
3
|
3221.000
|
LSE
|
14:06:57
|
|
3
|
3221.000
|
LSE
|
14:06:57
|
|
100
|
3221.000
|
LSE
|
14:06:57
|
|
100
|
3221.000
|
LSE
|
14:06:57
|
|
100
|
3221.000
|
LSE
|
14:06:57
|
|
100
|
3221.000
|
LSE
|
14:06:57
|
|
11
|
3221.000
|
LSE
|
14:06:57
|
|
100
|
3221.000
|
LSE
|
14:06:57
|
|
547
|
3222.000
|
LSE
|
14:06:20
|
|
123
|
3222.500
|
BATE
|
14:06:10
|
|
85
|
3223.500
|
CHIX
|
14:05:50
|
|
21
|
3224.000
|
BATE
|
14:05:50
|
|
11
|
3224.000
|
BATE
|
14:05:50
|
|
19
|
3224.000
|
BATE
|
14:05:50
|
|
28
|
3224.000
|
BATE
|
14:05:50
|
|
21
|
3224.000
|
BATE
|
14:05:50
|
|
586
|
3224.000
|
LSE
|
14:05:49
|
|
90
|
3223.500
|
CHIX
|
14:05:14
|
|
92
|
3226.000
|
CHIX
|
14:05:00
|
|
636
|
3226.000
|
LSE
|
14:04:59
|
|
629
|
3226.500
|
LSE
|
14:04:40
|
|
643
|
3228.500
|
LSE
|
14:04:24
|
|
17
|
3228.500
|
LSE
|
14:04:24
|
|
93
|
3229.000
|
CHIX
|
14:04:06
|
|
90
|
3229.500
|
CHIX
|
14:04:06
|
|
1
|
3230.000
|
BATE
|
14:04:05
|
|
167
|
3230.000
|
LSE
|
14:04:05
|
|
62
|
3230.000
|
LSE
|
14:04:05
|
|
556
|
3230.000
|
LSE
|
14:04:05
|
|
492
|
3230.000
|
LSE
|
14:03:44
|
|
170
|
3230.000
|
CHIX
|
14:03:20
|
|
21
|
3230.000
|
BATE
|
14:03:20
|
|
91
|
3230.000
|
BATE
|
14:03:20
|
|
9
|
3230.000
|
BATE
|
14:03:20
|
|
101
|
3230.000
|
BATE
|
14:03:19
|
|
84
|
3231.000
|
CHIX
|
14:03:10
|
|
677
|
3231.000
|
LSE
|
14:03:09
|
|
39
|
3230.500
|
BATE
|
14:02:47
|
|
651
|
3230.500
|
LSE
|
14:02:47
|
|
95
|
3230.500
|
CHIX
|
14:02:01
|
|
602
|
3230.500
|
LSE
|
14:02:00
|
|
550
|
3231.000
|
LSE
|
14:01:57
|
|
1
|
3230.000
|
LSE
|
14:01:05
|
|
663
|
3230.000
|
LSE
|
14:01:05
|
|
674
|
3230.500
|
LSE
|
14:01:05
|
|
6
|
3230.500
|
LSE
|
14:01:05
|
|
200
|
3227.500
|
LSE
|
14:00:17
|
|
460
|
3227.500
|
LSE
|
14:00:17
|
|
104
|
3229.000
|
BATE
|
14:00:15
|
|
113
|
3229.500
|
LSE
|
14:00:13
|
|
261
|
3229.500
|
LSE
|
14:00:12
|
|
100
|
3229.500
|
LSE
|
14:00:09
|
|
100
|
3229.500
|
LSE
|
14:00:09
|
|
100
|
3229.500
|
LSE
|
14:00:09
|
|
159
|
3230.000
|
CHIX
|
14:00:05
|
|
596
|
3230.000
|
LSE
|
14:00:02
|
|
376
|
3229.000
|
LSE
|
13:59:28
|
|
227
|
3229.000
|
LSE
|
13:59:27
|
|
202
|
3230.000
|
LSE
|
13:59:12
|
|
381
|
3230.000
|
LSE
|
13:59:12
|
|
88
|
3229.500
|
CHIX
|
13:58:50
|
|
109
|
3229.500
|
BATE
|
13:58:50
|
|
106
|
3230.000
|
BATE
|
13:58:50
|
|
148
|
3230.000
|
LSE
|
13:58:50
|
|
100
|
3230.000
|
LSE
|
13:58:50
|
|
300
|
3230.000
|
LSE
|
13:58:50
|
|
25
|
3231.000
|
CHIX
|
13:58:40
|
|
150
|
3231.000
|
CHIX
|
13:58:40
|
|
95
|
3230.500
|
CHIX
|
13:58:20
|
|
58
|
3231.000
|
CHIX
|
13:58:14
|
|
590
|
3230.500
|
LSE
|
13:58:09
|
|
69
|
3230.500
|
LSE
|
13:58:09
|
|
569
|
3229.000
|
LSE
|
13:57:17
|
|
304
|
3229.000
|
LSE
|
13:56:41
|
|
260
|
3229.000
|
LSE
|
13:56:41
|
|
150
|
3228.000
|
LSE
|
13:56:33
|
|
225
|
3228.000
|
LSE
|
13:56:33
|
|
101
|
3228.000
|
BATE
|
13:56:33
|
|
272
|
3228.000
|
LSE
|
13:56:33
|
|
101
|
3228.500
|
CHIX
|
13:56:33
|
|
776
|
3229.000
|
LSE
|
13:56:32
|
|
89
|
3229.000
|
CHIX
|
13:56:32
|
|
618
|
3228.000
|
LSE
|
13:55:43
|
|
109
|
3226.500
|
BATE
|
13:54:34
|
|
104
|
3227.000
|
BATE
|
13:54:31
|
|
97
|
3227.000
|
CHIX
|
13:54:31
|
|
69
|
3227.000
|
BATE
|
13:54:31
|
|
89
|
3227.000
|
CHIX
|
13:54:31
|
|
108
|
3227.500
|
LSE
|
13:54:27
|
|
41
|
3227.000
|
BATE
|
13:54:27
|
|
400
|
3227.500
|
LSE
|
13:54:27
|
|
96
|
3227.500
|
LSE
|
13:54:27
|
|
568
|
3228.000
|
LSE
|
13:54:09
|
|
95
|
3228.500
|
CHIX
|
13:54:01
|
|
626
|
3227.500
|
LSE
|
13:53:13
|
|
144
|
3227.500
|
LSE
|
13:52:59
|
|
300
|
3227.500
|
LSE
|
13:52:59
|
|
26
|
3227.500
|
LSE
|
13:52:59
|
|
78
|
3227.500
|
LSE
|
13:52:55
|
|
118
|
3227.000
|
CHIX
|
13:52:21
|
|
114
|
3228.000
|
BATE
|
13:52:21
|
|
638
|
3228.500
|
LSE
|
13:52:21
|
|
728
|
3228.500
|
LSE
|
13:52:21
|
|
88
|
3228.500
|
CHIX
|
13:52:21
|
|
70
|
3228.500
|
CHIX
|
13:52:21
|
|
677
|
3228.500
|
LSE
|
13:52:21
|
|
24
|
3228.500
|
CHIX
|
13:52:21
|
|
82
|
3228.500
|
CHIX
|
13:51:14
|
|
569
|
3228.500
|
LSE
|
13:51:14
|
|
81
|
3229.000
|
CHIX
|
13:51:12
|
|
103
|
3228.500
|
LSE
|
13:51:07
|
|
683
|
3228.500
|
LSE
|
13:51:00
|
|
665
|
3226.000
|
LSE
|
13:49:48
|
|
96
|
3226.000
|
CHIX
|
13:49:48
|
|
68
|
3225.000
|
CHIX
|
13:49:00
|
|
32
|
3225.000
|
BATE
|
13:49:00
|
|
86
|
3225.000
|
BATE
|
13:49:00
|
|
11
|
3225.000
|
BATE
|
13:49:00
|
|
100
|
3225.000
|
LSE
|
13:49:00
|
|
100
|
3225.000
|
LSE
|
13:49:00
|
|
100
|
3225.000
|
BATE
|
13:49:00
|
|
285
|
3225.500
|
LSE
|
13:48:45
|
|
326
|
3225.500
|
LSE
|
13:48:45
|
|
18
|
3226.000
|
CHIX
|
13:48:45
|
|
109
|
3226.000
|
LSE
|
13:48:45
|
|
35
|
3226.000
|
LSE
|
13:48:45
|
|
140
|
3226.000
|
LSE
|
13:48:45
|
|
266
|
3226.000
|
LSE
|
13:48:45
|
|
33
|
3226.000
|
CHIX
|
13:48:45
|
|
34
|
3226.000
|
CHIX
|
13:48:45
|
|
925
|
3225.000
|
LSE
|
13:48:34
|
|
16
|
3225.000
|
BATE
|
13:48:34
|
|
101
|
3225.000
|
BATE
|
13:48:34
|
|
557
|
3225.500
|
LSE
|
13:48:33
|
|
3
|
3226.000
|
LSE
|
13:48:01
|
|
98
|
3224.500
|
CHIX
|
13:47:31
|
|
112
|
3225.000
|
BATE
|
13:47:31
|
|
679
|
3225.500
|
LSE
|
13:47:30
|
|
91
|
3224.500
|
CHIX
|
13:46:47
|
|
88
|
3225.000
|
CHIX
|
13:46:42
|
|
827
|
3225.000
|
LSE
|
13:46:42
|
|
688
|
3225.500
|
LSE
|
13:46:41
|
|
452
|
3219.000
|
LSE
|
13:45:00
|
|
218
|
3219.000
|
LSE
|
13:45:00
|
|
559
|
3219.000
|
LSE
|
13:45:00
|
|
579
|
3219.000
|
LSE
|
13:44:39
|
|
85
|
3218.500
|
CHIX
|
13:43:48
|
|
109
|
3218.500
|
BATE
|
13:43:48
|
|
300
|
3219.500
|
LSE
|
13:43:48
|
|
258
|
3219.500
|
LSE
|
13:43:48
|
|
27
|
3220.500
|
CHIX
|
13:43:29
|
|
58
|
3220.500
|
CHIX
|
13:43:29
|
|
80
|
3220.500
|
LSE
|
13:43:29
|
|
85
|
3220.500
|
LSE
|
13:43:29
|
|
279
|
3220.500
|
LSE
|
13:43:29
|
|
167
|
3220.500
|
LSE
|
13:43:29
|
|
70
|
3222.000
|
CHIX
|
13:42:54
|
|
27
|
3222.000
|
CHIX
|
13:42:54
|
|
563
|
3222.000
|
LSE
|
13:42:54
|
|
300
|
3222.500
|
LSE
|
13:42:54
|
|
65
|
3222.500
|
LSE
|
13:42:54
|
|
250
|
3222.500
|
LSE
|
13:42:54
|
|
641
|
3223.500
|
LSE
|
13:42:17
|
|
20
|
3224.000
|
BATE
|
13:41:39
|
|
100
|
3224.000
|
BATE
|
13:41:39
|
|
48
|
3225.000
|
CHIX
|
13:41:39
|
|
47
|
3225.000
|
CHIX
|
13:41:39
|
|
67
|
3225.000
|
CHIX
|
13:41:39
|
|
26
|
3225.000
|
CHIX
|
13:41:39
|
|
35
|
3225.000
|
CHIX
|
