British American Tobacco p.l.c 6-K, filed Mar 16, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-03-16
For: 2022-03-16
View Original
Added on
July 04, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on March 16, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
March 16, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of March 16, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated March 16, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Oliver Martin
|
||
| Name: |
Oliver Martin |
|||
| Title: |
Assistant Secretary
|
|||
Date: March 16, 2022
Exhibit 1
British American Tobacco p.l.c.
16 March 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting
on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
15 March 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
385,000
|
|
Highest price paid per share (pence):
|
3095.00p
|
|
Lowest price paid per share (pence):
|
2976.00p
|
|
Volume weighted average price paid per share (pence):
|
3054.6765p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the
Company holds 169,410,718 of its shares in Treasury. The Company has 2,287,211,289 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 15 March 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume
(in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/03/2022
|
275,000
|
3,054.0984
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/03/2022
|
70,000
|
3,056.0933
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/03/2022
|
40,000
|
3,056.1720
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
94
|
3083.500
|
CHIX
|
16:24:13
|
|
124
|
3083.500
|
LSE
|
16:23:53
|
|
199
|
3083.500
|
LSE
|
16:23:53
|
|
66
|
3083.500
|
BATE
|
16:23:52
|
|
89
|
3083.000
|
CHIX
|
16:23:51
|
|
70
|
3082.000
|
CHIX
|
16:23:34
|
|
497
|
3082.000
|
LSE
|
16:23:28
|
|
107
|
3082.000
|
LSE
|
16:23:28
|
|
21
|
3082.000
|
CHIX
|
16:23:28
|
|
6
|
3081.000
|
CHIX
|
16:23:24
|
|
24
|
3081.000
|
CHIX
|
16:23:24
|
|
112
|
3081.000
|
BATE
|
16:23:24
|
|
78
|
3080.500
|
CHIX
|
16:23:12
|
|
17
|
3080.500
|
CHIX
|
16:23:12
|
|
127
|
3081.000
|
BATE
|
16:22:54
|
|
259
|
3081.000
|
LSE
|
16:22:54
|
|
146
|
3081.000
|
LSE
|
16:22:54
|
|
259
|
3081.000
|
LSE
|
16:22:54
|
|
110
|
3081.000
|
CHIX
|
16:22:54
|
|
17
|
3080.500
|
CHIX
|
16:22:30
|
|
68
|
3080.500
|
LSE
|
16:22:30
|
|
43
|
3080.500
|
BATE
|
16:22:30
|
|
77
|
3080.500
|
CHIX
|
16:22:30
|
|
534
|
3080.500
|
LSE
|
16:22:30
|
|
197
|
3080.500
|
BATE
|
16:22:30
|
|
68
|
3080.500
|
LSE
|
16:22:30
|
|
30
|
3081.000
|
CHIX
|
16:22:27
|
|
113
|
3081.000
|
CHIX
|
16:22:27
|
|
140
|
3080.500
|
LSE
|
16:21:53
|
|
352
|
3080.500
|
LSE
|
16:21:53
|
|
170
|
3080.500
|
LSE
|
16:21:53
|
|
106
|
3080.500
|
BATE
|
16:21:53
|
|
70
|
3081.000
|
CHIX
|
16:21:47
|
|
19
|
3081.000
|
CHIX
|
16:21:47
|
|
15
|
3081.000
|
CHIX
|
16:21:47
|
|
20
|
3081.000
|
CHIX
|
16:21:47
|
|
62
|
3081.000
|
CHIX
|
16:21:47
|
|
83
|
3080.500
|
CHIX
|
16:21:31
|
|
138
|
3079.500
|
LSE
|
16:20:54
|
|
530
|
3079.500
|
LSE
|
16:20:54
|
|
88
|
3080.000
|
CHIX
|
16:20:54
|
|
65
|
3080.000
|
BATE
|
16:20:54
|
|
43
|
3080.000
|
BATE
|
16:20:54
|
|
250
|
3080.500
|
LSE
|
16:20:54
|
|
95
|
3081.000
|
CHIX
|
16:20:50
|
|
62
|
3080.500
|
CHIX
|
16:20:29
|
|
84
|
3080.500
|
CHIX
|
16:20:29
|
|
101
|
3079.500
|
BATE
|
16:19:56
|
|
94
|
3080.000
|
CHIX
|
16:19:53
|
|
101
|
