British American Tobacco p.l.c 6-K, filed Apr 12, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-04-12
For: 2022-04-12
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on April 12, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
April 12, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of April 12, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated April 12, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Oliver Martin
|
||
| Name: |
Oliver Martin |
|||
| Title: |
Assistant Secretary
|
|||
Date: April 12, 2022
Exhibit 1
British American Tobacco p.l.c.
12 April 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the “Company”) announces that in accordance with the authority granted by shareholders at the Company’s Annual General Meeting on 28
April 2021 it purchased the following number of its ordinary shares of 25 pence each (“shares”) from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
11 April 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
460,000
|
|
Highest price paid per share (pence):
|
3295.00p
|
|
Lowest price paid per share (pence):
|
3262.00p
|
|
Volume weighted average price paid per share (pence):
|
3278.9143p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company
holds 175,784,066 of its shares in Treasury. The Company has 2,280,839,215 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 11
April 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
11/04/2022
|
340,000
|
3,279.1429
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
11/04/2022
|
77,000
|
3,278.2122
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
11/04/2022
|
43,000
|
3,278.3638
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
51
|
3280.500
|
CHIX
|
16:24:36
|
|
279
|
3280.500
|
LSE
|
16:24:14
|
|
485
|
3280.500
|
LSE
|
16:24:14
|
|
86
|
3280.500
|
CHIX
|
16:24:14
|
|
35
|
3280.500
|
BATE
|
16:24:14
|
|
88
|
3279.500
|
CHIX
|
16:23:47
|
|
6
|
3279.500
|
BATE
|
16:23:44
|
|
87
|
3280.000
|
BATE
|
16:23:44
|
|
9
|
3279.500
|
BATE
|
16:23:44
|
|
85
|
3280.000
|
CHIX
|
16:23:36
|
|
135
|
3280.500
|
LSE
|
16:23:29
|
|
203
|
3280.500
|
LSE
|
16:23:29
|
|
245
|
3280.500
|
LSE
|
16:23:29
|
|
87
|
3280.500
|
LSE
|
16:23:29
|
|
62
|
3280.500
|
CHIX
|
16:23:20
|
|
63
|
3280.500
|
CHIX
|
16:23:20
|
|
87
|
3280.500
|
LSE
|
16:23:14
|
|
245
|
3280.500
|
LSE
|
16:23:14
|
|
57
|
3280.500
|
BATE
|
16:23:14
|
|
123
|
3280.500
|
BATE
|
16:23:14
|
|
315
|
3280.000
|
LSE
|
16:23:00
|
|
341
|
3280.000
|
LSE
|
16:23:00
|
|
245
|
3280.000
|
LSE
|
16:23:00
|
|
32
|
3280.000
|
CHIX
|
16:23:00
|
|
141
|
3280.000
|
CHIX
|
16:23:00
|
|
649
|
3281.000
|
LSE
|
16:22:29
|
|
123
|
3281.000
|
BATE
|
16:22:29
|
|
88
|
3281.500
|
CHIX
|
16:22:29
|
|
620
|
3281.500
|
LSE
|
16:22:28
|
|
124
|
3281.500
|
BATE
|
16:22:28
|
|
164
|
3281.500
|
CHIX
|
16:22:28
|
|
11
|
3281.500
|
LSE
|
16:22:26
|
|
80
|
3281.500
|
LSE
|
16:22:26
|
|
245
|
3281.500
|
LSE
|
16:22:26
|
|
34
|
3281.500
|
LSE
|
16:22:26
|
|
137
|
3281.500
|
LSE
|
16:22:26
|
|
59
|
3281.500
|
LSE
|
16:22:26
|
|
10
|
3281.000
|
BATE
|
16:22:22
|
|
170
|
3281.000
|
BATE
|
16:22:06
|
|
260
|
3280.500
|
LSE
|
16:21:58
|
|
11
|
3281.000
|
CHIX
|
16:21:50
|
|
80
|
3281.000
|
CHIX
|
16:21:50
|
|
155
|
3281.000
|
CHIX
|
16:21:48
|
|
71
|
3280.500
|
CHIX
|
16:21:45
|
|
22
|
3280.500
|
CHIX
|
16:21:42
|
|
220
|
3281.000
|
LSE
|
16:21:32
|
|
245
|
3281.000
|
LSE
|
16:21:32
|
|
217
|
3281.000
|
LSE
|
16:21:32
|
|
88
|
3280.500
|
CHIX
|
16:21:32
|
|
266
|
3280.500
|
LSE
|
16:21:32
|
|
333
|
3280.500
|
LSE
|
16:21:32
|
|
104
|
3280.000
|
BATE
|
16:20:45
|
|
230
|
3280.500
|
LSE
|
16:20:43
|
|
249
|
3280.500
|
LSE
|
16:20:43
|
|
133
|
3281.000
|
BATE
|
16:20:39
|
|
59
|
3281.000
|
BATE
|
16:20:39
|
|
137
|
3280.500
|
CHIX
|
16:20:39
|
|
184
|
3280.500
|
LSE
|
16:20:39
|
|
412
|
3280.500
|
LSE
|
16:20:39
|
|
3
|
3281.500
|
CHIX
|
16:20:12
|
|
8
|
3281.500
|
CHIX
|
16:20:12
|
|
42
|
3281.500
|
CHIX
|
16:20:12
|
|
29
|
3281.500
|
CHIX
|
16:20:12
|
|
13
|
3281.500
|
CHIX
|
16:20:12
|
|
19
|
3281.500
|
CHIX
|
16:20:11
|
|
23
|
3281.500
|
CHIX
|
16:20:11
|
|
95
|
3281.500
|
CHIX
|
16:19:57
|
|
677
|
3281.500
|
LSE
|
16:19:57
|
|
318
|
3282.000
|
LSE
|
16:19:39
|
|
245
|
3282.000
|
LSE
|
16:19:39
|
|
97
|
3282.000
|
CHIX
|
16:19:39
|
|
122
|
3282.000
|
BATE
|
16:19:39
|
|
27
|
3282.000
|
CHIX
|
16:19:39
|
|
91
|
3282.000
|
CHIX
|
16:19:39
|
|
592
|
3282.000
|
LSE
|
16:19:39
|
|
63
|
3282.000
|
CHIX
|
16:18:59
|
|
76
|
3282.000
|
BATE
|
16:18:59
|
|
30
|
3282.000
|
BATE
|
16:18:59
|
|
116
|
3282.500
|
CHIX
|
16:18:53
|
|
122
|
3282.500
|
CHIX
|
16:18:52
|
|
14
|
3279.500
|
LSE
|
16:17:59
|
|
523
|
3279.500
|
LSE
|
16:17:59
|
|
11
|
3279.500
|
LSE
|
16:17:59
|
|
39
|
3279.500
|
LSE
|
16:17:59
|
|
25
|
3279.500
|
LSE
|
16:17:59
|
|
65
|
3280.000
|
CHIX
|
16:17:46
|
|
27
|
3280.000
|
CHIX
|
16:17:46
|
|
7
|
3280.000
|
CHIX
|
16:17:46
|
|
116
|
3280.000
|
BATE
|
16:17:46
|
|
662
|
3280.500
|
LSE
|
16:17:45
|
|
112
|
3280.500
|
BATE
|
16:17:45
|
|
5
|
3281.000
|
CHIX
|
16:17:36
|
|
6
|
3281.000
|
CHIX
|
16:17:36
|
|
75
|
3281.000
|
CHIX
|
16:17:36
|
|
10
|
3281.000
|
CHIX
|
16:17:36
|
|
437
|
3281.000
|
LSE
|
16:17:36
|
|
142
|
3281.000
|
LSE
|
16:17:36
|
|
139
|
3280.500
|
CHIX
|
16:17:22
|
|
62
|
3280.500
|
CHIX
|
16:16:51
|
|
34
|
3280.500
|
CHIX
|
16:16:51
|
|
53
|
3280.000
|
CHIX
|
16:16:24
|
|
37
|
3280.000
|
CHIX
|
16:16:24
|
|
97
|
3280.500
|
CHIX
|
16:16:15
|
|
114
|
3280.500
|
BATE
|
16:16:02
|
|
162
|
3280.500
|
LSE
|
16:16:02
|
|
528
|
3280.500
|
LSE
|
16:16:02
|
|
121
|
3281.500
|
BATE
|
16:15:57
|
|
81
|
3281.500
|
CHIX
|
16:15:30
|
|
98
|
3282.000
|
CHIX
|
16:15:28
|
|
650
|
3282.000
|
LSE
|
16:15:28
|
|
245
|
3283.000
|
LSE
|
16:15:20
|
|
240
|
3283.000
|
LSE
|
16:15:20
|
|
82
|
3283.000
|
CHIX
|
16:15:20
|
|
87
|
3282.500
|
CHIX
|
16:14:59
|
|
627
|
3282.500
|
LSE
|
16:14:59
|
|
124
|
3282.500
|
BATE
|
16:14:59
|
|
103
|
3283.000
|
CHIX
|
16:14:43
|
|
318
|
3283.500
|
LSE
|
16:14:08
|
|
117
|
3283.500
|
LSE
|
16:14:08
|
|
86
|
3283.500
|
CHIX
|
16:14:08
|
|
227
|
3283.500
|
LSE
|
16:14:08
|
|
113
|
3284.000
|
BATE
|
16:14:02
|
|
441
|
3285.000
|
LSE
|
16:13:43
|
|
245
|
3285.000
|
LSE
|
16:13:43
|
|
137
|
3285.000
|
BATE
|
16:13:43
|
|
258
|
3285.000
|
CHIX
|
16:13:33
|
|
30
|
3285.000
|
LSE
|
16:13:33
|
|
649
|
3285.000
|
LSE
|
16:13:33
|
|
98
|
3284.500
|
CHIX
|
16:13:01
|
|
112
|
3282.500
|
BATE
|
16:12:22
|
|
589
|
3283.500
|
LSE
|
16:12:12
|
|
83
|
3283.500
|
CHIX
|
16:12:12
|
|
87
|
3283.500
|
CHIX
|
16:12:12
|
|
100
|
3284.500
|
CHIX
|
16:12:07
|
|
5
|
3284.500
|
CHIX
|
16:12:07
|
|
658
|
3284.000
|
LSE
|
16:11:41
|
|
44
|
3284.000
|
BATE
|
16:11:41
|
|
91
|
3284.000
|
BATE
|
16:11:41
|
|
83
|
3284.500
|
CHIX
|
16:11:29
|
|
126
|
3285.000
|
BATE
|
16:11:24
|
|
90
|
3284.500
|
CHIX
|
16:11:14
|
|
674
|
3284.000
|
LSE
|
16:11:14
|
|
690
|
3284.500
|
LSE
|
16:10:42
|
|
90
|
3284.500
|
CHIX
|
16:10:42
|
|
84
|
3284.500
|
CHIX
|
16:10:07
|
|
113
|
3284.500
|
BATE
|
16:10:07
|
|
250
|
3285.000
|
LSE
|
16:10:07
|
|
245
|
3285.000
|
LSE
|
16:10:07
|
|
88
|
3285.000
|
CHIX
|
16:10:06
|
|
245
|
3285.500
|
LSE
|
16:09:53
|
|
98
|
3285.500
|
CHIX
|
16:09:53
|
|
90
|
3284.500
|
CHIX
|
16:09:06
|
|
156
|
3285.500
|
LSE
|
16:09:03
|
|
60
|
3285.500
|
LSE
|
16:09:03
|
|
325
|
3285.500
|
LSE
|
16:09:03
|
|
66
|
3285.500
|
LSE
|
16:09:03
|
|
44
|
3286.500
|
BATE
|
16:08:57
|
|
551
|
3286.500
|
LSE
|
16:08:57
|
|
142
|
3286.500
|
LSE
|
16:08:57
|
|
46
|
3286.500
|
BATE
|
16:08:57
|
|
10
|
3286.500
|
BATE
|
16:08:57
|
|
228
|
3286.500
|
CHIX
|
16:08:57
|
|
688
|
3286.500
|
LSE
|
16:08:57
|
|
42
|
3286.500
|
BATE
|
16:08:57
|
|
82
|
3286.500
|
BATE
|
16:08:57
|
|
94
|
3287.000
|
CHIX
|
16:08:30
|
|
99
|
3286.000
|
CHIX
|
16:08:07
|
|
25
|
3285.500
|
BATE
|
16:07:59
|
|
78
|
3285.500
|
BATE
|
16:07:54
|
|
512
|
3286.000
|
LSE
|
16:07:54
|
|
75
|
3286.000
|
LSE
|
16:07:54
|
|
99
|
3285.000
|
CHIX
|
16:07:22
|
|
684
|
3285.500
|
LSE
|
16:07:22
|
|
156
|
3286.500
|
CHIX
|
16:07:10
|
|
110
|
3285.500
|
CHIX
|
16:06:53
|
|
152
|
3285.500
|
LSE
|
16:06:53
|
|
167
|
3285.500
|
LSE
|
16:06:53
|
|
245
|
3285.500
|
LSE
|
16:06:53
|
|
123
|
3285.500
|
BATE
|
16:06:53
|
|
583
|
3285.500
|
LSE
|
16:06:53
|
|
129
|
3286.000
|
CHIX
|
16:06:05
|
|
690
|
3286.500
|
LSE
|
16:06:02
|
|
111
|
3286.500
|
BATE
|
16:06:02
|
|
210
|
3287.000
|
BATE
|
16:06:02
|
|
245
|
3287.000
|
LSE
|
16:06:02
|
|
602
|
3287.000
|
LSE
|
16:06:02
|
|
245
|
3287.500
|
LSE
|
16:05:33
|
|
7
|
3287.500
|
CHIX
|
16:05:33
|
|
180
|
3287.500
|
CHIX
|
16:05:33
|
|
735
|
3287.000
|
LSE
|
16:05:07
|
|
90
|
3287.000
|
CHIX
|
16:05:07
|
|
88
|
3287.500
|
CHIX
|
16:05:02
|
|
97
|
3287.500
|
CHIX
|
16:05:02
|
|
74
|
3287.500
|
BATE
|
16:05:02
|
|
626
|
3287.500
|
LSE
|
16:05:02
|
|
46
|
3287.500
|
BATE
|
16:05:02
|
|
1065
|
3287.500
|
LSE
|
16:05:02
|
|
5
|
3287.500
|
CHIX
|
16:04:41
|
|
97
|
3287.000
|
CHIX
|
16:04:33
|
|
30
|
3286.000
|
CHIX
|
16:03:59
|
|
31
|
3286.000
|
CHIX
|
16:03:59
|
|
99
|
3286.000
|
CHIX
|
16:03:49
|
|
142
|
3285.500
|
CHIX
|
16:03:30
|
|
368
|
3286.000
|
LSE
|
16:02:59
|
|
245
|
3286.000
|
LSE
|
16:02:59
|
|
100
|
3286.000
|
BATE
|
16:02:59
|
|
95
|
3286.000
|
CHIX
|
16:02:59
|
|
95
|
3286.000
|
BATE
|
16:02:59
|
|
9
|
3286.000
|
BATE
|
16:02:59
|
|
124
|
3286.000
|
BATE
|
16:02:59
|
|
674
|
3286.000
|
LSE
|
16:02:59
|
|
692
|
3286.500
|
LSE
|
16:02:22
|
|
101
|
3286.500
|
CHIX
|
16:02:22
|
|
245
|
3287.000
|
LSE
|
16:02:13
|
|
80
|
3287.000
|
CHIX
|
16:02:13
|
|
250
|
3287.500
|
LSE
|
16:02:13
|
|
245
|
3287.500
|
LSE
|
16:02:13
|
|
9
|
3287.500
|
CHIX
|
16:02:04
|
|
108
|
3287.500
|
CHIX
|
16:01:55
|
|
602
|
3287.000
|
LSE
|
16:01:46
|
|
84
|
3287.500
|
CHIX
|
16:01:42
|
|
109
|
3285.000
|
BATE
|
16:01:16
|
|
406
|
3285.000
|
LSE
|
16:01:16
|
|
272
|
3285.000
|
LSE
|
16:01:16
|
|
773
|
3285.500
|
LSE
|
16:00:59
|
|
111
|
3286.000
|
CHIX
|
16:00:48
|
|
8
|
3286.000
|
CHIX
|
16:00:48
|
|
5
|
3286.000
|
CHIX
|
16:00:46
|
|
7
|
3286.000
|
CHIX
|
16:00:46
|
|
9
|
3286.000
|
CHIX
|
16:00:46
|
|
69
|
3286.000
|
CHIX
|
16:00:46
|
|
64
|
3286.000
|
CHIX
|
16:00:46
|
|
7
|
3286.000
|
CHIX
|
16:00:46
|
|
121
|
3284.000
|
BATE
|
16:00:05
|
|
36
|
3285.000
|
CHIX
|
15:59:56
|
|
61
|
3285.000
|
CHIX
|
15:59:56
|
|
111
|
3285.000
|
BATE
|
15:59:56
|
|
662
|
3285.500
|
LSE
|
15:59:54
|
|
96
|
3286.000
|