13:41:38
|
|
15
|
3225.000
|
LSE
|
13:41:37
|
|
250
|
3225.000
|
LSE
|
13:41:37
|
|
250
|
3225.000
|
LSE
|
13:41:37
|
|
125
|
3225.000
|
LSE
|
13:41:37
|
|
594
|
3226.000
|
LSE
|
13:41:37
|
|
80
|
3225.500
|
BATE
|
13:40:51
|
|
71
|
3225.500
|
BATE
|
13:40:51
|
|
125
|
3226.000
|
CHIX
|
13:40:34
|
|
646
|
3226.000
|
LSE
|
13:40:34
|
|
19
|
3226.500
|
CHIX
|
13:40:34
|
|
33
|
3226.500
|
BATE
|
13:40:34
|
|
219
|
3226.500
|
LSE
|
13:40:33
|
|
207
|
3226.500
|
LSE
|
13:40:33
|
|
200
|
3226.500
|
LSE
|
13:40:33
|
|
31
|
3226.500
|
LSE
|
13:40:33
|
|
587
|
3227.000
|
LSE
|
13:40:25
|
|
20
|
3226.000
|
CHIX
|
13:39:31
|
|
77
|
3226.000
|
CHIX
|
13:39:31
|
|
27
|
3226.000
|
BATE
|
13:39:31
|
|
131
|
3226.000
|
BATE
|
13:39:31
|
|
168
|
3226.000
|
LSE
|
13:39:31
|
|
104
|
3226.000
|
LSE
|
13:39:31
|
|
42
|
3226.000
|
LSE
|
13:39:31
|
|
150
|
3226.000
|
LSE
|
13:39:31
|
|
100
|
3226.000
|
LSE
|
13:39:30
|
|
83
|
3227.000
|
CHIX
|
13:39:29
|
|
82
|
3227.000
|
CHIX
|
13:39:29
|
|
548
|
3227.000
|
LSE
|
13:39:29
|
|
230
|
3227.000
|
LSE
|
13:39:03
|
|
334
|
3227.000
|
LSE
|
13:39:03
|
|
426
|
3227.000
|
LSE
|
13:39:03
|
|
140
|
3227.000
|
LSE
|
13:39:03
|
|
30
|
3227.000
|
LSE
|
13:39:02
|
|
45
|
3223.500
|
CHIX
|
13:38:48
|
|
273
|
3223.500
|
LSE
|
13:38:48
|
|
27
|
3223.500
|
LSE
|
13:38:48
|
|
200
|
3223.500
|
LSE
|
13:38:48
|
|
100
|
3223.500
|
LSE
|
13:38:48
|
|
615
|
3223.500
|
LSE
|
13:38:48
|
|
28
|
3224.000
|
CHIX
|
13:38:20
|
|
200
|
3223.000
|
LSE
|
13:38:10
|
|
200
|
3223.000
|
LSE
|
13:38:10
|
|
136
|
3223.000
|
LSE
|
13:38:10
|
|
417
|
3223.500
|
LSE
|
13:37:57
|
|
100
|
3223.500
|
LSE
|
13:37:57
|
|
100
|
3223.500
|
LSE
|
13:37:57
|
|
22
|
3223.500
|
LSE
|
13:37:57
|
|
280
|
3220.000
|
LSE
|
13:37:06
|
|
27
|
3221.000
|
CHIX
|
13:37:06
|
|
348
|
3221.000
|
LSE
|
13:37:06
|
|
205
|
3221.000
|
LSE
|
13:37:06
|
|
66
|
3221.000
|
CHIX
|
13:37:06
|
|
50
|
3221.000
|
LSE
|
13:36:57
|
|
673
|
3222.000
|
LSE
|
13:36:33
|
|
84
|
3222.500
|
CHIX
|
13:36:31
|
|
603
|
3223.500
|
LSE
|
13:36:31
|
|
300
|
3224.000
|
LSE
|
13:36:16
|
|
250
|
3224.000
|
LSE
|
13:36:16
|
|
44
|
3224.000
|
LSE
|
13:36:16
|
|
100
|
3224.000
|
LSE
|
13:36:14
|
|
559
|
3220.500
|
LSE
|
13:35:41
|
|
552
|
3220.500
|
LSE
|
13:35:25
|
|
10
|
3219.000
|
LSE
|
13:34:53
|
|
200
|
3219.000
|
LSE
|
13:34:53
|
|
200
|
3219.000
|
LSE
|
13:34:53
|
|
100
|
3219.000
|
LSE
|
13:34:53
|
|
142
|
3219.000
|
LSE
|
13:34:53
|
|
90
|
3219.500
|
CHIX
|
13:34:50
|
|
107
|
3220.500
|
BATE
|
13:34:45
|
|
650
|
3220.500
|
LSE
|
13:34:45
|
|
107
|
3221.000
|
LSE
|
13:34:45
|
|
47
|
3221.000
|
LSE
|
13:34:45
|
|
200
|
3221.000
|
LSE
|
13:34:45
|
|
250
|
3221.000
|
LSE
|
13:34:45
|
|
37
|
3221.000
|
LSE
|
13:34:45
|
|
8
|
3221.000
|
CHIX
|
13:34:27
|
|
155
|
3220.500
|
LSE
|
13:34:21
|
|
92
|
3221.000
|
CHIX
|
13:34:21
|
|
112
|
3221.000
|
BATE
|
13:34:21
|
|
5
|
3221.000
|
BATE
|
13:34:21
|
|
98
|
3221.000
|
BATE
|
13:34:21
|
|
308
|
3222.000
|
LSE
|
13:34:21
|
|
8
|
3222.000
|
CHIX
|
13:34:21
|
|
79
|
3222.000
|
CHIX
|
13:34:21
|
|
86
|
3222.000
|
CHIX
|
13:34:21
|
|
250
|
3222.000
|
LSE
|
13:34:20
|
|
240
|
3223.000
|
LSE
|
13:34:10
|
|
139
|
3223.000
|
LSE
|
13:34:10
|
|
59
|
3223.000
|
LSE
|
13:34:10
|
|
200
|
3223.000
|
LSE
|
13:34:10
|
|
601
|
3223.500
|
LSE
|
13:34:06
|
|
272
|
3223.000
|
LSE
|
13:33:33
|
|
400
|
3223.000
|
LSE
|
13:33:33
|
|
250
|
3220.500
|
LSE
|
13:33:10
|
|
15
|
3220.500
|
LSE
|
13:33:10
|
|
250
|
3220.500
|
LSE
|
13:33:10
|
|
100
|
3220.500
|
LSE
|
13:33:10
|
|
55
|
3220.500
|
LSE
|
13:33:10
|
|
594
|
3221.000
|
LSE
|
13:33:10
|
|
53
|
3221.000
|
LSE
|
13:33:10
|
|
631
|
3221.500
|
LSE
|
13:33:03
|
|
366
|
3221.500
|
LSE
|
13:32:32
|
|
171
|
3221.500
|
LSE
|
13:32:32
|
|
84
|
3221.500
|
LSE
|
13:32:32
|
|
80
|
3222.000
|
CHIX
|
13:32:32
|
|
659
|
3222.500
|
LSE
|
13:32:32
|
|
99
|
3222.000
|
CHIX
|
13:32:21
|
|
69
|
3222.000
|
LSE
|
13:32:21
|
|
475
|
3224.500
|
LSE
|
13:32:02
|
|
207
|
3224.500
|
LSE
|
13:32:02
|
|
137
|
3225.500
|
LSE
|
13:32:01
|
|
504
|
3225.500
|
LSE
|
13:32:01
|
|
330
|
3227.000
|
LSE
|
13:31:40
|
|
300
|
3227.000
|
LSE
|
13:31:40
|
|
80
|
3225.500
|
LSE
|
13:31:28
|
|
121
|
3226.500
|
LSE
|
13:31:27
|
|
300
|
3226.500
|
LSE
|
13:31:27
|
|
200
|
3226.500
|
LSE
|
13:31:27
|
|
200
|
3225.500
|
LSE
|
13:31:15
|
|
100
|
3225.500
|
LSE
|
13:31:15
|
|
184
|
3225.500
|
LSE
|
13:31:15
|
|
120
|
3227.000
|
BATE
|
13:31:11
|
|
643
|
3228.000
|
LSE
|
13:31:11
|
|
246
|
3228.500
|
LSE
|
13:31:01
|
|
397
|
3228.500
|
LSE
|
13:30:58
|
|
29
|
3229.000
|
CHIX
|
13:30:58
|
|
56
|
3229.000
|
CHIX
|
13:30:58
|
|
100
|
3230.000
|
BATE
|
13:30:58
|
|
1
|
3230.000
|
BATE
|
13:30:58
|
|
664
|
3230.000
|
LSE
|
13:30:58
|
|
14
|
3230.000
|
BATE
|
13:30:58
|
|
571
|
3230.500
|
LSE
|
13:30:53
|
|
867
|
3230.500
|
LSE
|
13:30:44
|
|
646
|
3231.000
|
LSE
|
13:30:44
|
|
14
|
3232.000
|
CHIX
|
13:30:33
|
|
129
|
3232.000
|
CHIX
|
13:30:33
|
|
90
|
3232.000
|
CHIX
|
13:30:33
|
|
120
|
3231.500
|
BATE
|
13:30:33
|
|
601
|
3231.500
|
LSE
|
13:30:33
|
|
57
|
3231.500
|
LSE
|
13:30:33
|
|
166
|
3230.000
|
LSE
|
13:29:29
|
|
428
|
3230.000
|
LSE
|
13:29:29
|
|
96
|
3229.000
|
CHIX
|
13:28:39
|
|
84
|
3229.500
|
CHIX
|
13:28:39
|
|
80
|
3229.500
|
CHIX
|
13:28:39
|
|
626
|
3228.500
|
LSE
|
13:27:23
|
|
119
|
3229.000
|
CHIX
|
13:26:50
|
|
663
|
3230.000
|
LSE
|
13:26:47
|
|
115
|
3230.500
|
BATE
|
13:26:38
|
|
635
|
3231.000
|
LSE
|
13:26:38
|
|
116
|
3231.000
|
BATE
|
13:26:38
|
|
121
|
3231.000
|
CHIX
|
13:26:38
|
|
116
|
3231.000
|
CHIX
|
13:26:38
|
|
327
|
3228.500
|
LSE
|
13:23:40
|
|
272
|
3228.500
|
LSE
|
13:23:39
|
|
99
|
3229.000
|
CHIX
|
13:23:39
|
|
104
|
3230.500
|
BATE
|
13:21:22
|
|
293
|
3230.500
|
LSE
|
13:21:22
|
|
307
|
3230.500
|
LSE
|
13:21:22
|
|
47
|
3231.500
|
CHIX
|
13:20:42
|
|
47
|
3231.500
|
CHIX
|
13:20:42
|
|
81
|
3231.000
|
CHIX
|
13:20:16
|
|
72
|
3231.500
|
BATE
|
13:20:00
|
|
28
|
3231.500
|
BATE
|
13:20:00
|
|
633
|
3232.000
|
LSE
|
13:19:53
|
|
88
|
3232.000
|
CHIX
|
13:19:53
|
|
101
|
3232.500
|
BATE
|
13:19:33
|
|
117
|
3232.500
|
BATE
|
13:19:33
|
|
817
|
3233.500
|
LSE
|
13:19:33
|
|
2
|
3233.500
|
