British American Tobacco p.l.c 6-K, filed Jun 22, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-06-22
For: 2022-06-22
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on June 22, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
June 22, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of June 22, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated June 22, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Claire Dhokia
|
||
| Name: |
Claire Dhokia |
|||
| Title: |
Deputy Secretary
|
|||
Date: June 22, 2022
Exhibit 1
British American Tobacco p.l.c.
22 June 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28
April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
21 June 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
540,000
|
|
Highest price paid per share (pence):
|
3546.00p
|
|
Lowest price paid per share (pence):
|
3483.50p
|
|
Volume weighted average price paid per share (pence):
|
3519.2988p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 196,780,229 of its shares in Treasury. The
Company has 2,260,008,192 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
21 June 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/06/2022
|
370,000
|
3,519.1661
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/06/2022
|
120,000
|
3,519.4816
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/06/2022
|
50,000
|
3,519.8418
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
901
|
3504.000
|
LSE
|
16:19:30
|
|
46
|
3504.000
|
CHIX
|
16:19:30
|
|
259
|
3504.000
|
CHIX
|
16:19:30
|
|
5
|
3503.000
|
CHIX
|
16:19:12
|
|
767
|
3501.500
|
LSE
|
16:18:41
|
|
537
|
3500.000
|
LSE
|
16:18:08
|
|
950
|
3500.000
|
LSE
|
16:18:08
|
|
228
|
3500.000
|
BATE
|
16:17:44
|
|
696
|
3500.000
|
CHIX
|
16:17:44
|
|
165
|
3500.000
|
CHIX
|
16:17:43
|
|
21
|
3500.000
|
BATE
|
16:17:43
|
|
150
|
3500.000
|
BATE
|
16:17:43
|
|
140
|
3500.000
|
BATE
|
16:17:43
|
|
49
|
3500.000
|
BATE
|
16:17:43
|
|
49
|
3500.000
|
BATE
|
16:17:43
|
|
300
|
3500.000
|
LSE
|
16:17:31
|
|
160
|
3500.000
|
LSE
|
16:17:31
|
|
91
|
3500.000
|
LSE
|
16:17:31
|
|
252
|
3499.500
|
LSE
|
16:17:31
|
|
357
|
3499.500
|
LSE
|
16:17:31
|
|
263
|
3499.500
|
LSE
|
16:16:58
|
|
616
|
3500.500
|
LSE
|
16:16:43
|
|
463
|
3500.500
|
CHIX
|
16:16:43
|
|
156
|
3500.500
|
CHIX
|
16:16:43
|
|
84
|
3501.000
|
LSE
|
16:16:15
|
|
163
|
3501.000
|
LSE
|
16:16:15
|
|
111
|
3501.000
|
LSE
|
16:16:15
|
|
200
|
3501.000
|
LSE
|
16:16:15
|
|
43
|
3501.000
|
LSE
|
16:16:15
|
|
81
|
3501.000
|
LSE
|
16:16:15
|
|
43
|
3501.000
|
LSE
|
16:16:15
|
|
116
|
3501.000
|
LSE
|
16:16:15
|
|
163
|
3501.000
|
LSE
|
16:16:15
|
|
200
|
3501.000
|
LSE
|
16:16:15
|
|
108
|
3501.000
|
LSE
|
16:16:15
|
|
292
|
3501.000
|
LSE
|
16:16:15
|
|
139
|
3501.000
|
LSE
|
16:16:15
|
|
3
|
3499.000
|
LSE
|
16:15:47
|
|
46
|
3499.000
|
LSE
|
16:15:47
|
|
601
|
3497.000
|
LSE
|
16:14:57
|
|
155
|
3497.000
|
CHIX
|
16:14:57
|
|
241
|
3497.000
|
BATE
|
16:14:57
|
|
419
|
3497.000
|
BATE
|
16:14:57
|
|
475
|
3497.000
|
CHIX
|
16:14:57
|
|
340
|
3497.500
|
CHIX
|
16:14:51
|
|
755
|
3498.000
|
LSE
|
16:14:51
|
|
363
|
3497.500
|
CHIX
|
16:14:48
|
|
6
|
3497.500
|
CHIX
|
16:14:48
|
|
398
|
3496.500
|
LSE
|
16:14:11
|
|
120
|
3496.500
|
LSE
|
16:14:11
|
|
178
|
3496.500
|
LSE
|
16:14:11
|
|
14
|
3496.000
|
LSE
|
16:14:11
|
|
200
|
3494.500
|
LSE
|
16:13:42
|
|
135
|
3494.500
|
LSE
|
16:13:42
|
|
163
|
3494.500
|
LSE
|
16:13:42
|
|
455
|
3492.500
|
LSE
|
16:12:52
|
|
63
|
3492.500
|
LSE
|
16:12:52
|
|
12
|
3493.500
|
LSE
|
16:12:49
|
|
197
|
3493.500
|
LSE
|
16:12:49
|
|
43
|
3493.500
|
LSE
|
16:12:49
|
|
252
|
3493.500
|
LSE
|
16:12:49
|
|
43
|
3493.500
|
LSE
|
16:12:49
|
|
12
|
3493.500
|
LSE
|
16:12:49
|
|
541
|
3493.500
|
LSE
|
16:12:15
|
|
673
|
3494.500
|
CHIX
|
16:12:10
|
|
717
|
3495.000
|
LSE
|
16:12:10
|
|
629
|
3495.000
|
LSE
|
16:12:08
|
|
13
|
3494.500
|
LSE
|
16:12:05
|
|
49
|
3494.000
|
LSE
|
16:11:56
|
|
519
|
3491.500
|
LSE
|
16:10:45
|
|
616
|
3492.000
|
BATE
|
16:10:20
|
|
278
|
3492.500
|
LSE
|
16:10:11
|
|
265
|
3492.500
|
LSE
|
16:10:11
|
|
622
|
3493.000
|
LSE
|
16:09:49
|
|
650
|
3493.000
|
CHIX
|
16:09:49
|
|
563
|
3493.500
|
LSE
|
16:09:28
|
|
231
|
3497.000
|
LSE
|
16:08:53
|
|
288
|
3497.000
|
LSE
|
16:08:53
|
|
235
|
3497.500
|
LSE
|
16:08:49
|
|
121
|
3497.500
|
LSE
|
16:08:49
|
|
163
|
3497.500
|
LSE
|
16:08:49
|
|
200
|
3497.500
|
LSE
|
16:08:49
|
|
654
|
3497.500
|
CHIX
|
16:08:10
|
|
163
|
3499.000
|
LSE
|
16:08:04
|
|
160
|
3499.000
|
LSE
|
16:08:04
|
|
200
|
3499.000
|
LSE
|
16:08:04
|
|
163
|
3499.000
|
LSE
|
16:08:03
|
|
626
|
3501.000
|
BATE
|
16:07:39
|
|
539
|
3501.500
|
LSE
|
16:07:35
|
|
160
|
3502.500
|
LSE
|
16:07:33
|
|
163
|
3502.500
|
LSE
|
16:07:33
|
|
200
|
3502.500
|
LSE
|
16:07:33
|
|
61
|
3502.500
|
LSE
|
16:07:33
|
|
471
|
3496.000
|
CHIX
|
16:06:46
|
|
235
|
3496.000
|
CHIX
|
16:06:45
|
|
627
|
3496.000
|
LSE
|
16:06:44
|
|
141
|
3496.500
|
LSE
|
16:06:20
|
|
50
|
3496.500
|
LSE
|
16:06:20
|
|
60
|
3496.500
|
LSE
|
16:06:20
|
|
28
|
3496.500
|
LSE
|
16:06:20
|
|
51
|
3495.500
|
LSE
|
16:06:02
|
|
43
|
3495.500
|
LSE
|
16:06:02
|
|
239
|
3495.500
|
LSE
|
16:06:02
|
|
163
|
3495.500
|
LSE
|
16:06:02
|
|
105
|
3495.500
|
LSE
|
16:06:02
|
|
377
|
3495.500
|
LSE
|
16:06:02
|
|
623
|
3498.000
|
LSE
|
16:05:35
|
|
581
|
3498.000
|
CHIX
|
16:05:35
|
|
204
|
3499.000
|
LSE
|
16:05:14
|
|
86
|
3499.000
|
LSE
|
16:05:14
|
|
150
|
3499.000
|
LSE
|
16:05:14
|
|
106
|
3499.000
|
LSE
|
16:05:14
|
|
43
|
3499.500
|
LSE
|
16:05:11
|
|
132
|
3499.500
|
LSE
|
16:05:11
|
|
200
|
3499.500
|
LSE
|
16:05:11
|
|
644
|
3500.000
|
CHIX
|
16:04:48
|
|
56
|
3500.500
|
LSE
|
16:04:43
|
|
246
|
3500.500
|
LSE
|
16:04:43
|
|
47
|
3500.500
|
LSE
|
16:04:43
|
|
132
|
3500.500
|
LSE
|
16:04:43
|
|
47
|
3500.500
|
LSE
|
16:04:43
|
|
56
|
3500.500
|
LSE
|
16:04:43
|
|
130
|
3500.500
|
LSE
|
16:04:43
|
|
116
|
3500.500
|
LSE
|
16:04:43
|
|
481
|
3500.500
|
LSE
|
16:04:43
|
|
163
|
3500.500
|
LSE
|
16:04:43
|
|
524
|
3499.500
|
LSE
|
16:03:59
|
|
684
|
3501.000
|
BATE
|
16:03:38
|
|
72
|
3501.500
|
LSE
|
16:03:38
|
|
397
|
3501.500
|
CHIX
|
16:03:38
|
|
408
|
3501.500
|
LSE
|
16:03:38
|
|
200
|
3502.000
|
LSE
|
16:03:32
|
|
626
|
3502.000
|
LSE
|
16:03:32
|
|
72
|
3501.500
|
LSE
|
16:03:19
|
|
72
|
3501.500
|
LSE
|
16:03:13
|
|
158
|
3502.000
|
LSE
|
16:03:11
|
|
426
|
3502.000
|
LSE
|
16:03:11
|
|
271
|
3501.500
|
CHIX
|
16:03:10
|
|
68
|
3502.000
|
LSE
|
16:02:47
|
|
536
|
3502.000
|
LSE
|
16:02:47
|
|
10
|
3502.000
|
LSE
|
16:02:47
|
|
15
|
3501.500
|
CHIX
|
16:02:26
|
|
141
|
3502.500
|
LSE
|
16:02:14
|
|
388
|
3502.500
|
LSE
|
16:02:14
|
|
160
|
3502.500
|
LSE
|
16:02:14
|
|
163
|
3502.500
|
LSE
|
16:02:14
|
|
200
|
3502.500
|
LSE
|
16:02:14
|
|
46
|
3504.500
|
BATE
|
16:01:36
|
|
409
|
3505.000
|
LSE
|
16:01:35
|
|
151
|
3505.000
|
LSE
|
16:01:35
|
|
546
|
3505.500
|
LSE
|
16:01:35
|
|
17
|
3506.500
|
CHIX
|
16:01:16
|
|
20
|
3506.500
|
CHIX
|
16:01:16
|
|
272
|
3506.500
|
CHIX
|
16:01:16
|
|
570
|
3506.500
|
LSE
|
16:01:16
|
|
297
|
3506.500
|
CHIX
|
16:01:15
|
|
6
|
3506.500
|
CHIX
|
16:01:15
|
|
190
|
3507.000
|
LSE
|
16:01:14
|
|
190
|
3507.000
|
LSE
|
16:01:14
|
|
25
|
3507.000
|
LSE
|
16:01:14
|
|
533
|
3507.000
|
LSE
|
16:01:14
|
|
80
|
3507.000
|
LSE
|
16:00:51
|
|
744
|
3507.500
|
LSE
|
16:00:51
|
|
160
|
3508.500
|
LSE
|
16:00:38
|
|
163
|
3508.500
|
LSE
|
16:00:38
|
|
200
|
3508.500
|
LSE
|
16:00:38
|
|
9
|
3508.000
|
LSE
|
16:00:37
|
|
210
|
3506.500
|
LSE
|
15:59:52
|
|
163
|
3506.500
|
LSE
|
15:59:52
|
|
12
|
3506.500
|
LSE
|
15:59:52
|
|
160
|
3506.500
|
LSE
|
15:59:52
|
|
133
|
3506.500
|
LSE
|
15:59:52
|
|
64
|
3506.500
|
BATE
|
15:59:52
|
|
600
|
3506.500
|
BATE
|
15:59:52
|