CHIX
|
15:59:50
|
|
691
|
3285.500
|
LSE
|
15:59:08
|
|
1
|
3286.000
|
BATE
|
15:59:06
|
|
397
|
3286.000
|
LSE
|
15:59:06
|
|
128
|
3286.000
|
BATE
|
15:59:06
|
|
16
|
3286.000
|
BATE
|
15:59:06
|
|
80
|
3286.000
|
CHIX
|
15:59:06
|
|
88
|
3286.000
|
CHIX
|
15:59:06
|
|
16
|
3286.500
|
BATE
|
15:59:06
|
|
185
|
3286.000
|
LSE
|
15:59:06
|
|
209
|
3286.000
|
LSE
|
15:59:06
|
|
187
|
3286.500
|
CHIX
|
15:59:06
|
|
684
|
3286.500
|
LSE
|
15:59:06
|
|
646
|
3286.500
|
LSE
|
15:59:06
|
|
28
|
3286.500
|
LSE
|
15:59:06
|
|
157
|
3286.500
|
BATE
|
15:59:06
|
|
336
|
3287.000
|
CHIX
|
15:58:28
|
|
186
|
3286.000
|
LSE
|
15:58:02
|
|
245
|
3286.500
|
LSE
|
15:57:56
|
|
763
|
3286.500
|
LSE
|
15:57:56
|
|
72
|
3286.500
|
LSE
|
15:57:56
|
|
141
|
3286.500
|
BATE
|
15:57:56
|
|
53
|
3286.000
|
CHIX
|
15:57:12
|
|
37
|
3286.000
|
CHIX
|
15:57:12
|
|
5
|
3286.000
|
CHIX
|
15:57:12
|
|
146
|
3285.500
|
CHIX
|
15:57:01
|
|
568
|
3285.500
|
LSE
|
15:56:44
|
|
143
|
3284.500
|
CHIX
|
15:56:17
|
|
115
|
3284.500
|
BATE
|
15:56:17
|
|
99
|
3285.000
|
CHIX
|
15:56:01
|
|
637
|
3285.500
|
LSE
|
15:55:49
|
|
103
|
3285.500
|
BATE
|
15:55:49
|
|
632
|
3286.000
|
LSE
|
15:55:44
|
|
89
|
3287.500
|
CHIX
|
15:55:04
|
|
99
|
3287.500
|
CHIX
|
15:55:04
|
|
5
|
3288.000
|
CHIX
|
15:55:04
|
|
30
|
3288.000
|
CHIX
|
15:55:04
|
|
63
|
3288.000
|
CHIX
|
15:55:00
|
|
624
|
3288.000
|
LSE
|
15:54:59
|
|
46
|
3288.000
|
BATE
|
15:54:59
|
|
2
|
3288.000
|
BATE
|
15:54:56
|
|
54
|
3288.000
|
BATE
|
15:54:56
|
|
90
|
3288.500
|
BATE
|
15:54:31
|
|
24
|
3288.500
|
BATE
|
15:54:31
|
|
123
|
3289.000
|
LSE
|
15:54:31
|
|
530
|
3289.000
|
LSE
|
15:54:31
|
|
27
|
3290.000
|
CHIX
|
15:54:04
|
|
122
|
3290.000
|
CHIX
|
15:54:04
|
|
132
|
3290.500
|
BATE
|
15:54:03
|
|
19
|
3290.500
|
CHIX
|
15:54:03
|
|
137
|
3290.500
|
LSE
|
15:54:03
|
|
500
|
3290.500
|
LSE
|
15:54:03
|
|
293
|
3290.500
|
LSE
|
15:53:54
|
|
359
|
3290.500
|
LSE
|
15:53:54
|
|
99
|
3291.000
|
CHIX
|
15:53:51
|
|
85
|
3291.000
|
CHIX
|
15:52:53
|
|
153
|
3291.000
|
BATE
|
15:52:53
|
|
629
|
3291.500
|
LSE
|
15:52:48
|
|
651
|
3292.000
|
LSE
|
15:52:47
|
|
117
|
3292.000
|
CHIX
|
15:52:47
|
|
290
|
3292.500
|
LSE
|
15:52:41
|
|
646
|
3292.500
|
LSE
|
15:52:41
|
|
96
|
3293.000
|
CHIX
|
15:52:40
|
|
112
|
3293.000
|
BATE
|
15:52:33
|
|
130
|
3293.000
|
CHIX
|
15:52:27
|
|
17
|
3293.500
|
BATE
|
15:52:24
|
|
32
|
3293.500
|
BATE
|
15:52:24
|
|
73
|
3293.500
|
BATE
|
15:52:24
|
|
299
|
3292.000
|
LSE
|
15:52:00
|
|
195
|
3292.000
|
LSE
|
15:52:00
|
|
630
|
3292.000
|
LSE
|
15:52:00
|
|
118
|
3292.000
|
CHIX
|
15:52:00
|
|
157
|
3290.000
|
CHIX
|
15:51:11
|
|
83
|
3290.000
|
CHIX
|
15:51:10
|
|
124
|
3290.000
|
LSE
|
15:51:01
|
|
116
|
3290.000
|
LSE
|
15:51:01
|
|
195
|
3290.000
|
LSE
|
15:51:01
|
|
655
|
3290.000
|
LSE
|
15:51:00
|
|
76
|
3290.500
|
CHIX
|
15:50:21
|
|
52
|
3290.000
|
LSE
|
15:50:09
|
|
86
|
3289.500
|
BATE
|
15:49:57
|
|
48
|
3289.500
|
BATE
|
15:49:57
|
|
220
|
3290.500
|
CHIX
|
15:49:40
|
|
104
|
3290.500
|
LSE
|
15:49:40
|
|
455
|
3290.500
|
LSE
|
15:49:40
|
|
637
|
3289.000
|
LSE
|
15:48:45
|
|
111
|
3288.500
|
BATE
|
15:48:18
|
|
168
|
3289.500
|
CHIX
|
15:48:15
|
|
589
|
3289.500
|
LSE
|
15:48:15
|
|
34
|
3289.500
|
LSE
|
15:48:15
|
|
123
|
3289.500
|
BATE
|
15:48:15
|
|
563
|
3290.000
|
LSE
|
15:48:01
|
|
99
|
3290.000
|
CHIX
|
15:47:39
|
|
240
|
3289.500
|
LSE
|
15:47:17
|
|
290
|
3289.500
|
LSE
|
15:47:17
|
|
18
|
3290.000
|
CHIX
|
15:47:17
|
|
100
|
3290.000
|
CHIX
|
15:47:17
|
|
109
|
3290.000
|
BATE
|
15:47:17
|
|
571
|
3290.500
|
LSE
|
15:47:17
|
|
95
|
3290.500
|
CHIX
|
15:47:17
|
|
90
|
3290.500
|
CHIX
|
15:47:17
|
|
246
|
3290.500
|
LSE
|
15:46:34
|
|
8
|
3290.500
|
CHIX
|
15:46:33
|
|
119
|
3289.000
|
CHIX
|
15:46:08
|
|
688
|
3289.500
|
LSE
|
15:46:05
|
|
118
|
3289.500
|
BATE
|
15:46:05
|
|
688
|
3290.000
|
LSE
|
15:46:02
|
|
97
|
3290.000
|
CHIX
|
15:46:02
|
|
82
|
3290.500
|
CHIX
|
15:45:46
|
|
86
|
3291.000
|
CHIX
|
15:45:30
|
|
674
|
3290.500
|
LSE
|
15:45:04
|
|
120
|
3290.500
|
BATE
|
15:45:04
|
|
567
|
3292.000
|
LSE
|
15:44:37
|
|
95
|
3292.000
|
CHIX
|
15:44:37
|
|
116
|
3292.000
|
BATE
|
15:44:37
|
|
576
|
3292.000
|
LSE
|
15:44:37
|
|
143
|
3292.000
|
CHIX
|
15:44:37
|
|
673
|
3292.500
|
LSE
|
15:44:19
|
|
4
|
3293.000
|
CHIX
|
15:44:12
|
|
146
|
3293.000
|
CHIX
|
15:44:12
|
|
121
|
3293.000
|
BATE
|
15:44:12
|
|
223
|
3293.500
|
BATE
|
15:44:12
|
|
6
|
3293.000
|
LSE
|
15:43:37
|
|
623
|
3293.000
|
LSE
|
15:43:37
|
|
133
|
3293.500
|
LSE
|
15:43:33
|
|
195
|
3293.500
|
LSE
|
15:43:33
|
|
979
|
3293.500
|
LSE
|
15:43:33
|
|
95
|
3293.500
|
CHIX
|
15:43:33
|
|
226
|
3293.500
|
CHIX
|
15:43:33
|
|
195
|
3293.500
|
LSE
|
15:43:14
|
|
74
|
3293.500
|
LSE
|
15:43:14
|
|
116
|
3289.500
|
BATE
|
15:41:37
|
|
457
|
3290.500
|
LSE
|
15:41:34
|
|
179
|
3290.500
|
LSE
|
15:41:34
|
|
78
|
3291.000
|
CHIX
|
15:41:34
|
|
160
|
3291.000
|
CHIX
|
15:41:34
|
|
563
|
3291.000
|
LSE
|
15:41:34
|
|
86
|
3291.500
|
CHIX
|
15:41:34
|
|
647
|
3290.500
|
LSE
|
15:40:58
|
|
988
|
3290.500
|
LSE
|
15:40:58
|
|
120
|
3291.000
|
CHIX
|
15:40:58
|
|
76
|
3290.500
|
LSE
|
15:40:58
|
|
103
|
3290.500
|
LSE
|
15:40:58
|
|
101
|
3290.500
|
BATE
|
15:40:58
|
|
62
|
3290.500
|
LSE
|
15:40:58
|
|
95
|
3290.500
|
CHIX
|
15:40:58
|
|
194
|
3290.500
|
LSE
|
15:40:58
|
|
96
|
3290.500
|
CHIX
|
15:40:58
|
|
232
|
3290.500
|
LSE
|
15:40:58
|
|
111
|
3291.000
|
BATE
|
15:40:55
|
|
101
|
3291.000
|
BATE
|
15:40:43
|
|
1534
|
3290.500
|
LSE
|
15:40:25
|
|
83
|
3287.000
|
CHIX
|
15:39:46
|
|
100
|
3287.000
|
CHIX
|
15:39:34
|
|
20
|
3287.000
|
BATE
|
15:39:34
|
|
38
|
3287.000
|
BATE
|
15:39:34
|
|
64
|
3287.000
|
BATE
|
15:39:34
|
|
90
|
3285.000
|
CHIX
|
15:38:54
|
|
682
|
3285.500
|
LSE
|
15:38:54
|
|
536
|
3286.000
|
LSE
|
15:38:51
|
|
144
|
3286.000
|
LSE
|
15:38:51
|
|
225
|
3286.000
|
CHIX
|
15:38:51
|
|
123
|
3282.000
|
BATE
|
15:37:51
|
|
47
|
3282.000
|
BATE
|
15:37:51
|
|
692
|
3282.500
|
LSE
|
15:37:51
|
|
688
|
3282.500
|
LSE
|
15:37:51
|
|
89
|
3282.500
|
CHIX
|
15:37:51
|
|
197
|
3282.500
|
CHIX
|
15:37:51
|
|
12
|
3282.500
|
CHIX
|
15:37:51
|
|
124
|
3283.000
|
BATE
|
15:37:42
|
|
407
|
3282.000
|
LSE
|
15:37:08
|
|
133
|
3282.000
|
LSE
|
15:37:08
|
|
85
|
3282.000
|
LSE
|
15:37:08
|
|
124
|
3280.000
|
CHIX
|
15:36:06
|
|
105
|
3280.000
|
CHIX
|
15:36:04
|
|
16
|
3280.000
|
CHIX
|
15:36:04
|
|
558
|
3280.000
|
LSE
|
15:35:50
|
|
103
|
3280.000
|
BATE
|
15:35:50
|
|
33
|
3280.000
|
BATE
|
15:35:50
|
|
82
|
3280.000
|
BATE
|
15:35:50
|
|
290
|
3280.500
|
LSE
|
15:35:47
|
|
256
|
3280.500
|
LSE
|
15:35:47
|
|
293
|
3280.500
|
LSE
|
15:35:47
|
|
195
|
3280.500
|
LSE
|
15:35:47
|
|
150
|
3280.500
|
CHIX
|
15:35:47
|
|
111
|
3280.500
|
CHIX
|
15:35:47
|
|
4
|
3280.000
|
CHIX
|
15:35:33
|
|
596
|
3279.500
|
LSE
|
15:34:48
|
|
96
|
3280.000
|
CHIX
|
15:34:44
|
|
90
|
3279.000
|
CHIX
|
15:33:38
|
|
101
|
3280.000
|
CHIX
|
15:33:24
|
|
678
|
3280.000
|
LSE
|
15:33:24
|
|
95
|
3280.500
|
CHIX
|
15:33:18
|
|
75
|
3280.500
|
LSE
|
15:33:18
|
|
499
|
3280.500
|
LSE
|
15:33:18
|
|
103
|
3280.500
|
BATE
|
15:33:18
|
|
97
|
3281.000
|
CHIX
|
15:33:07
|
|
100
|
3281.500
|
BATE
|
15:32:54
|
|
11
|
3281.500
|
BATE
|
15:32:54
|
|
125
|
3281.500
|
BATE
|
15:32:46
|
|
113
|
3282.000
|
LSE
|
15:32:46
|
|
303
|
3282.000
|
LSE
|
15:32:46
|
|
195
|
3282.000
|
LSE
|
15:32:46
|
|
728
|
3282.000
|
LSE
|
15:32:46
|
|
83
|
3282.000
|
CHIX
|
15:32:46
|
|
13
|
3281.000
|
BATE
|
15:32:25
|
|
636
|
3281.500
|
LSE
|
15:32:20
|
|
105
|
3281.500
|
BATE
|
15:32:20
|
|
82
|
3281.500
|
CHIX
|
15:32:20
|
|
22
|
3281.000
|
CHIX
|
15:31:50
|
|
90
|
3280.000
|
CHIX
|
15:31:33
|
|
97
|
3280.000
|
CHIX
|
15:31:33
|
|
693
|
3280.000
|
LSE
|
15:31:06
|
|
154
|
3280.500
|
CHIX
|
15:31:05
|
|
580
|
3281.500
|
LSE
|
15:30:34
|
|
125
|
3281.500
|
BATE
|
15:30:02
|
|
157
|
3282.000
|
CHIX
|
15:30:02
|
|
122
|
3282.500
|
BATE
|
15:30:01
|
|
210
|
3282.500
|
LSE
|
15:30:01
|
|
429
|
3282.500
|
LSE
|
15:30:01
|
|
114
|
3282.500
|
BATE
|
15:30:01
|
|
27
|
3283.500
|
CHIX
|
15:29:52
|
|
27
|
3283.500
|
CHIX
|
15:29:52
|
|
48
|
3283.500
|
CHIX
|
15:29:52
|
|
38
|
3283.000
|
CHIX
|
15:29:46
|
|
668
|
3283.500
|
LSE
|
15:29:45
|
|
641
|
3284.000
|
LSE
|
15:29:40
|
|
1103
|
3283.000
|
LSE
|
15:29:19
|
|
82
|
3283.500
|
CHIX
|
15:29:12
|
|
5
|
3283.500
|
CHIX
|
15:29:10
|
|
83
|
3283.500
|
CHIX
|
15:29:10
|
|
113
|
3283.000
|
CHIX
|
15:28:30
|
|
87
|
3283.000
|
CHIX
|
15:28:30
|
|
115
|
3282.000
|
BATE
|
15:27:33
|
|
125
|
3282.000
|
CHIX
|
15:27:33
|
|
154
|
3282.000
|
LSE
|
15:27:33
|
|
106
|
3282.000
|
BATE
|
15:27:33
|
|
502
|
3282.000
|
LSE
|
15:27:33
|
|
144
|
3283.500
|
CHIX
|
15:26:59
|
|
79
|
3283.500
|
CHIX
|
15:26:59
|
|
675
|
3283.000
|
LSE
|
15:26:54
|
|
620
|
3283.000
|
LSE
|
15:26:54
|
|
109
|
3280.000
|
BATE
|
15:25:50
|
|
30
|
3280.500
|
LSE
|
15:25:45
|
|
201
|
3280.500
|
LSE
|
15:25:45
|
|
361
|
3280.500
|
LSE
|
15:25:45
|
|
29
|
3280.500
|
LSE
|
15:25:45
|
|
81
|
3280.500
|
CHIX
|
15:25:38
|
|
81
|
3280.500
|
CHIX
|
15:25:38
|
|
515
|
3281.000
|
LSE
|
15:25:13
|
|
66
|
3281.000
|
LSE
|
15:25:13
|
|
697
|
3281.500
|
LSE
|
15:25:08
|
|
115
|
3282.000
|
BATE
|
15:25:04
|
|
48
|
3282.000
|
BATE
|
15:25:04
|
|
655
|
3282.000
|
LSE
|
15:25:04
|
|
97
|
3282.000
|
CHIX
|
15:25:04
|
|
61
|
3282.000
|
BATE
|
15:25:04
|
|
162
|
3282.000
|
BATE
|
15:25:04
|
|
16
|
3282.000
|
BATE
|
15:25:04
|
|
568
|
3282.500
|
LSE
|
15:25:00
|
|
311
|
3282.500
|
CHIX
|
15:25:00
|
|
15
|
3282.500
|
CHIX
|
15:25:00
|
|
5
|
3281.000
|
CHIX
|
15:24:22
|
|
8
|
3281.000
|
CHIX
|
15:24:22
|
|
11
|
3281.000
|
CHIX
|
15:24:22
|
|
82
|
3279.000
|
CHIX
|
15:23:41
|
|
15
|
3279.000
|
CHIX
|
15:23:41
|
|
658
|
3277.500
|
LSE
|
15:23:18
|
|
123
|
3277.500
|
BATE
|
15:23:18
|
|
170
|
3278.000
|
CHIX
|
15:22:59
|
|
169
|
3278.000
|
LSE
|
15:22:59
|
|
447
|
3278.000
|
LSE
|
15:22:59
|
|
166
|
3278.500
|
CHIX
|
15:22:29
|
|
14
|
3278.500
|
CHIX
|
15:22:29
|
|
260
|
3278.000
|
LSE
|
15:22:20
|
|
381
|
3278.000
|
LSE
|
15:22:20
|
|
97
|
3276.500
|
CHIX
|
15:21:47
|
|
142
|
3276.500
|
LSE
|
15:21:47
|
|
31
|
3276.500
|
BATE
|
15:21:47
|
|
450
|
3276.500
|
LSE
|
15:21:17
|
|
91
|
3276.500
|
BATE
|
15:21:03
|
|
564
|
3277.000
|
LSE
|
15:21:03
|
|
101
|
3277.000
|
LSE
|
15:21:03
|
|
147
|
3277.000
|
CHIX
|
15:21:03
|
|
666
|
3277.000
|
LSE
|
15:21:03
|
|
85
|