CHIX
|
13:19:23
|
|
82
|
3233.500
|
BATE
|
13:18:55
|
|
58
|
3233.500
|
BATE
|
13:18:55
|
|
100
|
3233.000
|
LSE
|
13:18:53
|
|
100
|
3233.500
|
CHIX
|
13:18:53
|
|
145
|
3233.500
|
CHIX
|
13:18:53
|
|
1
|
3233.000
|
CHIX
|
13:18:53
|
|
95
|
3233.000
|
CHIX
|
13:18:40
|
|
54
|
3229.000
|
CHIX
|
13:17:33
|
|
49
|
3229.000
|
BATE
|
13:17:32
|
|
586
|
3228.500
|
LSE
|
13:17:32
|
|
3
|
3229.000
|
CHIX
|
13:15:53
|
|
2
|
3229.000
|
BATE
|
13:15:29
|
|
42
|
3229.000
|
BATE
|
13:15:11
|
|
91
|
3228.000
|
CHIX
|
13:14:03
|
|
671
|
3228.000
|
LSE
|
13:13:44
|
|
13
|
3229.000
|
BATE
|
13:13:26
|
|
61
|
3229.000
|
CHIX
|
13:13:24
|
|
41
|
3229.000
|
CHIX
|
13:13:24
|
|
98
|
3228.000
|
CHIX
|
13:12:06
|
|
144
|
3228.000
|
CHIX
|
13:12:06
|
|
230
|
3228.000
|
LSE
|
13:12:06
|
|
453
|
3228.000
|
LSE
|
13:12:06
|
|
599
|
3228.500
|
LSE
|
13:12:06
|
|
385
|
3228.500
|
LSE
|
13:10:33
|
|
92
|
3228.500
|
CHIX
|
13:10:32
|
|
119
|
3229.000
|
BATE
|
13:09:15
|
|
98
|
3229.500
|
CHIX
|
13:09:10
|
|
111
|
3229.000
|
BATE
|
13:08:08
|
|
331
|
3229.000
|
LSE
|
13:08:08
|
|
219
|
3229.000
|
LSE
|
13:08:08
|
|
100
|
3229.500
|
CHIX
|
13:07:44
|
|
676
|
3230.000
|
LSE
|
13:07:25
|
|
125
|
3230.000
|
BATE
|
13:07:25
|
|
87
|
3230.000
|
CHIX
|
13:07:25
|
|
83
|
3230.000
|
CHIX
|
13:07:25
|
|
568
|
3229.500
|
LSE
|
13:04:07
|
|
103
|
3229.500
|
BATE
|
13:04:07
|
|
120
|
3229.500
|
BATE
|
13:04:07
|
|
210
|
3230.000
|
CHIX
|
13:04:00
|
|
87
|
3230.000
|
CHIX
|
13:03:49
|
|
100
|
3227.500
|
CHIX
|
13:02:58
|
|
633
|
3227.500
|
LSE
|
13:02:58
|
|
117
|
3226.000
|
CHIX
|
13:00:35
|
|
4
|
3226.000
|
LSE
|
13:00:35
|
|
14
|
3226.000
|
LSE
|
13:00:35
|
|
593
|
3226.000
|
LSE
|
13:00:35
|
|
136
|
3226.000
|
CHIX
|
13:00:35
|
|
99
|
3227.000
|
CHIX
|
12:59:05
|
|
563
|
3226.500
|
LSE
|
12:58:31
|
|
18
|
3226.500
|
LSE
|
12:58:31
|
|
5
|
3227.000
|
CHIX
|
12:58:25
|
|
15
|
3227.000
|
CHIX
|
12:58:25
|
|
66
|
3227.000
|
BATE
|
12:58:25
|
|
100
|
3227.000
|
BATE
|
12:58:25
|
|
22
|
3227.000
|
BATE
|
12:58:25
|
|
9
|
3227.000
|
BATE
|
12:58:25
|
|
33
|
3227.000
|
BATE
|
12:58:16
|
|
44
|
3227.000
|
BATE
|
12:58:16
|
|
56
|
3227.000
|
BATE
|
12:58:16
|
|
92
|
3226.000
|
CHIX
|
12:57:45
|
|
638
|
3226.000
|
LSE
|
12:56:11
|
|
127
|
3226.000
|
CHIX
|
12:56:11
|
|
5
|
3226.000
|
CHIX
|
12:56:11
|
|
88
|
3226.500
|
CHIX
|
12:55:56
|
|
632
|
3225.500
|
LSE
|
12:55:11
|
|
11
|
3225.500
|
LSE
|
12:55:11
|
|
96
|
3226.000
|
CHIX
|
12:54:25
|
|
5
|
3226.000
|
CHIX
|
12:54:22
|
|
103
|
3225.500
|
BATE
|
12:53:36
|
|
10
|
3225.500
|
BATE
|
12:53:01
|
|
538
|
3226.000
|
LSE
|
12:52:03
|
|
31
|
3226.000
|
LSE
|
12:52:03
|
|
113
|
3226.500
|
BATE
|
12:51:34
|
|
94
|
3226.500
|
CHIX
|
12:51:34
|
|
612
|
3227.000
|
LSE
|
12:51:34
|
|
104
|
3226.500
|
CHIX
|
12:49:48
|
|
88
|
3226.500
|
CHIX
|
12:49:34
|
|
88
|
3227.000
|
CHIX
|
12:49:13
|
|
115
|
3227.000
|
BATE
|
12:48:04
|
|
151
|
3227.000
|
CHIX
|
12:48:04
|
|
38
|
3227.000
|
LSE
|
12:48:04
|
|
528
|
3227.000
|
LSE
|
12:48:04
|
|
155
|
3228.000
|
CHIX
|
12:47:41
|
|
98
|
3227.500
|
BATE
|
12:46:25
|
|
9
|
3227.500
|
BATE
|
12:46:25
|
|
557
|
3227.500
|
LSE
|
12:46:25
|
|
116
|
3227.500
|
BATE
|
12:44:57
|
|
101
|
3228.000
|
CHIX
|
12:44:54
|
|
680
|
3228.500
|
LSE
|
12:44:54
|
|
98
|
3227.000
|
CHIX
|
12:43:30
|
|
654
|
3227.000
|
LSE
|
12:43:30
|
|
595
|
3228.000
|
LSE
|
12:43:09
|
|
103
|
3228.500
|
CHIX
|
12:43:09
|
|
98
|
3228.000
|
BATE
|
12:43:09
|
|
9
|
3228.000
|
BATE
|
12:43:09
|
|
87
|
3228.000
|
CHIX
|
12:43:09
|
|
109
|
3228.500
|
CHIX
|
12:42:09
|
|
120
|
3228.000
|
BATE
|
12:41:02
|
|
655
|
3228.000
|
LSE
|
12:41:02
|
|
104
|
3228.500
|
CHIX
|
12:40:49
|
|
115
|
3227.500
|
BATE
|
12:39:00
|
|
580
|
3228.000
|
LSE
|
12:39:00
|
|
61
|
3228.000
|
LSE
|
12:39:00
|
|
95
|
3228.000
|
CHIX
|
12:39:00
|
|
101
|
3228.000
|
BATE
|
12:38:11
|
|
81
|
3228.000
|
CHIX
|
12:38:11
|
|
666
|
3228.000
|
LSE
|
12:37:02
|
|
92
|
3228.000
|
CHIX
|
12:37:02
|
|
90
|
3227.000
|
CHIX
|
12:36:01
|
|
490
|
3228.000
|
LSE
|
12:35:15
|
|
14
|
3228.000
|
BATE
|
12:35:15
|
|
77
|
3228.000
|
LSE
|
12:35:15
|
|
98
|
3228.000
|
CHIX
|
12:35:15
|
|
94
|
3228.000
|
BATE
|
12:35:15
|
|
83
|
3228.500
|
CHIX
|
12:34:44
|
|
123
|
3228.500
|
BATE
|
12:33:18
|
|
93
|
3228.500
|
CHIX
|
12:33:18
|
|
91
|
3228.500
|
CHIX
|
12:33:18
|
|
656
|
3228.500
|
LSE
|
12:33:18
|
|
84
|
3228.500
|
CHIX
|
12:32:47
|
|
587
|
3228.000
|
LSE
|
12:31:27
|
|
89
|
3228.000
|
LSE
|
12:31:27
|
|
124
|
3228.000
|
BATE
|
12:31:27
|
|
95
|
3228.000
|
CHIX
|
12:31:27
|
|
600
|
3228.000
|
LSE
|
12:30:31
|
|
54
|
3227.000
|
BATE
|
12:28:01
|
|
73
|
3227.500
|
CHIX
|
12:28:00
|
|
91
|
3227.500
|
CHIX
|
12:28:00
|
|
65
|
3227.000
|
BATE
|
12:27:58
|
|
559
|
3228.000
|
LSE
|
12:27:57
|
|
91
|
3227.500
|
CHIX
|
12:26:41
|
|
116
|
3231.000
|
BATE
|
12:26:09
|
|
87
|
3231.000
|
CHIX
|
12:25:46
|
|
93
|
3232.500
|
CHIX
|
12:25:18
|
|
429
|
3233.000
|
LSE
|
12:25:16
|
|
208
|
3233.000
|
LSE
|
12:25:16
|
|
659
|
3232.500
|
LSE
|
12:24:52
|
|
84
|
3232.000
|
CHIX
|
12:23:56
|
|
79
|
3232.000
|
BATE
|
12:23:54
|
|
23
|
3232.000
|
BATE
|
12:23:54
|
|
615
|
3233.500
|
LSE
|
12:22:13
|
|
76
|
3236.000
|
CHIX
|
12:22:06
|
|
71
|
3236.000
|
CHIX
|
12:22:06
|
|
110
|
3236.500
|
BATE
|
12:20:54
|
|
618
|
3237.000
|
LSE
|
12:20:54
|
|
118
|
3237.500
|
CHIX
|
12:20:11
|
|
18
|
3237.500
|
CHIX
|
12:20:11
|
|
82
|
3237.500
|
CHIX
|
12:20:11
|
|
107
|
3237.000
|
BATE
|
12:19:04
|
|
43
|
3237.500
|
CHIX
|
12:18:47
|
|
15
|
3237.500
|
CHIX
|
12:18:47
|
|
54
|
3237.500
|
CHIX
|
12:18:47
|
|
10
|
3238.000
|
BATE
|
12:18:47
|
|
103
|
3238.000
|
BATE
|
12:18:47
|
|
616
|
3238.500
|
LSE
|
12:18:30
|
|
94
|
3238.500
|
CHIX
|
12:18:30
|
|
91
|
3239.500
|
CHIX
|
12:17:49
|
|
46
|
3239.500
|
CHIX
|
12:17:49
|
|
243
|
3238.000
|
LSE
|
12:14:40
|
|
404
|
3238.000
|
LSE
|
12:14:40
|
|
111
|
3238.000
|
BATE
|
12:14:10
|
|
151
|
3239.500
|
BATE
|
12:14:07
|
|
80
|
3240.000
|
CHIX
|
12:14:07
|
|
452
|
3240.000
|
LSE
|
12:14:07
|
|
145
|
3240.000
|
LSE
|
12:14:07
|
|
96
|
3240.000
|
CHIX
|
12:14:07
|
|
86
|
3240.000
|
CHIX
|
12:14:07
|
|
90
|
3240.500
|
CHIX
|
12:13:33
|
|
88
|
3240.000
|
CHIX