|
709
|
3506.500
|
CHIX
|
15:59:52
|
|
307
|
3506.500
|
LSE
|
15:59:30
|
|
180
|
3506.500
|
LSE
|
15:59:30
|
|
545
|
3506.000
|
LSE
|
15:58:55
|
|
577
|
3506.500
|
LSE
|
15:58:53
|
|
602
|
3506.500
|
CHIX
|
15:58:53
|
|
331
|
3506.000
|
LSE
|
15:58:38
|
|
589
|
3506.000
|
LSE
|
15:58:38
|
|
581
|
3506.500
|
LSE
|
15:58:08
|
|
679
|
3506.500
|
CHIX
|
15:58:08
|
|
99
|
3507.000
|
LSE
|
15:58:06
|
|
163
|
3507.000
|
LSE
|
15:58:06
|
|
160
|
3507.000
|
LSE
|
15:58:06
|
|
150
|
3507.000
|
LSE
|
15:58:06
|
|
200
|
3507.000
|
LSE
|
15:58:06
|
|
494
|
3504.500
|
LSE
|
15:57:19
|
|
600
|
3504.500
|
BATE
|
15:57:13
|
|
534
|
3504.500
|
LSE
|
15:57:13
|
|
200
|
3505.000
|
LSE
|
15:56:50
|
|
101
|
3505.000
|
LSE
|
15:56:48
|
|
54
|
3503.500
|
LSE
|
15:55:56
|
|
100
|
3503.500
|
LSE
|
15:55:56
|
|
100
|
3503.500
|
LSE
|
15:55:56
|
|
128
|
3503.500
|
LSE
|
15:55:56
|
|
241
|
3503.500
|
LSE
|
15:55:55
|
|
628
|
3506.500
|
LSE
|
15:55:45
|
|
700
|
3507.000
|
CHIX
|
15:55:37
|
|
297
|
3507.000
|
CHIX
|
15:55:37
|
|
43
|
3507.000
|
CHIX
|
15:55:37
|
|
849
|
3507.000
|
LSE
|
15:55:37
|
|
281
|
3507.000
|
CHIX
|
15:55:37
|
|
210
|
3507.500
|
LSE
|
15:55:37
|
|
163
|
3507.500
|
LSE
|
15:55:37
|
|
200
|
3507.500
|
LSE
|
15:55:37
|
|
160
|
3507.500
|
LSE
|
15:55:37
|
|
557
|
3506.500
|
LSE
|
15:55:18
|
|
582
|
3504.500
|
LSE
|
15:53:51
|
|
609
|
3504.000
|
LSE
|
15:53:10
|
|
600
|
3504.500
|
LSE
|
15:53:10
|
|
708
|
3504.500
|
CHIX
|
15:53:10
|
|
118
|
3504.500
|
BATE
|
15:53:10
|
|
515
|
3504.500
|
BATE
|
15:53:10
|
|
43
|
3505.000
|
LSE
|
15:52:59
|
|
160
|
3505.000
|
LSE
|
15:52:59
|
|
163
|
3505.000
|
LSE
|
15:52:59
|
|
200
|
3505.000
|
LSE
|
15:52:59
|
|
107
|
3505.000
|
LSE
|
15:52:59
|
|
229
|
3505.000
|
CHIX
|
15:52:57
|
|
200
|
3503.000
|
LSE
|
15:51:16
|
|
78
|
3503.000
|
LSE
|
15:51:16
|
|
116
|
3503.000
|
LSE
|
15:51:16
|
|
180
|
3503.000
|
LSE
|
15:51:16
|
|
79
|
3503.000
|
LSE
|
15:51:16
|
|
242
|
3503.000
|
BATE
|
15:51:16
|
|
541
|
3503.000
|
LSE
|
15:51:16
|
|
30
|
3503.500
|
LSE
|
15:50:27
|
|
171
|
3503.500
|
LSE
|
15:50:27
|
|
170
|
3503.500
|
LSE
|
15:50:27
|
|
190
|
3503.500
|
LSE
|
15:50:27
|
|
332
|
3504.000
|
LSE
|
15:50:25
|
|
246
|
3504.000
|
LSE
|
15:50:25
|
|
100
|
3503.500
|
LSE
|
15:49:56
|
|
100
|
3503.500
|
LSE
|
15:49:56
|
|
32
|
3503.500
|
LSE
|
15:49:56
|
|
68
|
3503.500
|
CHIX
|
15:49:56
|
|
100
|
3503.500
|
CHIX
|
15:49:56
|
|
200
|
3503.500
|
CHIX
|
15:49:55
|
|
72
|
3503.500
|
CHIX
|
15:49:55
|
|
100
|
3503.500
|
CHIX
|
15:49:44
|
|
167
|
3503.500
|
CHIX
|
15:49:44
|
|
533
|
3503.500
|
LSE
|
15:49:10
|
|
26
|
3503.500
|
LSE
|
15:49:10
|
|
525
|
3504.000
|
LSE
|
15:48:59
|
|
685
|
3504.000
|
CHIX
|
15:48:59
|
|
156
|
3504.000
|
CHIX
|
15:48:59
|
|
300
|
3504.000
|
CHIX
|
15:48:59
|
|
35
|
3504.000
|
CHIX
|
15:48:59
|
|
261
|
3504.000
|
BATE
|
15:48:59
|
|
323
|
3504.000
|
BATE
|
15:48:59
|
|
79
|
3504.000
|
CHIX
|
15:48:59
|
|
100
|
3504.000
|
BATE
|
15:48:59
|
|
1
|
3504.000
|
BATE
|
15:48:59
|
|
160
|
3504.500
|
LSE
|
15:48:58
|
|
163
|
3504.500
|
LSE
|
15:48:58
|
|
160
|
3504.500
|
LSE
|
15:48:58
|
|
200
|
3504.500
|
LSE
|
15:48:58
|
|
78
|
3504.500
|
LSE
|
15:48:52
|
|
22
|
3504.500
|
CHIX
|
15:48:52
|
|
42
|
3503.500
|
LSE
|
15:47:53
|
|
336
|
3503.500
|
LSE
|
15:47:53
|
|
221
|
3503.500
|
LSE
|
15:47:53
|
|
405
|
3503.500
|
LSE
|
15:47:53
|
|
395
|
3503.500
|
LSE
|
15:47:53
|
|
27
|
3503.500
|
LSE
|
15:47:53
|
|
100
|
3503.500
|
LSE
|
15:47:53
|
|
200
|
3503.500
|
LSE
|
15:47:53
|
|
100
|
3503.500
|
LSE
|
15:47:53
|
|
79
|
3503.500
|
LSE
|
15:47:53
|
|
199
|
3503.500
|
LSE
|
15:47:53
|
|
109
|
3503.500
|
LSE
|
15:47:53
|
|
586
|
3501.500
|
LSE
|
15:45:13
|
|
581
|
3501.500
|
CHIX
|
15:45:13
|
|
532
|
3502.000
|
LSE
|
15:45:05
|
|
100
|
3500.000
|
CHIX
|
15:44:16
|
|
33
|
3500.000
|
CHIX
|
15:44:16
|
|
307
|
3501.000
|
LSE
|
15:44:02
|
|
288
|
3501.000
|
LSE
|
15:44:02
|
|
629
|
3501.000
|
LSE
|
15:44:02
|
|
591
|
3501.500
|
LSE
|
15:43:28
|
|
358
|
3501.500
|
BATE
|
15:43:28
|
|
100
|
3501.500
|
BATE
|
15:43:28
|
|
135
|
3501.500
|
BATE
|
15:43:27
|
|
624
|
3502.500
|
LSE
|
15:42:48
|
|
652
|
3502.500
|
CHIX
|
15:42:48
|
|
574
|
3503.500
|
LSE
|
15:42:45
|
|
163
|
3504.000
|
LSE
|
15:42:35
|
|
160
|
3504.000
|
LSE
|
15:42:35
|
|
53
|
3504.000
|
LSE
|
15:42:35
|
|
70
|
3504.000
|
LSE
|
15:42:35
|
|
180
|
3504.000
|
LSE
|
15:42:30
|
|
158
|
3502.500
|
LSE
|
15:42:16
|
|
371
|
3502.500
|
LSE
|
15:42:16
|
|
261
|
3502.500
|
LSE
|
15:41:18
|
|
294
|
3502.500
|
LSE
|
15:41:18
|
|
151
|
3502.500
|
LSE
|
15:41:18
|
|
778
|
3503.000
|
LSE
|
15:41:17
|
|
112
|
3503.000
|
LSE
|
15:41:17
|
|
515
|
3503.000
|
LSE
|
15:41:17
|
|
322
|
3503.000
|
CHIX
|
15:41:17
|
|
290
|
3503.000
|
BATE
|
15:41:17
|
|
306
|
3503.000
|
CHIX
|
15:41:17
|
|
227
|
3503.000
|
BATE
|
15:41:17
|
|
100
|
3503.000
|
BATE
|
15:41:17
|
|
52
|
3503.000
|
BATE
|
15:41:17
|
|
455
|
3501.500
|
CHIX
|
15:40:19
|
|
106
|
3502.000
|
LSE
|
15:40:09
|
|
160
|
3502.000
|
LSE
|
15:40:09
|
|
101
|
3502.000
|
LSE
|
15:39:58
|
|
452
|
3502.000
|
LSE
|
15:39:58
|
|
106
|
3502.000
|
LSE
|
15:39:55
|
|
356
|
3502.000
|
LSE
|
15:39:55
|
|
607
|
3500.000
|
LSE
|
15:38:54
|
|
624
|
3500.000
|
CHIX
|
15:38:54
|
|
160
|
3500.500
|
LSE
|
15:38:33
|
|
163
|
3500.500
|
LSE
|
15:38:33
|
|
150
|
3500.500
|
LSE
|
15:38:33
|
|
98
|
3499.000
|
LSE
|
15:37:52
|
|
679
|
3499.000
|
CHIX
|
15:37:21
|
|
150
|
3499.500
|
LSE
|
15:37:00
|
|
538
|
3499.500
|
LSE
|
15:37:00
|
|
243
|
3498.500
|
LSE
|
15:36:18
|
|
243
|
3498.500
|
LSE
|
15:36:18
|
|
34
|
3498.500
|
LSE
|
15:36:18
|
|
44
|
3498.500
|
LSE
|
15:36:18
|
|
18
|
3498.500
|
LSE
|
15:36:18
|
|
248
|
3498.500
|
BATE
|
15:36:18
|
|
80
|
3498.500
|
BATE
|
15:36:18
|
|
135
|
3498.500
|
BATE
|
15:36:18
|
|
109
|
3498.500
|
BATE
|
15:36:18
|
|
595
|
3499.000
|
LSE
|
15:36:17
|
|
161
|
3499.000
|
CHIX
|
15:36:17
|
|
482
|
3499.000
|
CHIX
|
15:36:17
|
|
129
|
3497.500
|
LSE
|
15:35:37
|
|
389
|
3497.500
|
LSE
|
15:35:37
|
|
517
|
3496.500
|
LSE
|
15:34:53
|
|
170
|
3497.000
|
LSE
|
15:34:29
|
|
147
|
3497.000
|
LSE
|
15:34:29
|
|
875
|
3497.000
|
LSE
|
15:34:29
|
|
663
|
3497.000
|
CHIX
|
15:34:29
|
|
560
|
3497.500
|
LSE
|
15:33:43
|
|
50
|
3497.500
|
LSE
|
15:33:43
|
|
9
|
3497.500
|
LSE
|
15:33:43
|
|
229
|
3497.500
|
CHIX
|
15:33:43
|
|
5
|
3496.000
|
LSE
|
15:32:44
|
|
566
|
3496.000
|
LSE
|
15:32:44
|
|
549
|
3496.500
|
BATE
|
15:32:44
|
|
139
|
3496.500
|
BATE
|
15:32:44
|
|
377
|
3496.500
|
LSE
|
15:32:35
|
|
221
|
3496.500
|
LSE
|
15:32:35
|
|
529
|
3496.500
|
LSE
|
15:32:11
|
|
26
|
3496.500
|
LSE
|
15:32:11
|
|
653
|
3497.000
|
LSE
|
15:32:00
|
|
652
|
3497.000
|
CHIX
|
15:32:00
|
|
614
|
3494.500
|
LSE
|
15:31:16
|
|
121
|
3494.500
|
CHIX
|
15:31:16
|
|
380
|
3495.000
|
LSE
|
15:30:57
|
|
235
|
3495.000
|
LSE
|
15:30:57
|
|
552
|
3495.000
|
LSE
|
15:30:36
|
|
833
|
3495.000
|
LSE
|
15:30:13
|
|
710
|
3495.000
|
CHIX
|
15:30:13
|
|
238
|
3495.000
|
LSE
|
15:29:46
|
|
36
|
3495.000
|
LSE
|
15:29:46
|
|
135
|
3495.000
|
LSE
|
15:29:46
|
|
55
|
3495.000
|
LSE
|
15:29:46
|
|
96
|
3495.000
|
LSE
|
15:29:46
|
|
33
|
3495.000
|
LSE
|
15:29:46
|
|
10
|
3495.000
|
LSE
|
15:29:46
|
|
535
|
3491.000
|
LSE
|
15:28:05
|
|
406
|
3491.000
|
CHIX
|
15:28:05
|
|
498
|
3491.000
|
BATE
|
15:28:05
|
|
35
|
3491.000
|
LSE
|
15:28:05
|
|
50
|
3491.000
|
LSE
|
15:28:05
|
|
140
|
3491.000
|
LSE
|
15:28:04
|
|
184
|
3491.000
|
BATE
|
15:28:04
|
|
282
|
3491.000
|
CHIX
|
15:28:04
|
|
161
|
3491.000
|
LSE
|
15:28:04
|
|
215
|
3491.000
|
LSE
|
15:28:04
|
|
528
|
3491.000
|
LSE
|
15:27:49
|
|
562
|
3491.500
|
LSE
|
15:27:08
|
|
102
|
3489.500
|
LSE
|
15:26:19
|
|
474
|
3489.500
|
LSE
|
15:26:19
|
|
122
|
3490.500
|
LSE
|
15:25:49
|
|
428
|
3490.500
|
LSE
|
15:25:49
|
|
9