3277.000
|
CHIX
|
15:21:03
|
|
117
|
3275.500
|
BATE
|
15:20:15
|
|
833
|
3275.500
|
LSE
|
15:20:15
|
|
181
|
3275.500
|
CHIX
|
15:20:15
|
|
649
|
3276.500
|
LSE
|
15:19:55
|
|
536
|
3276.500
|
LSE
|
15:19:55
|
|
77
|
3276.500
|
CHIX
|
15:19:55
|
|
153
|
3276.500
|
LSE
|
15:19:55
|
|
9
|
3276.500
|
CHIX
|
15:19:55
|
|
109
|
3276.500
|
BATE
|
15:19:55
|
|
33
|
3276.500
|
CHIX
|
15:19:55
|
|
106
|
3276.500
|
BATE
|
15:19:55
|
|
110
|
3276.500
|
CHIX
|
15:19:55
|
|
156
|
3276.500
|
BATE
|
15:19:55
|
|
70
|
3276.500
|
CHIX
|
15:19:55
|
|
127
|
3277.000
|
LSE
|
15:19:26
|
|
95
|
3277.000
|
LSE
|
15:19:26
|
|
106
|
3277.000
|
LSE
|
15:19:26
|
|
76
|
3275.500
|
CHIX
|
15:18:53
|
|
195
|
3275.000
|
LSE
|
15:18:33
|
|
22
|
3275.000
|
BATE
|
15:18:33
|
|
148
|
3275.000
|
BATE
|
15:18:33
|
|
135
|
3275.500
|
CHIX
|
15:18:33
|
|
86
|
3274.000
|
CHIX
|
15:18:05
|
|
83
|
3274.000
|
CHIX
|
15:17:50
|
|
38
|
3274.000
|
CHIX
|
15:17:45
|
|
7
|
3273.000
|
CHIX
|
15:17:29
|
|
909
|
3271.500
|
LSE
|
15:17:02
|
|
722
|
3272.000
|
LSE
|
15:16:56
|
|
85
|
3270.000
|
CHIX
|
15:16:20
|
|
97
|
3270.000
|
CHIX
|
15:16:20
|
|
111
|
3270.000
|
BATE
|
15:16:20
|
|
56
|
3271.500
|
CHIX
|
15:16:04
|
|
82
|
3271.500
|
CHIX
|
15:15:22
|
|
8
|
3271.500
|
CHIX
|
15:15:22
|
|
16
|
3271.500
|
CHIX
|
15:15:22
|
|
77
|
3271.500
|
CHIX
|
15:15:22
|
|
645
|
3272.000
|
LSE
|
15:15:22
|
|
28
|
3272.000
|
LSE
|
15:15:22
|
|
615
|
3272.500
|
LSE
|
15:15:16
|
|
72
|
3273.000
|
CHIX
|
15:14:25
|
|
16
|
3273.000
|
CHIX
|
15:14:24
|
|
633
|
3275.500
|
LSE
|
15:14:13
|
|
568
|
3277.000
|
LSE
|
15:14:07
|
|
109
|
3277.000
|
BATE
|
15:14:07
|
|
88
|
3277.000
|
CHIX
|
15:14:07
|
|
233
|
3277.000
|
LSE
|
15:14:07
|
|
114
|
3277.000
|
LSE
|
15:14:07
|
|
512
|
3277.000
|
LSE
|
15:14:07
|
|
145
|
3277.000
|
CHIX
|
15:14:07
|
|
13
|
3277.000
|
BATE
|
15:14:07
|
|
125
|
3277.000
|
BATE
|
15:14:07
|
|
118
|
3278.000
|
BATE
|
15:13:58
|
|
86
|
3278.000
|
CHIX
|
15:13:58
|
|
108
|
3278.000
|
BATE
|
15:13:58
|
|
96
|
3278.000
|
CHIX
|
15:13:58
|
|
446
|
3278.000
|
LSE
|
15:13:58
|
|
132
|
3278.000
|
LSE
|
15:13:58
|
|
88
|
3278.500
|
CHIX
|
15:13:50
|
|
107
|
3278.000
|
BATE
|
15:12:43
|
|
95
|
3278.500
|
CHIX
|
15:12:43
|
|
705
|
3278.000
|
LSE
|
15:12:43
|
|
153
|
3278.000
|
LSE
|
15:12:43
|
|
115
|
3278.000
|
BATE
|
15:12:43
|
|
1484
|
3279.000
|
LSE
|
15:12:43
|
|
87
|
3279.000
|
CHIX
|
15:12:43
|
|
133
|
3279.000
|
CHIX
|
15:12:43
|
|
25
|
3279.000
|
CHIX
|
15:12:43
|
|
583
|
3276.500
|
LSE
|
15:11:19
|
|
86
|
3276.500
|
CHIX
|
15:11:19
|
|
80
|
3276.500
|
CHIX
|
15:11:19
|
|
116
|
3276.500
|
BATE
|
15:11:19
|
|
80
|
3277.500
|
CHIX
|
15:11:19
|
|
62
|
3276.500
|
CHIX
|
15:10:45
|
|
195
|
3276.500
|
LSE
|
15:10:45
|
|
250
|
3276.500
|
LSE
|
15:10:45
|
|
99
|
3276.500
|
CHIX
|
15:10:30
|
|
113
|
3276.500
|
CHIX
|
15:10:30
|
|
339
|
3275.000
|
LSE
|
15:10:07
|
|
194
|
3275.000
|
LSE
|
15:10:07
|
|
91
|
3275.500
|
CHIX
|
15:09:01
|
|
104
|
3275.500
|
BATE
|
15:09:01
|
|
684
|
3277.000
|
LSE
|
15:08:48
|
|
91
|
3277.000
|
CHIX
|
15:08:48
|
|
86
|
3277.500
|
CHIX
|
15:08:48
|
|
123
|
3278.000
|
LSE
|
15:08:45
|
|
116
|
3278.000
|
LSE
|
15:08:45
|
|
195
|
3278.000
|
LSE
|
15:08:45
|
|
250
|
3278.000
|
LSE
|
15:08:45
|
|
76
|
3277.000
|
CHIX
|
15:08:06
|
|
21
|
3277.000
|
CHIX
|
15:08:06
|
|
111
|
3277.000
|
BATE
|
15:08:06
|
|
99
|
3277.000
|
CHIX
|
15:08:06
|
|
89
|
3277.500
|
CHIX
|
15:08:02
|
|
386
|
3277.500
|
LSE
|
15:07:59
|
|
250
|
3277.500
|
LSE
|
15:07:59
|
|
5
|
3277.500
|
CHIX
|
15:07:51
|
|
104
|
3277.500
|
BATE
|
15:07:47
|
|
98
|
3278.000
|
CHIX
|
15:07:32
|
|
22
|
3278.000
|
BATE
|
15:07:32
|
|
91
|
3278.000
|
BATE
|
15:07:32
|
|
96
|
3278.000
|
CHIX
|
15:07:32
|
|
106
|
3278.000
|
BATE
|
15:07:32
|
|
15
|
3278.000
|
BATE
|
15:07:32
|
|
691
|
3278.500
|
LSE
|
15:07:19
|
|
648
|
3278.500
|
LSE
|
15:07:19
|
|
1
|
3278.500
|
LSE
|
15:07:19
|
|
572
|
3278.500
|
LSE
|
15:06:45
|
|
94
|
3279.000
|
CHIX
|
15:06:45
|
|
98
|
3279.500
|
CHIX
|
15:06:38
|
|
8
|
3279.500
|
CHIX
|
15:06:38
|
|
509
|
3278.500
|
LSE
|
15:06:31
|
|
124
|
3278.500
|
LSE
|
15:06:31
|
|
250
|
3278.500
|
LSE
|
15:06:07
|
|
103
|
3278.500
|
CHIX
|
15:06:07
|
|
117
|
3278.500
|
BATE
|
15:06:07
|
|
89
|
3279.000
|
CHIX
|
15:06:05
|
|
233
|
3279.000
|
BATE
|
15:06:02
|
|
274
|
3279.000
|
LSE
|
15:06:02
|
|
338
|
3279.000
|
LSE
|
15:06:02
|
|
21
|
3279.500
|
CHIX
|
15:05:52
|
|
66
|
3279.500
|
CHIX
|
15:05:52
|
|
645
|
3279.500
|
LSE
|
15:05:09
|
|
108
|
3279.500
|
CHIX
|
15:05:09
|
|
107
|
3280.000
|
CHIX
|
15:05:07
|
|
149
|
3279.500
|
LSE
|
15:04:57
|
|
387
|
3279.500
|
LSE
|
15:04:57
|
|
132
|
3279.500
|
LSE
|
15:04:57
|
|
118
|
3280.500
|
CHIX
|
15:04:53
|
|
17
|
3280.500
|
CHIX
|
15:04:53
|
|
87
|
3278.500
|
CHIX
|
15:04:35
|
|
6
|
3278.000
|
BATE
|
15:04:35
|
|
27
|
3278.000
|
BATE
|
15:04:35
|
|
697
|
3278.000
|
LSE
|
15:04:35
|
|
90
|
3278.000
|
BATE
|
15:04:35
|
|
127
|
3278.000
|
LSE
|
15:04:35
|
|
88
|
3278.500
|
CHIX
|
15:04:21
|
|
80
|
3277.000
|
CHIX
|
15:04:04
|
|
669
|
3271.500
|
LSE
|
15:03:00
|
|
75
|
3271.500
|
CHIX
|
15:02:47
|
|
20
|
3271.500
|
CHIX
|
15:02:47
|
|
106
|
3272.000
|
CHIX
|
15:02:36
|
|
602
|
3272.500
|
LSE
|
15:02:36
|
|
104
|
3273.000
|
BATE
|
15:02:34
|
|
17
|
3273.000
|
BATE
|
15:02:34
|
|
100
|
3273.000
|
BATE
|
15:02:32
|
|
131
|
3274.000
|
CHIX
|
15:02:17
|
|
648
|
3274.500
|
LSE
|
15:02:16
|
|
601
|
3275.000
|
LSE
|
15:02:16
|
|
136
|
3275.000
|
CHIX
|
15:02:16
|
|
195
|
3275.500
|
LSE
|
15:02:01
|
|
96
|
3276.000
|
CHIX
|
15:01:48
|
|
589
|
3276.500
|
LSE
|
15:01:32
|
|
107
|
3279.000
|
BATE
|
15:01:15
|
|
14
|
3279.000
|
BATE
|
15:01:15
|
|
83
|
3280.500
|
CHIX
|
15:01:10
|
|
117
|
3280.500
|
BATE
|
15:01:10
|
|
68
|
3282.000
|
CHIX
|
15:01:05
|
|
25
|
3282.000
|
CHIX
|
15:01:05
|
|
239
|
3282.000
|
LSE
|
15:01:05
|
|
56
|
3282.000
|
LSE
|
15:01:05
|
|
352
|
3282.000
|
LSE
|
15:01:05
|
|
579
|
3282.500
|
LSE
|
15:01:00
|
|
113
|
3282.500
|
BATE
|
15:01:00
|
|
118
|
3282.500
|
BATE
|
15:01:00
|
|
527
|
3283.000
|
LSE
|
15:00:47
|
|
91
|
3283.000
|
CHIX
|
15:00:47
|
|
30
|
3283.000
|
LSE
|
15:00:47
|
|
35
|
3283.000
|
LSE
|
15:00:47
|
|
35
|
3283.000
|
LSE
|
15:00:47
|
|
86
|
3283.000
|
CHIX
|
15:00:47
|
|
400
|
3283.500
|
LSE
|
15:00:45
|
|
155
|
3283.500
|
CHIX
|
15:00:45
|
|
98
|
3283.500
|
CHIX
|
15:00:45
|
|
739
|
3282.500
|
LSE
|
15:00:03
|
|
99
|
3283.000
|
CHIX
|
15:00:02
|
|
47
|
3283.000
|
LSE
|
15:00:02
|
|
793
|
3283.000
|
LSE
|
15:00:02
|
|
64
|
3283.000
|
BATE
|
15:00:02
|
|
32
|
3283.000
|
BATE
|
15:00:02
|
|
52
|
3283.000
|
BATE
|
15:00:02
|
|
83
|
3283.000
|
BATE
|
15:00:02
|
|
96
|
3283.500
|
CHIX
|
14:59:34
|
|
212
|
3283.500
|
BATE
|
14:59:34
|
|
598
|
3284.500
|
LSE
|
14:59:34
|
|
116
|
3284.500
|
LSE
|
14:59:34
|
|
250
|
3284.500
|
LSE
|
14:59:34
|
|
195
|
3284.500
|
LSE
|
14:59:34
|
|
81
|
3284.500
|
LSE
|
14:59:34
|
|
195
|
3284.000
|
LSE
|
14:59:34
|
|
944
|
3284.000
|
LSE
|
14:59:34
|
|
261
|
3284.000
|
CHIX
|
14:59:27
|
|
43
|
3282.000
|
LSE
|
14:58:55
|
|
93
|
3281.000
|
CHIX
|
14:58:40
|
|
195
|
3281.000
|
LSE
|
14:58:30
|
|
53
|
3281.000
|
CHIX
|
14:58:30
|
|
30
|
3281.000
|
CHIX
|
14:58:30
|
|
195
|
3280.500
|
LSE
|
14:58:04
|
|
224
|
3280.500
|
CHIX
|
14:58:03
|
|
137
|
3280.000
|
BATE
|
14:57:28
|
|
16
|
3279.500
|
BATE
|
14:57:28
|
|
619
|
3279.500
|
LSE
|
14:57:28
|
|
101
|
3279.500
|
BATE
|
14:57:28
|
|
234
|
3280.000
|
CHIX
|
14:57:28
|
|
86
|
3280.000
|
BATE
|
14:57:10
|
|
728
|
3278.500
|
LSE
|
14:56:37
|
|
272
|
3279.000
|
LSE
|
14:56:37
|
|
85
|
3279.000
|
CHIX
|
14:56:37
|
|
647
|
3279.000
|
LSE
|
14:56:37
|
|
136
|
3279.000
|
CHIX
|
14:56:37
|
|
123
|
3274.000
|
BATE
|
14:55:23
|
|
111
|
3274.000
|
BATE
|
14:55:23
|
|
94
|
3274.000
|
CHIX
|
14:55:23
|
|
85
|
3274.000
|
CHIX
|
14:55:23
|
|
619
|
3274.000
|
LSE
|
14:55:23
|
|
171
|
3274.500
|
LSE
|
14:55:23
|
|
469
|
3274.500
|
LSE
|
14:55:23
|
|
50
|
3275.000
|
CHIX
|
14:55:17
|
|
100
|
3275.000
|
CHIX
|
14:55:17
|
|
58
|
3273.500
|
LSE
|
14:54:51
|
|
95
|
3273.500
|
LSE
|
14:54:51
|
|
586
|
3273.500
|
LSE
|
14:54:45
|
|
37
|
3273.500
|
LSE
|
14:54:45
|
|
14
|
3273.500
|
BATE
|
14:54:45
|
|
23
|
3273.000
|
CHIX
|
14:54:45
|
|
110
|
3273.500
|
BATE
|
14:54:45
|
|
578
|
3274.000
|
LSE
|
14:54:44
|
|
43
|
3274.000
|
LSE
|
14:54:44
|
|
68
|
3272.500
|
LSE
|
14:54:36
|
|
27
|
3272.500
|
LSE
|
14:54:36
|
|
59
|
3272.500
|
LSE
|
14:54:36
|
|
160
|
3273.000
|
CHIX
|
14:54:36
|
|
37
|
3273.000
|
CHIX
|
14:54:19
|
|
52
|
3273.000
|
CHIX
|
14:54:19
|
|
22
|
3272.000
|
LSE
|
14:54:19
|
|
22
|
3272.000
|
LSE
|
14:54:19
|
|
20
|
3272.000
|
LSE
|
14:54:19
|
|
23
|
3272.000
|
LSE
|
14:54:19
|
|
26
|
3272.000
|
LSE
|
14:54:18
|
|
84
|
3272.000
|
LSE
|
14:54:18
|
|
599
|
3272.000
|
LSE
|
14:53:43
|
|
113
|
3272.500
|
CHIX
|
14:53:40
|
|
83
|
3272.500
|
CHIX
|
14:53:40
|
|
118
|
3272.500
|
BATE
|
14:53:25
|
|
674
|
3272.500
|
LSE
|
14:53:25
|
|
85
|
3273.000
|
CHIX
|
14:53:15
|
|
656
|
3273.000
|
LSE
|
14:53:08
|
|
89
|
3271.000
|
CHIX
|
14:52:19
|
|
86
|
3271.000
|
CHIX
|
14:52:19
|
|
556
|
3271.500
|
LSE
|
14:52:09
|
|
86
|
3271.500
|
CHIX
|
14:52:09
|
|
441
|
3271.500
|
LSE
|
14:51:45
|
|
123
|
3271.500
|
LSE
|
14:51:45
|
|
656
|
3272.000
|
LSE
|
14:51:44
|
|
118
|
3272.000
|
BATE
|
14:51:44
|
|
99
|
3272.500
|
CHIX
|
14:51:37
|
|
119
|
3272.500
|
BATE
|
14:51:37
|
|
103
|
3272.500
|
BATE
|
14:51:37
|
|
139
|
3272.500
|
CHIX
|
14:51:37
|
|
107
|
3273.000
|
BATE
|
14:51:33
|
|
83
|
3273.500
|
CHIX
|
14:51:23
|
|
609
|
3272.500
|
LSE
|
14:51:18
|
|
3
|
3273.000
|
CHIX
|
14:50:25
|
|
651
|
3273.000
|
LSE
|
14:50:25
|
|
10
|
3273.000
|
CHIX
|
14:50:25
|
|
86
|
3273.000
|
CHIX
|
14:50:25
|
|
85
|
3273.500
|
CHIX
|
14:50:24
|
|
87
|
3274.000
|
CHIX
|
14:50:24
|
|
2
|
3274.000
|
LSE
|
14:50:24
|
|
581
|
3274.000
|
LSE
|
14:50:24
|
|
593
|
3272.500
|
LSE
|
14:49:52
|
|
149
|
3270.000
|
BATE
|
14:49:22
|
|
96
|
3270.500
|
CHIX
|
14:49:14
|
|
171
|
3271.000
|
CHIX
|
14:49:12
|
|
107
|
3271.000
|
BATE
|
14:49:12
|
|
213
|
3271.500
|
LSE
|
14:49:12
|
|
375
|
3271.500
|
LSE
|
14:49:12
|
|
3
|
3272.000
|
CHIX
|
14:49:07
|
|
312
|
3272.000
|
CHIX
|
14:49:02
|
|
54
|
3271.500
|
LSE
|
14:48:59
|
|
54
|
3271.500
|
LSE
|
14:48:59
|
|
129
|
3271.500
|
LSE
|
14:48:59
|
|
116
|
3271.500
|
LSE
|
14:48:59
|
|
252
|
3271.500
|
LSE
|
14:48:59
|
|
660
|
3272.500
|
LSE
|
14:48:23
|
|
83
|
3273.000
|