|
12:12:17
|
|
595
|
3239.500
|
LSE
|
12:11:45
|
|
84
|
3238.500
|
CHIX
|
12:10:32
|
|
123
|
3238.500
|
BATE
|
12:10:32
|
|
256
|
3238.500
|
LSE
|
12:09:56
|
|
363
|
3238.500
|
LSE
|
12:09:56
|
|
90
|
3239.000
|
CHIX
|
12:08:39
|
|
27
|
3239.500
|
BATE
|
12:08:38
|
|
88
|
3239.500
|
BATE
|
12:08:38
|
|
116
|
3240.500
|
BATE
|
12:08:07
|
|
109
|
3240.500
|
BATE
|
12:08:07
|
|
95
|
3242.000
|
CHIX
|
12:07:09
|
|
583
|
3241.500
|
LSE
|
12:07:08
|
|
89
|
3241.500
|
CHIX
|
12:07:08
|
|
97
|
3241.500
|
CHIX
|
12:07:08
|
|
162
|
3241.000
|
CHIX
|
12:05:58
|
|
629
|
3241.000
|
LSE
|
12:05:58
|
|
561
|
3241.500
|
LSE
|
12:05:30
|
|
660
|
3241.500
|
LSE
|
12:04:56
|
|
94
|
3241.500
|
CHIX
|
12:04:56
|
|
105
|
3242.000
|
BATE
|
12:04:56
|
|
100
|
3242.000
|
BATE
|
12:04:56
|
|
156
|
3242.500
|
CHIX
|
12:04:10
|
|
90
|
3241.500
|
CHIX
|
12:02:32
|
|
101
|
3241.500
|
CHIX
|
12:02:32
|
|
681
|
3241.500
|
LSE
|
12:01:40
|
|
679
|
3240.500
|
LSE
|
12:00:55
|
|
123
|
3240.500
|
BATE
|
12:00:55
|
|
118
|
3241.000
|
CHIX
|
11:59:59
|
|
108
|
3240.500
|
CHIX
|
11:59:59
|
|
10
|
3240.500
|
CHIX
|
11:59:59
|
|
113
|
3240.500
|
BATE
|
11:59:59
|
|
88
|
3241.500
|
CHIX
|
11:59:35
|
|
97
|
3241.000
|
BATE
|
11:59:13
|
|
19
|
3241.000
|
BATE
|
11:59:13
|
|
1
|
3241.500
|
LSE
|
11:59:13
|
|
662
|
3241.500
|
LSE
|
11:59:12
|
|
120
|
3241.500
|
BATE
|
11:59:12
|
|
10
|
3241.500
|
LSE
|
11:59:12
|
|
99
|
3239.500
|
CHIX
|
11:58:31
|
|
595
|
3239.500
|
LSE
|
11:58:31
|
|
38
|
3239.000
|
LSE
|
11:57:56
|
|
129
|
3239.000
|
CHIX
|
11:57:56
|
|
584
|
3239.000
|
LSE
|
11:57:56
|
|
88
|
3239.000
|
CHIX
|
11:57:56
|
|
5
|
3236.000
|
CHIX
|
11:56:10
|
|
96
|
3235.000
|
CHIX
|
11:54:58
|
|
569
|
3236.000
|
LSE
|
11:54:56
|
|
42
|
3236.000
|
CHIX
|
11:54:39
|
|
551
|
3234.500
|
LSE
|
11:53:19
|
|
108
|
3235.500
|
BATE
|
11:52:49
|
|
93
|
3235.000
|
CHIX
|
11:52:49
|
|
118
|
3236.500
|
LSE
|
11:52:29
|
|
109
|
3236.500
|
LSE
|
11:52:29
|
|
452
|
3236.500
|
LSE
|
11:52:29
|
|
107
|
3236.500
|
BATE
|
11:52:29
|
|
130
|
3236.500
|
BATE
|
11:52:29
|
|
80
|
3236.500
|
CHIX
|
11:52:29
|
|
86
|
3236.500
|
CHIX
|
11:52:29
|
|
96
|
3237.000
|
CHIX
|
11:51:55
|
|
7
|
3237.000
|
CHIX
|
11:51:55
|
|
78
|
3237.000
|
CHIX
|
11:51:55
|
|
651
|
3233.000
|
LSE
|
11:50:18
|
|
88
|
3231.000
|
CHIX
|
11:48:21
|
|
115
|
3231.000
|
BATE
|
11:48:21
|
|
142
|
3231.000
|
BATE
|
11:48:21
|
|
565
|
3231.000
|
LSE
|
11:47:23
|
|
97
|
3231.000
|
CHIX
|
11:47:23
|
|
680
|
3231.000
|
LSE
|
11:47:23
|
|
97
|
3231.000
|
CHIX
|
11:47:23
|
|
53
|
3231.000
|
CHIX
|
11:46:13
|
|
605
|
3230.500
|
LSE
|
11:46:00
|
|
90
|
3231.000
|
CHIX
|
11:45:53
|
|
94
|
3229.000
|
CHIX
|
11:43:53
|
|
86
|
3229.000
|
CHIX
|
11:43:53
|
|
134
|
3229.500
|
BATE
|
11:43:53
|
|
410
|
3230.500
|
LSE
|
11:43:16
|
|
172
|
3230.500
|
LSE
|
11:43:16
|
|
92
|
3229.000
|
CHIX
|
11:42:24
|
|
47
|
3229.000
|
CHIX
|
11:42:24
|
|
5
|
3228.500
|
CHIX
|
11:41:31
|
|
6
|
3228.500
|
CHIX
|
11:41:31
|
|
5
|
3228.500
|
BATE
|
11:41:31
|
|
572
|
3228.000
|
LSE
|
11:40:31
|
|
16
|
3229.000
|
CHIX
|
11:40:18
|
|
94
|
3229.000
|
CHIX
|
11:40:18
|
|
90
|
3229.000
|
CHIX
|
11:37:55
|
|
118
|
3229.000
|
BATE
|
11:37:54
|
|
113
|
3230.000
|
BATE
|
11:37:54
|
|
547
|
3230.000
|
LSE
|
11:37:54
|
|
118
|
3230.000
|
LSE
|
11:37:54
|
|
98
|
3231.000
|
CHIX
|
11:37:30
|
|
581
|
3231.000
|
LSE
|
11:37:30
|
|
150
|
3231.500
|
CHIX
|
11:37:30
|
|
20
|
3231.500
|
CHIX
|
11:36:30
|
|
77
|
3231.000
|
CHIX
|
11:36:09
|
|
22
|
3231.000
|
CHIX
|
11:36:09
|
|
464
|
3229.000
|
LSE
|
11:33:55
|
|
189
|
3229.000
|
LSE
|
11:33:55
|
|
86
|
3229.500
|
CHIX
|
11:33:09
|
|
21
|
3229.500
|
CHIX
|
11:33:09
|
|
104
|
3230.000
|
BATE
|
11:33:08
|
|
209
|
3230.500
|
LSE
|
11:32:52
|
|
408
|
3230.500
|
LSE
|
11:32:52
|
|
84
|
3230.500
|
BATE
|
11:32:52
|
|
12
|
3230.500
|
BATE
|
11:32:52
|
|
96
|
3230.500
|
CHIX
|
11:32:52
|
|
18
|
3230.500
|
BATE
|
11:32:52
|
|
129
|
3231.000
|
CHIX
|
11:32:25
|
|
69
|
3231.000
|
CHIX
|
11:31:25
|
|
16
|
3231.000
|
CHIX
|
11:31:25
|
|
609
|
3231.000
|
LSE
|
11:31:19
|
|
103
|
3228.000
|
BATE
|
11:30:25
|
|
674
|
3228.500
|
LSE
|
11:30:01
|
|
11
|
3229.000
|
CHIX
|
11:29:21
|
|
97
|
3228.000
|
CHIX
|
11:27:55
|
|
89
|
3228.000
|
CHIX
|
11:27:55
|
|
86
|
3228.000
|
CHIX
|
11:27:55
|
|
646
|
3228.000
|
LSE
|
11:27:55
|
|
77
|
3228.500
|
BATE
|
11:27:44
|
|
39
|
3228.500
|
BATE
|
11:27:44
|
|
495
|
3229.000
|
LSE
|
11:27:24
|
|
106
|
3229.000
|
LSE
|
11:27:24
|
|
92
|
3229.000
|
CHIX
|
11:27:24
|
|
91
|
3229.000
|
CHIX
|
11:27:24
|
|
121
|
3228.500
|
BATE
|
11:25:42
|
|
648
|
3229.000
|
LSE
|
11:25:42
|
|
88
|
3228.000
|
CHIX
|
11:23:23
|
|
662
|
3228.000
|
LSE
|
11:22:40
|
|
107
|
3229.000
|
CHIX
|
11:22:40
|
|
124
|
3230.000
|
BATE
|
11:22:40
|
|
664
|
3230.500
|
LSE
|
11:22:36
|
|
97
|
3230.500
|
CHIX
|
11:22:36
|
|
104
|
3230.500
|
CHIX
|
11:22:36
|
|
37
|
3230.000
|
CHIX
|
11:21:11
|
|
21
|
3230.500
|
CHIX
|
11:21:06
|
|
78
|
3230.500
|
CHIX
|
11:21:06
|
|
677
|
3229.500
|
LSE
|
11:20:22
|
|
120
|
3229.500
|
BATE
|
11:20:04
|
|
110
|
3230.000
|
BATE
|
11:19:58
|
|
94
|
3230.500
|
CHIX
|
11:19:06
|
|
553
|
3230.500
|
LSE
|
11:19:06
|
|
118
|
3230.500
|
BATE
|
11:18:10
|
|
333
|
3231.000
|
LSE
|
11:18:04
|
|
236
|
3231.000
|
LSE
|
11:18:04
|
|
44
|
3231.500
|
CHIX
|
11:17:40
|
|
5
|
3231.500
|
CHIX
|
11:17:26
|
|
200
|
3231.000
|
LSE
|
11:16:38
|
|
32
|
3231.500
|
CHIX
|
11:16:24
|
|
68
|
3231.500
|
CHIX
|
11:16:24
|
|
560
|
3232.500
|
LSE
|
11:16:09
|
|
81
|
3232.500
|
CHIX
|
11:16:09
|
|
100
|
3232.500
|
BATE
|
11:16:09
|
|
81
|
3232.500
|
CHIX
|
11:16:09
|
|
13
|
3232.500
|
BATE
|
11:16:09
|
|
85
|
3232.500
|
CHIX
|
11:15:09
|
|
102
|
3233.000
|
BATE
|
11:15:08
|
|
101
|
3233.500
|
CHIX
|
11:15:08
|
|
3
|
3233.500
|
CHIX
|
11:15:08
|
|
79
|
3233.500
|
LSE
|
11:15:08
|
|
497
|
3233.500
|
LSE
|
11:15:08
|
|
359
|
3230.000
|
LSE
|
11:14:02
|
|
220
|
3230.000
|
LSE
|
11:14:02
|
|
114
|
3230.000
|
CHIX
|
11:13:24
|
|
115
|
3230.000
|
BATE
|
11:13:24
|
|
142
|
3230.000
|
CHIX
|
11:13:24
|
|
617
|
3230.500
|
LSE
|
11:13:23
|
|
100
|
3229.000
|
CHIX
|
11:10:49
|
|
109
|
3230.000
|
BATE
|
11:10:24
|
|
217
|