|
3491.500
|
LSE
|
15:25:46
|
|
306
|
3491.500
|
LSE
|
15:25:46
|
|
22
|
3491.500
|
LSE
|
15:25:46
|
|
245
|
3491.500
|
LSE
|
15:25:46
|
|
371
|
3492.000
|
CHIX
|
15:25:39
|
|
179
|
3492.000
|
LSE
|
15:25:39
|
|
206
|
3492.000
|
CHIX
|
15:25:39
|
|
372
|
3492.000
|
LSE
|
15:25:39
|
|
564
|
3492.500
|
LSE
|
15:24:59
|
|
291
|
3492.000
|
LSE
|
15:24:27
|
|
54
|
3492.000
|
LSE
|
15:24:27
|
|
101
|
3492.000
|
LSE
|
15:24:27
|
|
163
|
3492.000
|
LSE
|
15:24:27
|
|
63
|
3492.000
|
LSE
|
15:24:27
|
|
273
|
3492.500
|
CHIX
|
15:24:23
|
|
162
|
3492.500
|
CHIX
|
15:24:23
|
|
153
|
3492.500
|
CHIX
|
15:24:23
|
|
368
|
3492.500
|
LSE
|
15:24:23
|
|
195
|
3492.500
|
LSE
|
15:24:23
|
|
223
|
3492.500
|
LSE
|
15:24:23
|
|
923
|
3493.000
|
LSE
|
15:23:55
|
|
222
|
3492.500
|
LSE
|
15:23:16
|
|
379
|
3492.500
|
LSE
|
15:23:16
|
|
278
|
3492.500
|
LSE
|
15:23:16
|
|
330
|
3492.500
|
LSE
|
15:23:16
|
|
318
|
3488.500
|
BATE
|
15:22:26
|
|
392
|
3488.500
|
BATE
|
15:22:26
|
|
81
|
3488.500
|
LSE
|
15:22:26
|
|
627
|
3488.500
|
CHIX
|
15:22:26
|
|
745
|
3488.500
|
LSE
|
15:22:26
|
|
594
|
3486.000
|
LSE
|
15:20:51
|
|
253
|
3487.000
|
LSE
|
15:20:48
|
|
130
|
3487.000
|
LSE
|
15:20:48
|
|
128
|
3487.000
|
LSE
|
15:20:48
|
|
269
|
3487.000
|
LSE
|
15:20:48
|
|
742
|
3487.000
|
LSE
|
15:20:48
|
|
239
|
3487.000
|
CHIX
|
15:20:48
|
|
466
|
3487.000
|
CHIX
|
15:20:48
|
|
650
|
3486.000
|
LSE
|
15:20:15
|
|
630
|
3485.500
|
LSE
|
15:19:25
|
|
610
|
3485.500
|
CHIX
|
15:19:25
|
|
631
|
3485.000
|
LSE
|
15:18:15
|
|
711
|
3485.000
|
BATE
|
15:18:15
|
|
198
|
3485.500
|
LSE
|
15:18:01
|
|
552
|
3485.500
|
LSE
|
15:18:01
|
|
777
|
3486.000
|
LSE
|
15:18:00
|
|
708
|
3486.000
|
CHIX
|
15:18:00
|
|
522
|
3483.500
|
LSE
|
15:16:15
|
|
596
|
3485.000
|
CHIX
|
15:15:56
|
|
594
|
3485.500
|
LSE
|
15:15:54
|
|
542
|
3486.000
|
LSE
|
15:15:19
|
|
382
|
3487.000
|
LSE
|
15:14:47
|
|
128
|
3487.000
|
LSE
|
15:14:47
|
|
439
|
3488.500
|
LSE
|
15:14:39
|
|
181
|
3488.500
|
LSE
|
15:14:39
|
|
569
|
3489.000
|
LSE
|
15:14:38
|
|
593
|
3488.000
|
CHIX
|
15:13:48
|
|
525
|
3488.500
|
LSE
|
15:13:48
|
|
65
|
3488.500
|
LSE
|
15:13:48
|
|
81
|
3489.000
|
BATE
|
15:13:48
|
|
416
|
3489.000
|
BATE
|
15:13:48
|
|
61
|
3489.000
|
BATE
|
15:13:29
|
|
17
|
3489.000
|
BATE
|
15:13:29
|
|
92
|
3489.000
|
BATE
|
15:13:29
|
|
10
|
3489.000
|
BATE
|
15:13:29
|
|
21
|
3489.000
|
BATE
|
15:13:29
|
|
592
|
3491.500
|
LSE
|
15:13:21
|
|
140
|
3492.000
|
LSE
|
15:13:21
|
|
128
|
3492.000
|
LSE
|
15:13:21
|
|
130
|
3492.000
|
LSE
|
15:13:21
|
|
91
|
3492.000
|
LSE
|
15:13:21
|
|
108
|
3492.000
|
LSE
|
15:13:21
|
|
111
|
3492.000
|
LSE
|
15:13:21
|
|
398
|
3492.000
|
LSE
|
15:13:21
|
|
581
|
3492.000
|
CHIX
|
15:13:21
|
|
574
|
3492.500
|
LSE
|
15:12:50
|
|
180
|
3493.000
|
LSE
|
15:12:48
|
|
629
|
3491.000
|
LSE
|
15:12:14
|
|
114
|
3491.500
|
LSE
|
15:12:14
|
|
128
|
3491.500
|
LSE
|
15:12:14
|
|
210
|
3491.500
|
LSE
|
15:12:14
|
|
130
|
3491.500
|
LSE
|
15:12:14
|
|
150
|
3491.500
|
LSE
|
15:12:14
|
|
609
|
3491.500
|
LSE
|
15:12:14
|
|
13
|
3491.500
|
LSE
|
15:12:13
|
|
58
|
3489.000
|
LSE
|
15:11:19
|
|
695
|
3489.000
|
LSE
|
15:11:19
|
|
87
|
3489.500
|
CHIX
|
15:11:16
|
|
511
|
3489.500
|
CHIX
|
15:11:16
|
|
498
|
3487.000
|
LSE
|
15:09:56
|
|
124
|
3487.000
|
LSE
|
15:09:56
|
|
624
|
3487.500
|
LSE
|
15:09:56
|
|
705
|
3487.500
|
BATE
|
15:09:23
|
|
626
|
3488.000
|
LSE
|
15:09:21
|
|
220
|
3488.000
|
CHIX
|
15:09:21
|
|
410
|
3488.000
|
CHIX
|
15:09:21
|
|
622
|
3487.500
|
LSE
|
15:08:31
|
|
565
|
3488.000
|
LSE
|
15:07:54
|
|
654
|
3488.000
|
CHIX
|
15:07:54
|
|
24
|
3489.000
|
LSE
|
15:07:44
|
|
525
|
3489.000
|
LSE
|
15:07:44
|
|
622
|
3490.000
|
LSE
|
15:07:34
|
|
616
|
3490.000
|
LSE
|
15:07:05
|
|
91
|
3489.500
|
LSE
|
15:06:31
|
|
245
|
3489.000
|
LSE
|
15:06:31
|
|
388
|
3489.000
|
LSE
|
15:06:31
|
|
694
|
3489.500
|
CHIX
|
15:06:31
|
|
709
|
3489.500
|
BATE
|
15:06:16
|
|
585
|
3489.500
|
CHIX
|
15:06:16
|
|
526
|
3489.500
|
LSE
|
15:06:16
|
|
189
|
3488.500
|
LSE
|
15:04:55
|
|
401
|
3488.500
|
LSE
|
15:04:55
|
|
37
|
3488.500
|
LSE
|
15:04:55
|
|
441
|
3489.000
|
LSE
|
15:04:29
|
|
160
|
3489.000
|
LSE
|
15:04:29
|
|
603
|
3492.500
|
LSE
|
15:04:01
|
|
579
|
3493.000
|
CHIX
|
15:04:01
|
|
34
|
3493.500
|
LSE
|
15:03:52
|
|
383
|
3493.500
|
LSE
|
15:03:52
|
|
188
|
3493.500
|
LSE
|
15:03:52
|
|
203
|
3493.500
|
LSE
|
15:03:12
|
|
350
|
3493.500
|
LSE
|
15:03:12
|
|
552
|
3496.000
|
LSE
|
15:03:00
|
|
555
|
3496.000
|
LSE
|
15:02:43
|
|
809
|
3496.000
|
LSE
|
15:02:43
|
|
578
|
3496.000
|
CHIX
|
15:02:43
|
|
590
|
3496.000
|
LSE
|
15:02:43
|
|
627
|
3496.000
|
LSE
|
15:02:43
|
|
613
|
3496.000
|
CHIX
|
15:02:43
|
|
587
|
3496.000
|
BATE
|
15:02:43
|
|
478
|
3490.000
|
LSE
|
15:00:48
|
|
110
|
3490.000
|
LSE
|
15:00:48
|
|
224
|
3491.000
|
LSE
|
15:00:45
|
|
690
|
3491.000
|
BATE
|
15:00:45
|
|
116
|
3491.000
|
CHIX
|
15:00:45
|
|
185
|
3491.000
|
CHIX
|
15:00:45
|
|
310
|
3491.000
|
CHIX
|
15:00:45
|
|
383
|
3491.000
|
LSE
|
15:00:45
|
|
629
|
3491.500
|
LSE
|
15:00:43
|
|
72
|
3490.500
|
LSE
|
15:00:11
|
|
543
|
3490.500
|
LSE
|
15:00:11
|
|
553
|
3489.000
|
LSE
|
14:59:09
|
|
641
|
3489.000
|
CHIX
|
14:59:09
|
|
500
|
3492.000
|
LSE
|
14:58:34
|
|
128
|
3492.000
|
LSE
|
14:58:34
|
|
513
|
3494.000
|
LSE
|
14:58:14
|
|
583
|
3495.000
|
LSE
|
14:58:12
|
|
586
|
3495.000
|
CHIX
|
14:58:12
|
|
292
|
3494.000
|
LSE
|
14:57:54
|
|
265
|
3492.500
|
LSE
|
14:57:20
|
|
153
|
3492.500
|
LSE
|
14:57:15
|
|
622
|
3493.500
|
LSE
|
14:56:54
|
|
211
|
3493.500
|
LSE
|
14:56:49
|
|
217
|
3493.500
|
LSE
|
14:56:45
|
|
180
|
3493.500
|
LSE
|
14:56:41
|
|
620
|
3495.000
|
LSE
|
14:56:24
|
|
616
|
3495.000
|
BATE
|
14:56:24
|
|
141
|
3495.000
|
CHIX
|
14:56:24
|
|
565
|
3495.000
|
CHIX
|
14:56:24
|
|
103
|
3495.000
|
LSE
|
14:56:00
|
|
341
|
3495.000
|
LSE
|
14:56:00
|
|
125
|
3495.000
|
LSE
|
14:55:58
|
|
373
|
3496.500
|
LSE
|
14:55:15
|
|
147
|
3496.500
|
LSE
|
14:55:15
|
|
594
|
3499.000
|
LSE
|
14:54:52
|
|
629
|
3499.000
|
CHIX
|
14:54:52
|
|
26
|
3499.000
|
CHIX
|
14:54:52
|
|
576
|
3500.000
|
LSE
|
14:54:49
|
|
464
|
3501.000
|
LSE
|
14:54:39
|
|
106
|
3501.000
|
LSE
|
14:54:39
|
|
650
|
3500.500
|
CHIX
|
14:53:22
|
|
552
|
3501.000
|
LSE
|
14:53:18
|
|
588
|
3503.500
|
LSE
|
14:52:52
|
|
682
|
3503.500
|
BATE
|
14:52:52
|
|
92
|
3504.000
|
LSE
|
14:52:48
|
|
269
|
3504.000
|
LSE
|
14:52:48
|
|
156
|
3504.000
|
LSE
|
14:52:48
|
|
90
|
3504.500
|
LSE
|
14:52:25
|
|
457
|
3504.500
|
LSE
|
14:52:25
|
|
204
|
3504.500
|
CHIX
|
14:52:25
|
|
372
|
3504.500
|
CHIX
|
14:52:25
|
|
35
|
3504.500
|
LSE
|
14:52:25
|
|
521
|
3505.000
|
LSE
|
14:52:10
|
|
518
|
3505.500
|
LSE
|
14:51:18
|
|
477
|
3506.000
|
LSE
|
14:51:09
|
|
314
|
3506.000
|
CHIX
|
14:51:09
|
|
257
|
3506.000
|
CHIX
|
14:51:09
|
|
105
|
3506.000
|
LSE
|
14:51:09
|
|
1
|
3507.000
|
CHIX
|
14:50:24
|
|
92
|
3507.000
|
CHIX
|
14:50:24
|
|
624
|
3507.000
|
LSE
|
14:50:24
|
|
232
|
3507.000
|
CHIX
|
14:50:24
|
|
421
|
3507.000
|
LSE
|
14:50:24
|
|
168
|
3507.000
|
LSE
|
14:50:24
|
|
261
|
3507.000
|
CHIX
|
14:50:24
|
|
237
|
3506.000
|
LSE
|
14:49:27
|
|
128
|
3506.000
|
LSE
|
14:49:27
|
|
200
|
3506.000
|
LSE
|
14:49:27
|
|
544
|
3506.000
|
LSE
|
14:49:27
|
|
653
|
3506.000
|
BATE
|
14:49:27
|
|
575
|
3506.500
|
CHIX
|
14:49:22
|
|
101
|
3506.500
|
LSE
|
14:49:22
|
|
18
|
3506.500
|
LSE
|
14:49:22
|
|
411
|
3506.500
|
LSE
|
14:49:22
|
|
550
|
3506.000
|
LSE
|
14:49:05
|
|
334
|
3506.500
|
LSE
|
14:48:48
|
|
183
|
3506.500
|
LSE
|
14:48:48
|
|
546
|
3505.500
|
LSE
|
14:48:19
|
|
550
|
3507.000
|
LSE
|
14:47:53
|
|
587
|
3507.500
|
LSE
|
14:47:51
|
|
570
|
3510.000
|
LSE
|
14:47:31
|
|
576
|
3510.500
|
CHIX
|
14:47:19
|
|
518
|
3510.500
|
LSE
|
14:47:19