LSE
|
14:48:09
|
|
428
|
3273.000
|
LSE
|
14:48:09
|
|
126
|
3273.000
|
LSE
|
14:48:09
|
|
25
|
3273.000
|
LSE
|
14:48:09
|
|
86
|
3272.000
|
CHIX
|
14:47:33
|
|
102
|
3272.000
|
BATE
|
14:47:33
|
|
154
|
3273.000
|
BATE
|
14:47:28
|
|
599
|
3273.500
|
LSE
|
14:47:28
|
|
98
|
3273.500
|
CHIX
|
14:47:28
|
|
92
|
3273.500
|
CHIX
|
14:47:28
|
|
2
|
3274.000
|
CHIX
|
14:47:19
|
|
97
|
3274.000
|
CHIX
|
14:47:19
|
|
117
|
3274.000
|
BATE
|
14:47:19
|
|
100
|
3274.000
|
BATE
|
14:47:19
|
|
565
|
3274.000
|
LSE
|
14:47:19
|
|
119
|
3274.000
|
BATE
|
14:47:19
|
|
124
|
3274.500
|
CHIX
|
14:47:06
|
|
255
|
3274.500
|
LSE
|
14:47:01
|
|
375
|
3274.500
|
LSE
|
14:47:01
|
|
64
|
3275.000
|
CHIX
|
14:46:53
|
|
34
|
3275.000
|
CHIX
|
14:46:53
|
|
556
|
3274.500
|
LSE
|
14:46:16
|
|
666
|
3275.500
|
LSE
|
14:46:16
|
|
82
|
3275.500
|
CHIX
|
14:46:16
|
|
152
|
3276.000
|
CHIX
|
14:46:12
|
|
83
|
3276.000
|
CHIX
|
14:46:12
|
|
128
|
3275.000
|
CHIX
|
14:45:14
|
|
76
|
3276.000
|
CHIX
|
14:45:00
|
|
664
|
3276.000
|
LSE
|
14:45:00
|
|
457
|
3276.500
|
LSE
|
14:44:57
|
|
156
|
3276.500
|
LSE
|
14:44:57
|
|
92
|
3273.500
|
CHIX
|
14:44:10
|
|
110
|
3274.000
|
BATE
|
14:44:09
|
|
119
|
3275.000
|
BATE
|
14:44:09
|
|
125
|
3275.000
|
CHIX
|
14:44:09
|
|
66
|
3275.500
|
LSE
|
14:44:08
|
|
537
|
3275.500
|
LSE
|
14:44:08
|
|
84
|
3276.000
|
CHIX
|
14:44:05
|
|
76
|
3276.000
|
CHIX
|
14:44:05
|
|
666
|
3276.000
|
LSE
|
14:44:05
|
|
250
|
3276.000
|
LSE
|
14:44:05
|
|
187
|
3276.000
|
LSE
|
14:43:59
|
|
250
|
3276.000
|
LSE
|
14:43:59
|
|
7
|
3276.000
|
CHIX
|
14:43:59
|
|
87
|
3276.500
|
CHIX
|
14:43:58
|
|
99
|
3276.500
|
CHIX
|
14:43:56
|
|
88
|
3276.000
|
CHIX
|
14:43:30
|
|
100
|
3275.500
|
BATE
|
14:43:30
|
|
657
|
3276.000
|
LSE
|
14:43:30
|
|
104
|
3275.500
|
BATE
|
14:42:25
|
|
101
|
3276.500
|
BATE
|
14:42:25
|
|
160
|
3277.000
|
CHIX
|
14:42:22
|
|
98
|
3278.000
|
CHIX
|
14:42:22
|
|
257
|
3277.500
|
LSE
|
14:42:22
|
|
68
|
3277.500
|
BATE
|
14:42:22
|
|
40
|
3277.500
|
BATE
|
14:42:22
|
|
50
|
3277.500
|
BATE
|
14:42:22
|
|
58
|
3277.500
|
BATE
|
14:42:22
|
|
300
|
3277.500
|
LSE
|
14:42:22
|
|
579
|
3278.000
|
LSE
|
14:42:22
|
|
11
|
3278.500
|
CHIX
|
14:42:20
|
|
50
|
3278.500
|
CHIX
|
14:42:20
|
|
160
|
3278.000
|
CHIX
|
14:42:20
|
|
105
|
3277.500
|
BATE
|
14:41:32
|
|
96
|
3278.000
|
CHIX
|
14:41:32
|
|
208
|
3278.500
|
LSE
|
14:41:32
|
|
172
|
3278.500
|
LSE
|
14:41:32
|
|
250
|
3278.500
|
LSE
|
14:41:32
|
|
673
|
3278.000
|
LSE
|
14:41:32
|
|
618
|
3279.000
|
LSE
|
14:41:32
|
|
95
|
3277.000
|
CHIX
|
14:40:59
|
|
85
|
3278.000
|
CHIX
|
14:40:53
|
|
92
|
3278.000
|
CHIX
|
14:40:53
|
|
624
|
3279.000
|
LSE
|
14:40:46
|
|
100
|
3279.000
|
CHIX
|
14:40:46
|
|
186
|
3278.000
|
CHIX
|
14:40:09
|
|
18
|
3278.000
|
BATE
|
14:40:03
|
|
100
|
3278.000
|
BATE
|
14:40:03
|
|
431
|
3278.500
|
LSE
|
14:40:03
|
|
253
|
3278.500
|
LSE
|
14:40:03
|
|
442
|
3279.000
|
LSE
|
14:40:02
|
|
71
|
3279.000
|
LSE
|
14:40:02
|
|
57
|
3279.000
|
LSE
|
14:40:02
|
|
116
|
3279.500
|
BATE
|
14:39:45
|
|
169
|
3279.500
|
CHIX
|
14:39:45
|
|
114
|
3280.000
|
BATE
|
14:39:34
|
|
35
|
3280.500
|
CHIX
|
14:39:33
|
|
48
|
3280.500
|
CHIX
|
14:39:33
|
|
63
|
3280.500
|
LSE
|
14:39:14
|
|
578
|
3280.500
|
LSE
|
14:39:14
|
|
239
|
3282.000
|
LSE
|
14:39:07
|
|
208
|
3282.000
|
LSE
|
14:39:07
|
|
124
|
3282.000
|
CHIX
|
14:38:50
|
|
1
|
3282.000
|
CHIX
|
14:38:50
|
|
114
|
3282.500
|
BATE
|
14:38:40
|
|
118
|
3282.500
|
BATE
|
14:38:40
|
|
557
|
3283.000
|
LSE
|
14:38:40
|
|
573
|
3283.000
|
LSE
|
14:38:40
|
|
64
|
3283.500
|
CHIX
|
14:38:31
|
|
70
|
3283.500
|
CHIX
|
14:38:31
|
|
110
|
3283.500
|
BATE
|
14:38:25
|
|
224
|
3284.000
|
LSE
|
14:38:25
|
|
137
|
3284.000
|
CHIX
|
14:38:25
|
|
391
|
3284.000
|
LSE
|
14:38:24
|
|
560
|
3284.500
|
LSE
|
14:38:14
|
|
164
|
3284.500
|
CHIX
|
14:38:14
|
|
91
|
3285.000
|
CHIX
|
14:38:01
|
|
684
|
3285.500
|
LSE
|
14:37:56
|
|
206
|
3286.000
|
CHIX
|
14:37:54
|
|
2
|
3285.500
|
BATE
|
14:37:02
|
|
102
|
3285.500
|
BATE
|
14:37:02
|
|
122
|
3285.500
|
BATE
|
14:37:02
|
|
278
|
3286.000
|
LSE
|
14:37:02
|
|
403
|
3286.000
|
LSE
|
14:37:02
|
|
90
|
3287.000
|
CHIX
|
14:36:43
|
|
149
|
3287.000
|
BATE
|
14:36:43
|
|
571
|
3287.500
|
LSE
|
14:36:43
|
|
13
|
3288.500
|
CHIX
|
14:36:36
|
|
44
|
3288.500
|
CHIX
|
14:36:36
|
|
42
|
3288.500
|
CHIX
|
14:36:36
|
|
155
|
3289.000
|
LSE
|
14:36:35
|
|
404
|
3289.000
|
LSE
|
14:36:35
|
|
100
|
3290.000
|
CHIX
|
14:36:34
|
|
84
|
3290.000
|
CHIX
|
14:36:34
|
|
187
|
3290.000
|
LSE
|
14:36:34
|
|
166
|
3290.000
|
LSE
|
14:36:34
|
|
85
|
3290.000
|
CHIX
|
14:36:34
|
|
111
|
3289.500
|
BATE
|
14:36:34
|
|
250
|
3290.000
|
LSE
|
14:36:34
|
|
711
|
3289.500
|
LSE
|
14:36:34
|
|
250
|
3289.500
|
LSE
|
14:36:34
|
|
105
|
3289.500
|
BATE
|
14:36:34
|
|
129
|
3290.000
|
BATE
|
14:36:25
|
|
168
|
3289.000
|
CHIX
|
14:36:06
|
|
14
|
3289.000
|
CHIX
|
14:36:06
|
|
25
|
3289.000
|
BATE
|
14:36:06
|
|
243
|
3288.500
|
CHIX
|
14:35:42
|
|
250
|
3289.000
|
LSE
|
14:35:42
|
|
166
|
3289.000
|
LSE
|
14:35:42
|
|
385
|
3289.000
|
LSE
|
14:35:42
|
|
250
|
3289.000
|
LSE
|
14:35:42
|
|
1200
|
3289.000
|
LSE
|
14:35:42
|
|
283
|
3290.500
|
CHIX
|
14:35:21
|
|
434
|
3287.500
|
LSE
|
14:34:45
|
|
240
|
3287.500
|
LSE
|
14:34:45
|
|
429
|
3287.500
|
LSE
|
14:34:45
|
|
214
|
3287.500
|
LSE
|
14:34:45
|
|
146
|
3287.500
|
LSE
|
14:34:45
|
|
119
|
3287.500
|
BATE
|
14:34:45
|
|
15
|
3287.500
|
BATE
|
14:34:45
|
|
128
|
3287.500
|
BATE
|
14:34:45
|
|
510
|
3287.500
|
LSE
|
14:34:45
|
|
141
|
3287.500
|
LSE
|
14:34:45
|
|
13
|
3287.500
|
LSE
|
14:34:45
|
|
132
|
3288.000
|
CHIX
|
14:34:33
|
|
91
|
3288.000
|
BATE
|
14:34:33
|
|
23
|
3288.000
|
BATE
|
14:34:33
|
|
145
|
3288.000
|
BATE
|
14:34:33
|
|
300
|
3288.000
|
CHIX
|
14:34:33
|
|
1200
|
3287.500
|
LSE
|
14:34:22
|
|
250
|
3287.500
|
LSE
|
14:34:22
|
|
132
|
3287.500
|
LSE
|
14:34:16
|
|
250
|
3287.500
|
LSE
|
14:34:16
|
|
240
|
3287.500
|
CHIX
|
14:34:04
|
|
73
|
3286.000
|
CHIX
|
14:33:33
|
|
103
|
3286.000
|
BATE
|
14:33:33
|
|
99
|
3286.000
|
CHIX
|
14:33:33
|
|
92
|
3286.500
|
CHIX
|
14:33:21
|
|
87
|
3286.500
|
CHIX
|
14:33:07
|
|
602
|
3287.000
|
LSE
|
14:33:06
|
|
666
|
3287.500
|
LSE
|
14:32:58
|
|
105
|
3287.500
|
BATE
|
14:32:58
|
|
119
|
3288.000
|
BATE
|
14:32:58
|
|
157
|
3288.500
|
CHIX
|
14:32:58
|
|
706
|
3288.500
|
LSE
|
14:32:58
|
|
190
|
3288.500
|
BATE
|
14:32:58
|
|
933
|
3289.000
|
LSE
|
14:32:52
|
|
64
|
3289.500
|
LSE
|
14:32:50
|
|
132
|
3289.500
|
LSE
|
14:32:50
|
|
137
|
3289.500
|
LSE
|
14:32:50
|
|
15
|
3289.500
|
LSE
|
14:32:50
|
|
137
|
3289.500
|
LSE
|
14:32:50
|
|
78
|
3289.500
|
LSE
|
14:32:50
|
|
96
|
3289.500
|
CHIX
|
14:32:50
|
|
182
|
3287.500
|
CHIX
|
14:32:31
|
|
96
|
3287.500
|
CHIX
|
14:32:31
|
|
115
|
3286.000
|
BATE
|
14:31:58
|
|
97
|
3286.000
|
CHIX
|
14:31:58
|
|
73
|
3285.500
|
BATE
|
14:31:58
|
|
33
|
3285.500
|
BATE
|
14:31:58
|
|
505
|
3286.000
|
LSE
|
14:31:58
|
|
96
|
3286.000
|
CHIX
|
14:31:58
|
|
102
|
3286.000
|
LSE
|
14:31:58
|
|
87
|
3286.000
|
CHIX
|
14:31:58
|
|
300
|
3287.000
|
LSE
|
14:31:44
|
|
250
|
3287.000
|
LSE
|
14:31:44
|
|
116
|
3287.000
|
LSE
|
14:31:44
|
|
24
|
3287.000
|
LSE
|
14:31:44
|
|
591
|
3287.500
|
LSE
|
14:31:44
|
|
169
|
3287.500
|
LSE
|
14:31:44
|
|
500
|
3287.500
|
LSE
|
14:31:44
|
|
130
|
3282.500
|
CHIX
|
14:31:04
|
|
122
|
3282.500
|
CHIX
|
14:31:04
|
|
149
|
3282.500
|
BATE
|
14:31:04
|
|
45
|
3284.000
|
LSE
|
14:30:50
|
|
374
|
3284.000
|
LSE
|
14:30:50
|
|
176
|
3284.000
|
LSE
|
14:30:50
|
|
205
|
3284.000
|
LSE
|
14:30:50
|
|
132
|
3284.000
|
LSE
|
14:30:50
|
|
240
|
3284.000
|
LSE
|
14:30:50
|
|
95
|
3284.000
|
CHIX
|
14:30:50
|
|
86
|
3284.000
|
CHIX
|
14:30:50
|
|
801
|
3284.000
|
LSE
|
14:30:50
|
|
10
|
3284.000
|
LSE
|
14:30:50
|
|
82
|
3284.000
|
CHIX
|
14:30:50
|
|
600
|
3284.500
|
LSE
|
14:30:49
|
|
107
|
3284.500
|
BATE
|
14:30:49
|
|
104
|
3284.500
|
BATE
|
14:30:49
|
|
114
|
3285.000
|
CHIX
|
14:30:44
|
|
826
|
3285.000
|
LSE
|
14:30:36
|
|
250
|
3285.000
|
LSE
|
14:30:36
|
|
132
|
3285.000
|
LSE
|
14:30:36
|
|
110
|
3285.000
|
BATE
|
14:30:36
|
|
103
|
3285.000
|
BATE
|
14:30:36
|
|
11
|
3285.000
|
BATE
|
14:30:36
|
|
96
|
3286.000
|
CHIX
|
14:30:35
|
|
154
|
3286.000
|
CHIX
|
14:30:35
|
|
92
|
3286.000
|
CHIX
|
14:30:21
|
|
560
|
3286.000
|
LSE
|
14:30:13
|
|
450
|
3286.500
|
LSE
|
14:30:09
|
|
120
|
3286.500
|
LSE
|
14:30:09
|
|
578
|
3286.500
|
LSE
|
14:30:09
|
|
645
|
3286.500
|
LSE
|
14:30:09
|
|
5
|
3281.000
|
CHIX
|
14:29:57
|
|
9
|
3281.000
|
CHIX
|
14:29:57
|
|
374
|
3280.500
|
LSE
|
14:29:22
|
|
253
|
3280.500
|
LSE
|
14:29:22
|
|
178
|
3280.500
|
CHIX
|
14:29:22
|
|
762
|
3281.000
|
LSE
|
14:28:57
|
|
131
|
3281.500
|
CHIX
|
14:28:57
|
|
674
|
3281.500
|
LSE
|
14:28:57
|
|
241
|
3281.500
|
CHIX
|
14:28:57
|
|
731
|
3281.500
|
LSE
|
14:28:57
|
|
176
|
3281.500
|
LSE
|
14:28:57
|
|
509
|
3281.500
|
LSE
|
14:28:57
|
|
85
|
3281.500
|
CHIX
|
14:28:57
|
|
47
|
3281.500
|
BATE
|
14:28:57
|
|
98
|
3281.500
|
CHIX
|
14:28:57
|
|
107
|
3281.500
|
BATE
|
14:28:57
|
|
28
|
3282.000
|
BATE
|
14:28:00
|
|
217
|
3282.000
|
BATE
|
14:28:00
|
|
92
|
3281.500
|
CHIX
|
14:27:02
|
|
18
|
3281.500
|
CHIX
|
14:27:02
|
|
13
|
3281.500
|
LSE
|
14:27:02
|
|
656
|
3281.500
|
LSE
|
14:27:02
|
|
180
|
3281.000
|
CHIX
|
14:25:55
|
|
95
|
3280.500
|
CHIX
|
14:25:55
|
|
55
|
3281.000
|
CHIX
|
14:25:55
|
|
106
|
3280.000
|
BATE
|
14:24:24
|
|
87
|
3280.000
|
CHIX
|
14:24:24
|
|
609
|
3280.000
|
LSE
|
14:24:01
|
|
117
|
3280.500
|
BATE
|
14:23:07
|
|
88
|
3280.500
|
CHIX
|
14:23:07
|
|
87
|
3281.000
|
CHIX
|
14:23:06
|
|
79
|
3281.000
|
CHIX
|
14:22:30
|
|
9
|
3281.000
|
CHIX
|
14:22:30
|
|
7
|
3281.500
|
CHIX
|
14:22:30
|
|
110
|
3281.500
|
CHIX
|
14:22:30
|
|
20
|
3281.000
|
BATE
|
14:22:30
|
|
102
|
3281.000
|
BATE
|
14:22:30
|
|
47
|
3281.000
|
BATE
|
14:22:30
|
|
675
|
3281.500
|
LSE
|
14:22:30
|
|
144
|
3281.500
|
BATE
|
14:22:30
|
|
99
|
3282.000
|
CHIX
|
14:20:00
|
|
688
|
3282.000
|
LSE
|
14:20:00
|
|
82
|
3283.000
|
CHIX
|
14:20:00
|
|
595
|
3283.000
|
LSE
|
14:20:00
|
|
91
|
3283.000
|
CHIX
|
14:20:00
|
|
94
|
3283.500
|
CHIX
|
14:20:00
|
|
314
|
3281.500
|
LSE
|
14:19:16
|
|
359
|
3281.500
|
LSE
|
14:19:16
|
|
94
|
3281.500
|
CHIX
|
14:18:40
|
|
663
|
3281.000
|
LSE
|
14:18:12
|
|
99
|
3280.000
|
CHIX
|
14:15:23
|
|
10
|
3281.000
|
BATE
|
14:15:22
|
|