3230.500
|
CHIX
|
11:10:24
|
|
20
|
3230.500
|
CHIX
|
11:10:24
|
|
614
|
3230.500
|
LSE
|
11:10:24
|
|
120
|
3229.500
|
BATE
|
11:08:01
|
|
649
|
3229.500
|
LSE
|
11:08:01
|
|
35
|
3230.000
|
CHIX
|
11:07:49
|
|
64
|
3230.000
|
CHIX
|
11:07:49
|
|
34
|
3230.000
|
BATE
|
11:07:04
|
|
78
|
3230.000
|
BATE
|
11:07:04
|
|
87
|
3230.000
|
CHIX
|
11:07:04
|
|
93
|
3230.500
|
CHIX
|
11:07:03
|
|
607
|
3231.000
|
LSE
|
11:07:03
|
|
667
|
3227.500
|
LSE
|
11:04:52
|
|
116
|
3227.000
|
BATE
|
11:04:19
|
|
105
|
3227.000
|
CHIX
|
11:04:19
|
|
627
|
3228.000
|
LSE
|
11:04:19
|
|
99
|
3228.000
|
CHIX
|
11:04:19
|
|
124
|
3228.000
|
BATE
|
11:04:19
|
|
574
|
3227.000
|
LSE
|
11:03:12
|
|
84
|
3224.500
|
CHIX
|
11:01:41
|
|
550
|
3224.500
|
LSE
|
11:01:41
|
|
91
|
3225.000
|
CHIX
|
11:01:31
|
|
14
|
3227.500
|
CHIX
|
11:00:41
|
|
100
|
3227.500
|
CHIX
|
11:00:41
|
|
612
|
3227.500
|
LSE
|
11:00:41
|
|
89
|
3228.000
|
CHIX
|
11:00:22
|
|
15
|
3228.000
|
CHIX
|
11:00:22
|
|
71
|
3228.000
|
CHIX
|
11:00:22
|
|
104
|
3228.000
|
BATE
|
11:00:22
|
|
574
|
3229.000
|
LSE
|
10:59:51
|
|
78
|
3227.500
|
BATE
|
10:59:19
|
|
93
|
3228.000
|
CHIX
|
10:59:02
|
|
44
|
3227.500
|
BATE
|
10:58:43
|
|
663
|
3228.000
|
LSE
|
10:57:45
|
|
13
|
3228.000
|
BATE
|
10:57:45
|
|
100
|
3228.000
|
BATE
|
10:57:45
|
|
99
|
3228.000
|
CHIX
|
10:57:45
|
|
83
|
3228.500
|
CHIX
|
10:55:58
|
|
1
|
3228.500
|
CHIX
|
10:55:58
|
|
632
|
3228.500
|
LSE
|
10:55:58
|
|
119
|
3228.500
|
CHIX
|
10:55:58
|
|
104
|
3227.000
|
BATE
|
10:54:25
|
|
622
|
3228.000
|
LSE
|
10:54:24
|
|
16
|
3228.000
|
LSE
|
10:54:24
|
|
94
|
3226.500
|
CHIX
|
10:52:52
|
|
90
|
3228.500
|
CHIX
|
10:52:45
|
|
648
|
3229.000
|
LSE
|
10:52:44
|
|
119
|
3229.000
|
BATE
|
10:52:44
|
|
86
|
3229.500
|
CHIX
|
10:52:44
|
|
89
|
3229.500
|
CHIX
|
10:51:44
|
|
638
|
3230.000
|
LSE
|
10:51:25
|
|
30
|
3230.000
|
BATE
|
10:50:04
|
|
23
|
3230.000
|
BATE
|
10:50:04
|
|
33
|
3230.000
|
BATE
|
10:50:04
|
|
24
|
3230.000
|
BATE
|
10:50:04
|
|
99
|
3230.000
|
CHIX
|
10:50:04
|
|
138
|
3230.500
|
LSE
|
10:50:04
|
|
335
|
3230.500
|
LSE
|
10:50:04
|
|
69
|
3230.500
|
LSE
|
10:50:02
|
|
141
|
3230.500
|
LSE
|
10:49:53
|
|
87
|
3231.000
|
CHIX
|
10:48:05
|
|
45
|
3231.500
|
BATE
|
10:48:05
|
|
55
|
3231.500
|
BATE
|
10:48:03
|
|
56
|
3232.000
|
BATE
|
10:48:01
|
|
254
|
3232.000
|
BATE
|
10:48:01
|
|
84
|
3232.000
|
CHIX
|
10:47:34
|
|
102
|
3232.000
|
CHIX
|
10:47:34
|
|
96
|
3233.000
|
CHIX
|
10:47:19
|
|
560
|
3232.500
|
LSE
|
10:46:43
|
|
99
|
3232.500
|
CHIX
|
10:45:56
|
|
603
|
3232.000
|
LSE
|
10:45:34
|
|
548
|
3231.000
|
LSE
|
10:44:42
|
|
674
|
3230.000
|
LSE
|
10:43:48
|
|
70
|
3230.000
|
CHIX
|
10:43:48
|
|
25
|
3230.000
|
CHIX
|
10:43:48
|
|
63
|
3230.500
|
CHIX
|
10:43:41
|
|
31
|
3230.500
|
CHIX
|
10:43:41
|
|
608
|
3230.000
|
LSE
|
10:43:29
|
|
99
|
3228.500
|
CHIX
|
10:40:49
|
|
560
|
3229.000
|
LSE
|
10:40:49
|
|
105
|
3229.500
|
BATE
|
10:39:57
|
|
85
|
3229.500
|
CHIX
|
10:39:57
|
|
93
|
3229.500
|
CHIX
|
10:39:57
|
|
50
|
3230.000
|
BATE
|
10:39:41
|
|
54
|
3230.000
|
BATE
|
10:39:41
|
|
4
|
3230.000
|
BATE
|
10:38:54
|
|
649
|
3230.500
|
LSE
|
10:38:54
|
|
93
|
3231.000
|
CHIX
|
10:38:41
|
|
3
|
3231.000
|
CHIX
|
10:37:56
|
|
395
|
3230.000
|
LSE
|
10:37:13
|
|
93
|
3230.000
|
CHIX
|
10:36:45
|
|
117
|
3230.000
|
BATE
|
10:36:45
|
|
549
|
3230.500
|
LSE
|
10:36:45
|
|
90
|
3231.000
|
CHIX
|
10:35:29
|
|
103
|
3231.500
|
BATE
|
10:35:29
|
|
5
|
3231.500
|
BATE
|
10:35:29
|
|
146
|
3231.500
|
CHIX
|
10:35:29
|
|
116
|
3231.500
|
LSE
|
10:35:29
|
|
105
|
3231.500
|
BATE
|
10:35:29
|
|
505
|
3231.500
|
LSE
|
10:35:29
|
|
109
|
3232.500
|
CHIX
|
10:35:28
|
|
30
|
3232.000
|
CHIX
|
10:33:58
|
|
80
|
3232.000
|
CHIX
|
10:33:58
|
|
550
|
3231.500
|
LSE
|
10:33:58
|
|
97
|
3230.500
|
CHIX
|
10:32:41
|
|
26
|
3230.500
|
BATE
|
10:31:20
|
|
77
|
3230.500
|
BATE
|
10:31:19
|
|
680
|
3230.500
|
LSE
|
10:31:19
|
|
107
|
3232.500
|
BATE
|
10:31:18
|
|
88
|
3232.500
|
CHIX
|
10:31:18
|
|
595
|
3232.500
|
LSE
|
10:31:18
|
|
97
|
3232.500
|
CHIX
|
10:31:18
|
|
641
|
3232.500
|
LSE
|
10:28:45
|
|
54
|
3232.500
|
CHIX
|
10:27:36
|
|
42
|
3232.500
|
CHIX
|
10:27:36
|
|
114
|
3234.000
|
BATE
|
10:27:08
|
|
658
|
3234.500
|
LSE
|
10:27:00
|
|
36
|
3235.000
|
LSE
|
10:26:50
|
|
57
|
3235.000
|
CHIX
|
10:26:45
|
|
89
|
3235.000
|
CHIX
|
10:26:45
|
|
34
|
3235.000
|
CHIX
|
10:26:45
|
|
100
|
3235.000
|
CHIX
|
10:26:45
|
|
174
|
3235.000
|
LSE
|
10:26:45
|
|
114
|
3233.000
|
BATE
|
10:25:47
|
|
640
|
3233.500
|
LSE
|
10:25:14
|
|
95
|
3233.500
|
CHIX
|
10:25:14
|
|
121
|
3233.500
|
CHIX
|
10:25:14
|
|
105
|
3234.000
|
BATE
|
10:24:42
|
|
223
|
3234.500
|
LSE
|
10:24:42
|
|
351
|
3234.500
|
LSE
|
10:24:42
|
|
161
|
3234.500
|
BATE
|
10:24:42
|
|
85
|
3235.000
|
CHIX
|
10:24:13
|
|
32
|
3235.500
|
CHIX
|
10:24:12
|
|
80
|
3233.500
|
CHIX
|
10:22:05
|
|
631
|
3234.000
|
LSE
|
10:21:12
|
|
123
|
3234.500
|
BATE
|
10:21:12
|
|
197
|
3234.500
|
CHIX
|
10:21:12
|
|
29
|
3235.500
|
CHIX
|
10:21:12
|
|
76
|
3235.500
|
CHIX
|
10:21:12
|
|
625
|
3233.000
|
LSE
|
10:20:07
|
|
585
|
3231.500
|
LSE
|
10:18:49
|
|
115
|
3232.000
|
BATE
|
10:17:55
|
|
85
|
3232.000
|
CHIX
|
10:17:55
|
|
118
|
3232.500
|
BATE
|
10:17:35
|
|
636
|
3233.000
|
LSE
|
10:17:35
|
|
200
|
3234.000
|
CHIX
|
10:17:29
|
|
37
|
3234.000
|
CHIX
|
10:17:29
|
|
4
|
3233.500
|
CHIX
|
10:17:06
|
|
83
|
3232.500
|
CHIX
|
10:16:40
|
|
107
|
3232.500
|
BATE
|
10:16:40
|
|
118
|
3232.500
|
CHIX
|
10:16:40
|
|
586
|
3232.000
|
LSE
|
10:15:24
|
|
91
|
3231.000
|
LSE
|
10:14:04
|
|
73
|
3231.000
|
LSE
|
10:14:04
|
|
487
|
3231.000
|
LSE
|
10:14:04
|
|
86
|
3231.000
|
CHIX
|
10:14:04
|
|
110
|
3230.500
|
BATE
|
10:14:04
|
|
88
|
3231.000
|
CHIX
|
10:14:04
|
|
80
|
3231.000
|
CHIX
|
10:14:04
|
|
623
|
3231.000
|
LSE
|
10:14:04
|
|
90
|
3229.500
|
CHIX
|
10:12:28
|
|
123
|
3230.000
|
BATE
|
10:12:28
|
|
660
|
3230.500
|
LSE
|
10:12:28
|
|
86
|
3230.500
|
CHIX
|
10:12:28
|
|
108
|
3229.500
|
CHIX
|
10:09:44
|
|
349
|
3229.500
|
LSE
|
10:09:44
|
|
220
|
3229.500
|
LSE
|
10:09:44
|
|
83
|
3229.000
|
CHIX
|
10:08:36
|
|
124
|
3230.000
|
BATE
|
10:08:28
|
|
59
|