|
|
584
|
3511.000
|
CHIX
|
14:47:17
|
|
583
|
3511.000
|
LSE
|
14:47:17
|
|
74
|
3511.500
|
BATE
|
14:46:37
|
|
614
|
3511.500
|
BATE
|
14:46:37
|
|
287
|
3512.500
|
LSE
|
14:46:32
|
|
200
|
3512.500
|
LSE
|
14:46:32
|
|
130
|
3512.500
|
LSE
|
14:46:32
|
|
531
|
3512.500
|
LSE
|
14:46:32
|
|
55
|
3512.500
|
LSE
|
14:46:32
|
|
399
|
3509.500
|
LSE
|
14:45:57
|
|
220
|
3509.500
|
LSE
|
14:45:57
|
|
139
|
3509.500
|
LSE
|
14:45:57
|
|
200
|
3509.500
|
LSE
|
14:45:57
|
|
130
|
3509.500
|
LSE
|
14:45:57
|
|
625
|
3509.500
|
LSE
|
14:45:57
|
|
653
|
3509.500
|
CHIX
|
14:45:57
|
|
545
|
3510.000
|
LSE
|
14:45:47
|
|
76
|
3510.000
|
LSE
|
14:45:47
|
|
381
|
3510.000
|
LSE
|
14:45:47
|
|
274
|
3510.000
|
LSE
|
14:45:47
|
|
530
|
3510.000
|
LSE
|
14:44:33
|
|
608
|
3510.000
|
LSE
|
14:44:33
|
|
590
|
3510.000
|
CHIX
|
14:44:33
|
|
140
|
3510.500
|
LSE
|
14:44:03
|
|
371
|
3510.500
|
LSE
|
14:44:03
|
|
671
|
3511.000
|
BATE
|
14:43:57
|
|
619
|
3511.000
|
CHIX
|
14:43:57
|
|
537
|
3511.000
|
LSE
|
14:43:57
|
|
586
|
3511.000
|
LSE
|
14:43:26
|
|
50
|
3512.000
|
CHIX
|
14:43:12
|
|
100
|
3512.000
|
CHIX
|
14:43:12
|
|
328
|
3512.000
|
LSE
|
14:43:02
|
|
200
|
3512.000
|
LSE
|
14:43:02
|
|
613
|
3512.000
|
LSE
|
14:42:42
|
|
43
|
3511.000
|
CHIX
|
14:42:10
|
|
600
|
3511.000
|
CHIX
|
14:42:10
|
|
623
|
3511.500
|
LSE
|
14:42:07
|
|
317
|
3512.000
|
LSE
|
14:42:05
|
|
240
|
3512.000
|
LSE
|
14:42:05
|
|
481
|
3512.500
|
LSE
|
14:41:42
|
|
49
|
3512.500
|
LSE
|
14:41:42
|
|
67
|
3512.500
|
LSE
|
14:41:42
|
|
619
|
3515.500
|
LSE
|
14:41:17
|
|
591
|
3516.000
|
BATE
|
14:41:17
|
|
527
|
3516.000
|
LSE
|
14:41:14
|
|
568
|
3516.500
|
CHIX
|
14:41:14
|
|
29
|
3516.500
|
CHIX
|
14:41:14
|
|
401
|
3517.000
|
LSE
|
14:41:12
|
|
130
|
3517.000
|
LSE
|
14:41:12
|
|
511
|
3513.500
|
LSE
|
14:40:31
|
|
12
|
3513.500
|
LSE
|
14:40:29
|
|
69
|
3514.500
|
LSE
|
14:40:23
|
|
76
|
3514.500
|
LSE
|
14:40:23
|
|
383
|
3514.500
|
LSE
|
14:40:23
|
|
324
|
3514.500
|
CHIX
|
14:40:23
|
|
347
|
3514.500
|
CHIX
|
14:40:23
|
|
60
|
3515.000
|
LSE
|
14:40:21
|
|
88
|
3515.000
|
LSE
|
14:40:21
|
|
292
|
3515.000
|
LSE
|
14:40:21
|
|
54
|
3515.000
|
LSE
|
14:40:21
|
|
51
|
3515.000
|
LSE
|
14:40:21
|
|
383
|
3514.000
|
LSE
|
14:39:55
|
|
156
|
3514.000
|
LSE
|
14:39:55
|
|
534
|
3513.500
|
LSE
|
14:39:31
|
|
42
|
3513.500
|
CHIX
|
14:39:31
|
|
530
|
3513.500
|
CHIX
|
14:39:31
|
|
2
|
3514.000
|
LSE
|
14:39:30
|
|
116
|
3514.000
|
LSE
|
14:39:30
|
|
128
|
3514.000
|
LSE
|
14:39:30
|
|
130
|
3514.000
|
LSE
|
14:39:30
|
|
305
|
3514.000
|
LSE
|
14:39:30
|
|
596
|
3513.000
|
BATE
|
14:38:50
|
|
375
|
3513.000
|
LSE
|
14:38:50
|
|
147
|
3513.000
|
LSE
|
14:38:50
|
|
216
|
3514.500
|
CHIX
|
14:38:41
|
|
200
|
3514.500
|
CHIX
|
14:38:33
|
|
231
|
3514.500
|
CHIX
|
14:38:33
|
|
708
|
3515.500
|
CHIX
|
14:38:33
|
|
1475
|
3516.000
|
LSE
|
14:38:33
|
|
772
|
3516.500
|
LSE
|
14:38:33
|
|
373
|
3516.500
|
CHIX
|
14:38:33
|
|
148
|
3516.500
|
CHIX
|
14:38:33
|
|
398
|
3516.500
|
BATE
|
14:38:33
|
|
17
|
3516.500
|
CHIX
|
14:38:33
|
|
47
|
3516.500
|
BATE
|
14:38:33
|
|
6
|
3516.500
|
BATE
|
14:38:33
|
|
132
|
3516.500
|
CHIX
|
14:38:33
|
|
126
|
3516.500
|
BATE
|
14:38:33
|
|
473
|
3517.000
|
LSE
|
14:38:30
|
|
430
|
3517.000
|
LSE
|
14:38:30
|
|
102
|
3517.000
|
LSE
|
14:38:30
|
|
30
|
3514.500
|
LSE
|
14:38:12
|
|
270
|
3514.500
|
LSE
|
14:38:12
|
|
248
|
3515.000
|
LSE
|
14:38:12
|
|
370
|
3515.000
|
LSE
|
14:38:12
|
|
553
|
3515.000
|
LSE
|
14:38:12
|
|
75
|
3514.500
|
LSE
|
14:38:06
|
|
49
|
3514.500
|
LSE
|
14:38:06
|
|
418
|
3508.500
|
LSE
|
14:37:11
|
|
131
|
3508.500
|
LSE
|
14:37:11
|
|
586
|
3508.000
|
LSE
|
14:36:55
|
|
586
|
3506.500
|
LSE
|
14:36:05
|
|
40
|
3507.000
|
LSE
|
14:36:01
|
|
582
|
3507.000
|
LSE
|
14:36:01
|
|
343
|
3507.000
|
LSE
|
14:36:01
|
|
278
|
3507.000
|
LSE
|
14:36:01
|
|
110
|
3503.000
|
CHIX
|
14:35:28
|
|
579
|
3503.000
|
LSE
|
14:35:28
|
|
63
|
3503.000
|
CHIX
|
14:35:28
|
|
36
|
3503.000
|
CHIX
|
14:35:28
|
|
204
|
3503.000
|
CHIX
|
14:35:28
|
|
247
|
3503.000
|
CHIX
|
14:35:28
|
|
291
|
3505.500
|
LSE
|
14:35:06
|
|
100
|
3505.500
|
LSE
|
14:35:05
|
|
120
|
3505.500
|
LSE
|
14:35:05
|
|
223
|
3507.500
|
BATE
|
14:35:04
|
|
35
|
3507.500
|
BATE
|
14:35:03
|
|
24
|
3507.500
|
BATE
|
14:35:03
|
|
29
|
3507.500
|
BATE
|
14:35:03
|
|
13
|
3507.500
|
BATE
|
14:35:03
|
|
94
|
3507.500
|
BATE
|
14:35:03
|
|
448
|
3507.500
|
LSE
|
14:35:03
|
|
124
|
3507.500
|
LSE
|
14:35:02
|
|
200
|
3507.500
|
BATE
|
14:35:01
|
|
116
|
3508.000
|
LSE
|
14:35:01
|
|
500
|
3508.000
|
LSE
|
14:35:01
|
|
11
|
3508.000
|
LSE
|
14:35:01
|
|
600
|
3508.500
|
CHIX
|
14:35:01
|
|
89
|
3508.500
|
CHIX
|
14:35:01
|
|
400
|
3509.000
|
LSE
|
14:35:00
|
|
177
|
3509.000
|
LSE
|
14:35:00
|
|
44
|
3506.500
|
LSE
|
14:34:43
|
|
91
|
3506.500
|
LSE
|
14:34:41
|
|
179
|
3507.000
|
LSE
|
14:34:15
|
|
273
|
3507.000
|
LSE
|
14:34:15
|
|
100
|
3507.000
|
LSE
|
14:34:15
|
|
529
|
3508.500
|
LSE
|
14:34:04
|
|
157
|
3511.000
|
CHIX
|
14:33:54
|
|
300
|
3511.000
|
CHIX
|
14:33:53
|
|
114
|
3511.000
|
CHIX
|
14:33:53
|
|
580
|
3511.500
|
LSE
|
14:33:53
|
|
470
|
3512.500
|
LSE
|
14:33:43
|
|
152
|
3512.500
|
LSE
|
14:33:40
|
|
210
|
3514.500
|
LSE
|
14:33:34
|
|
404
|
3514.500
|
LSE
|
14:33:33
|
|
341
|
3515.000
|
LSE
|
14:33:31
|
|
172
|
3515.000
|
LSE
|
14:33:31
|
|
101
|
3515.500
|
LSE
|
14:33:29
|
|
83
|
3515.500
|
CHIX
|
14:33:29
|
|
265
|
3515.500
|
BATE
|
14:33:29
|
|
300
|
3515.500
|
CHIX
|
14:33:29
|
|
417
|
3515.500
|
BATE
|
14:33:29
|
|
215
|
3515.500
|
CHIX
|
14:33:29
|
|
485
|
3516.000
|
LSE
|
14:33:29
|
|
607
|
3516.000
|
LSE
|
14:33:29
|
|
100
|
3516.000
|
LSE
|
14:33:26
|
|
82
|
3516.000
|
LSE
|
14:33:00
|
|
109
|
3516.000
|
LSE
|
14:33:00
|
|
200
|
3516.000
|
LSE
|
14:33:00
|
|
128
|
3516.000
|
LSE
|
14:33:00
|
|
130
|
3516.000
|
LSE
|
14:33:00
|
|
430
|
3515.500
|
LSE
|
14:33:00
|
|
171
|
3515.500
|
LSE
|
14:33:00
|
|
298
|
3515.500
|
LSE
|
14:33:00
|
|
213
|
3515.500
|
LSE
|
14:33:00
|
|
599
|
3515.500
|
CHIX
|
14:33:00
|
|
92
|
3515.500
|
LSE
|
14:32:58
|
|
215
|
3510.500
|
CHIX
|
14:32:05
|
|
110
|
3510.500
|
CHIX
|
14:32:05
|
|
30
|
3510.500
|
CHIX
|
14:32:05
|
|
229
|
3510.500
|
CHIX
|
14:32:05
|
|
528
|
3511.000
|
LSE
|
14:32:05
|
|
570
|
3513.500
|
LSE
|
14:31:52
|
|
631
|
3515.000
|
LSE
|
14:31:45
|
|
591
|
3515.000
|
BATE
|
14:31:35
|
|
606
|
3515.500
|
CHIX
|
14:31:33
|
|
449
|
3516.000
|
LSE
|
14:31:31
|
|
150
|
3516.000
|
LSE
|
14:31:31
|
|
328
|
3516.000
|
LSE
|
14:31:31
|
|
200
|
3516.000
|
LSE
|
14:31:30
|
|
300
|
3516.500
|
LSE
|
14:31:30
|
|
286
|
3516.500
|
LSE
|
14:31:30
|
|
18
|
3514.000
|
LSE
|
14:31:07
|
|
173
|
3514.000
|
LSE
|
14:31:07
|
|
49
|
3514.000
|
LSE
|
14:31:07
|
|
135
|
3514.000
|
LSE
|
14:31:07
|
|
143
|
3514.000
|
LSE
|
14:31:07
|
|
94
|
3514.000
|
LSE
|
14:31:07
|
|
78
|
3517.000
|
CHIX
|
14:30:45
|
|
583
|
3517.000
|
LSE
|
14:30:44
|
|
571
|
3517.000
|
CHIX
|
14:30:44
|
|
14
|
3520.500
|
LSE
|
14:30:28
|
|
100
|
3520.500
|
LSE
|
14:30:28
|
|
100
|
3520.500
|
LSE
|
14:30:28
|
|
157
|
3521.000
|
LSE
|
14:30:28
|
|
50
|
3521.000
|
LSE
|
14:30:28
|
|
59
|
3521.000
|
LSE
|
14:30:28
|
|
36
|
3520.500
|
LSE
|
14:30:28
|
|
83
|
3520.500
|
LSE
|
14:30:28
|
|
43
|
3521.500
|
LSE
|
14:30:28
|
|
50
|
3521.500
|
LSE
|
14:30:28
|
|
111
|
3521.500
|
LSE
|
14:30:28
|
|
40
|
3521.500
|
LSE
|
14:30:28
|
|
264
|
3521.500
|
LSE
|
14:30:28
|
|
448
|
3524.000
|
LSE
|
14:30:24
|
|
310
|
3524.000
|
LSE
|
14:30:24
|
|
714
|
3524.500
|
LSE
|
14:30:23
|
|
128
|
3524.500
|
LSE
|
14:30:23
|
|
380
|
3524.500
|
LSE
|
14:30:23
|
|
270
|
3526.500
|
LSE
|
14:30:20
|
|
690
|
3526.500
|
LSE
|
14:30:20
|
|
692
|
3526.500
|
CHIX
|
14:30:20
|
|
24
|
3526.500
|
BATE
|
14:30:20
|
|
599
|