100
|
3281.000
|
BATE
|
14:15:22
|
|
34
|
3282.000
|
CHIX
|
14:15:21
|
|
100
|
3282.000
|
CHIX
|
14:15:21
|
|
2
|
3282.500
|
LSE
|
14:15:21
|
|
650
|
3282.500
|
LSE
|
14:15:20
|
|
24
|
3283.500
|
BATE
|
14:15:19
|
|
91
|
3283.500
|
CHIX
|
14:15:19
|
|
94
|
3283.500
|
BATE
|
14:15:19
|
|
616
|
3283.500
|
LSE
|
14:15:19
|
|
45
|
3284.000
|
LSE
|
14:13:34
|
|
70
|
3284.000
|
LSE
|
14:13:34
|
|
505
|
3284.000
|
LSE
|
14:13:34
|
|
602
|
3284.500
|
LSE
|
14:13:34
|
|
97
|
3284.500
|
CHIX
|
14:13:34
|
|
104
|
3284.500
|
BATE
|
14:13:34
|
|
110
|
3284.500
|
BATE
|
14:13:34
|
|
83
|
3284.500
|
CHIX
|
14:13:34
|
|
97
|
3285.000
|
CHIX
|
14:13:25
|
|
115
|
3285.000
|
BATE
|
14:13:25
|
|
72
|
3284.000
|
LSE
|
14:12:05
|
|
554
|
3284.000
|
LSE
|
14:12:05
|
|
13
|
3285.000
|
CHIX
|
14:11:50
|
|
96
|
3285.000
|
CHIX
|
14:11:50
|
|
88
|
3283.500
|
CHIX
|
14:10:43
|
|
92
|
3283.500
|
CHIX
|
14:09:25
|
|
22
|
3283.500
|
CHIX
|
14:09:25
|
|
638
|
3283.500
|
LSE
|
14:09:13
|
|
66
|
3283.500
|
CHIX
|
14:09:13
|
|
100
|
3284.000
|
BATE
|
14:07:18
|
|
98
|
3284.500
|
CHIX
|
14:07:18
|
|
548
|
3285.500
|
LSE
|
14:06:40
|
|
78
|
3285.500
|
LSE
|
14:06:40
|
|
99
|
3286.000
|
CHIX
|
14:06:38
|
|
81
|
3286.000
|
CHIX
|
14:06:15
|
|
565
|
3286.500
|
LSE
|
14:05:38
|
|
108
|
3286.500
|
BATE
|
14:05:38
|
|
104
|
3287.000
|
CHIX
|
14:05:38
|
|
756
|
3287.500
|
LSE
|
14:05:38
|
|
124
|
3288.000
|
BATE
|
14:05:12
|
|
122
|
3288.500
|
LSE
|
14:05:11
|
|
523
|
3288.500
|
LSE
|
14:05:11
|
|
83
|
3288.500
|
CHIX
|
14:05:11
|
|
87
|
3288.500
|
CHIX
|
14:05:11
|
|
124
|
3288.000
|
BATE
|
14:04:08
|
|
127
|
3288.000
|
BATE
|
14:04:08
|
|
18
|
3288.000
|
BATE
|
14:04:08
|
|
99
|
3288.000
|
CHIX
|
14:04:08
|
|
404
|
3288.000
|
LSE
|
14:04:08
|
|
280
|
3288.000
|
LSE
|
14:04:08
|
|
825
|
3288.000
|
LSE
|
14:04:08
|
|
197
|
3288.000
|
BATE
|
14:04:08
|
|
195
|
3286.000
|
CHIX
|
14:02:13
|
|
125
|
3286.000
|
LSE
|
14:02:13
|
|
95
|
3286.000
|
CHIX
|
14:02:12
|
|
86
|
3286.000
|
CHIX
|
14:02:12
|
|
31
|
3284.500
|
BATE
|
14:01:32
|
|
91
|
3284.500
|
CHIX
|
14:00:00
|
|
46
|
3284.500
|
CHIX
|
13:59:32
|
|
47
|
3284.500
|
CHIX
|
13:59:32
|
|
99
|
3284.500
|
CHIX
|
13:59:32
|
|
40
|
3284.500
|
LSE
|
13:59:23
|
|
100
|
3284.500
|
LSE
|
13:59:23
|
|
200
|
3284.500
|
LSE
|
13:59:23
|
|
100
|
3284.500
|
LSE
|
13:59:23
|
|
252
|
3284.500
|
LSE
|
13:59:23
|
|
95
|
3284.500
|
CHIX
|
13:58:40
|
|
148
|
3283.000
|
CHIX
|
13:56:27
|
|
124
|
3283.000
|
LSE
|
13:56:27
|
|
541
|
3283.000
|
LSE
|
13:56:27
|
|
112
|
3283.500
|
CHIX
|
13:56:27
|
|
610
|
3283.500
|
LSE
|
13:56:27
|
|
115
|
3283.500
|
BATE
|
13:56:27
|
|
97
|
3284.000
|
CHIX
|
13:55:21
|
|
107
|
3284.000
|
BATE
|
13:55:21
|
|
615
|
3284.000
|
LSE
|
13:55:21
|
|
137
|
3284.000
|
BATE
|
13:55:21
|
|
98
|
3284.000
|
CHIX
|
13:55:21
|
|
114
|
3284.500
|
BATE
|
13:54:53
|
|
23
|
3284.000
|
CHIX
|
13:53:29
|
|
288
|
3284.000
|
CHIX
|
13:53:29
|
|
417
|
3284.000
|
LSE
|
13:53:29
|
|
192
|
3284.000
|
LSE
|
13:53:29
|
|
11
|
3282.000
|
BATE
|
13:52:29
|
|
630
|
3282.000
|
LSE
|
13:52:29
|
|
99
|
3282.000
|
CHIX
|
13:50:34
|
|
660
|
3282.000
|
LSE
|
13:50:34
|
|
85
|
3282.000
|
CHIX
|
13:50:34
|
|
120
|
3282.000
|
BATE
|
13:50:34
|
|
443
|
3282.000
|
LSE
|
13:49:01
|
|
194
|
3282.000
|
LSE
|
13:49:01
|
|
150
|
3282.000
|
CHIX
|
13:49:01
|
|
146
|
3282.500
|
CHIX
|
13:48:14
|
|
586
|
3282.500
|
LSE
|
13:47:10
|
|
79
|
3282.500
|
BATE
|
13:47:10
|
|
116
|
3282.500
|
BATE
|
13:47:10
|
|
34
|
3282.500
|
BATE
|
13:47:10
|
|
112
|
3283.000
|
BATE
|
13:47:10
|
|
575
|
3283.000
|
LSE
|
13:46:19
|
|
8
|
3283.000
|
CHIX
|
13:46:19
|
|
91
|
3283.000
|
CHIX
|
13:46:19
|
|
14
|
3283.000
|
CHIX
|
13:46:19
|
|
87
|
3283.000
|
CHIX
|
13:46:19
|
|
448
|
3283.000
|
LSE
|
13:44:02
|
|
194
|
3283.000
|
LSE
|
13:44:02
|
|
40
|
3283.500
|
CHIX
|
13:43:40
|
|
55
|
3283.500
|
CHIX
|
13:43:40
|
|
588
|
3283.500
|
LSE
|
13:43:03
|
|
106
|
3283.500
|
BATE
|
13:43:03
|
|
120
|
3284.000
|
CHIX
|
13:42:24
|
|
478
|
3283.500
|
LSE
|
13:42:24
|
|
83
|
3283.500
|
LSE
|
13:42:24
|
|
603
|
3283.500
|
LSE
|
13:42:24
|
|
57
|
3284.000
|
CHIX
|
13:42:24
|
|
61
|
3284.000
|
CHIX
|
13:42:24
|
|
84
|
3284.000
|
CHIX
|
13:41:48
|
|
54
|
3282.000
|
CHIX
|
13:40:14
|
|
64
|
3282.000
|
CHIX
|
13:40:14
|
|
120
|
3282.000
|
BATE
|
13:40:14
|
|
207
|
3282.000
|
CHIX
|
13:40:14
|
|
197
|
3282.000
|
BATE
|
13:40:14
|
|
94
|
3282.000
|
CHIX
|
13:40:14
|
|
198
|
3282.000
|
CHIX
|
13:38:56
|
|
664
|
3280.000
|
LSE
|
13:38:28
|
|
2
|
3280.000
|
BATE
|
13:38:26
|
|
29
|
3279.500
|
LSE
|
13:34:47
|
|
327
|
3279.500
|
LSE
|
13:34:47
|
|
220
|
3279.500
|
LSE
|
13:34:47
|
|
33
|
3279.500
|
BATE
|
13:34:47
|
|
100
|
3279.500
|
BATE
|
13:34:47
|
|
230
|
3279.500
|
LSE
|
13:34:47
|
|
411
|
3279.500
|
LSE
|
13:34:47
|
|
132
|
3279.500
|
CHIX
|
13:34:47
|
|
135
|
3279.500
|
CHIX
|
13:34:47
|
|
108
|
3279.500
|
BATE
|
13:34:47
|
|
109
|
3279.500
|
BATE
|
13:34:47
|
|
616
|
3279.500
|
LSE
|
13:34:47
|
|
86
|
3279.500
|
CHIX
|
13:34:47
|
|
249
|
3279.500
|
CHIX
|
13:34:47
|
|
45
|
3279.500
|
LSE
|
13:31:00
|
|
89
|
3279.500
|
CHIX
|
13:31:00
|
|
592
|
3279.500
|
LSE
|
13:31:00
|
|
8
|
3279.500
|
CHIX
|
13:31:00
|
|
98
|
3280.500
|
CHIX
|
13:30:10
|
|
59
|
3281.000
|
BATE
|
13:30:10
|
|
63
|
3281.000
|
BATE
|
13:30:10
|
|
682
|
3281.500
|
LSE
|
13:30:10
|
|
105
|
3282.000
|
CHIX
|
13:29:20
|
|
104
|
3282.000
|
BATE
|
13:29:20
|
|
111
|
3282.000
|
BATE
|
13:29:20
|
|
691
|
3282.000
|
LSE
|
13:29:20
|
|
98
|
3282.500
|
CHIX
|
13:28:52
|
|
98
|
3282.500
|
CHIX
|
13:28:52
|
|
99
|
3282.500
|
CHIX
|
13:27:24
|
|
255
|
3282.500
|
LSE
|
13:26:38
|
|
132
|
3282.500
|
LSE
|
13:26:38
|
|
270
|
3282.500
|
LSE
|
13:26:38
|
|
2
|
3281.500
|
CHIX
|
13:25:58
|
|
127
|
3281.500
|
CHIX
|
13:25:58
|
|
21
|
3281.500
|
CHIX
|
13:25:57
|
|
89
|
3281.000
|
CHIX
|
13:25:02
|
|
174
|
3280.500
|
LSE
|
13:24:03
|
|
432
|
3280.500
|
LSE
|
13:24:03
|
|
693
|
3280.500
|
LSE
|
13:24:03
|
|
146
|
3281.000
|
CHIX
|
13:23:27
|
|
99
|
3281.000
|
BATE
|
13:22:03
|
|
21
|
3281.000
|
BATE
|
13:22:03
|
|
11
|
3281.000
|
BATE
|
13:22:03
|
|
568
|
3281.000
|
LSE
|
13:22:03
|
|
102
|
3281.000
|
BATE
|
13:22:03
|
|
120
|
3281.000
|
BATE
|
13:22:03
|
|
700
|
3281.500
|
LSE
|
13:22:03
|
|
96
|
3282.000
|
CHIX
|
13:22:03
|
|
83
|
3282.500
|
CHIX
|
13:22:01
|
|
35
|
3281.000
|
CHIX
|
13:20:14
|
|
691
|
3281.500
|
LSE
|
13:16:50
|
|
108
|
3281.500
|
BATE
|
13:16:50
|
|
88
|
3281.500
|
BATE
|
13:16:50
|
|
98
|
3281.500
|
CHIX
|
13:16:50
|
|
98
|
3282.000
|
CHIX
|
13:16:50
|
|
98
|
3282.500
|
CHIX
|
13:16:50
|
|
54
|
3282.500
|
CHIX
|
13:16:50
|
|
22
|
3281.500
|
BATE
|
13:16:09
|
|
615
|
3282.500
|
LSE
|
13:14:34
|
|
146
|
3282.500
|
BATE
|
13:14:34
|
|
91
|
3282.500
|
CHIX
|
13:14:34
|
|
97
|
3282.000
|
CHIX
|
13:13:56
|
|
686
|
3282.000
|
LSE
|
13:13:56
|
|
97
|
3282.000
|
CHIX
|
13:13:56
|
|
87
|
3280.500
|
CHIX
|
13:10:00
|
|
47
|
3280.500
|
CHIX
|
13:10:00
|
|
33
|
3280.500
|
CHIX
|
13:10:00
|
|
587
|
3280.500
|
LSE
|
13:09:56
|
|
617
|
3282.000
|
LSE
|
13:08:15
|
|
83
|
3284.000
|
CHIX
|
13:07:06
|
|
115
|
3285.000
|
BATE
|
13:07:03
|
|
664
|
3285.500
|
LSE
|
13:07:03
|
|
99
|
3285.500
|
CHIX
|
13:07:03
|
|
101
|
3285.500
|
BATE
|
13:07:03
|
|
102
|
3285.500
|
CHIX
|
13:07:03
|
|
158
|
3285.500
|
LSE
|
13:05:11
|
|
364
|
3285.500
|
LSE
|
13:05:11
|
|
249
|
3285.500
|
LSE
|
13:05:11
|
|
426
|
3285.500
|
LSE
|
13:05:04
|
|
223
|
3286.000
|
BATE
|
13:05:04
|
|
92
|
3285.500
|
CHIX
|
13:05:04
|
|
84
|
3286.500
|
CHIX
|
13:04:18
|
|
25
|
3286.500
|
LSE
|
13:04:18
|
|
94
|
3286.500
|
CHIX
|
13:04:18
|
|
165
|
3286.500
|
LSE
|
13:04:18
|
|
103
|
3286.500
|
CHIX
|
13:04:18
|
|
100
|
3286.500
|
LSE
|
13:04:18
|
|
200
|
3286.500
|
LSE
|
13:04:18
|
|
102
|
3286.500
|
LSE
|
13:04:18
|
|
610
|
3285.500
|
LSE
|
13:02:33
|
|
80
|
3286.000
|
CHIX
|
13:02:33
|
|
82
|
3284.000
|
CHIX
|
12:59:34
|
|
39
|
3284.000
|
CHIX
|
12:59:34
|
|
44
|
3284.000
|
CHIX
|
12:59:34
|
|
609
|
3284.500
|
LSE
|
12:59:34
|
|
94
|
3285.000
|
CHIX
|
12:59:30
|
|
224
|
3285.000
|
LSE
|
12:59:30
|
|
373
|
3285.000
|
LSE
|
12:59:30
|
|
103
|
3285.000
|
BATE
|
12:59:30
|
|
5
|
3285.500
|
BATE
|
12:58:33
|
|
6
|
3285.500
|
BATE
|
12:58:33
|
|
103
|
3285.500
|
BATE
|
12:56:03
|
|
55
|
3287.000
|
BATE
|
12:55:33
|
|
84
|
3287.000
|
CHIX
|
12:55:32
|
|
649
|
3287.000
|
LSE
|
12:55:32
|
|
80
|
3287.000
|
CHIX
|
12:55:32
|
|
90
|
3287.000
|
CHIX
|
12:54:13
|
|
610
|
3288.000
|
LSE
|
12:54:11
|
|
115
|
3288.000
|
BATE
|
12:54:11
|
|
102
|
3288.500
|
CHIX
|
12:54:11
|
|
93
|
3288.500
|
CHIX
|
12:54:11
|
|
582
|
3288.500
|
LSE
|
12:54:11
|
|
675
|
3288.000
|
LSE
|
12:51:19
|
|
124
|
3288.000
|
BATE
|
12:51:19
|
|
220
|
3288.500
|
LSE
|
12:51:19
|
|
1146
|
3289.500
|
LSE
|
12:51:19
|
|
120
|
3289.500
|
BATE
|
12:51:19
|
|
103
|
3289.500
|
BATE
|
12:51:19
|
|
140
|
3289.500
|
CHIX
|
12:51:19
|
|
595
|
3290.000
|
LSE
|
12:51:04
|
|
352
|
3290.000
|
CHIX
|
12:51:04
|
|
33
|
3290.000
|
CHIX
|
12:51:04
|
|
20
|
3290.000
|
LSE
|
12:50:41
|
|
20
|
3289.000
|
CHIX
|
12:48:47
|
|
20
|
3287.000
|
CHIX
|
12:47:40
|
|
189
|
3287.000
|
LSE
|
12:46:22
|
|
290
|
3287.000
|
LSE
|
12:46:22
|
|
29
|
3287.000
|
CHIX
|
12:46:22
|
|
57
|
3287.000
|
CHIX
|
12:46:22
|
|
97
|
3287.000
|
CHIX
|
12:46:22
|
|
108
|
3284.000
|
BATE
|
12:42:59
|
|
90
|
3286.000
|
CHIX
|
12:42:18
|
|
668
|
3286.000
|
LSE
|
12:42:18
|
|
94
|
3286.000
|
CHIX
|
12:42:18
|
|
679
|
3286.500
|
LSE
|
12:41:38
|
|
8
|
3286.500
|
CHIX
|
12:40:44
|
|
144
|
3286.500
|
CHIX
|
12:40:44
|
|
110
|
3286.500
|
BATE
|
12:40:43
|
|
115
|
3286.500
|
BATE
|
12:40:42
|
|
649
|
3287.000
|
LSE
|
12:40:42
|
|
128
|
3287.000
|
CHIX
|
12:40:42
|
|
16
|
3286.500
|
LSE
|
12:39:30
|
|
92
|
3286.500
|
BATE
|
12:39:30
|
|
83
|
3286.500
|
BATE
|
12:39:30
|
|
58
|
3286.500
|
LSE
|
12:39:30
|
|
590
|
3286.500
|
LSE
|
12:39:30
|
|
16
|
3286.500
|
BATE
|
12:39:30
|
|
100
|
3287.000
|
BATE
|
12:39:18
|
|
3
|
3287.000
|
BATE
|
12:39:18
|
|
10
|
3287.000
|
CHIX
|
12:39:13
|
|
77
|
3287.000
|
CHIX
|
12:39:13
|
|
118
|
3287.000
|
BATE
|
12:37:32
|
|
116
|
3284.000
|
LSE
|
12:36:12
|
|
549
|
3284.000
|
LSE
|
12:36:12
|
|
80
|
3284.000
|
CHIX
|
12:36:12
|
|
829
|
3284.000
|
LSE
|
12:36:12
|
|
101
|
3284.000
|
CHIX
|
12:36:12
|
|
81
|
3284.000
|
CHIX
|
12:36:12
|
|
10
|
3284.000
|
CHIX
|
12:35:09
|
|
150
|
3284.000
|
CHIX
|
12:35:09
|
|
1052
|
3283.000
|
LSE
|