3230.500
|
CHIX
|
10:08:28
|
|
35
|
3230.500
|
CHIX
|
10:08:28
|
|
112
|
3231.000
|
BATE
|
10:07:52
|
|
96
|
3232.000
|
CHIX
|
10:07:50
|
|
574
|
3232.000
|
LSE
|
10:07:50
|
|
86
|
3232.000
|
CHIX
|
10:07:50
|
|
112
|
3230.500
|
CHIX
|
10:06:18
|
|
578
|
3231.000
|
LSE
|
10:06:15
|
|
17
|
3231.000
|
LSE
|
10:06:15
|
|
61
|
3231.000
|
LSE
|
10:06:15
|
|
86
|
3231.000
|
LSE
|
10:05:20
|
|
31
|
3231.000
|
CHIX
|
10:05:20
|
|
55
|
3231.000
|
CHIX
|
10:05:20
|
|
106
|
3231.000
|
BATE
|
10:05:20
|
|
84
|
3231.000
|
CHIX
|
10:05:20
|
|
3
|
3231.000
|
BATE
|
10:05:20
|
|
296
|
3231.000
|
LSE
|
10:05:20
|
|
101
|
3231.000
|
BATE
|
10:05:20
|
|
75
|
3231.500
|
CHIX
|
10:05:11
|
|
216
|
3231.000
|
LSE
|
10:05:11
|
|
39
|
3231.500
|
CHIX
|
10:05:11
|
|
612
|
3231.500
|
LSE
|
10:05:11
|
|
148
|
3229.000
|
LSE
|
10:03:38
|
|
147
|
3229.000
|
LSE
|
10:03:38
|
|
312
|
3229.000
|
LSE
|
10:03:38
|
|
8
|
3229.500
|
CHIX
|
10:03:06
|
|
121
|
3229.000
|
BATE
|
10:02:08
|
|
107
|
3229.500
|
BATE
|
10:02:06
|
|
465
|
3230.000
|
LSE
|
10:02:04
|
|
103
|
3230.000
|
LSE
|
10:02:04
|
|
22
|
3230.000
|
CHIX
|
10:01:42
|
|
35
|
3230.000
|
CHIX
|
10:01:42
|
|
200
|
3230.000
|
CHIX
|
10:01:42
|
|
675
|
3229.500
|
LSE
|
10:01:42
|
|
45
|
3229.500
|
CHIX
|
10:01:42
|
|
37
|
3229.500
|
CHIX
|
10:01:42
|
|
114
|
3229.500
|
BATE
|
10:01:42
|
|
38
|
3230.000
|
CHIX
|
10:01:16
|
|
166
|
3229.500
|
CHIX
|
09:59:53
|
|
80
|
3230.500
|
CHIX
|
09:59:45
|
|
223
|
3229.500
|
LSE
|
09:58:40
|
|
225
|
3229.500
|
LSE
|
09:58:40
|
|
169
|
3229.500
|
LSE
|
09:58:40
|
|
134
|
3228.500
|
LSE
|
09:57:17
|
|
6
|
3228.500
|
LSE
|
09:57:17
|
|
120
|
3228.500
|
LSE
|
09:57:17
|
|
155
|
3228.500
|
LSE
|
09:57:17
|
|
200
|
3228.000
|
LSE
|
09:57:17
|
|
58
|
3228.000
|
LSE
|
09:57:17
|
|
692
|
3228.000
|
LSE
|
09:57:17
|
|
120
|
3228.000
|
BATE
|
09:57:17
|
|
209
|
3228.500
|
LSE
|
09:56:46
|
|
94
|
3228.500
|
CHIX
|
09:56:45
|
|
79
|
3228.500
|
BATE
|
09:56:45
|
|
22
|
3228.500
|
BATE
|
09:56:45
|
|
17
|
3228.500
|
BATE
|
09:56:45
|
|
86
|
3228.500
|
CHIX
|
09:56:45
|
|
96
|
3229.000
|
CHIX
|
09:56:45
|
|
88
|
3224.500
|
CHIX
|
09:54:23
|
|
107
|
3224.500
|
BATE
|
09:54:23
|
|
579
|
3224.500
|
LSE
|
09:54:23
|
|
693
|
3225.000
|
LSE
|
09:54:16
|
|
36
|
3225.500
|
CHIX
|
09:54:06
|
|
63
|
3225.500
|
CHIX
|
09:54:06
|
|
88
|
3225.500
|
CHIX
|
09:54:06
|
|
70
|
3224.000
|
BATE
|
09:51:11
|
|
44
|
3224.000
|
BATE
|
09:50:59
|
|
91
|
3225.000
|
CHIX
|
09:50:57
|
|
100
|
3225.000
|
CHIX
|
09:50:57
|
|
41
|
3225.000
|
BATE
|
09:50:57
|
|
59
|
3225.000
|
BATE
|
09:50:57
|
|
53
|
3225.000
|
CHIX
|
09:50:57
|
|
617
|
3225.000
|
LSE
|
09:50:57
|
|
93
|
3226.000
|
CHIX
|
09:50:16
|
|
170
|
3226.000
|
CHIX
|
09:50:16
|
|
479
|
3223.000
|
LSE
|
09:48:02
|
|
184
|
3223.000
|
LSE
|
09:48:02
|
|
96
|
3222.000
|
BATE
|
09:47:40
|
|
21
|
3222.000
|
BATE
|
09:47:40
|
|
571
|
3222.000
|
LSE
|
09:47:40
|
|
110
|
3222.500
|
BATE
|
09:47:18
|
|
20
|
3223.000
|
CHIX
|
09:47:18
|
|
63
|
3223.000
|
CHIX
|
09:47:18
|
|
462
|
3223.000
|
LSE
|
09:46:58
|
|
92
|
3223.000
|
CHIX
|
09:46:58
|
|
212
|
3223.000
|
LSE
|
09:46:58
|
|
90
|
3223.000
|
CHIX
|
09:46:58
|
|
123
|
3223.000
|
BATE
|
09:46:58
|
|
83
|
3221.500
|
CHIX
|
09:45:02
|
|
4
|
3221.500
|
LSE
|
09:45:01
|
|
721
|
3221.500
|
LSE
|
09:44:45
|
|
121
|
3221.500
|
BATE
|
09:44:45
|
|
111
|
3221.500
|
BATE
|
09:44:45
|
|
85
|
3222.000
|
CHIX
|
09:44:39
|
|
258
|
3222.000
|
LSE
|
09:43:36
|
|
422
|
3222.000
|
LSE
|
09:43:36
|
|
98
|
3222.000
|
CHIX
|
09:43:36
|
|
82
|
3222.500
|
CHIX
|
09:42:42
|
|
81
|
3223.000
|
CHIX
|
09:42:42
|
|
6
|
3221.000
|
CHIX
|
09:41:08
|
|
565
|
3221.000
|
LSE
|
09:41:08
|
|
85
|
3221.000
|
CHIX
|
09:41:08
|
|
101
|
3221.000
|
BATE
|
09:41:08
|
|
83
|
3221.000
|
CHIX
|
09:41:08
|
|
157
|
3218.500
|
CHIX
|
09:38:26
|
|
61
|
3219.500
|
LSE
|
09:37:07
|
|
544
|
3219.500
|
LSE
|
09:37:07
|
|
92
|
3219.000
|
CHIX
|
09:36:00
|
|
105
|
3220.000
|
BATE
|
09:35:59
|
|
188
|
3220.500
|
CHIX
|
09:35:58
|
|
678
|
3220.500
|
LSE
|
09:35:58
|
|
103
|
3220.500
|
BATE
|
09:35:58
|
|
106
|
3219.000
|
BATE
|
09:34:08
|
|
34
|
3219.000
|
BATE
|
09:34:08
|
|
125
|
3220.000
|
BATE
|
09:34:03
|
|
36
|
3220.000
|
CHIX
|
09:34:03
|
|
659
|
3220.000
|
LSE
|
09:34:03
|
|
163
|
3220.000
|
BATE
|
09:34:03
|
|
40
|
3220.000
|
CHIX
|
09:34:03
|
|
48
|
3220.000
|
CHIX
|
09:34:03
|
|
125
|
3220.500
|
CHIX
|
09:34:03
|
|
121
|
3220.500
|
CHIX
|
09:33:03
|
|
566
|
3220.000
|
LSE
|
09:32:24
|
|
21
|
3220.500
|
CHIX
|
09:32:16
|
|
78
|
3220.500
|
CHIX
|
09:32:16
|
|
6
|
3220.500
|
CHIX
|
09:31:52
|
|
611
|
3218.500
|
LSE
|
09:31:02
|
|
101
|
3218.500
|
CHIX
|
09:30:03
|
|
87
|
3219.000
|
CHIX
|
09:29:31
|
|
116
|
3219.000
|
BATE
|
09:29:31
|
|
216
|
3219.500
|
CHIX
|
09:29:31
|
|
258
|
3219.500
|
LSE
|
09:29:31
|
|
356
|
3219.500
|
LSE
|
09:29:31
|
|
355
|
3217.000
|
LSE
|
09:27:11
|
|
123
|
3217.000
|
BATE
|
09:27:11
|
|
229
|
3217.000
|
LSE
|
09:27:11
|
|
55
|
3217.000
|
BATE
|
09:27:11
|
|
110
|
3217.500
|
CHIX
|
09:27:10
|
|
68
|
3217.000
|
BATE
|
09:26:37
|
|
617
|
3217.500
|
LSE
|
09:26:37
|
|
141
|
3216.500
|
LSE
|
09:25:27
|
|
161
|
3216.500
|
LSE
|
09:25:27
|
|
313
|
3216.500
|
LSE
|
09:25:27
|
|
93
|
3216.500
|
CHIX
|
09:25:27
|
|
133
|
3217.000
|
CHIX
|
09:23:53
|
|
80
|
3217.000
|
CHIX
|
09:23:53
|
|
112
|
3217.000
|
BATE
|
09:23:53
|
|
528
|
3217.500
|
LSE
|
09:23:52
|
|
115
|
3217.500
|
LSE
|
09:23:52
|
|
90
|
3215.500
|
CHIX
|
09:23:02
|
|
111
|
3216.500
|
BATE
|
09:22:39
|
|
99
|
3217.000
|
CHIX
|
09:22:16
|
|
620
|
3217.000
|
LSE
|
09:22:15
|
|
86
|
3218.000
|
CHIX
|
09:21:44
|
|
604
|
3218.000
|
LSE
|
09:21:23
|
|
99
|
3218.000
|
CHIX
|
09:21:23
|
|
84
|
3218.000
|
CHIX
|
09:21:23
|
|
107
|
3218.000
|
BATE
|
09:21:01
|
|
667
|
3218.500
|
LSE
|
09:21:01
|
|
80
|
3214.500
|
CHIX
|
09:19:41
|
|
647
|
3214.500
|
LSE
|
09:19:41
|
|
101
|
3214.500
|
LSE
|
09:19:17
|
|
536
|
3214.500
|
LSE
|
09:19:17
|
|
84
|
3215.000
|
CHIX
|
09:18:04
|
|
117
|
3218.000
|
BATE
|
09:17:12
|
|
101
|
3219.500
|
BATE
|
09:17:06
|
|
632
|
3220.000
|
LSE
|
09:17:06
|
|
572
|
3220.000
|
LSE
|
09:17:06
|
|
85
|
3220.000
|
CHIX
|
09:17:06
|
|