3526.500
|
BATE
|
14:30:20
|
|
241
|
3527.000
|
CHIX
|
14:30:12
|
|
280
|
3527.000
|
CHIX
|
14:30:12
|
|
57
|
3527.000
|
CHIX
|
14:30:12
|
|
303
|
3527.500
|
LSE
|
14:30:12
|
|
307
|
3527.500
|
LSE
|
14:30:12
|
|
526
|
3523.000
|
LSE
|
14:29:13
|
|
695
|
3523.500
|
CHIX
|
14:28:34
|
|
518
|
3523.500
|
LSE
|
14:28:34
|
|
240
|
3523.500
|
LSE
|
14:28:02
|
|
354
|
3523.500
|
LSE
|
14:28:02
|
|
230
|
3524.000
|
LSE
|
14:28:00
|
|
350
|
3524.000
|
LSE
|
14:28:00
|
|
348
|
3525.500
|
BATE
|
14:27:09
|
|
92
|
3525.500
|
BATE
|
14:27:09
|
|
230
|
3525.500
|
BATE
|
14:27:09
|
|
508
|
3526.000
|
LSE
|
14:27:09
|
|
9
|
3526.000
|
LSE
|
14:27:09
|
|
579
|
3526.000
|
LSE
|
14:27:08
|
|
550
|
3526.500
|
LSE
|
14:26:55
|
|
219
|
3526.500
|
CHIX
|
14:26:40
|
|
641
|
3526.500
|
LSE
|
14:26:40
|
|
420
|
3526.500
|
CHIX
|
14:26:40
|
|
318
|
3526.500
|
LSE
|
14:26:20
|
|
284
|
3526.500
|
LSE
|
14:26:20
|
|
358
|
3526.500
|
LSE
|
14:25:15
|
|
111
|
3526.500
|
LSE
|
14:25:15
|
|
200
|
3526.500
|
LSE
|
14:25:15
|
|
633
|
3526.500
|
LSE
|
14:25:15
|
|
498
|
3526.500
|
BATE
|
14:25:15
|
|
38
|
3526.500
|
BATE
|
14:25:15
|
|
143
|
3526.500
|
CHIX
|
14:25:15
|
|
99
|
3526.500
|
BATE
|
14:25:15
|
|
215
|
3526.500
|
CHIX
|
14:25:15
|
|
98
|
3526.500
|
CHIX
|
14:25:15
|
|
137
|
3526.500
|
CHIX
|
14:25:15
|
|
651
|
3526.500
|
LSE
|
14:25:15
|
|
693
|
3527.000
|
CHIX
|
14:24:45
|
|
515
|
3527.000
|
LSE
|
14:24:45
|
|
528
|
3522.500
|
LSE
|
14:21:00
|
|
258
|
3525.000
|
LSE
|
14:20:01
|
|
280
|
3525.000
|
LSE
|
14:20:01
|
|
347
|
3525.500
|
LSE
|
14:19:21
|
|
195
|
3525.500
|
LSE
|
14:19:21
|
|
620
|
3526.000
|
CHIX
|
14:18:12
|
|
576
|
3526.000
|
LSE
|
14:18:12
|
|
219
|
3526.500
|
LSE
|
14:17:59
|
|
311
|
3526.500
|
LSE
|
14:17:59
|
|
13
|
3526.500
|
LSE
|
14:17:27
|
|
42
|
3527.000
|
BATE
|
14:15:32
|
|
125
|
3527.000
|
BATE
|
14:15:32
|
|
9
|
3527.000
|
BATE
|
14:15:32
|
|
39
|
3527.000
|
BATE
|
14:15:32
|
|
99
|
3527.000
|
CHIX
|
14:15:32
|
|
57
|
3527.000
|
BATE
|
14:15:32
|
|
95
|
3527.000
|
BATE
|
14:15:32
|
|
95
|
3527.000
|
BATE
|
14:15:32
|
|
7
|
3527.000
|
BATE
|
14:15:32
|
|
17
|
3527.000
|
BATE
|
14:15:32
|
|
629
|
3527.000
|
LSE
|
14:15:32
|
|
125
|
3527.000
|
BATE
|
14:15:29
|
|
333
|
3527.000
|
CHIX
|
14:15:29
|
|
140
|
3527.000
|
CHIX
|
14:15:29
|
|
305
|
3527.500
|
LSE
|
14:14:22
|
|
321
|
3527.500
|
LSE
|
14:14:22
|
|
282
|
3528.000
|
LSE
|
14:13:59
|
|
283
|
3528.000
|
LSE
|
14:13:18
|
|
630
|
3530.500
|
LSE
|
14:13:17
|
|
467
|
3530.500
|
CHIX
|
14:13:17
|
|
169
|
3530.500
|
CHIX
|
14:13:17
|
|
603
|
3531.500
|
LSE
|
14:10:05
|
|
32
|
3532.500
|
CHIX
|
14:10:04
|
|
238
|
3532.500
|
CHIX
|
14:09:17
|
|
271
|
3532.500
|
LSE
|
14:09:16
|
|
348
|
3532.500
|
LSE
|
14:09:16
|
|
370
|
3532.500
|
CHIX
|
14:09:00
|
|
576
|
3533.000
|
LSE
|
14:09:00
|
|
590
|
3533.000
|
BATE
|
14:09:00
|
|
873
|
3533.500
|
LSE
|
14:08:56
|
|
228
|
3533.500
|
CHIX
|
14:08:56
|
|
419
|
3533.500
|
CHIX
|
14:08:56
|
|
334
|
3529.000
|
LSE
|
14:05:40
|
|
534
|
3528.000
|
LSE
|
14:04:15
|
|
632
|
3528.500
|
LSE
|
14:04:15
|
|
51
|
3527.500
|
CHIX
|
14:02:07
|
|
229
|
3527.500
|
CHIX
|
14:02:07
|
|
100
|
3527.500
|
CHIX
|
14:02:07
|
|
141
|
3527.500
|
LSE
|
14:02:07
|
|
99
|
3527.500
|
CHIX
|
14:02:07
|
|
469
|
3527.500
|
LSE
|
14:02:07
|
|
229
|
3527.500
|
CHIX
|
14:02:07
|
|
557
|
3527.500
|
BATE
|
14:02:07
|
|
124
|
3527.500
|
CHIX
|
14:02:07
|
|
22
|
3527.500
|
BATE
|
14:02:07
|
|
569
|
3527.500
|
LSE
|
14:02:07
|
|
157
|
3527.500
|
LSE
|
14:02:07
|
|
405
|
3527.500
|
LSE
|
14:02:07
|
|
530
|
3527.500
|
CHIX
|
14:02:07
|
|
386
|
3528.000
|
LSE
|
14:01:45
|
|
533
|
3528.000
|
LSE
|
14:01:45
|
|
100
|
3523.000
|
LSE
|
14:00:26
|
|
66
|
3523.000
|
LSE
|
14:00:26
|
|
539
|
3523.000
|
LSE
|
13:55:54
|
|
46
|
3523.500
|
CHIX
|
13:55:52
|
|
600
|
3523.500
|
CHIX
|
13:55:52
|
|
533
|
3524.000
|
LSE
|
13:55:15
|
|
542
|
3524.000
|
LSE
|
13:54:48
|
|
530
|
3524.000
|
LSE
|
13:54:36
|
|
604
|
3524.000
|
BATE
|
13:53:17
|
|
567
|
3524.000
|
LSE
|
13:53:17
|
|
142
|
3524.000
|
CHIX
|
13:53:17
|
|
557
|
3524.000
|
CHIX
|
13:53:17
|
|
529
|
3523.000
|
LSE
|
13:51:59
|
|
632
|
3522.500
|
LSE
|
13:49:11
|
|
585
|
3527.500
|
LSE
|
13:47:09
|
|
587
|
3528.000
|
LSE
|
13:46:35
|
|
98
|
3528.500
|
LSE
|
13:46:26
|
|
118
|
3528.500
|
LSE
|
13:46:26
|
|
608
|
3528.500
|
LSE
|
13:46:26
|
|
710
|
3528.500
|
CHIX
|
13:46:26
|
|
112
|
3528.000
|
BATE
|
13:44:01
|
|
300
|
3528.000
|
BATE
|
13:44:01
|
|
299
|
3528.000
|
BATE
|
13:44:01
|
|
571
|
3528.000
|
CHIX
|
13:44:01
|
|
237
|
3528.000
|
LSE
|
13:44:01
|
|
362
|
3528.000
|
LSE
|
13:44:01
|
|
519
|
3528.000
|
LSE
|
13:41:11
|
|
619
|
3528.500
|
LSE
|
13:40:37
|
|
574
|
3529.000
|
LSE
|
13:40:19
|
|
577
|
3529.000
|
CHIX
|
13:40:19
|
|
516
|
3529.000
|
LSE
|
13:37:41
|
|
170
|
3529.500
|
LSE
|
13:37:28
|
|
394
|
3529.500
|
LSE
|
13:37:28
|
|
626
|
3530.000
|
LSE
|
13:37:28
|
|
580
|
3530.000
|
LSE
|
13:37:28
|
|
45
|
3530.000
|
CHIX
|
13:37:28
|
|
599
|
3530.000
|
CHIX
|
13:37:28
|
|
180
|
3530.500
|
LSE
|
13:35:19
|
|
435
|
3530.500
|
LSE
|
13:35:19
|
|
84
|
3530.500
|
LSE
|
13:35:19
|
|
305
|
3530.500
|
LSE
|
13:35:19
|
|
149
|
3530.500
|
LSE
|
13:35:19
|
|
876
|
3531.000
|
LSE
|
13:34:14
|
|
111
|
3531.000
|
BATE
|
13:34:14
|
|
586
|
3531.000
|
BATE
|
13:34:14
|
|
663
|
3531.000
|
CHIX
|
13:34:14
|
|
631
|
3527.000
|
LSE
|
13:30:02
|
|
680
|
3527.000
|
CHIX
|
13:30:02
|
|
221
|
3528.500
|
LSE
|
13:29:56
|
|
15
|
3528.500
|
LSE
|
13:29:56
|
|
335
|
3528.500
|
LSE
|
13:29:56
|
|
358
|
3529.000
|
LSE
|
13:29:18
|
|
158
|
3529.000
|
LSE
|
13:29:18
|
|
594
|
3529.500
|
BATE
|
13:28:26
|
|
10
|
3529.500
|
CHIX
|
13:28:26
|
|
512
|
3529.500
|
LSE
|
13:28:21
|
|
626
|
3529.500
|
CHIX
|
13:28:21
|
|
515
|
3529.500
|
LSE
|
13:26:10
|
|
512
|
3529.000
|
LSE
|
13:24:20
|
|
626
|
3529.500
|
LSE
|
13:24:02
|
|
532
|
3530.000
|
LSE
|
13:23:20
|
|
381
|
3530.000
|
CHIX
|
13:23:20
|
|
209
|
3530.000
|
CHIX
|
13:23:04
|
|
567
|
3530.000
|
LSE
|
13:22:00
|
|
607
|
3530.000
|
CHIX
|
13:22:00
|
|
532
|
3529.000
|
LSE
|
13:16:52
|
|
571
|
3529.500
|
LSE
|
13:16:51
|
|
159
|
3529.500
|
BATE
|
13:16:51
|
|
460
|
3529.500
|
BATE
|
13:16:51
|
|
181
|
3528.500
|
LSE
|
13:15:18
|
|
437
|
3528.500
|
LSE
|
13:15:18
|
|
276
|
3529.000
|
LSE
|
13:15:18
|
|
331
|
3529.000
|
LSE
|
13:15:18
|
|
139
|
3529.000
|
CHIX
|
13:15:18
|
|
519
|
3529.000
|
CHIX
|
13:15:18
|
|
8
|
3529.000
|
CHIX
|
13:15:18
|
|
924
|
3528.000
|
LSE
|
13:13:36
|
|
499
|
3527.500
|
LSE
|
13:12:40
|
|
573
|
3523.500
|
LSE
|
13:06:53
|
|
1
|
3523.500
|
LSE
|
13:06:04
|
|
471
|
3524.000
|
CHIX
|
13:06:03
|
|
226
|
3524.000
|
CHIX
|
13:06:03
|
|
524
|
3524.500
|
LSE
|
13:04:31
|
|
305
|
3525.500
|
LSE
|
13:04:17
|
|
157
|
3525.500
|
LSE
|
13:04:17
|
|
72
|
3525.500
|
LSE
|
13:04:17
|
|
549
|
3525.500
|
BATE
|
13:03:32
|
|
32
|
3525.500
|
BATE
|
13:03:32
|
|
698
|
3525.500
|
LSE
|
13:03:32
|
|
46
|
3525.500
|
BATE
|
13:03:32
|
|
73
|
3525.500
|
BATE
|
13:03:32
|
|
9
|
3526.000
|
CHIX
|
13:03:25
|
|
583
|
3526.000
|
LSE
|
13:03:25
|
|
14
|
3526.000
|
LSE
|
13:03:25
|
|
550
|
3526.000
|
CHIX
|
13:03:25
|
|
101
|
3526.000
|
CHIX
|
13:02:30
|
|
404
|
3528.000
|
LSE
|
12:58:20
|
|
123
|
3528.000
|
LSE
|
12:58:20
|
|
93
|
3530.000
|
CHIX
|
12:57:34
|
|
225
|
3530.000
|
CHIX
|
12:57:34
|
|
605
|
3530.000
|
LSE
|
12:57:33
|
|
319
|
3530.000
|
CHIX
|
12:57:33
|
|
128
|
3530.500
|
LSE
|
12:57:10
|
|
359
|
3530.500
|
LSE
|
12:57:10
|
|
109
|
3530.500
|
LSE
|
12:57:10
|
|
573
|
3529.000
|
LSE
|
12:54:00
|
|
597
|
3530.000
|
LSE
|
12:52:00
|
|
478
|
3533.000
|
BATE
|
12:50:22
|
|
61
|
3533.000
|
BATE
|
12:50:22
|
|
102
|
3533.000
|
BATE
|
12:50:22
|
|
141
|
3533.500
|
CHIX
|
12:50:21
|
|
132
|
3533.500
|
CHIX
|
12:50:21
|
|
430
|
3533.500