12:33:29
|
|
28
|
3283.000
|
BATE
|
12:33:29
|
|
130
|
3283.000
|
BATE
|
12:33:29
|
|
180
|
3283.000
|
LSE
|
12:33:29
|
|
290
|
3283.000
|
CHIX
|
12:33:29
|
|
250
|
3281.500
|
LSE
|
12:30:44
|
|
112
|
3281.500
|
LSE
|
12:30:44
|
|
46
|
3281.500
|
CHIX
|
12:29:27
|
|
47
|
3281.500
|
CHIX
|
12:29:27
|
|
7
|
3281.500
|
CHIX
|
12:29:27
|
|
149
|
3281.000
|
CHIX
|
12:28:58
|
|
10
|
3281.000
|
BATE
|
12:27:38
|
|
90
|
3281.000
|
BATE
|
12:27:38
|
|
675
|
3281.500
|
LSE
|
12:27:37
|
|
140
|
3282.000
|
CHIX
|
12:27:09
|
|
99
|
3282.000
|
CHIX
|
12:26:09
|
|
120
|
3281.500
|
BATE
|
12:24:59
|
|
630
|
3281.500
|
LSE
|
12:24:59
|
|
14
|
3282.500
|
CHIX
|
12:24:35
|
|
91
|
3279.500
|
CHIX
|
12:21:57
|
|
605
|
3279.500
|
LSE
|
12:21:57
|
|
6
|
3280.500
|
CHIX
|
12:20:25
|
|
11
|
3280.500
|
BATE
|
12:20:25
|
|
90
|
3280.500
|
CHIX
|
12:20:25
|
|
100
|
3280.500
|
BATE
|
12:20:25
|
|
115
|
3280.500
|
BATE
|
12:20:25
|
|
117
|
3280.500
|
BATE
|
12:20:25
|
|
81
|
3281.000
|
CHIX
|
12:19:22
|
|
18
|
3281.000
|
CHIX
|
12:19:22
|
|
692
|
3281.500
|
LSE
|
12:19:05
|
|
97
|
3280.000
|
CHIX
|
12:18:46
|
|
636
|
3278.500
|
LSE
|
12:17:19
|
|
84
|
3278.500
|
CHIX
|
12:17:19
|
|
195
|
3278.500
|
CHIX
|
12:17:19
|
|
580
|
3278.500
|
LSE
|
12:17:19
|
|
48
|
3277.500
|
BATE
|
12:15:49
|
|
607
|
3277.500
|
LSE
|
12:14:49
|
|
88
|
3277.500
|
CHIX
|
12:14:49
|
|
641
|
3278.000
|
LSE
|
12:13:44
|
|
92
|
3280.500
|
CHIX
|
12:12:53
|
|
660
|
3280.500
|
LSE
|
12:12:53
|
|
121
|
3280.500
|
BATE
|
12:12:53
|
|
87
|
3281.000
|
CHIX
|
12:12:39
|
|
776
|
3280.500
|
LSE
|
12:12:12
|
|
803
|
3281.000
|
LSE
|
12:11:43
|
|
175
|
3281.000
|
LSE
|
12:11:43
|
|
102
|
3281.000
|
CHIX
|
12:11:43
|
|
95
|
3281.500
|
CHIX
|
12:11:31
|
|
106
|
3281.000
|
BATE
|
12:11:00
|
|
143
|
3281.000
|
BATE
|
12:11:00
|
|
22
|
3281.000
|
BATE
|
12:11:00
|
|
118
|
3281.000
|
BATE
|
12:10:33
|
|
3
|
3279.500
|
BATE
|
12:08:56
|
|
68
|
3279.000
|
CHIX
|
12:08:49
|
|
81
|
3279.000
|
CHIX
|
12:08:32
|
|
287
|
3279.000
|
CHIX
|
12:08:32
|
|
651
|
3278.000
|
LSE
|
12:04:49
|
|
80
|
3278.000
|
CHIX
|
12:04:49
|
|
142
|
3278.000
|
BATE
|
12:04:49
|
|
58
|
3279.000
|
CHIX
|
12:04:09
|
|
21
|
3279.000
|
CHIX
|
12:04:09
|
|
671
|
3279.000
|
LSE
|
12:03:41
|
|
112
|
3278.000
|
CHIX
|
12:02:02
|
|
90
|
3277.500
|
CHIX
|
12:02:02
|
|
160
|
3277.500
|
CHIX
|
12:02:02
|
|
105
|
3278.000
|
BATE
|
12:02:02
|
|
121
|
3278.000
|
BATE
|
12:02:02
|
|
129
|
3278.000
|
BATE
|
12:02:02
|
|
93
|
3279.000
|
CHIX
|
12:01:49
|
|
564
|
3278.000
|
LSE
|
12:00:50
|
|
649
|
3279.000
|
LSE
|
12:00:49
|
|
98
|
3279.500
|
CHIX
|
12:00:49
|
|
58
|
3279.500
|
CHIX
|
12:00:30
|
|
259
|
3278.500
|
LSE
|
12:00:20
|
|
500
|
3278.500
|
LSE
|
12:00:20
|
|
976
|
3278.500
|
LSE
|
12:00:20
|
|
65
|
3277.000
|
LSE
|
11:59:38
|
|
500
|
3277.000
|
LSE
|
11:59:38
|
|
118
|
3277.000
|
CHIX
|
11:59:38
|
|
213
|
3276.500
|
CHIX
|
11:58:13
|
|
689
|
3269.000
|
LSE
|
11:54:01
|
|
76
|
3269.000
|
BATE
|
11:54:01
|
|
12
|
3269.000
|
BATE
|
11:53:54
|
|
13
|
3269.000
|
BATE
|
11:53:51
|
|
100
|
3269.500
|
BATE
|
11:53:48
|
|
100
|
3269.500
|
BATE
|
11:53:48
|
|
102
|
3269.500
|
CHIX
|
11:53:48
|
|
651
|
3270.000
|
LSE
|
11:53:48
|
|
92
|
3270.000
|
CHIX
|
11:53:48
|
|
88
|
3270.000
|
CHIX
|
11:53:48
|
|
95
|
3270.000
|
CHIX
|
11:53:48
|
|
5
|
3268.000
|
CHIX
|
11:49:30
|
|
110
|
3268.000
|
CHIX
|
11:49:30
|
|
24
|
3268.000
|
BATE
|
11:49:30
|
|
100
|
3268.000
|
BATE
|
11:49:30
|
|
1
|
3269.000
|
BATE
|
11:47:53
|
|
3
|
3269.000
|
BATE
|
11:47:53
|
|
661
|
3269.000
|
LSE
|
11:47:38
|
|
80
|
3269.000
|
CHIX
|
11:47:38
|
|
96
|
3269.500
|
CHIX
|
11:47:36
|
|
279
|
3270.000
|
LSE
|
11:47:36
|
|
86
|
3269.500
|
CHIX
|
11:47:36
|
|
118
|
3269.500
|
BATE
|
11:47:36
|
|
344
|
3270.000
|
LSE
|
11:47:36
|
|
48
|
3268.500
|
CHIX
|
11:44:36
|
|
64
|
3268.500
|
CHIX
|
11:44:36
|
|
564
|
3268.500
|
LSE
|
11:44:36
|
|
692
|
3268.500
|
LSE
|
11:44:36
|
|
604
|
3268.500
|
LSE
|
11:44:36
|
|
258
|
3268.500
|
LSE
|
11:44:36
|
|
99
|
3268.500
|
CHIX
|
11:44:36
|
|
103
|
3268.500
|
BATE
|
11:44:36
|
|
80
|
3268.500
|
CHIX
|
11:44:36
|
|
124
|
3268.500
|
BATE
|
11:44:36
|
|
95
|
3268.500
|
CHIX
|
11:44:36
|
|
114
|
3268.500
|
BATE
|
11:44:36
|
|
59
|
3268.500
|
CHIX
|
11:44:36
|
|
33
|
3268.500
|
CHIX
|
11:43:09
|
|
120
|
3269.500
|
CHIX
|
11:41:22
|
|
634
|
3268.500
|
LSE
|
11:40:29
|
|
135
|
3268.500
|
CHIX
|
11:39:44
|
|
4
|
3266.500
|
CHIX
|
11:36:51
|
|
653
|
3266.500
|
LSE
|
11:36:51
|
|
21
|
3266.500
|
BATE
|
11:36:18
|
|
122
|
3266.500
|
CHIX
|
11:36:18
|
|
93
|
3266.500
|
BATE
|
11:36:18
|
|
81
|
3267.500
|
CHIX
|
11:35:50
|
|
100
|
3267.500
|
CHIX
|
11:35:50
|
|
11
|
3267.500
|
CHIX
|
11:35:50
|
|
100
|
3266.500
|
LSE
|
11:32:58
|
|
97
|
3266.500
|
CHIX
|
11:32:58
|
|
91
|
3266.500
|
CHIX
|
11:32:58
|
|
118
|
3266.500
|
BATE
|
11:32:58
|
|
547
|
3266.500
|
LSE
|
11:32:58
|
|
117
|
3266.500
|
BATE
|
11:32:58
|
|
50
|
3267.000
|
CHIX
|
11:31:19
|
|
85
|
3265.000
|
CHIX
|
11:30:26
|
|
12
|
3265.000
|
CHIX
|
11:30:26
|
|
100
|
3266.000
|
BATE
|
11:29:30
|
|
2
|
3266.000
|
BATE
|
11:29:30
|
|
670
|
3266.500
|
LSE
|
11:28:27
|
|
91
|
3267.000
|
CHIX
|
11:28:01
|
|
102
|
3267.000
|
BATE
|
11:27:17
|
|
36
|
3267.500
|
CHIX
|
11:27:15
|
|
60
|
3267.500
|
CHIX
|
11:27:15
|
|
80
|
3267.500
|
CHIX
|
11:27:15
|
|
600
|
3268.000
|
LSE
|
11:27:15
|
|
90
|
3268.500
|
CHIX
|
11:27:10
|
|
185
|
3268.500
|
CHIX
|
11:25:39
|
|
136
|
3268.000
|
BATE
|
11:24:11
|
|
100
|
3268.000
|
BATE
|
11:24:11
|
|
100
|
3268.000
|
BATE
|
11:24:11
|
|
670
|
3268.500
|
LSE
|
11:24:09
|
|
88
|
3269.000
|
CHIX
|
11:24:02
|
|
253
|
3267.000
|
LSE
|
11:22:51
|
|
313
|
3267.000
|
LSE
|
11:22:51
|
|
119
|
3267.000
|
BATE
|
11:22:22
|
|
88
|
3266.500
|
CHIX
|
11:21:16
|
|
250
|
3267.000
|
LSE
|
11:21:14
|
|
250
|
3267.000
|
LSE
|
11:21:14
|
|
422
|
3267.000
|
LSE
|
11:21:14
|
|
99
|
3267.000
|
CHIX
|
11:21:14
|
|
549
|
3266.500
|
LSE
|
11:21:14
|
|
95
|
3266.500
|
LSE
|
11:21:14
|
|
561
|
3266.500
|
LSE
|
11:21:14
|
|
15
|
3266.500
|
LSE
|
11:21:14
|
|
11
|
3266.500
|
CHIX
|
11:21:14
|
|
71
|
3266.500
|
LSE
|
11:21:14
|
|
26
|
3266.500
|
LSE
|
11:21:14
|
|
41
|
3267.000
|
CHIX
|
11:19:42
|
|
108
|
3267.000
|
CHIX
|
11:19:35
|
|
94
|
3267.000
|
CHIX
|
11:19:35
|
|
20
|
3266.000
|
CHIX
|
11:18:44
|
|
69
|
3266.000
|
CHIX
|
11:18:44
|
|
9
|
3265.500
|
CHIX
|
11:18:22
|
|
59
|
3265.000
|
LSE
|
11:15:31
|
|
44
|
3265.000
|
LSE
|
11:15:31
|
|
99
|
3265.000
|
CHIX
|
11:15:31
|
|
113
|
3266.000
|
BATE
|
11:14:21
|
|
13
|
3266.000
|
BATE
|
11:14:21
|
|
46
|
3266.000
|
BATE
|
11:14:21
|
|
99
|
3266.500
|
CHIX
|
11:14:21
|
|
588
|
3266.500
|
LSE
|
11:14:21
|
|
83
|
3266.500
|
CHIX
|
11:14:21
|
|
54
|
3266.000
|
BATE
|
11:12:49
|
|
2
|
3266.000
|
BATE
|
11:12:49
|
|
104
|
3266.500
|
CHIX
|
11:12:48
|
|
234
|
3267.000
|
LSE
|
11:12:41
|
|
441
|
3267.000
|
LSE
|
11:12:41
|
|
98
|
3267.500
|
CHIX
|
11:12:39
|
|
80
|
3267.500
|
CHIX
|
11:12:39
|
|
89
|
3268.000
|
BATE
|
11:12:39
|
|
86
|
3268.000
|
CHIX
|
11:11:33
|
|
150
|
3268.500
|
CHIX
|
11:10:40
|
|
32
|
3268.500
|
BATE
|
11:10:39
|
|
663
|
3268.500
|
LSE
|
11:10:39
|
|
150
|
3268.500
|
BATE
|
11:10:39
|
|
654
|
3269.000
|
LSE
|
11:08:24
|
|
79
|
3269.500
|
BATE
|
11:08:22
|
|
96
|
3269.000
|
CHIX
|
11:07:28
|
|
129
|
3269.500
|
CHIX
|
11:07:28
|
|
486
|
3270.000
|
LSE
|
11:07:26
|
|
195
|
3270.000
|
LSE
|
11:07:26
|
|
86
|
3270.000
|
CHIX
|
11:07:26
|
|
67
|
3269.000
|
LSE
|
11:06:16
|
|
105
|
3269.000
|
BATE
|
11:06:16
|
|
110
|
3269.000
|
LSE
|
11:06:16
|
|
433
|
3269.000
|
LSE
|
11:06:16
|
|
101
|
3270.000
|
BATE
|
11:03:46
|
|
111
|
3270.000
|
BATE
|
11:03:46
|
|
198
|
3270.500
|
LSE
|
11:03:44
|
|
376
|
3270.500
|
LSE
|
11:03:44
|
|
280
|
3270.500
|
LSE
|
11:03:43
|
|
280
|
3270.500
|
LSE
|
11:03:43
|
|
180
|
3271.000
|
LSE
|
11:03:43
|
|
212
|
3270.500
|
LSE
|
11:03:43
|
|
83
|
3270.500
|
CHIX
|
11:03:43
|
|
111
|
3271.000
|
CHIX
|
11:03:43
|
|
533
|
3270.500
|
LSE
|
11:03:43
|
|
54
|
3270.500
|
LSE
|
11:03:43
|
|
90
|
3271.000
|
CHIX
|
11:03:43
|
|
3
|
3271.000
|
CHIX
|
11:03:43
|
|
119
|
3271.000
|
CHIX
|
11:00:39
|
|
110
|
3271.000
|
CHIX
|
11:00:39
|
|
95
|
3271.000
|
CHIX
|
11:00:39
|
|
674
|
3269.500
|
LSE
|
10:59:18
|
|
250
|
3270.000
|
LSE
|
10:59:02
|
|
246
|
3270.000
|
CHIX
|
10:59:02
|
|
55
|
3269.000
|
LSE
|
10:57:41
|
|
111
|
3269.500
|
BATE
|
10:57:13
|
|
643
|
3270.000
|
LSE
|
10:57:12
|
|
15
|
3270.000
|
BATE
|
10:57:12
|
|
129
|
3270.000
|
BATE
|
10:57:12
|
|
886
|
3270.000
|
LSE
|
10:57:12
|
|
31
|
3270.000
|
BATE
|
10:57:12
|
|
72
|
3270.000
|
BATE
|
10:57:12
|
|
151
|
3270.000
|
BATE
|
10:57:12
|
|
17
|
3270.500
|
CHIX
|
10:56:59
|
|
76
|
3270.500
|
CHIX
|
10:56:54
|
|
55
|
3270.500
|
CHIX
|
10:56:52
|
|
86
|
3270.500
|
CHIX
|
10:56:52
|
|
55
|
3268.500
|
CHIX
|
10:54:37
|
|
3
|
3268.500
|
CHIX
|
10:54:37
|
|
475
|
3268.500
|
LSE
|
10:54:27
|
|
652
|
3268.500
|
LSE
|
10:54:27
|
|
99
|
3268.500
|
CHIX
|
10:52:29
|
|
201
|
3268.500
|
CHIX
|
10:52:07
|
|
14
|
3268.500
|
CHIX
|
10:52:05
|
|
111
|
3265.500
|
BATE
|
10:48:15
|
|
111
|
3266.000
|
BATE
|
10:47:07
|
|
594
|
3267.000
|
LSE
|
10:47:06
|
|
85
|
3266.500
|
CHIX
|
10:47:06
|
|
571
|
3267.000
|
LSE
|
10:47:06
|
|
85
|
3267.500
|
CHIX
|
10:45:42
|
|
31
|
3267.500
|
LSE
|
10:45:42
|
|
580
|
3267.500
|
LSE
|
10:45:42
|
|
98
|
3267.500
|
CHIX
|
10:45:42
|
|
594
|
3268.000
|
LSE
|
10:43:39
|
|
183
|
3268.000
|
BATE
|
10:43:39
|
|
83
|
3268.500
|
BATE
|
10:43:38
|
|
79
|
3268.500
|
BATE
|
10:43:38
|
|
82
|
3268.500
|
CHIX
|
10:43:02
|
|
40
|
3268.500
|
CHIX
|
10:43:02
|
|
100
|
3268.500
|
CHIX
|
10:43:02
|
|
100
|
3268.500
|
CHIX
|
10:43:02
|
|
572
|
3268.500
|
LSE
|
10:43:02
|
|
107
|
3268.500
|
LSE
|
10:43:02
|
|
684
|
3267.000
|
LSE
|
10:42:29
|
|
54
|
3267.000
|
CHIX
|
10:42:29
|
|
3
|
3267.000
|
CHIX
|
10:42:29
|
|
19
|
3267.000
|
CHIX
|
10:41:37
|
|
115
|
3267.000
|
CHIX
|
10:41:37
|
|
468
|
3267.000
|
LSE
|
10:41:16
|
|
382
|
3267.000
|
LSE
|
10:41:16
|
|
88
|
3267.500
|
CHIX
|
10:40:17
|
|
92
|
3266.000
|
BATE
|
10:39:15
|
|
103
|
3266.500
|
BATE
|
10:38:05
|
|
79
|
3266.500
|
BATE
|
10:38:05
|
|
137
|
3266.500
|
CHIX
|
10:38:05
|
|
47
|
3266.500
|
CHIX
|
10:38:05
|
|
400
|
3266.500
|
LSE
|
10:37:49
|
|
699
|
3266.500
|
LSE
|
10:37:49
|
|
136
|
3267.000
|
LSE
|
10:37:49
|
|
290
|
3267.000
|
LSE
|
10:37:49
|
|
99
|
3267.000
|
CHIX
|
10:37:49
|
|
448
|
3266.500