57
|
3221.000
|
CHIX
|
09:16:33
|
|
35
|
3221.000
|
CHIX
|
09:16:33
|
|
153
|
3221.000
|
CHIX
|
09:16:27
|
|
626
|
3220.500
|
LSE
|
09:15:52
|
|
111
|
3220.500
|
BATE
|
09:15:52
|
|
173
|
3220.500
|
CHIX
|
09:14:28
|
|
507
|
3220.000
|
LSE
|
09:13:56
|
|
115
|
3220.000
|
LSE
|
09:13:56
|
|
104
|
3221.000
|
BATE
|
09:13:39
|
|
676
|
3222.000
|
LSE
|
09:13:24
|
|
154
|
3222.500
|
CHIX
|
09:13:13
|
|
59
|
3222.500
|
CHIX
|
09:13:13
|
|
43
|
3222.000
|
CHIX
|
09:13:05
|
|
575
|
3221.500
|
LSE
|
09:12:46
|
|
83
|
3222.000
|
CHIX
|
09:12:00
|
|
575
|
3222.500
|
LSE
|
09:12:00
|
|
102
|
3222.500
|
BATE
|
09:12:00
|
|
100
|
3222.000
|
CHIX
|
09:10:15
|
|
3
|
3222.000
|
CHIX
|
09:10:15
|
|
108
|
3222.500
|
CHIX
|
09:10:15
|
|
110
|
3222.500
|
BATE
|
09:10:07
|
|
107
|
3223.000
|
LSE
|
09:10:06
|
|
513
|
3223.000
|
LSE
|
09:10:06
|
|
81
|
3223.500
|
CHIX
|
09:09:18
|
|
120
|
3223.500
|
BATE
|
09:09:18
|
|
679
|
3224.000
|
LSE
|
09:09:18
|
|
109
|
3224.000
|
BATE
|
09:09:18
|
|
88
|
3224.000
|
CHIX
|
09:09:18
|
|
96
|
3224.500
|
CHIX
|
09:09:15
|
|
58
|
3223.500
|
CHIX
|
09:08:24
|
|
36
|
3223.500
|
CHIX
|
09:08:24
|
|
26
|
3223.500
|
LSE
|
09:08:04
|
|
629
|
3223.500
|
LSE
|
09:08:04
|
|
90
|
3220.500
|
CHIX
|
09:06:36
|
|
121
|
3220.500
|
BATE
|
09:06:36
|
|
123
|
3221.000
|
BATE
|
09:06:32
|
|
672
|
3221.500
|
LSE
|
09:06:32
|
|
609
|
3222.000
|
LSE
|
09:06:26
|
|
38
|
3222.000
|
LSE
|
09:06:26
|
|
212
|
3221.500
|
CHIX
|
09:06:04
|
|
83
|
3220.000
|
CHIX
|
09:04:18
|
|
123
|
3219.500
|
BATE
|
09:04:18
|
|
554
|
3220.000
|
LSE
|
09:04:18
|
|
94
|
3220.000
|
CHIX
|
09:04:18
|
|
605
|
3221.000
|
LSE
|
09:04:00
|
|
109
|
3221.500
|
BATE
|
09:03:43
|
|
564
|
3221.500
|
LSE
|
09:03:43
|
|
117
|
3221.500
|
BATE
|
09:03:43
|
|
99
|
3221.500
|
CHIX
|
09:03:43
|
|
124
|
3222.000
|
BATE
|
09:03:27
|
|
210
|
3223.500
|
CHIX
|
09:03:21
|
|
100
|
3220.000
|
CHIX
|
09:01:21
|
|
615
|
3220.000
|
LSE
|
09:01:21
|
|
58
|
3220.000
|
LSE
|
09:01:21
|
|
84
|
3220.000
|
CHIX
|
09:01:05
|
|
15
|
3219.500
|
CHIX
|
09:00:23
|
|
10
|
3219.500
|
CHIX
|
09:00:23
|
|
23
|
3219.500
|
CHIX
|
09:00:23
|
|
32
|
3219.500
|
CHIX
|
09:00:23
|
|
559
|
3221.000
|
LSE
|
09:00:14
|
|
22
|
3220.500
|
CHIX
|
09:00:14
|
|
66
|
3220.500
|
CHIX
|
09:00:14
|
|
650
|
3222.000
|
LSE
|
08:59:56
|
|
768
|
3220.000
|
LSE
|
08:59:47
|
|
33
|
3220.500
|
CHIX
|
08:59:36
|
|
610
|
3219.000
|
LSE
|
08:58:48
|
|
85
|
3215.000
|
CHIX
|
08:57:50
|
|
93
|
3215.500
|
CHIX
|
08:57:49
|
|
44
|
3217.000
|
BATE
|
08:57:07
|
|
64
|
3217.000
|
BATE
|
08:57:07
|
|
82
|
3217.000
|
CHIX
|
08:57:07
|
|
594
|
3218.000
|
LSE
|
08:56:48
|
|
592
|
3218.000
|
LSE
|
08:56:18
|
|
20
|
3217.000
|
CHIX
|
08:55:51
|
|
69
|
3217.000
|
CHIX
|
08:55:51
|
|
102
|
3217.000
|
BATE
|
08:55:51
|
|
89
|
3217.500
|
CHIX
|
08:55:50
|
|
130
|
3217.500
|
CHIX
|
08:55:28
|
|
122
|
3218.000
|
BATE
|
08:55:27
|
|
101
|
3218.000
|
BATE
|
08:55:27
|
|
620
|
3218.500
|
LSE
|
08:55:01
|
|
106
|
3218.500
|
CHIX
|
08:55:01
|
|
64
|
3218.500
|
CHIX
|
08:54:39
|
|
32
|
3218.500
|
CHIX
|
08:54:39
|
|
86
|
3218.000
|
CHIX
|
08:53:53
|
|
569
|
3217.500
|
LSE
|
08:53:53
|
|
561
|
3217.000
|
LSE
|
08:53:37
|
|
78
|
3216.000
|
CHIX
|
08:53:07
|
|
635
|
3211.500
|
LSE
|
08:51:34
|
|
123
|
3211.500
|
BATE
|
08:51:34
|
|
606
|
3213.000
|
LSE
|
08:50:55
|
|
88
|
3213.000
|
CHIX
|
08:50:55
|
|
89
|
3215.000
|
CHIX
|
08:50:12
|
|
113
|
3215.000
|
BATE
|
08:50:12
|
|
93
|
3215.500
|
CHIX
|
08:50:12
|
|
459
|
3216.000
|
LSE
|
08:49:41
|
|
139
|
3216.000
|
LSE
|
08:49:41
|
|
83
|
3216.000
|
CHIX
|
08:49:41
|
|
626
|
3215.000
|
LSE
|
08:48:22
|
|
97
|
3215.000
|
CHIX
|
08:48:22
|
|
13
|
3216.500
|
CHIX
|
08:48:20
|
|
20
|
3216.500
|
CHIX
|
08:48:20
|
|
55
|
3216.500
|
CHIX
|
08:48:20
|
|
109
|
3216.500
|
BATE
|
08:48:20
|
|
597
|
3217.000
|
LSE
|
08:48:20
|
|
88
|
3218.000
|
CHIX
|
08:48:02
|
|
663
|
3217.500
|
LSE
|
08:48:00
|
|
112
|
3217.500
|
BATE
|
08:47:59
|
|
107
|
3217.500
|
BATE
|
08:47:59
|
|
565
|
3218.000
|
LSE
|
08:46:57
|
|
227
|
3218.000
|
LSE
|
08:46:57
|
|
95
|
3218.000
|
CHIX
|
08:46:57
|
|
97
|
3218.000
|
CHIX
|
08:46:57
|
|
98
|
3219.000
|
CHIX
|
08:46:57
|
|
92
|
3213.000
|
CHIX
|
08:45:08
|
|
106
|
3213.500
|
BATE
|
08:44:48
|
|
111
|
3215.500
|
BATE
|
08:44:33
|
|
128
|
3215.500
|
BATE
|
08:44:33
|
|
84
|
3215.500
|
CHIX
|
08:44:33
|
|
616
|
3216.000
|
LSE
|
08:44:14
|
|
761
|
3216.000
|
LSE
|
08:44:14
|
|
86
|
3216.000
|
CHIX
|
08:44:14
|
|
47
|
3215.000
|
CHIX
|
08:42:10
|
|
99
|
3215.000
|
CHIX
|
08:42:10
|
|
92
|
3215.000
|
CHIX
|
08:41:47
|
|
91
|
3215.000
|
CHIX
|
08:41:47
|
|
581
|
3215.500
|
LSE
|
08:41:23
|
|
69
|
3216.000
|
CHIX
|
08:40:02
|
|
23
|
3216.000
|
CHIX
|
08:39:54
|
|
122
|
3216.500
|
BATE
|
08:39:52
|
|
602
|
3218.000
|
LSE
|
08:39:31
|
|
89
|
3218.000
|
CHIX
|
08:39:31
|
|
117
|
3218.500
|
BATE
|
08:39:28
|
|
104
|
3218.500
|
CHIX
|
08:39:28
|
|
678
|
3219.500
|
LSE
|
08:39:28
|
|
108
|
3219.500
|
BATE
|
08:39:28
|
|
80
|
3220.000
|
CHIX
|
08:39:13
|
|
34
|
3220.500
|
CHIX
|
08:39:11
|
|
762
|
3220.500
|
LSE
|
08:39:11
|
|
189
|
3221.500
|
CHIX
|
08:39:06
|
|
90
|
3216.500
|
BATE
|
08:38:06
|
|
620
|
3216.500
|
LSE
|
08:38:06
|
|
18
|
3216.500
|
BATE
|
08:38:06
|
|
85
|
3217.000
|
CHIX
|
08:37:55
|
|
123
|
3215.000
|
BATE
|
08:36:13
|
|
104
|
3215.000
|
BATE
|
08:36:13
|
|
610
|
3215.000
|
LSE
|
08:36:12
|
|
25
|
3215.000
|
CHIX
|
08:36:12
|
|
5
|
3215.000
|
CHIX
|
08:36:12
|
|
100
|
3215.000
|
CHIX
|
08:36:12
|
|
10
|
3215.000
|
BATE
|
08:36:12
|
|
93
|
3216.500
|
CHIX
|
08:36:11
|
|
93
|
3216.500
|
CHIX
|
08:36:11
|
|
80
|
3216.500
|
CHIX
|
08:35:11
|
|
625
|
3216.000
|
LSE
|
08:35:09
|
|
109
|
3215.000
|
CHIX
|
08:34:51
|
|
681
|
3214.000
|
LSE
|
08:34:49
|
|
116
|
3214.000
|
BATE
|
08:34:49
|
|
129
|
3213.500
|
CHIX
|
08:33:24
|
|
293
|
3213.500
|
LSE
|
08:33:24
|
|
318
|
3213.500
|
LSE
|
08:33:24
|
|
106
|
3214.500
|
CHIX
|
08:33:23
|
|
643
|
3208.000
|
LSE
|
08:31:25
|
|
121
|
3208.000
|
BATE
|
08:31:25
|
|
90
|
3208.000
|
CHIX
|
08:31:25
|
|
84
|
3209.500
|
CHIX
|
08:30:32
|
|
169
|
3210.000
|
LSE
|
08:30:31
|
|
465
|
3210.000
|
LSE
|
08:30:31
|
|
106
|
3210.000
|