|
CHIX
|
12:50:21
|
|
246
|
3534.000
|
LSE
|
12:50:21
|
|
301
|
3534.000
|
LSE
|
12:50:21
|
|
622
|
3535.500
|
LSE
|
12:49:15
|
|
356
|
3537.000
|
LSE
|
12:48:00
|
|
174
|
3537.000
|
LSE
|
12:48:00
|
|
614
|
3538.000
|
LSE
|
12:46:56
|
|
138
|
3538.500
|
LSE
|
12:45:38
|
|
69
|
3538.500
|
CHIX
|
12:45:38
|
|
300
|
3538.500
|
CHIX
|
12:45:38
|
|
229
|
3538.500
|
CHIX
|
12:45:38
|
|
585
|
3538.500
|
LSE
|
12:45:38
|
|
581
|
3539.500
|
LSE
|
12:45:15
|
|
186
|
3539.500
|
LSE
|
12:45:15
|
|
385
|
3539.500
|
LSE
|
12:45:14
|
|
544
|
3539.000
|
CHIX
|
12:42:28
|
|
93
|
3539.000
|
CHIX
|
12:42:28
|
|
550
|
3539.500
|
LSE
|
12:42:15
|
|
116
|
3540.000
|
LSE
|
12:41:50
|
|
459
|
3540.000
|
LSE
|
12:41:50
|
|
148
|
3540.000
|
CHIX
|
12:41:48
|
|
522
|
3540.500
|
LSE
|
12:41:48
|
|
599
|
3540.500
|
CHIX
|
12:41:48
|
|
657
|
3540.500
|
BATE
|
12:41:48
|
|
116
|
3541.000
|
LSE
|
12:41:45
|
|
31
|
3541.000
|
LSE
|
12:41:45
|
|
172
|
3541.000
|
LSE
|
12:41:45
|
|
116
|
3541.000
|
LSE
|
12:41:45
|
|
41
|
3541.000
|
LSE
|
12:41:45
|
|
198
|
3541.000
|
LSE
|
12:41:45
|
|
118
|
3541.000
|
LSE
|
12:41:45
|
|
29
|
3541.000
|
LSE
|
12:41:45
|
|
1
|
3541.000
|
LSE
|
12:41:45
|
|
160
|
3541.000
|
LSE
|
12:41:45
|
|
116
|
3541.000
|
LSE
|
12:40:45
|
|
116
|
3541.000
|
LSE
|
12:40:45
|
|
118
|
3541.000
|
LSE
|
12:40:45
|
|
33
|
3541.000
|
LSE
|
12:40:45
|
|
118
|
3541.000
|
LSE
|
12:40:35
|
|
49
|
3541.000
|
LSE
|
12:40:35
|
|
266
|
3541.000
|
LSE
|
12:40:35
|
|
150
|
3539.500
|
LSE
|
12:38:19
|
|
200
|
3539.500
|
LSE
|
12:38:19
|
|
177
|
3539.500
|
LSE
|
12:38:19
|
|
101
|
3539.500
|
LSE
|
12:38:19
|
|
673
|
3540.000
|
LSE
|
12:38:19
|
|
808
|
3540.000
|
LSE
|
12:38:19
|
|
634
|
3540.000
|
CHIX
|
12:38:19
|
|
128
|
3540.000
|
LSE
|
12:37:22
|
|
110
|
3538.000
|
LSE
|
12:35:36
|
|
218
|
3536.000
|
LSE
|
12:29:29
|
|
340
|
3536.000
|
LSE
|
12:29:27
|
|
439
|
3537.000
|
LSE
|
12:28:58
|
|
141
|
3537.000
|
LSE
|
12:28:58
|
|
76
|
3538.000
|
LSE
|
12:28:53
|
|
589
|
3538.000
|
BATE
|
12:28:53
|
|
502
|
3538.000
|
LSE
|
12:28:53
|
|
564
|
3538.500
|
LSE
|
12:26:10
|
|
658
|
3538.500
|
CHIX
|
12:26:10
|
|
522
|
3538.500
|
LSE
|
12:23:48
|
|
511
|
3539.500
|
LSE
|
12:22:27
|
|
256
|
3540.000
|
LSE
|
12:20:48
|
|
328
|
3540.000
|
LSE
|
12:20:48
|
|
85
|
3540.000
|
CHIX
|
12:20:48
|
|
119
|
3540.000
|
CHIX
|
12:20:40
|
|
169
|
3540.000
|
CHIX
|
12:20:39
|
|
119
|
3540.000
|
CHIX
|
12:20:01
|
|
166
|
3540.000
|
CHIX
|
12:20:00
|
|
81
|
3541.500
|
LSE
|
12:17:35
|
|
171
|
3541.500
|
LSE
|
12:17:35
|
|
277
|
3541.500
|
LSE
|
12:17:35
|
|
420
|
3543.500
|
LSE
|
12:16:08
|
|
117
|
3543.500
|
LSE
|
12:16:08
|
|
583
|
3543.500
|
BATE
|
12:16:08
|
|
630
|
3544.000
|
LSE
|
12:15:54
|
|
603
|
3544.000
|
CHIX
|
12:15:54
|
|
537
|
3545.500
|
LSE
|
12:14:28
|
|
284
|
3545.000
|
LSE
|
12:12:16
|
|
12
|
3545.000
|
LSE
|
12:11:10
|
|
496
|
3545.000
|
LSE
|
12:11:10
|
|
393
|
3545.500
|
LSE
|
12:11:10
|
|
232
|
3545.500
|
LSE
|
12:11:10
|
|
622
|
3546.000
|
LSE
|
12:11:07
|
|
711
|
3546.000
|
CHIX
|
12:11:07
|
|
622
|
3546.000
|
LSE
|
12:09:16
|
|
136
|
3546.000
|
LSE
|
12:09:16
|
|
28
|
3546.000
|
LSE
|
12:09:16
|
|
86
|
3546.000
|
LSE
|
12:09:09
|
|
205
|
3546.000
|
LSE
|
12:09:09
|
|
258
|
3546.000
|
LSE
|
12:09:02
|
|
368
|
3544.000
|
LSE
|
12:06:21
|
|
24
|
3544.000
|
CHIX
|
12:06:21
|
|
263
|
3544.000
|
LSE
|
12:06:21
|
|
578
|
3544.000
|
CHIX
|
12:06:21
|
|
107
|
3543.500
|
LSE
|
12:05:14
|
|
200
|
3543.500
|
LSE
|
12:05:14
|
|
108
|
3543.500
|
LSE
|
12:05:14
|
|
558
|
3543.500
|
LSE
|
12:04:59
|
|
152
|
3543.500
|
BATE
|
12:04:59
|
|
248
|
3543.500
|
LSE
|
12:04:59
|
|
495
|
3543.500
|
BATE
|
12:04:59
|
|
159
|
3543.500
|
LSE
|
12:04:59
|
|
416
|
3541.000
|
LSE
|
12:02:55
|
|
219
|
3541.000
|
LSE
|
12:02:55
|
|
603
|
3541.000
|
CHIX
|
12:02:55
|
|
546
|
3541.000
|
LSE
|
12:01:33
|
|
146
|
3539.000
|
LSE
|
12:00:00
|
|
103
|
3539.000
|
LSE
|
12:00:00
|
|
593
|
3539.000
|
CHIX
|
12:00:00
|
|
146
|
3540.000
|
LSE
|
11:58:45
|
|
422
|
3540.000
|
LSE
|
11:58:44
|
|
14
|
3539.000
|
LSE
|
11:58:10
|
|
140
|
3539.000
|
LSE
|
11:57:48
|
|
128
|
3539.000
|
LSE
|
11:57:48
|
|
113
|
3539.000
|
LSE
|
11:57:47
|
|
65
|
3539.000
|
LSE
|
11:57:47
|
|
97
|
3539.000
|
LSE
|
11:57:47
|
|
354
|
3540.500
|
LSE
|
11:57:01
|
|
705
|
3540.500
|
BATE
|
11:57:01
|
|
85
|
3540.500
|
LSE
|
11:57:01
|
|
181
|
3540.500
|
LSE
|
11:57:01
|
|
378
|
3540.500
|
CHIX
|
11:57:01
|
|
244
|
3540.500
|
CHIX
|
11:57:01
|
|
202
|
3539.500
|
LSE
|
11:54:25
|
|
172
|
3539.500
|
LSE
|
11:54:25
|
|
200
|
3539.500
|
LSE
|
11:54:25
|
|
523
|
3539.500
|
LSE
|
11:54:25
|
|
354
|
3539.500
|
LSE
|
11:51:44
|
|
156
|
3539.500
|
LSE
|
11:51:44
|
|
566
|
3540.000
|
LSE
|
11:50:31
|
|
572
|
3540.000
|
CHIX
|
11:50:31
|
|
572
|
3541.000
|
LSE
|
11:49:32
|
|
585
|
3540.000
|
CHIX
|
11:47:32
|
|
553
|
3540.000
|
LSE
|
11:47:32
|
|
219
|
3539.000
|
CHIX
|
11:45:03
|
|
580
|
3539.000
|
LSE
|
11:45:03
|
|
184
|
3539.500
|
LSE
|
11:44:43
|
|
602
|
3539.500
|
BATE
|
11:44:43
|
|
345
|
3539.500
|
LSE
|
11:44:15
|
|
614
|
3540.500
|
LSE
|
11:41:19
|
|
615
|
3539.500
|
LSE
|
11:39:42
|
|
548
|
3540.500
|
LSE
|
11:39:42
|
|
534
|
3540.500
|
CHIX
|
11:39:42
|
|
176
|
3540.500
|
CHIX
|
11:39:42
|
|
633
|
3539.000
|
LSE
|
11:36:48
|
|
28
|
3541.000
|
LSE
|
11:34:46
|
|
550
|
3541.000
|
LSE
|
11:34:46
|
|
612
|
3541.500
|
LSE
|
11:34:46
|
|
289
|
3542.500
|
CHIX
|
11:33:59
|
|
127
|
3542.500
|
LSE
|
11:33:59
|
|
317
|
3542.500
|
CHIX
|
11:33:59
|
|
690
|
3542.500
|
BATE
|
11:33:59
|
|
421
|
3542.500
|
LSE
|
11:33:59
|
|
625
|
3542.500
|
LSE
|
11:33:17
|
|
695
|
3540.500
|
LSE
|
11:31:54
|
|
415
|
3540.500
|
CHIX
|
11:30:40
|
|
235
|
3540.500
|
CHIX
|
11:30:40
|
|
511
|
3539.500
|
LSE
|
11:29:18
|
|
569
|
3539.000
|
LSE
|
11:27:24
|
|
160
|
3539.500
|
LSE
|
11:26:32
|
|
88
|
3540.000
|
LSE
|
11:26:32
|
|
366
|
3540.000
|
LSE
|
11:26:32
|
|
113
|
3540.000
|
LSE
|
11:26:32
|
|
233
|
3540.000
|
LSE
|
11:26:32
|
|
238
|
3540.000
|
LSE
|
11:26:04
|
|
523
|
3540.000
|
LSE
|
11:24:12
|
|
210
|
3540.000
|
CHIX
|
11:24:12
|
|
72
|
3540.000
|
CHIX
|
11:24:09
|
|
99
|
3540.000
|
CHIX
|
11:23:32
|
|
350
|
3540.000
|
LSE
|
11:23:20
|
|
427
|
3540.000
|
LSE
|
11:23:20
|
|
169
|
3540.000
|
LSE
|
11:23:20
|
|
193
|
3540.000
|
CHIX
|
11:23:20
|
|
95
|
3540.000
|
LSE
|
11:23:20
|
|
50
|
3540.000
|
CHIX
|
11:23:20
|
|
161
|
3540.500
|
LSE
|
11:23:20
|
|
162
|
3540.500
|
LSE
|
11:23:20
|
|
501
|
3540.000
|
BATE
|
11:22:23
|
|
84
|
3540.000
|
BATE
|
11:22:20
|
|
123
|
3540.000
|
BATE
|
11:22:20
|
|
108
|
3539.500
|
LSE
|
11:21:55
|
|
46
|
3539.500
|
LSE
|
11:21:55
|
|
93
|
3539.500
|
LSE
|
11:21:55
|
|
123
|
3539.500
|
LSE
|
11:21:55
|
|
599
|
3538.500
|
LSE
|
11:19:28
|
|
625
|
3538.500
|
CHIX
|
11:19:28
|
|
385
|
3535.000
|
LSE
|
11:17:12
|
|
163
|
3535.000
|
LSE
|
11:17:12
|
|
90
|
3536.000
|
LSE
|
11:16:04
|
|
386
|
3536.000
|
LSE
|
11:16:04
|
|
68
|
3536.000
|
LSE
|
11:16:03
|
|
144
|
3536.500
|
LSE
|
11:16:03
|
|
110
|
3536.500
|
CHIX
|
11:16:03
|
|
367
|
3536.500
|
LSE
|
11:16:03
|
|
551
|
3536.500
|
CHIX
|
11:16:03
|
|
30
|
3536.500
|
CHIX
|
11:15:48
|
|
164
|
3536.500
|
LSE
|
11:15:48
|
|
88
|
3536.500
|
LSE
|
11:15:48
|
|
322
|
3536.500
|
LSE
|
11:15:48
|
|
569
|
3537.000
|
LSE
|
11:12:04
|
|
163
|
3537.000
|
CHIX
|
11:11:35
|
|
252
|
3537.000
|
CHIX
|
11:11:35
|
|
563
|
3537.000
|
LSE
|
11:11:24
|
|
210
|
3537.000
|
CHIX
|
11:11:24
|
|
269
|
3537.000
|
LSE
|
11:09:30
|
|
350
|
3537.000
|
LSE
|
11:09:30
|
|
612
|
3538.000
|
LSE
|
11:08:44
|
|
610
|
3538.000
|
BATE
|
11:08:44
|
|
212
|
3538.500
|
LSE
|
11:08:43
|
|
35
|
3538.000
|
CHIX
|
11:07:43
|
|
105
|
3538.000
|
CHIX
|
11:07:43
|
|
153
|
3538.500
|
LSE
|
11:07:43
|
|
435
|
3538.000
|
CHIX
|
11:07:43
|
|
357
|
3538.000