|
CHIX
|
10:35:19
|
|
648
|
3264.500
|
LSE
|
10:31:54
|
|
671
|
3262.000
|
LSE
|
10:30:35
|
|
112
|
3262.500
|
BATE
|
10:30:19
|
|
9
|
3262.500
|
CHIX
|
10:30:19
|
|
78
|
3262.500
|
CHIX
|
10:29:19
|
|
650
|
3263.000
|
LSE
|
10:29:19
|
|
124
|
3263.000
|
BATE
|
10:29:19
|
|
616
|
3263.500
|
LSE
|
10:27:26
|
|
97
|
3264.000
|
CHIX
|
10:27:19
|
|
268
|
3264.000
|
LSE
|
10:27:19
|
|
95
|
3264.500
|
CHIX
|
10:27:19
|
|
54
|
3264.000
|
BATE
|
10:27:19
|
|
24
|
3264.000
|
BATE
|
10:27:19
|
|
18
|
3264.000
|
BATE
|
10:27:19
|
|
44
|
3264.000
|
BATE
|
10:27:19
|
|
89
|
3264.000
|
BATE
|
10:27:19
|
|
345
|
3264.000
|
LSE
|
10:27:19
|
|
91
|
3264.500
|
CHIX
|
10:27:19
|
|
85
|
3264.500
|
CHIX
|
10:26:06
|
|
80
|
3265.000
|
CHIX
|
10:24:37
|
|
91
|
3265.000
|
CHIX
|
10:24:37
|
|
92
|
3265.000
|
CHIX
|
10:22:28
|
|
667
|
3265.000
|
LSE
|
10:22:28
|
|
16
|
3265.000
|
LSE
|
10:22:28
|
|
111
|
3265.000
|
BATE
|
10:22:28
|
|
3
|
3265.000
|
BATE
|
10:22:28
|
|
120
|
3265.000
|
BATE
|
10:22:28
|
|
261
|
3265.500
|
LSE
|
10:21:40
|
|
319
|
3265.500
|
LSE
|
10:21:40
|
|
148
|
3265.500
|
CHIX
|
10:21:40
|
|
140
|
3266.000
|
CHIX
|
10:21:39
|
|
20
|
3266.500
|
CHIX
|
10:20:30
|
|
50
|
3266.000
|
CHIX
|
10:20:26
|
|
652
|
3265.500
|
LSE
|
10:18:47
|
|
98
|
3266.000
|
CHIX
|
10:18:47
|
|
112
|
3265.500
|
BATE
|
10:18:47
|
|
96
|
3266.000
|
CHIX
|
10:18:47
|
|
546
|
3266.000
|
LSE
|
10:17:42
|
|
146
|
3266.000
|
LSE
|
10:17:42
|
|
81
|
3265.000
|
CHIX
|
10:16:41
|
|
124
|
3265.500
|
BATE
|
10:16:39
|
|
105
|
3266.500
|
BATE
|
10:16:38
|
|
624
|
3267.000
|
LSE
|
10:16:38
|
|
91
|
3267.000
|
CHIX
|
10:16:38
|
|
99
|
3267.000
|
CHIX
|
10:16:38
|
|
90
|
3267.500
|
CHIX
|
10:15:22
|
|
90
|
3267.500
|
CHIX
|
10:15:22
|
|
669
|
3268.000
|
LSE
|
10:14:45
|
|
667
|
3269.500
|
LSE
|
10:12:30
|
|
100
|
3270.000
|
BATE
|
10:12:30
|
|
94
|
3270.000
|
CHIX
|
10:12:30
|
|
106
|
3270.000
|
BATE
|
10:12:30
|
|
150
|
3270.000
|
BATE
|
10:12:30
|
|
6
|
3270.000
|
BATE
|
10:12:30
|
|
81
|
3270.000
|
BATE
|
10:12:30
|
|
31
|
3270.000
|
BATE
|
10:12:30
|
|
507
|
3270.500
|
LSE
|
10:12:30
|
|
122
|
3270.500
|
LSE
|
10:12:30
|
|
119
|
3269.500
|
CHIX
|
10:11:19
|
|
15
|
3269.500
|
CHIX
|
10:11:19
|
|
54
|
3269.500
|
CHIX
|
10:11:19
|
|
3
|
3269.500
|
CHIX
|
10:11:19
|
|
46
|
3269.500
|
CHIX
|
10:11:19
|
|
97
|
3269.500
|
CHIX
|
10:11:06
|
|
593
|
3269.500
|
LSE
|
10:10:01
|
|
615
|
3269.000
|
LSE
|
10:08:04
|
|
614
|
3269.500
|
LSE
|
10:07:59
|
|
79
|
3270.000
|
CHIX
|
10:07:57
|
|
75
|
3270.000
|
CHIX
|
10:07:57
|
|
22
|
3270.000
|
CHIX
|
10:07:57
|
|
103
|
3270.000
|
CHIX
|
10:07:57
|
|
108
|
3270.000
|
CHIX
|
10:07:57
|
|
291
|
3269.500
|
LSE
|
10:05:46
|
|
381
|
3269.500
|
LSE
|
10:05:46
|
|
40
|
3269.500
|
BATE
|
10:05:46
|
|
31
|
3269.500
|
BATE
|
10:05:46
|
|
82
|
3269.500
|
BATE
|
10:05:46
|
|
82
|
3270.000
|
BATE
|
10:05:42
|
|
89
|
3270.000
|
BATE
|
10:05:42
|
|
661
|
3270.000
|
LSE
|
10:05:30
|
|
117
|
3270.500
|
CHIX
|
10:05:26
|
|
250
|
3268.000
|
LSE
|
10:04:27
|
|
158
|
3268.000
|
LSE
|
10:04:27
|
|
40
|
3268.500
|
CHIX
|
10:04:19
|
|
56
|
3268.500
|
CHIX
|
10:03:19
|
|
106
|
3268.500
|
CHIX
|
10:03:19
|
|
91
|
3268.500
|
CHIX
|
10:03:11
|
|
30
|
3267.500
|
CHIX
|
10:01:59
|
|
35
|
3267.500
|
CHIX
|
10:01:59
|
|
16
|
3267.500
|
CHIX
|
10:01:59
|
|
669
|
3266.500
|
LSE
|
10:00:03
|
|
93
|
3266.500
|
CHIX
|
10:00:03
|
|
349
|
3267.500
|
LSE
|
10:00:01
|
|
314
|
3267.500
|
LSE
|
10:00:01
|
|
99
|
3267.500
|
CHIX
|
10:00:01
|
|
121
|
3267.500
|
BATE
|
10:00:01
|
|
87
|
3267.500
|
CHIX
|
10:00:01
|
|
94
|
3268.000
|
CHIX
|
09:59:19
|
|
6
|
3267.500
|
LSE
|
09:58:23
|
|
7
|
3268.500
|
CHIX
|
09:57:24
|
|
88
|
3267.500
|
CHIX
|
09:56:59
|
|
62
|
3267.500
|
CHIX
|
09:56:59
|
|
640
|
3267.500
|
LSE
|
09:56:59
|
|
35
|
3267.500
|
CHIX
|
09:56:59
|
|
102
|
3268.000
|
BATE
|
09:56:51
|
|
158
|
3268.500
|
LSE
|
09:56:51
|
|
464
|
3268.500
|
LSE
|
09:55:49
|
|
135
|
3267.500
|
CHIX
|
09:54:41
|
|
107
|
3268.000
|
BATE
|
09:54:40
|
|
570
|
3268.000
|
LSE
|
09:54:40
|
|
85
|
3268.000
|
BATE
|
09:54:40
|
|
101
|
3268.000
|
BATE
|
09:54:40
|
|
37
|
3268.000
|
BATE
|
09:54:40
|
|
389
|
3268.500
|
LSE
|
09:54:25
|
|
214
|
3268.500
|
LSE
|
09:54:25
|
|
7
|
3269.000
|
CHIX
|
09:53:49
|
|
91
|
3269.000
|
CHIX
|
09:53:49
|
|
108
|
3268.500
|
CHIX
|
09:51:16
|
|
82
|
3268.500
|
CHIX
|
09:51:15
|
|
625
|
3268.500
|
LSE
|
09:51:15
|
|
66
|
3268.500
|
LSE
|
09:51:15
|
|
114
|
3268.500
|
BATE
|
09:50:35
|
|
105
|
3268.500
|
BATE
|
09:50:35
|
|
86
|
3269.000
|
CHIX
|
09:50:35
|
|
44
|
3269.500
|
LSE
|
09:49:58
|
|
544
|
3269.500
|
LSE
|
09:49:58
|
|
86
|
3269.500
|
CHIX
|
09:49:58
|
|
95
|
3269.500
|
CHIX
|
09:49:58
|
|
2
|
3269.000
|
CHIX
|
09:47:38
|
|
29
|
3269.000
|
CHIX
|
09:47:38
|
|
96
|
3269.000
|
CHIX
|
09:47:38
|
|
104
|
3268.500
|
BATE
|
09:47:38
|
|
663
|
3269.000
|
LSE
|
09:47:28
|
|
91
|
3269.500
|
CHIX
|
09:47:28
|
|
38
|
3270.000
|
CHIX
|
09:47:28
|
|
110
|
3270.000
|
CHIX
|
09:47:28
|
|
142
|
3268.500
|
LSE
|
09:47:06
|
|
85
|
3268.500
|
CHIX
|
09:44:44
|
|
679
|
3268.500
|
LSE
|
09:44:44
|
|
23
|
3268.500
|
BATE
|
09:44:44
|
|
97
|
3268.500
|
CHIX
|
09:44:44
|
|
95
|
3268.500
|
BATE
|
09:44:44
|
|
93
|
3268.500
|
CHIX
|
09:43:31
|
|
220
|
3267.500
|
LSE
|
09:41:42
|
|
458
|
3267.500
|
LSE
|
09:41:42
|
|
102
|
3269.000
|
BATE
|
09:40:20
|
|
101
|
3270.000
|
BATE
|
09:40:19
|
|
630
|
3270.000
|
LSE
|
09:40:19
|
|
90
|
3270.500
|
CHIX
|
09:40:03
|
|
98
|
3270.500
|
CHIX
|
09:39:48
|
|
79
|
3270.500
|
CHIX
|
09:39:48
|
|
147
|
3270.000
|
CHIX
|
09:39:07
|
|
51
|
3270.000
|
CHIX
|
09:39:07
|
|
99
|
3269.500
|
LSE
|
09:38:47
|
|
234
|
3269.500
|
LSE
|
09:38:47
|
|
450
|
3269.500
|
LSE
|
09:38:47
|
|
542
|
3269.500
|
LSE
|
09:37:43
|
|
209
|
3270.000
|
LSE
|
09:36:42
|
|
500
|
3270.000
|
LSE
|
09:36:42
|
|
27
|
3270.000
|
LSE
|
09:36:42
|
|
99
|
3270.000
|
CHIX
|
09:36:42
|
|
71
|
3270.000
|
CHIX
|
09:36:42
|
|
12
|
3270.000
|
CHIX
|
09:36:42
|
|
89
|
3269.500
|
BATE
|
09:35:02
|
|
32
|
3269.500
|
BATE
|
09:35:02
|
|
730
|
3269.000
|
LSE
|
09:35:02
|
|
202
|
3269.000
|
LSE
|
09:35:02
|
|
91
|
3269.000
|
CHIX
|
09:35:02
|
|
118
|
3269.500
|
BATE
|
09:35:01
|
|
91
|
3269.500
|
BATE
|
09:35:01
|
|
89
|
3269.500
|
BATE
|
09:35:01
|
|
122
|
3269.500
|
BATE
|
09:34:42
|
|
34
|
3268.000
|
CHIX
|
09:33:18
|
|
116
|
3268.000
|
CHIX
|
09:33:18
|
|
23
|
3267.500
|
CHIX
|
09:32:42
|
|
148
|
3267.500
|
CHIX
|
09:32:42
|
|
560
|
3266.500
|
LSE
|
09:31:17
|
|
89
|
3266.500
|
CHIX
|
09:31:17
|
|
182
|
3266.500
|
CHIX
|
09:31:17
|
|
51
|
3264.000
|
LSE
|
09:30:05
|
|
26
|
3264.000
|
LSE
|
09:30:05
|
|
32
|
3264.000
|
LSE
|
09:30:05
|
|
25
|
3264.000
|
LSE
|
09:30:04
|
|
114
|
3264.000
|
LSE
|
09:30:03
|
|
26
|
3264.000
|
LSE
|
09:30:02
|
|
77
|
3264.000
|
LSE
|
09:30:01
|
|
93
|
3264.000
|
LSE
|
09:30:01
|
|
84
|
3264.000
|
LSE
|
09:30:01
|
|
84
|
3264.000
|
CHIX
|
09:27:34
|
|
6
|
3264.000
|
LSE
|
09:27:34
|
|
516
|
3264.000
|
LSE
|
09:27:34
|
|
72
|
3264.000
|
LSE
|
09:27:34
|
|
93
|
3264.000
|
CHIX
|
09:26:29
|
|
83
|
3265.000
|
CHIX
|
09:26:22
|
|
41
|
3265.000
|
BATE
|
09:26:22
|
|
66
|
3265.000
|
BATE
|
09:26:22
|
|
692
|
3266.000
|
LSE
|
09:26:21
|
|
123
|
3266.000
|
BATE
|
09:26:21
|
|
36
|
3266.500
|
CHIX
|
09:25:14
|
|
59
|
3266.500
|
CHIX
|
09:25:14
|
|
162
|
3267.000
|
BATE
|
09:25:05
|
|
87
|
3267.000
|
CHIX
|
09:25:05
|
|
87
|
3267.000
|
CHIX
|
09:25:05
|
|
177
|
3267.500
|
LSE
|
09:25:05
|
|
404
|
3267.500
|
LSE
|
09:25:05
|
|
96
|
3268.000
|
CHIX
|
09:24:31
|
|
88
|
3267.000
|
CHIX
|
09:23:21
|
|
96
|
3267.000
|
CHIX
|
09:22:05
|
|
75
|
3267.000
|
LSE
|
09:22:05
|
|
438
|
3267.000
|
LSE
|
09:22:05
|
|
122
|
3267.000
|
LSE
|
09:22:05
|
|
76
|
3266.500
|
LSE
|
09:21:22
|
|
456
|
3266.500
|
LSE
|
09:21:22
|
|
24
|
3266.500
|
LSE
|
09:21:22
|
|
103
|
3266.500
|
LSE
|
09:21:22
|
|
95
|
3267.000
|
CHIX
|
09:20:10
|
|
122
|
3267.500
|
BATE
|
09:20:03
|
|
109
|
3268.000
|
BATE
|
09:20:02
|
|
146
|
3269.500
|
LSE
|
09:19:25
|
|
82
|
3269.000
|
CHIX
|
09:19:25
|
|
218
|
3269.500
|
LSE
|
09:19:19
|
|
46
|
3269.500
|
LSE
|
09:19:18
|
|
86
|
3269.500
|
LSE
|
09:19:18
|
|
77
|
3269.500
|
LSE
|
09:19:17
|
|
117
|
3270.500
|
BATE
|
09:19:17
|
|
141
|
3270.500
|
CHIX
|
09:19:17
|
|
106
|
3270.500
|
BATE
|
09:19:17
|
|
681
|
3270.500
|
LSE
|
09:19:17
|
|
83
|
3270.500
|
CHIX
|
09:19:17
|
|
89
|
3271.500
|
CHIX
|
09:17:13
|
|
97
|
3271.500
|
CHIX
|
09:17:13
|
|
662
|
3273.000
|
LSE
|
09:16:36
|
|
81
|
3273.500
|
CHIX
|
09:16:31
|
|
99
|
3274.000
|
CHIX
|
09:16:29
|
|
8
|
3272.000
|
CHIX
|
09:14:59
|
|
96
|
3272.000
|
LSE
|
09:14:59
|
|
583
|
3272.000
|
LSE
|
09:14:59
|
|
95
|
3271.000
|
CHIX
|
09:14:15
|
|
26
|
3271.000
|
CHIX
|
09:14:15
|
|
34
|
3271.000
|
CHIX
|
09:14:14
|
|
50
|
3271.000
|
CHIX
|
09:13:28
|
|
122
|
3271.500
|
BATE
|
09:13:28
|
|
121
|
3272.000
|
BATE
|
09:12:54
|
|
493
|
3272.000
|
LSE
|
09:12:25
|
|
166
|
3272.000
|
LSE
|
09:12:25
|
|
99
|
3273.000
|
LSE
|
09:12:01
|
|
116
|
3273.000
|
LSE
|
09:12:01
|
|
116
|
3273.000
|
LSE
|
09:12:01
|
|
46
|
3272.500
|
LSE
|
09:12:01
|
|
250
|
3272.500
|
LSE
|
09:12:01
|
|
103
|
3272.500
|
CHIX
|
09:12:01
|
|
116
|
3273.000
|
BATE
|
09:12:01
|
|
563
|
3273.500
|
LSE
|
09:12:01
|
|
80
|
3274.500
|
CHIX
|
09:11:52
|
|
18
|
3273.000
|
LSE
|
09:11:05
|
|
80
|
3270.500
|
CHIX
|
09:09:55
|
|
308
|
3271.500
|
LSE
|
09:09:53
|
|
81
|
3271.500
|
CHIX
|
09:09:53
|
|
301
|
3271.500
|
LSE
|
09:09:39
|
|
314
|
3272.000
|
LSE
|
09:09:35
|
|
60
|
3272.000
|
LSE
|
09:09:35
|
|
525
|
3272.000
|
LSE
|
09:09:35
|
|
308
|
3272.000
|
LSE
|
09:09:34
|
|
99
|
3272.500
|
CHIX
|
09:09:06
|
|
32
|
3272.000
|
LSE
|
09:09:05
|
|
98
|
3270.500
|
CHIX
|
09:07:44
|
|
326
|
3272.000
|
LSE
|
09:07:37
|
|
82
|
3272.000
|
CHIX
|
09:07:37
|
|
300
|
3272.000
|
LSE
|
09:07:37
|
|
86
|
3272.000
|
CHIX
|
09:07:37
|
|
117
|
3272.000
|
BATE
|
09:07:37
|
|
102
|
3272.500
|
BATE
|
09:07:28
|
|
14
|
3272.500
|
BATE
|
09:07:28
|
|
375
|
3273.500
|
LSE
|
09:07:27
|
|
269
|
3273.500
|
LSE
|
09:07:27
|
|
89
|
3274.000
|
CHIX
|
09:06:28
|
|
111
|
3274.500
|
CHIX
|
09:06:28
|
|
430
|
3272.500
|
LSE
|
09:04:50
|
|
208
|
3272.500
|
LSE
|
09:04:50
|
|
107
|
3272.500
|
CHIX
|
09:04:50
|
|
124
|
3272.500
|
BATE
|
09:04:50
|
|
671
|
3273.000
|
LSE
|
09:04:49
|
|
314
|
3273.000
|
LSE
|
09:04:49
|
|
244
|
3273.000
|
LSE
|
09:04:39
|
|
581
|
3273.000
|
LSE
|
09:04:39
|
|
219