BATE
|
08:30:17
|
|
90
|
3210.000
|
CHIX
|
08:30:17
|
|
19
|
3210.000
|
CHIX
|
08:30:17
|
|
675
|
3211.500
|
LSE
|
08:30:16
|
|
39
|
3206.000
|
LSE
|
08:29:03
|
|
67
|
3206.000
|
LSE
|
08:29:03
|
|
250
|
3206.000
|
LSE
|
08:29:03
|
|
250
|
3205.500
|
LSE
|
08:29:03
|
|
101
|
3205.000
|
BATE
|
08:29:03
|
|
82
|
3205.000
|
CHIX
|
08:29:03
|
|
100
|
3206.000
|
BATE
|
08:29:03
|
|
107
|
3205.000
|
CHIX
|
08:29:03
|
|
21
|
3206.000
|
BATE
|
08:29:03
|
|
123
|
3206.000
|
BATE
|
08:29:03
|
|
86
|
3206.500
|
CHIX
|
08:28:47
|
|
148
|
3206.500
|
CHIX
|
08:28:30
|
|
669
|
3206.000
|
LSE
|
08:27:43
|
|
97
|
3204.000
|
CHIX
|
08:26:41
|
|
90
|
3205.000
|
CHIX
|
08:26:40
|
|
615
|
3205.000
|
LSE
|
08:26:40
|
|
104
|
3203.500
|
BATE
|
08:26:15
|
|
123
|
3203.500
|
BATE
|
08:26:15
|
|
87
|
3204.000
|
CHIX
|
08:26:15
|
|
82
|
3205.500
|
CHIX
|
08:25:16
|
|
391
|
3207.500
|
LSE
|
08:24:58
|
|
250
|
3207.500
|
LSE
|
08:24:58
|
|
78
|
3207.500
|
CHIX
|
08:24:58
|
|
120
|
3207.500
|
CHIX
|
08:24:58
|
|
614
|
3207.500
|
LSE
|
08:24:58
|
|
250
|
3204.000
|
LSE
|
08:23:56
|
|
210
|
3204.000
|
LSE
|
08:23:56
|
|
143
|
3204.000
|
LSE
|
08:23:56
|
|
179
|
3203.500
|
BATE
|
08:23:56
|
|
19
|
3203.500
|
BATE
|
08:23:56
|
|
683
|
3204.000
|
LSE
|
08:23:56
|
|
84
|
3203.500
|
BATE
|
08:23:56
|
|
100
|
3204.500
|
BATE
|
08:23:51
|
|
117
|
3204.500
|
BATE
|
08:23:51
|
|
100
|
3204.500
|
CHIX
|
08:23:51
|
|
80
|
3204.500
|
CHIX
|
08:23:51
|
|
635
|
3202.500
|
LSE
|
08:22:44
|
|
103
|
3203.500
|
CHIX
|
08:22:42
|
|
200
|
3203.500
|
CHIX
|
08:22:42
|
|
257
|
3202.500
|
LSE
|
08:21:54
|
|
50
|
3202.500
|
LSE
|
08:21:54
|
|
189
|
3202.500
|
LSE
|
08:21:54
|
|
50
|
3202.500
|
LSE
|
08:21:54
|
|
101
|
3202.500
|
LSE
|
08:21:54
|
|
656
|
3200.500
|
LSE
|
08:21:30
|
|
27
|
3200.000
|
CHIX
|
08:21:15
|
|
100
|
3199.500
|
CHIX
|
08:21:07
|
|
78
|
3199.000
|
LSE
|
08:21:07
|
|
99
|
3199.500
|
CHIX
|
08:21:07
|
|
137
|
3197.000
|
BATE
|
08:19:56
|
|
173
|
3197.000
|
BATE
|
08:19:56
|
|
97
|
3197.000
|
CHIX
|
08:19:56
|
|
102
|
3197.000
|
CHIX
|
08:19:56
|
|
557
|
3198.500
|
LSE
|
08:19:52
|
|
584
|
3198.500
|
LSE
|
08:19:52
|
|
91
|
3200.000
|
CHIX
|
08:19:36
|
|
91
|
3200.000
|
CHIX
|
08:19:36
|
|
88
|
3199.000
|
CHIX
|
08:19:13
|
|
107
|
3195.500
|
BATE
|
08:18:20
|
|
662
|
3195.500
|
LSE
|
08:18:20
|
|
311
|
3197.000
|
CHIX
|
08:18:13
|
|
674
|
3195.500
|
LSE
|
08:17:06
|
|
574
|
3192.500
|
LSE
|
08:16:31
|
|
57
|
3193.000
|
CHIX
|
08:16:09
|
|
26
|
3193.000
|
CHIX
|
08:16:09
|
|
106
|
3193.000
|
BATE
|
08:16:03
|
|
47
|
3193.000
|
BATE
|
08:16:03
|
|
46
|
3193.000
|
BATE
|
08:16:03
|
|
118
|
3193.000
|
CHIX
|
08:16:03
|
|
15
|
3193.000
|
BATE
|
08:16:02
|
|
591
|
3194.000
|
LSE
|
08:16:01
|
|
96
|
3194.000
|
CHIX
|
08:16:01
|
|
118
|
3193.000
|
BATE
|
08:14:54
|
|
124
|
3193.000
|
BATE
|
08:14:54
|
|
583
|
3193.500
|
LSE
|
08:14:49
|
|
108
|
3194.500
|
CHIX
|
08:14:48
|
|
6
|
3194.000
|
CHIX
|
08:14:48
|
|
87
|
3194.000
|
CHIX
|
08:14:48
|
|
149
|
3194.500
|
CHIX
|
08:14:44
|
|
121
|
3193.000
|
BATE
|
08:14:04
|
|
555
|
3193.000
|
LSE
|
08:13:25
|
|
131
|
3193.000
|
CHIX
|
08:13:25
|
|
80
|
3194.000
|
CHIX
|
08:13:22
|
|
6
|
3194.500
|
CHIX
|
08:13:22
|
|
74
|
3194.500
|
CHIX
|
08:13:22
|
|
45
|
3194.000
|
CHIX
|
08:13:08
|
|
294
|
3192.500
|
LSE
|
08:12:34
|
|
324
|
3193.000
|
LSE
|
08:12:33
|
|
300
|
3193.000
|
LSE
|
08:12:33
|
|
134
|
3191.500
|
CHIX
|
08:12:18
|
|
164
|
3191.500
|
BATE
|
08:11:28
|
|
637
|
3192.000
|
LSE
|
08:11:28
|
|
88
|
3192.500
|
CHIX
|
08:11:16
|
|
547
|
3192.000
|
LSE
|
08:11:16
|
|
81
|
3192.500
|
CHIX
|
08:11:16
|
|
132
|
3192.500
|
CHIX
|
08:11:16
|
|
701
|
3191.500
|
LSE
|
08:10:40
|
|
4
|
3193.000
|
CHIX
|
08:10:35
|
|
103
|
3193.000
|
BATE
|
08:10:33
|
|
14
|
3193.000
|
BATE
|
08:10:33
|
|
12
|
3193.000
|
BATE
|
08:10:33
|
|
39
|
3193.000
|
BATE
|
08:10:33
|
|
778
|
3193.000
|
LSE
|
08:10:33
|
|
52
|
3193.000
|
BATE
|
08:10:33
|
|
107
|
3193.500
|
BATE
|
08:10:33
|
|
115
|
3193.500
|
BATE
|
08:10:33
|
|
293
|
3194.000
|
CHIX
|
08:10:27
|
|
121
|
3194.000
|
BATE
|
08:10:26
|
|
18
|
3189.000
|
CHIX
|
08:09:21
|
|
184
|
3189.500
|
CHIX
|
08:09:20
|
|
100
|
3189.500
|
CHIX
|
08:09:20
|
|
5
|
3189.500
|
CHIX
|
08:09:01
|
|
24
|
3189.500
|
CHIX
|
08:09:00
|
|
88
|
3189.500
|
CHIX
|
08:09:00
|
|
610
|
3185.000
|
LSE
|
08:08:58
|
|
90
|
3179.500
|
CHIX
|
08:06:27
|
|
619
|
3181.000
|
LSE
|
08:06:27
|
|
49
|
3183.000
|
BATE
|
08:06:13
|
|
12
|
3183.000
|
BATE
|
08:06:13
|
|
62
|
3183.000
|
BATE
|
08:06:13
|
|
93
|
3183.500
|
CHIX
|
08:06:13
|
|
670
|
3187.000
|
LSE
|
08:05:59
|
|
80
|
3187.000
|
CHIX
|
08:05:59
|
|
114
|
3188.000
|
BATE
|
08:05:50
|
|
97
|
3189.500
|
CHIX
|
08:05:38
|
|
109
|
3190.000
|
BATE
|
08:05:33
|
|
113
|
3190.000
|
BATE
|
08:05:33
|
|
2
|
3190.000
|
BATE
|
08:05:27
|
|
504
|
3191.500
|
LSE
|
08:05:26
|
|
75
|
3191.500
|
LSE
|
08:05:18
|
|
118
|
3191.500
|
CHIX
|
08:05:18
|
|
322
|
3193.000
|
CHIX
|
08:05:17
|
|
97
|
3193.000
|
CHIX
|
08:05:17
|
|
119
|
3193.000
|
BATE
|
08:04:45
|
|
229
|
3193.000
|
LSE
|
08:04:45
|
|
347
|
3193.000
|
LSE
|
08:04:45
|
|
120
|
3193.500
|
BATE
|
08:04:45
|
|
248
|
3193.000
|
CHIX
|
08:04:05
|
|
200
|
3193.000
|
CHIX
|
08:04:05
|
|
2
|
3191.000
|
BATE
|
08:02:55
|
|
29
|
3191.500
|
BATE
|
08:02:54
|
|
72
|
3191.500
|
BATE
|
08:02:54
|
|
216
|
3191.500
|
LSE
|
08:02:54
|
|
352
|
3191.500
|
LSE
|
08:02:54
|
|
30
|
3191.000
|
BATE
|
08:02:54
|
|
64
|
3191.000
|
BATE
|
08:02:54
|
|
62
|
3191.000
|
BATE
|
08:02:54
|
|
32
|
3191.000
|
BATE
|
08:02:54
|
|
108
|
3191.500
|
LSE
|
08:02:54
|
|
657
|
3193.000
|
LSE
|
08:02:30
|
|
165
|
3193.500
|
CHIX
|
08:02:30
|
|
80
|
3193.000
|
CHIX
|
08:02:30
|
|
261
|
3193.000
|
BATE
|
08:02:30
|
|
83
|
3193.500
|
CHIX
|
08:02:30
|
|
88
|
3193.500
|
CHIX
|
08:02:30
|
|
784
|
3193.000
|
LSE
|
08:02:30
|
|
114
|
3193.500
|
CHIX
|
08:02:01
|
|
702
|
3194.500
|
LSE
|
08:01:54
|
|
176
|
3189.500
|
CHIX
|
08:01:28
|
|
90
|
3191.000
|
CHIX
|
08:01:25
|
|
85
|
3191.000
|
CHIX
|
08:01:19
|
|
95
|
3185.000
|
CHIX
|
08:01:09
|
|
599
|
3184.000
|
LSE
|
08:00:57
|
|
591
|
3185.500
|
LSE
|
08:00:45
|
|
617
|
3184.000
|
LSE
|
08:00:19
|