|
LSE
|
11:07:43
|
|
200
|
3538.500
|
LSE
|
11:07:20
|
|
162
|
3538.500
|
LSE
|
11:07:20
|
|
150
|
3538.500
|
LSE
|
11:07:18
|
|
549
|
3536.500
|
LSE
|
11:04:02
|
|
533
|
3537.500
|
LSE
|
11:03:52
|
|
591
|
3538.000
|
LSE
|
11:02:26
|
|
676
|
3537.500
|
CHIX
|
11:01:40
|
|
648
|
3537.500
|
LSE
|
11:01:40
|
|
167
|
3538.000
|
CHIX
|
11:01:39
|
|
132
|
3538.500
|
BATE
|
11:01:39
|
|
274
|
3538.500
|
BATE
|
11:01:39
|
|
51
|
3538.000
|
CHIX
|
11:01:39
|
|
291
|
3538.000
|
CHIX
|
11:01:39
|
|
81
|
3538.000
|
CHIX
|
11:01:39
|
|
29
|
3538.500
|
BATE
|
11:01:39
|
|
147
|
3538.500
|
BATE
|
11:01:39
|
|
661
|
3539.000
|
LSE
|
11:01:39
|
|
24
|
3538.500
|
BATE
|
11:01:39
|
|
603
|
3539.000
|
LSE
|
11:01:39
|
|
9
|
3538.500
|
BATE
|
11:01:39
|
|
923
|
3539.500
|
LSE
|
11:01:35
|
|
48
|
3537.000
|
LSE
|
11:01:08
|
|
192
|
3530.000
|
LSE
|
10:58:41
|
|
121
|
3529.000
|
LSE
|
10:55:31
|
|
473
|
3529.000
|
LSE
|
10:55:31
|
|
244
|
3528.500
|
LSE
|
10:53:32
|
|
695
|
3528.500
|
CHIX
|
10:53:32
|
|
8
|
3528.500
|
LSE
|
10:53:19
|
|
362
|
3528.500
|
LSE
|
10:53:19
|
|
623
|
3532.000
|
LSE
|
10:51:26
|
|
595
|
3532.000
|
LSE
|
10:51:26
|
|
252
|
3531.500
|
LSE
|
10:49:29
|
|
299
|
3531.500
|
LSE
|
10:49:29
|
|
685
|
3532.500
|
CHIX
|
10:47:22
|
|
526
|
3532.500
|
LSE
|
10:47:22
|
|
686
|
3533.000
|
BATE
|
10:45:41
|
|
212
|
3534.000
|
LSE
|
10:45:16
|
|
296
|
3534.000
|
LSE
|
10:45:16
|
|
180
|
3534.500
|
LSE
|
10:44:04
|
|
282
|
3534.500
|
LSE
|
10:44:04
|
|
51
|
3534.500
|
LSE
|
10:44:04
|
|
20
|
3535.000
|
LSE
|
10:43:35
|
|
116
|
3535.000
|
LSE
|
10:43:35
|
|
200
|
3535.000
|
LSE
|
10:43:35
|
|
289
|
3535.000
|
LSE
|
10:43:35
|
|
553
|
3535.000
|
LSE
|
10:43:35
|
|
589
|
3535.000
|
CHIX
|
10:43:35
|
|
519
|
3535.000
|
LSE
|
10:40:45
|
|
539
|
3535.000
|
LSE
|
10:40:45
|
|
230
|
3534.000
|
LSE
|
10:39:58
|
|
82
|
3534.000
|
CHIX
|
10:39:50
|
|
407
|
3534.000
|
CHIX
|
10:39:50
|
|
125
|
3534.000
|
CHIX
|
10:39:50
|
|
58
|
3532.000
|
LSE
|
10:36:48
|
|
116
|
3532.000
|
LSE
|
10:36:48
|
|
109
|
3532.000
|
LSE
|
10:36:48
|
|
110
|
3532.000
|
LSE
|
10:36:48
|
|
200
|
3532.000
|
LSE
|
10:36:48
|
|
536
|
3533.500
|
LSE
|
10:36:18
|
|
597
|
3535.500
|
LSE
|
10:34:26
|
|
223
|
3536.000
|
CHIX
|
10:33:55
|
|
141
|
3536.000
|
CHIX
|
10:33:52
|
|
274
|
3536.000
|
CHIX
|
10:33:52
|
|
706
|
3535.500
|
BATE
|
10:33:03
|
|
166
|
3536.000
|
LSE
|
10:33:03
|
|
382
|
3536.000
|
LSE
|
10:33:03
|
|
125
|
3536.500
|
LSE
|
10:31:38
|
|
190
|
3536.500
|
LSE
|
10:31:38
|
|
200
|
3536.000
|
LSE
|
10:31:38
|
|
516
|
3539.500
|
LSE
|
10:31:10
|
|
97
|
3540.000
|
LSE
|
10:31:05
|
|
191
|
3540.000
|
LSE
|
10:31:05
|
|
362
|
3539.000
|
LSE
|
10:30:25
|
|
170
|
3539.000
|
LSE
|
10:30:25
|
|
479
|
3539.000
|
LSE
|
10:30:25
|
|
250
|
3539.000
|
CHIX
|
10:30:25
|
|
388
|
3539.000
|
CHIX
|
10:30:25
|
|
18
|
3539.000
|
LSE
|
10:30:25
|
|
119
|
3539.000
|
LSE
|
10:30:25
|
|
517
|
3536.500
|
LSE
|
10:28:05
|
|
142
|
3537.500
|
LSE
|
10:27:41
|
|
368
|
3537.500
|
LSE
|
10:27:41
|
|
86
|
3537.500
|
LSE
|
10:27:41
|
|
60
|
3538.500
|
LSE
|
10:27:41
|
|
109
|
3538.500
|
LSE
|
10:27:41
|
|
102
|
3538.500
|
LSE
|
10:27:41
|
|
110
|
3538.500
|
LSE
|
10:27:41
|
|
200
|
3538.500
|
LSE
|
10:27:41
|
|
599
|
3539.500
|
LSE
|
10:27:41
|
|
200
|
3538.000
|
LSE
|
10:25:53
|
|
630
|
3539.000
|
LSE
|
10:25:53
|
|
530
|
3539.000
|
LSE
|
10:25:53
|
|
628
|
3539.000
|
CHIX
|
10:25:53
|
|
252
|
3537.000
|
LSE
|
10:23:26
|
|
1128
|
3538.000
|
LSE
|
10:23:26
|
|
51
|
3538.000
|
CHIX
|
10:23:26
|
|
600
|
3538.000
|
CHIX
|
10:23:26
|
|
667
|
3538.000
|
BATE
|
10:23:26
|
|
26
|
3538.000
|
CHIX
|
10:23:26
|
|
590
|
3531.500
|
LSE
|
10:17:54
|
|
386
|
3536.000
|
LSE
|
10:17:12
|
|
139
|
3536.000
|
LSE
|
10:17:12
|
|
687
|
3536.500
|
CHIX
|
10:17:02
|
|
573
|
3536.500
|
LSE
|
10:17:02
|
|
266
|
3537.000
|
CHIX
|
10:14:27
|
|
406
|
3537.000
|
BATE
|
10:14:27
|
|
59
|
3537.000
|
CHIX
|
10:14:27
|
|
133
|
3537.000
|
CHIX
|
10:14:27
|
|
176
|
3537.000
|
BATE
|
10:14:27
|
|
148
|
3537.000
|
CHIX
|
10:14:27
|
|
6
|
3537.000
|
BATE
|
10:14:27
|
|
33
|
3537.000
|
BATE
|
10:14:27
|
|
575
|
3537.500
|
LSE
|
10:14:27
|
|
559
|
3537.500
|
LSE
|
10:14:13
|
|
148
|
3535.000
|
LSE
|
10:12:20
|
|
184
|
3535.000
|
LSE
|
10:12:19
|
|
215
|
3535.000
|
LSE
|
10:12:17
|
|
202
|
3535.500
|
LSE
|
10:12:05
|
|
351
|
3535.500
|
LSE
|
10:12:05
|
|
578
|
3534.500
|
LSE
|
10:11:13
|
|
451
|
3535.000
|
LSE
|
10:09:38
|
|
158
|
3535.000
|
LSE
|
10:09:38
|
|
287
|
3535.000
|
CHIX
|
10:07:46
|
|
423
|
3535.000
|
CHIX
|
10:07:46
|
|
577
|
3535.000
|
LSE
|
10:07:28
|
|
536
|
3537.500
|
LSE
|
10:06:29
|
|
582
|
3539.500
|
LSE
|
10:05:46
|
|
622
|
3538.500
|
LSE
|
10:05:05
|
|
562
|
3539.000
|
LSE
|
10:05:02
|
|
566
|
3538.000
|
CHIX
|
10:04:11
|
|
45
|
3538.000
|
CHIX
|
10:04:11
|
|
629
|
3538.000
|
LSE
|
10:04:11
|
|
574
|
3538.000
|
LSE
|
10:02:36
|
|
682
|
3538.000
|
BATE
|
10:02:36
|
|
614
|
3538.500
|
LSE
|
10:01:57
|
|
587
|
3538.000
|
LSE
|
10:01:31
|
|
623
|
3538.000
|
CHIX
|
10:01:31
|
|
607
|
3538.000
|
LSE
|
09:59:09
|
|
518
|
3539.000
|
LSE
|
09:59:08
|
|
611
|
3539.000
|
LSE
|
09:58:27
|
|
623
|
3538.500
|
LSE
|
09:57:04
|
|
58
|
3539.500
|
CHIX
|
09:57:02
|
|
587
|
3540.000
|
LSE
|
09:57:02
|
|
44
|
3539.500
|
CHIX
|
09:57:02
|
|
250
|
3539.500
|
CHIX
|
09:57:02
|
|
113
|
3539.500
|
CHIX
|
09:57:02
|
|
127
|
3539.500
|
CHIX
|
09:57:02
|
|
574
|
3539.000
|
LSE
|
09:56:30
|
|
482
|
3539.000
|
LSE
|
09:56:30
|
|
116
|
3539.000
|
LSE
|
09:56:30
|
|
651
|
3539.000
|
CHIX
|
09:56:30
|
|
617
|
3539.000
|
BATE
|
09:56:30
|
|
432
|
3535.500
|
LSE
|
09:50:25
|
|
103
|
3535.500
|
LSE
|
09:50:25
|
|
605
|
3540.000
|
LSE
|
09:50:01
|
|
623
|
3539.500
|
LSE
|
09:47:30
|
|
509
|
3540.500
|
LSE
|
09:47:22
|
|
629
|
3540.500
|
CHIX
|
09:47:22
|
|
549
|
3539.000
|
LSE
|
09:45:00
|
|
552
|
3540.000
|
LSE
|
09:44:36
|
|
539
|
3540.500
|
CHIX
|
09:44:25
|
|
65
|
3540.500
|
CHIX
|
09:44:25
|
|
7
|
3540.500
|
CHIX
|
09:44:25
|
|
624
|
3540.000
|
LSE
|
09:44:01
|
|
11
|
3540.000
|
BATE
|
09:42:24
|
|
527
|
3540.000
|
LSE
|
09:42:24
|
|
671
|
3540.000
|
BATE
|
09:42:24
|
|
80
|
3540.000
|
LSE
|
09:42:24
|
|
586
|
3540.000
|
LSE
|
09:41:52
|
|
96
|
3540.500
|
LSE
|
09:41:28
|
|
125
|
3540.500
|
LSE
|
09:41:28
|
|
126
|
3540.500
|
LSE
|
09:41:28
|
|
93
|
3539.500
|
LSE
|
09:39:27
|
|
459
|
3540.000
|
LSE
|
09:39:27
|
|
83
|
3540.000
|
CHIX
|
09:39:27
|
|
422
|
3540.000
|
CHIX
|
09:39:27
|
|
71
|
3540.000
|
CHIX
|
09:39:12
|
|
85
|
3540.000
|
CHIX
|
09:39:07
|
|
130
|
3540.000
|
LSE
|
09:38:52
|
|
514
|
3540.000
|
LSE
|
09:37:08
|
|
125
|
3540.500
|
LSE
|
09:37:02
|
|
126
|
3540.500
|
LSE
|
09:37:02
|
|
77
|
3540.000
|
LSE
|
09:34:24
|
|
594
|
3540.000
|
CHIX
|
09:34:24
|
|
526
|
3540.000
|
LSE
|
09:34:24
|
|
150
|
3540.000
|
LSE
|
09:32:26
|
|
590
|
3540.000
|
BATE
|
09:31:19
|
|
75
|
3540.500
|
LSE
|
09:31:19
|
|
474
|
3540.500
|
LSE
|
09:31:19
|
|
632
|
3539.000
|
CHIX
|
09:30:19
|
|
522
|
3539.500
|
LSE
|
09:30:14
|
|
615
|
3540.500
|
LSE
|
09:28:21
|
|
349
|
3540.000
|
LSE
|
09:27:47
|
|
230
|
3540.000
|
LSE
|
09:27:47
|
|
595
|
3541.500
|
LSE
|
09:27:19
|
|
671
|
3541.500
|
CHIX
|
09:27:19
|
|
245
|
3539.500
|
LSE
|
09:24:37
|
|
159
|
3539.500
|
LSE
|
09:24:26
|
|
104
|
3539.500
|
LSE
|
09:24:26
|
|
196
|
3542.000
|
LSE
|
09:22:47
|
|
168
|
3542.000
|
LSE
|
09:22:47
|
|
103
|
3542.000
|
LSE
|
09:22:47
|
|
55
|
3542.000
|
LSE
|
09:22:47
|
|
108
|
3542.000
|
LSE
|
09:22:47
|
|
693
|
3542.000
|
CHIX
|
09:22:47
|
|
556
|
3542.000
|
LSE
|
09:22:47
|
|
636
|
3542.000
|
BATE
|
09:22:47
|
|
552
|
3542.000
|
LSE
|
09:21:12
|
|
180
|
3541.500
|
LSE
|
09:20:32
|
|
573
|
3542.500
|
LSE
|
09:20:32
|
|
628
|
3541.500
|
CHIX
|
09:20:02
|
|
572
|
3541.500
|
LSE
|
09:20:02
|
|
241