|
3274.000
|
LSE
|
09:04:30
|
|
360
|
3274.000
|
LSE
|
09:04:30
|
|
102
|
3274.000
|
BATE
|
09:04:30
|
|
94
|
3274.000
|
CHIX
|
09:04:30
|
|
148
|
3275.000
|
CHIX
|
09:04:03
|
|
82
|
3275.000
|
CHIX
|
09:03:03
|
|
115
|
3275.000
|
BATE
|
09:03:03
|
|
271
|
3275.000
|
LSE
|
09:03:03
|
|
50
|
3275.000
|
BATE
|
09:03:03
|
|
62
|
3275.000
|
BATE
|
09:03:03
|
|
344
|
3275.000
|
LSE
|
09:03:03
|
|
107
|
3276.000
|
CHIX
|
09:01:50
|
|
665
|
3277.000
|
LSE
|
09:01:50
|
|
110
|
3277.000
|
CHIX
|
09:01:50
|
|
120
|
3277.000
|
CHIX
|
09:01:50
|
|
118
|
3270.500
|
BATE
|
08:59:29
|
|
10
|
3270.500
|
BATE
|
08:59:29
|
|
75
|
3270.500
|
BATE
|
08:59:29
|
|
19
|
3270.500
|
BATE
|
08:59:29
|
|
686
|
3270.500
|
LSE
|
08:59:29
|
|
83
|
3270.500
|
CHIX
|
08:59:29
|
|
101
|
3271.000
|
CHIX
|
08:59:29
|
|
103
|
3270.000
|
BATE
|
08:58:18
|
|
16
|
3271.000
|
CHIX
|
08:57:16
|
|
75
|
3271.000
|
CHIX
|
08:57:16
|
|
25
|
3270.500
|
CHIX
|
08:56:19
|
|
55
|
3270.500
|
CHIX
|
08:56:19
|
|
334
|
3271.000
|
LSE
|
08:56:17
|
|
264
|
3271.000
|
LSE
|
08:56:17
|
|
105
|
3271.500
|
CHIX
|
08:56:01
|
|
118
|
3272.000
|
BATE
|
08:55:55
|
|
107
|
3272.000
|
BATE
|
08:55:55
|
|
405
|
3273.000
|
LSE
|
08:55:46
|
|
93
|
3273.000
|
CHIX
|
08:55:46
|
|
82
|
3273.000
|
CHIX
|
08:55:46
|
|
175
|
3273.000
|
LSE
|
08:55:46
|
|
94
|
3273.000
|
CHIX
|
08:55:46
|
|
218
|
3273.500
|
LSE
|
08:54:57
|
|
82
|
3273.500
|
LSE
|
08:54:57
|
|
117
|
3273.500
|
LSE
|
08:54:56
|
|
28
|
3273.500
|
LSE
|
08:54:55
|
|
235
|
3273.500
|
LSE
|
08:54:55
|
|
54
|
3271.500
|
CHIX
|
08:53:57
|
|
66
|
3271.500
|
CHIX
|
08:53:57
|
|
52
|
3271.500
|
CHIX
|
08:53:57
|
|
87
|
3271.500
|
CHIX
|
08:53:26
|
|
105
|
3269.000
|
BATE
|
08:51:18
|
|
102
|
3269.000
|
CHIX
|
08:51:18
|
|
98
|
3270.000
|
CHIX
|
08:50:42
|
|
638
|
3270.500
|
LSE
|
08:50:40
|
|
121
|
3271.000
|
BATE
|
08:50:40
|
|
284
|
3272.000
|
LSE
|
08:50:27
|
|
155
|
3272.000
|
LSE
|
08:50:27
|
|
139
|
3272.000
|
LSE
|
08:50:27
|
|
117
|
3272.000
|
BATE
|
08:50:27
|
|
171
|
3272.000
|
BATE
|
08:50:27
|
|
85
|
3269.000
|
CHIX
|
08:48:56
|
|
177
|
3269.000
|
CHIX
|
08:48:56
|
|
55
|
3270.000
|
CHIX
|
08:48:49
|
|
159
|
3268.000
|
LSE
|
08:47:47
|
|
48
|
3268.000
|
LSE
|
08:47:47
|
|
227
|
3268.000
|
LSE
|
08:47:47
|
|
159
|
3268.000
|
LSE
|
08:47:47
|
|
117
|
3268.500
|
CHIX
|
08:46:26
|
|
88
|
3267.000
|
CHIX
|
08:45:32
|
|
82
|
3269.500
|
CHIX
|
08:45:27
|
|
101
|
3269.500
|
CHIX
|
08:45:27
|
|
618
|
3271.000
|
LSE
|
08:45:27
|
|
105
|
3271.000
|
BATE
|
08:45:27
|
|
140
|
3271.000
|
BATE
|
08:45:27
|
|
678
|
3271.500
|
LSE
|
08:45:01
|
|
93
|
3272.500
|
CHIX
|
08:44:52
|
|
603
|
3272.000
|
LSE
|
08:44:52
|
|
29
|
3272.000
|
CHIX
|
08:44:52
|
|
89
|
3273.000
|
CHIX
|
08:44:52
|
|
1
|
3267.500
|
CHIX
|
08:42:38
|
|
439
|
3266.500
|
LSE
|
08:42:19
|
|
122
|
3266.500
|
LSE
|
08:42:19
|
|
88
|
3266.500
|
CHIX
|
08:41:38
|
|
16
|
3266.500
|
CHIX
|
08:41:38
|
|
102
|
3266.500
|
BATE
|
08:41:30
|
|
647
|
3267.500
|
LSE
|
08:40:29
|
|
3
|
3268.500
|
CHIX
|
08:40:29
|
|
100
|
3268.500
|
CHIX
|
08:40:29
|
|
37
|
3268.500
|
CHIX
|
08:40:29
|
|
33
|
3269.500
|
BATE
|
08:40:17
|
|
90
|
3269.500
|
BATE
|
08:40:17
|
|
90
|
3270.000
|
CHIX
|
08:40:17
|
|
85
|
3270.500
|
CHIX
|
08:40:15
|
|
436
|
3270.500
|
LSE
|
08:40:15
|
|
30
|
3270.500
|
LSE
|
08:40:15
|
|
141
|
3270.500
|
LSE
|
08:40:15
|
|
587
|
3270.500
|
LSE
|
08:40:15
|
|
93
|
3271.500
|
CHIX
|
08:40:13
|
|
78
|
3271.500
|
CHIX
|
08:40:13
|
|
10
|
3271.500
|
CHIX
|
08:40:13
|
|
87
|
3267.000
|
CHIX
|
08:37:26
|
|
124
|
3268.000
|
BATE
|
08:37:23
|
|
107
|
3268.000
|
BATE
|
08:37:23
|
|
633
|
3268.500
|
LSE
|
08:37:23
|
|
112
|
3270.000
|
BATE
|
08:36:49
|
|
654
|
3269.000
|
LSE
|
08:36:12
|
|
19
|
3269.000
|
LSE
|
08:36:12
|
|
85
|
3269.000
|
CHIX
|
08:36:12
|
|
661
|
3269.000
|
LSE
|
08:36:12
|
|
97
|
3269.500
|
CHIX
|
08:36:12
|
|
84
|
3269.500
|
CHIX
|
08:36:12
|
|
40
|
3269.500
|
CHIX
|
08:36:12
|
|
130
|
3269.500
|
CHIX
|
08:36:12
|
|
561
|
3268.500
|
LSE
|
08:33:44
|
|
116
|
3270.000
|
BATE
|
08:33:13
|
|
86
|
3270.000
|
CHIX
|
08:33:13
|
|
575
|
3270.500
|
LSE
|
08:33:13
|
|
99
|
3271.500
|
CHIX
|
08:32:30
|
|
82
|
3272.500
|
CHIX
|
08:32:12
|
|
108
|
3272.500
|
BATE
|
08:32:12
|
|
686
|
3273.500
|
LSE
|
08:32:11
|
|
590
|
3273.500
|
LSE
|
08:32:11
|
|
90
|
3276.000
|
CHIX
|
08:31:08
|
|
474
|
3277.000
|
LSE
|
08:31:08
|
|
107
|
3277.000
|
LSE
|
08:31:08
|
|
32
|
3280.000
|
CHIX
|
08:30:30
|
|
63
|
3280.000
|
CHIX
|
08:30:30
|
|
107
|
3280.500
|
LSE
|
08:30:30
|
|
280
|
3280.500
|
LSE
|
08:30:30
|
|
20
|
3281.000
|
LSE
|
08:30:30
|
|
27
|
3280.500
|
LSE
|
08:30:30
|
|
250
|
3280.000
|
LSE
|
08:30:30
|
|
6
|
3280.000
|
CHIX
|
08:30:30
|
|
79
|
3280.000
|
CHIX
|
08:30:30
|
|
250
|
3281.000
|
LSE
|
08:30:30
|
|
1
|
3281.000
|
CHIX
|
08:30:30
|
|
109
|
3281.000
|
LSE
|
08:30:30
|
|
332
|
3281.000
|
LSE
|
08:30:30
|
|
100
|
3281.000
|
CHIX
|
08:30:30
|
|
100
|
3280.500
|
CHIX
|
08:30:30
|
|
54
|
3280.500
|
BATE
|
08:30:30
|
|
175
|
3280.500
|
BATE
|
08:30:30
|
|
8
|
3281.000
|
BATE
|
08:30:30
|
|
110
|
3281.000
|
BATE
|
08:30:30
|
|
671
|
3281.500
|
LSE
|
08:30:30
|
|
348
|
3281.500
|
CHIX
|
08:29:45
|
|
99
|
3276.500
|
CHIX
|
08:27:19
|
|
124
|
3276.000
|
BATE
|
08:27:19
|
|
557
|
3276.500
|
LSE
|
08:27:15
|
|
18
|
3275.000
|
LSE
|
08:26:36
|
|
608
|
3275.000
|
LSE
|
08:26:36
|
|
91
|
3275.500
|
CHIX
|
08:25:39
|
|
106
|
3277.000
|
BATE
|
08:25:38
|
|
94
|
3277.000
|
CHIX
|
08:25:38
|
|
645
|
3277.500
|
LSE
|
08:25:38
|
|
557
|
3275.500
|
LSE
|
08:24:42
|
|
105
|
3276.000
|
BATE
|
08:24:42
|
|
128
|
3276.000
|
BATE
|
08:24:42
|
|
110
|
3276.500
|
CHIX
|
08:24:17
|
|
414
|
3276.500
|
LSE
|
08:24:17
|
|
195
|
3276.500
|
LSE
|
08:24:17
|
|
130
|
3276.500
|
CHIX
|
08:24:17
|
|
171
|
3276.500
|
BATE
|
08:24:17
|
|
227
|
3277.500
|
CHIX
|
08:24:16
|
|
603
|
3272.000
|
LSE
|
08:22:55
|
|
647
|
3272.500
|
LSE
|
08:22:50
|
|
50
|
3272.500
|
CHIX
|
08:22:33
|
|
94
|
3272.000
|
CHIX
|
08:22:18
|
|
87
|
3272.000
|
CHIX
|
08:22:18
|
|
115
|
3271.500
|
CHIX
|
08:22:18
|
|
5
|
3268.500
|
CHIX
|
08:20:54
|
|
6
|
3268.500
|
CHIX
|
08:20:54
|
|
499
|
3267.500
|
LSE
|
08:20:29
|
|
122
|
3267.500
|
LSE
|
08:20:29
|
|
85
|
3269.000
|
CHIX
|
08:19:35
|
|
85
|
3269.500
|
CHIX
|
08:19:19
|
|
108
|
3270.500
|
BATE
|
08:19:18
|
|
560
|
3271.000
|
LSE
|
08:19:18
|
|
75
|
3271.000
|
LSE
|
08:19:18
|
|
520
|
3271.000
|
LSE
|
08:19:18
|
|
122
|
3271.000
|
LSE
|
08:19:18
|
|
84
|
3271.500
|
CHIX
|
08:18:50
|
|
80
|
3274.000
|
CHIX
|
08:18:17
|
|
115
|
3275.000
|
BATE
|
08:18:16
|
|
85
|
3275.500
|
CHIX
|
08:18:14
|
|
586
|
3276.500
|
LSE
|
08:18:10
|
|
87
|
3279.500
|
CHIX
|
08:17:20
|
|
676
|
3279.500
|
LSE
|
08:17:20
|
|
93
|
3279.500
|
CHIX
|
08:17:20
|
|
119
|
3280.500
|
BATE
|
08:16:48
|
|
109
|
3281.000
|
BATE
|
08:16:43
|
|
8
|
3281.000
|
BATE
|
08:16:43
|
|
86
|
3282.000
|
CHIX
|
08:16:43
|
|
391
|
3282.500
|
LSE
|
08:16:43
|
|
116
|
3282.500
|
LSE
|
08:16:43
|
|
107
|
3282.500
|
LSE
|
08:16:43
|
|
109
|
3282.500
|
BATE
|
08:16:43
|
|
265
|
3283.000
|
CHIX
|
08:16:43
|
|
98
|
3282.000
|
CHIX
|
08:16:43
|
|
636
|
3282.500
|
LSE
|
08:16:43
|
|
141
|
3282.500
|
BATE
|
08:16:43
|
|
154
|
3282.500
|
BATE
|
08:16:43
|
|
102
|
3281.000
|
BATE
|
08:15:58
|
|
88
|
3279.500
|
CHIX
|
08:15:29
|
|
88
|
3280.000
|
CHIX
|
08:15:29
|
|
664
|
3277.000
|
LSE
|
08:15:01
|
|
80
|
3277.500
|
CHIX
|
08:14:37
|
|
340
|
3277.500
|
LSE
|
08:14:35
|
|
283
|
3277.500
|
LSE
|
08:14:35
|
|
681
|
3278.500
|
LSE
|
08:12:43
|
|
95
|
3279.000
|
CHIX
|
08:12:40
|
|
96
|
3279.000
|
CHIX
|
08:12:40
|
|
81
|
3279.000
|
CHIX
|
08:12:40
|
|
98
|
3279.000
|
CHIX
|
08:12:40
|
|
172
|
3280.500
|
CHIX
|
08:12:35
|
|
80
|
3279.500
|
BATE
|
08:12:35
|
|
24
|
3279.500
|
BATE
|
08:12:35
|
|
137
|
3279.500
|
BATE
|
08:12:35
|
|
52
|
3279.500
|
BATE
|
08:12:35
|
|
641
|
3280.000
|
LSE
|
08:12:29
|
|
167
|
3280.000
|
LSE
|
08:12:29
|
|
531
|
3280.000
|
LSE
|
08:12:29
|
|
120
|
3280.500
|
BATE
|
08:12:03
|
|
112
|
3280.500
|
BATE
|
08:12:00
|
|
96
|
3280.500
|
CHIX
|
08:11:50
|
|
95
|
3281.000
|
CHIX
|
08:11:49
|
|
132
|
3272.500
|
LSE
|
08:11:06
|
|
671
|
3271.000
|
LSE
|
08:10:30
|
|
85
|
3271.500
|
CHIX
|
08:10:29
|
|
90
|
3272.000
|
CHIX
|
08:10:28
|
|
688
|
3272.000
|
LSE
|
08:10:26
|
|
61
|
3268.000
|
CHIX
|
08:09:53
|
|
118
|
3262.000
|
BATE
|
08:08:49
|
|
128
|
3262.000
|
CHIX
|
08:08:49
|
|
112
|
3264.000
|
LSE
|
08:08:48
|
|
527
|
3264.000
|
LSE
|
08:08:48
|
|
26
|
3264.000
|
LSE
|
08:08:48
|
|
84
|
3263.000
|
CHIX
|
08:08:48
|
|
87
|
3263.000
|
CHIX
|
08:08:48
|
|
94
|
3267.000
|
CHIX
|
08:07:31
|
|
95
|
3267.000
|
CHIX
|
08:07:31
|
|
610
|
3269.000
|
LSE
|
08:07:21
|
|
135
|
3269.000
|
CHIX
|
08:07:21
|
|
121
|
3269.000
|
BATE
|
08:07:09
|
|
100
|
3269.500
|
BATE
|
08:06:55
|
|
606
|
3270.000
|
LSE
|
08:06:54
|
|
157
|
3271.000
|
CHIX
|
08:06:49
|
|
82
|
3271.000
|
CHIX
|
08:06:49
|
|
645
|
3272.000
|
LSE
|
08:06:49
|
|
692
|
3273.000
|
LSE
|
08:06:15
|
|
633
|
3272.500
|
LSE
|
08:06:15
|
|
633
|
3273.000
|
LSE
|
08:06:15
|
|
99
|
3273.000
|
CHIX
|
08:06:13
|
|
92
|
3270.000
|
CHIX
|
08:05:33
|
|
76
|
3265.500
|
CHIX
|
08:05:00
|
|
110
|
3268.000
|
BATE
|
08:04:28
|
|
673
|
3268.500
|
LSE
|
08:04:28
|
|
97
|
3267.500
|
CHIX
|
08:04:28
|
|
145
|
3269.500
|
CHIX
|
08:04:03
|
|
226
|
3274.500
|
LSE
|
08:03:44
|
|
373
|
3274.500
|
LSE
|
08:03:44
|
|
565
|
3276.500
|
LSE
|
08:03:36
|
|
679
|
3282.500
|
LSE
|
08:03:10
|
|
577
|
3284.500
|
LSE
|
08:02:49
|
|
692
|
3289.000
|
LSE
|
08:02:45
|
|
674
|
3289.000
|
LSE
|
08:02:13
|
|
356
|
3289.500
|
LSE
|
08:02:13
|
|
222
|
3289.500
|
LSE
|
08:02:13
|
|
278
|
3289.500
|
LSE
|
08:02:13
|
|
326
|
3289.500
|
LSE
|
08:02:13
|
|
486
|
3287.500
|
LSE
|
08:01:06
|
|
18
|
3287.500
|
LSE
|
08:01:06
|
|
65
|
3287.500
|
LSE
|
08:01:06
|
|
481
|
3288.500
|
LSE
|
08:01:04
|
|
89
|
3288.500
|
LSE
|
08:01:04
|
|
680
|
3289.500
|
LSE
|
08:01:04
|
|
753
|
3289.000
|
LSE
|
08:00:53
|
|
637
|
3289.000
|
LSE
|
08:00:43
|
|
314
|
3288.500
|
LSE
|
08:00:41
|
|
486
|
3287.000
|
LSE
|
08:00:31
|
|
126
|
3287.500
|
LSE
|
08:00:31
|
|
467
|
3287.500
|
LSE
|
08:00:31
|
|
642
|
3287.500
|
LSE
|
08:00:31
|
|
642
|
3291.000
|
LSE
|
08:00:30
|
|
668
|
3294.000
|
LSE
|
08:00:25
|
|
656
|
3294.000
|
LSE
|
08:00:25
|
|
370
|
3295.000
|
LSE
|
08:00:14
|
|
19
|
3295.000
|
LSE
|
08:00:14
|
|
267
|
3295.000
|
LSE
|
08:00:14
|