|
3541.000
|
LSE
|
09:17:54
|
|
270
|
3541.000
|
LSE
|
09:17:54
|
|
152
|
3542.000
|
LSE
|
09:15:30
|
|
103
|
3542.000
|
LSE
|
09:15:30
|
|
108
|
3542.000
|
LSE
|
09:15:30
|
|
190
|
3542.000
|
LSE
|
09:15:30
|
|
694
|
3543.000
|
CHIX
|
09:15:30
|
|
590
|
3543.000
|
LSE
|
09:15:30
|
|
670
|
3543.000
|
BATE
|
09:15:30
|
|
103
|
3540.500
|
LSE
|
09:12:53
|
|
21
|
3540.500
|
LSE
|
09:12:53
|
|
200
|
3540.500
|
LSE
|
09:12:53
|
|
108
|
3540.500
|
LSE
|
09:12:53
|
|
173
|
3540.500
|
LSE
|
09:12:53
|
|
536
|
3541.000
|
LSE
|
09:12:53
|
|
579
|
3541.000
|
CHIX
|
09:12:53
|
|
489
|
3540.000
|
LSE
|
09:11:09
|
|
35
|
3540.000
|
LSE
|
09:11:09
|
|
622
|
3540.500
|
LSE
|
09:10:15
|
|
592
|
3539.000
|
LSE
|
09:09:02
|
|
684
|
3539.000
|
CHIX
|
09:09:02
|
|
517
|
3538.500
|
LSE
|
09:07:09
|
|
531
|
3539.500
|
LSE
|
09:06:05
|
|
50
|
3539.500
|
LSE
|
09:06:05
|
|
289
|
3540.500
|
LSE
|
09:05:21
|
|
285
|
3540.500
|
LSE
|
09:05:21
|
|
56
|
3541.500
|
LSE
|
09:05:21
|
|
560
|
3541.000
|
LSE
|
09:05:21
|
|
487
|
3541.500
|
BATE
|
09:05:21
|
|
142
|
3541.500
|
BATE
|
09:05:21
|
|
225
|
3542.000
|
LSE
|
09:05:21
|
|
395
|
3542.000
|
LSE
|
09:05:21
|
|
680
|
3542.000
|
CHIX
|
09:05:21
|
|
264
|
3540.000
|
CHIX
|
09:02:21
|
|
319
|
3540.000
|
LSE
|
09:02:21
|
|
244
|
3540.000
|
LSE
|
09:02:21
|
|
422
|
3540.000
|
CHIX
|
09:02:21
|
|
627
|
3540.000
|
LSE
|
09:01:55
|
|
490
|
3538.500
|
LSE
|
09:00:08
|
|
100
|
3538.500
|
LSE
|
09:00:08
|
|
644
|
3540.000
|
BATE
|
09:00:03
|
|
711
|
3540.000
|
CHIX
|
09:00:03
|
|
624
|
3537.000
|
LSE
|
08:58:07
|
|
569
|
3538.000
|
LSE
|
08:57:10
|
|
33
|
3538.500
|
LSE
|
08:55:21
|
|
567
|
3538.500
|
LSE
|
08:55:21
|
|
94
|
3539.000
|
LSE
|
08:54:48
|
|
470
|
3539.000
|
LSE
|
08:54:48
|
|
696
|
3539.000
|
CHIX
|
08:54:48
|
|
217
|
3536.500
|
LSE
|
08:53:13
|
|
350
|
3536.500
|
LSE
|
08:53:13
|
|
514
|
3537.000
|
LSE
|
08:53:08
|
|
490
|
3536.500
|
LSE
|
08:52:56
|
|
32
|
3536.500
|
LSE
|
08:52:56
|
|
43
|
3534.500
|
LSE
|
08:51:56
|
|
41
|
3534.500
|
LSE
|
08:51:56
|
|
165
|
3534.500
|
LSE
|
08:51:56
|
|
197
|
3534.500
|
LSE
|
08:51:56
|
|
119
|
3534.500
|
LSE
|
08:51:56
|
|
600
|
3536.500
|
LSE
|
08:51:56
|
|
83
|
3534.000
|
BATE
|
08:51:19
|
|
610
|
3534.000
|
LSE
|
08:51:19
|
|
630
|
3534.000
|
LSE
|
08:51:19
|
|
134
|
3534.000
|
CHIX
|
08:51:19
|
|
496
|
3534.000
|
BATE
|
08:51:19
|
|
521
|
3534.000
|
CHIX
|
08:51:19
|
|
511
|
3534.500
|
LSE
|
08:51:15
|
|
96
|
3533.000
|
LSE
|
08:50:43
|
|
586
|
3528.500
|
LSE
|
08:48:51
|
|
690
|
3528.500
|
CHIX
|
08:48:51
|
|
149
|
3532.000
|
LSE
|
08:45:46
|
|
200
|
3532.000
|
LSE
|
08:45:46
|
|
180
|
3532.000
|
LSE
|
08:45:46
|
|
657
|
3532.000
|
LSE
|
08:45:46
|
|
482
|
3532.500
|
LSE
|
08:45:42
|
|
106
|
3532.500
|
LSE
|
08:45:42
|
|
226
|
3532.500
|
LSE
|
08:45:42
|
|
188
|
3532.500
|
LSE
|
08:45:41
|
|
300
|
3532.500
|
LSE
|
08:45:41
|
|
228
|
3532.500
|
LSE
|
08:45:41
|
|
679
|
3533.000
|
CHIX
|
08:45:41
|
|
222
|
3528.500
|
LSE
|
08:43:47
|
|
312
|
3528.500
|
LSE
|
08:43:47
|
|
670
|
3529.000
|
BATE
|
08:43:17
|
|
621
|
3526.500
|
CHIX
|
08:40:57
|
|
408
|
3527.500
|
LSE
|
08:40:33
|
|
116
|
3527.500
|
LSE
|
08:40:33
|
|
522
|
3530.000
|
LSE
|
08:39:48
|
|
362
|
3530.500
|
LSE
|
08:39:44
|
|
227
|
3530.500
|
LSE
|
08:39:44
|
|
609
|
3533.500
|
LSE
|
08:38:45
|
|
580
|
3533.500
|
BATE
|
08:38:45
|
|
580
|
3534.500
|
LSE
|
08:38:30
|
|
645
|
3534.500
|
CHIX
|
08:38:30
|
|
573
|
3533.000
|
LSE
|
08:37:00
|
|
516
|
3532.500
|
LSE
|
08:36:20
|
|
584
|
3528.500
|
LSE
|
08:35:10
|
|
607
|
3530.000
|
LSE
|
08:35:07
|
|
66
|
3530.000
|
CHIX
|
08:35:07
|
|
542
|
3530.000
|
CHIX
|
08:35:07
|
|
578
|
3530.500
|
LSE
|
08:35:05
|
|
339
|
3531.500
|
LSE
|
08:35:03
|
|
243
|
3531.500
|
LSE
|
08:35:03
|
|
622
|
3528.500
|
LSE
|
08:34:15
|
|
689
|
3529.000
|
CHIX
|
08:33:57
|
|
576
|
3529.000
|
LSE
|
08:33:57
|
|
528
|
3529.000
|
LSE
|
08:33:01
|
|
522
|
3526.500
|
LSE
|
08:32:12
|
|
567
|
3529.000
|
LSE
|
08:31:01
|
|
617
|
3530.000
|
CHIX
|
08:31:01
|
|
517
|
3530.000
|
LSE
|
08:31:01
|
|
528
|
3531.000
|
BATE
|
08:28:38
|
|
133
|
3531.000
|
BATE
|
08:28:36
|
|
610
|
3532.500
|
LSE
|
08:28:35
|
|
615
|
3532.500
|
LSE
|
08:28:12
|
|
579
|
3533.000
|
CHIX
|
08:28:12
|
|
602
|
3531.500
|
LSE
|
08:26:45
|
|
581
|
3528.500
|
LSE
|
08:26:29
|
|
558
|
3528.500
|
LSE
|
08:25:55
|
|
522
|
3527.500
|
LSE
|
08:25:03
|
|
610
|
3528.000
|
CHIX
|
08:25:03
|
|
162
|
3524.500
|
LSE
|
08:24:19
|
|
8
|
3524.500
|
LSE
|
08:24:19
|
|
456
|
3524.500
|
LSE
|
08:24:19
|
|
601
|
3528.000
|
LSE
|
08:22:51
|
|
537
|
3528.500
|
LSE
|
08:22:51
|
|
695
|
3528.500
|
BATE
|
08:22:51
|
|
577
|
3528.500
|
CHIX
|
08:22:51
|
|
528
|
3527.000
|
LSE
|
08:21:34
|
|
585
|
3533.500
|
LSE
|
08:20:31
|
|
12
|
3533.500
|
LSE
|
08:20:31
|
|
605
|
3533.000
|
LSE
|
08:19:55
|
|
578
|
3533.500
|
CHIX
|
08:19:41
|
|
263
|
3534.000
|
LSE
|
08:19:24
|
|
342
|
3534.000
|
LSE
|
08:19:24
|
|
447
|
3535.500
|
LSE
|
08:19:08
|
|
41
|
3535.500
|
LSE
|
08:19:08
|
|
518
|
3535.500
|
LSE
|
08:19:08
|
|
129
|
3535.500
|
LSE
|
08:19:00
|
|
926
|
3535.500
|
LSE
|
08:18:42
|
|
108
|
3536.000
|
LSE
|
08:18:33
|
|
586
|
3533.000
|
CHIX
|
08:18:10
|
|
614
|
3533.000
|
LSE
|
08:18:10
|
|
4
|
3533.000
|
LSE
|
08:17:27
|
|
578
|
3531.500
|
LSE
|
08:17:09
|
|
501
|
3532.500
|
LSE
|
08:17:03
|
|
127
|
3532.500
|
LSE
|
08:17:03
|
|
13
|
3532.500
|
BATE
|
08:17:03
|
|
583
|
3532.500
|
BATE
|
08:17:03
|
|
578
|
3533.000
|
LSE
|
08:16:55
|
|
74
|
3533.500
|
LSE
|
08:16:35
|
|
200
|
3533.500
|
LSE
|
08:16:35
|
|
190
|
3533.500
|
LSE
|
08:16:35
|
|
103
|
3533.500
|
LSE
|
08:16:35
|
|
631
|
3533.000
|
LSE
|
08:16:35
|
|
480
|
3529.500
|
LSE
|
08:16:08
|
|
16
|
3529.500
|
LSE
|
08:16:08
|
|
71
|
3529.500
|
LSE
|
08:16:08
|
|
567
|
3530.000
|
LSE
|
08:16:08
|
|
108
|
3530.000
|
LSE
|
08:16:08
|
|
160
|
3530.000
|
LSE
|
08:16:08
|
|
479
|
3529.500
|
LSE
|
08:16:08
|
|
628
|
3529.000
|
LSE
|
08:15:43
|
|
602
|
3529.000
|
CHIX
|
08:15:43
|
|
623
|
3528.000
|
LSE
|
08:14:32
|
|
81
|
3529.500
|
LSE
|
08:13:42
|
|
525
|
3529.500
|
LSE
|
08:13:42
|
|
74
|
3529.500
|
CHIX
|
08:13:42
|
|
599
|
3529.500
|
CHIX
|
08:13:42
|
|
597
|
3530.500
|
LSE
|
08:13:37
|
|
567
|
3528.500
|
LSE
|
08:12:22
|
|
594
|
3528.500
|
BATE
|
08:12:22
|
|
535
|
3529.000
|
LSE
|
08:12:09
|
|
533
|
3529.000
|
CHIX
|
08:11:57
|
|
611
|
3529.000
|
LSE
|
08:11:57
|
|
130
|
3529.000
|
CHIX
|
08:11:57
|
|
372
|
3524.500
|
LSE
|
08:10:15
|
|
180
|
3524.500
|
LSE
|
08:10:15
|
|
627
|
3524.500
|
LSE
|
08:10:15
|
|
182
|
3524.500
|
CHIX
|
08:10:15
|
|
424
|
3524.500
|
CHIX
|
08:10:15
|
|
624
|
3520.500
|
LSE
|
08:09:31
|
|
511
|
3521.500
|
LSE
|
08:08:51
|
|
517
|
3521.500
|
LSE
|
08:08:51
|
|
81
|
3520.500
|
LSE
|
08:08:02
|
|
613
|
3521.000
|
CHIX
|
08:08:02
|
|
665
|
3521.500
|
BATE
|
08:07:55
|
|
537
|
3521.500
|
LSE
|
08:07:54
|
|
523
|
3522.500
|
LSE
|
08:07:02
|
|
400
|
3520.500
|
CHIX
|
08:06:22
|
|
183
|
3520.500
|
CHIX
|
08:06:22
|
|
214
|
3519.500
|
LSE
|
08:05:43
|
|
367
|
3519.500
|
LSE
|
08:05:43
|
|
72
|
3517.500
|
LSE
|
08:04:48
|
|
489
|
3517.500
|
LSE
|
08:04:48
|
|
596
|
3518.500
|
CHIX
|
08:04:48
|
|
593
|
3519.000
|
BATE
|
08:04:48
|
|
106
|
3519.000
|
BATE
|
08:04:48
|
|
449
|
3519.000
|
LSE
|
08:04:48
|
|
200
|
3519.000
|
LSE
|
08:04:48
|
|
669
|
3519.500
|
CHIX
|
08:04:48
|
|
679
|
3519.500
|
BATE
|
08:04:48
|
|
722
|
3520.000
|
LSE
|
08:04:48
|
|
588
|
3511.500
|
LSE
|
08:02:04
|
|
671
|
3512.500
|
CHIX
|
08:02:04
|
|
541
|
3513.000
|
LSE
|
08:02:04
|
|
140
|
3506.500
|
LSE
|
08:00:58
|
|
433
|
3506.500
|
LSE
|
08:00:58
|
|
594
|
3508.500
|
LSE
|
08:00:58
|
|
621
|
3508.500
|
CHIX
|
08:00:58
|
|
53
|
3508.000
|
LSE
|
08:00:39
|
|
578
|
3508.000
|
CHIX
|
08:00:39
|
|
497
|
3508.000
|
LSE
|
08:00:39
|