3080.000
|
BATE
|
16:19:53
|
|
54
|
3080.000
|
LSE
|
16:19:53
|
|
568
|
3080.000
|
LSE
|
16:19:53
|
|
44
|
3080.000
|
LSE
|
16:19:53
|
|
90
|
3079.500
|
CHIX
|
16:19:43
|
|
96
|
3079.500
|
CHIX
|
16:19:10
|
|
89
|
3079.500
|
CHIX
|
16:19:09
|
|
553
|
3079.500
|
LSE
|
16:19:09
|
|
49
|
3079.500
|
LSE
|
16:19:09
|
|
117
|
3080.500
|
BATE
|
16:18:55
|
|
49
|
3081.000
|
CHIX
|
16:18:53
|
|
489
|
3081.000
|
LSE
|
16:18:53
|
|
155
|
3081.000
|
LSE
|
16:18:53
|
|
84
|
3080.500
|
CHIX
|
16:18:40
|
|
2
|
3080.000
|
CHIX
|
16:18:35
|
|
97
|
3080.000
|
CHIX
|
16:18:12
|
|
122
|
3080.500
|
BATE
|
16:17:53
|
|
83
|
3081.000
|
BATE
|
16:17:40
|
|
96
|
3081.000
|
CHIX
|
16:17:40
|
|
16
|
3081.000
|
BATE
|
16:17:40
|
|
3
|
3081.000
|
BATE
|
16:17:40
|
|
525
|
3081.500
|
LSE
|
16:17:38
|
|
136
|
3081.500
|
LSE
|
16:17:38
|
|
635
|
3081.500
|
LSE
|
16:17:38
|
|
85
|
3082.000
|
CHIX
|
16:17:33
|
|
113
|
3081.000
|
BATE
|
16:17:27
|
|
39
|
3081.500
|
CHIX
|
16:17:23
|
|
46
|
3081.500
|
CHIX
|
16:17:23
|
|
49
|
3081.000
|
CHIX
|
16:17:09
|
|
10
|
3080.500
|
CHIX
|
16:17:03
|
|
89
|
3080.500
|
CHIX
|
16:16:50
|
|
623
|
3079.500
|
LSE
|
16:16:32
|
|
37
|
3079.500
|
BATE
|
16:16:32
|
|
76
|
3079.500
|
BATE
|
16:16:32
|
|
86
|
3079.000
|
CHIX
|
16:16:01
|
|
149
|
3079.500
|
CHIX
|
16:16:00
|
|
676
|
3079.500
|
LSE
|
16:16:00
|
|
23
|
3079.500
|
BATE
|
16:15:35
|
|
99
|
3079.500
|
BATE
|
16:15:35
|
|
642
|
3080.000
|
LSE
|
16:15:35
|
|
71
|
3080.000
|
CHIX
|
16:15:35
|
|
16
|
3080.000
|
CHIX
|
16:15:35
|
|
106
|
3078.500
|
CHIX
|
16:15:05
|
|
130
|
3079.000
|
CHIX
|
16:14:48
|
|
223
|
3079.000
|
BATE
|
16:14:48
|
|
94
|
3080.000
|
CHIX
|
16:14:17
|
|
201
|
3079.500
|
LSE
|
16:14:00
|
|
414
|
3079.500
|
LSE
|
16:14:00
|
|
92
|
3080.000
|
CHIX
|
16:13:50
|
|
101
|
3079.500
|
BATE
|
16:13:27
|
|
83
|
3080.000
|
CHIX
|
16:13:27
|
|
705
|
3080.000
|
LSE
|
16:13:21
|
|
91
|
3079.500
|
CHIX
|
16:13:16
|
|
19
|
3079.500
|
CHIX
|
16:13:01
|
|
63
|
3078.500
|
CHIX
|
16:12:07
|
|
21
|
3078.500
|
CHIX
|
16:12:05
|
|
729
|
3078.500
|
LSE
|
16:12:05
|
|
105
|
3078.500
|
BATE
|
16:12:05
|
|
83
|
3078.500
|
CHIX
|
16:12:05
|
|
116
|
3079.000
|
CHIX
|
16:11:57
|
|
663
|
3079.000
|
LSE
|
16:11:57
|
|
84
|
3079.000
|
CHIX
|
16:11:32
|
|
120
|
3079.000
|
BATE
|
16:10:41
|
|
81
|
3079.500
|
CHIX
|
16:10:32
|
|
88
|
3080.500
|
CHIX
|
16:10:28
|
|
104
|
3080.500
|
BATE
|
16:10:13
|
|
42
|
3080.500
|
CHIX
|
16:10:13
|
|
50
|
3080.500
|
CHIX
|
16:10:13
|
|
109
|
3080.500
|
BATE
|
16:10:13
|
|
681
|
3080.500
|
LSE
|
16:10:13
|
|
179
|
3080.500
|
CHIX
|
16:10:00
|
|
727
|
3080.500
|
LSE
|
16:10:00
|
|
1
|
3079.000
|
CHIX
|
16:09:01
|
|
100
|
3079.000
|
CHIX
|
16:09:01
|
|
20
|
3079.000
|
CHIX
|
16:09:01
|
|
698
|
3079.000
|
LSE
|
16:08:58
|
|
110
|
3079.000
|
BATE
|
16:08:58
|
|
34
|
3079.500
|
CHIX
|
16:08:57
|
|
106
|
3079.500
|
BATE
|
16:08:51
|
|
15
|
3079.500
|
BATE
|
16:08:51
|
|
92
|
3079.500
|
CHIX
|
16:08:37
|
|
105
|
3079.000
|
BATE
|
16:08:19
|
|
683
|
3079.000
|
LSE
|
16:08:19
|
|
123
|
3079.500
|
CHIX
|
16:08:10
|
|
22
|
3079.500
|
CHIX
|
16:08:10
|
|
63
|
3079.500
|
CHIX
|
16:08:10
|
|
548
|
3079.500
|
LSE
|
16:07:53
|
|
138
|
3079.500
|
LSE
|
16:07:53
|
|
94
|
3079.000
|
CHIX
|
16:07:38
|
|
84
|
3078.500
|
CHIX
|
16:07:19
|
|
17
|
3078.000
|
CHIX
|
16:07:09
|
|
52
|
3076.000
|
BATE
|
16:06:22
|
|
57
|
3076.000
|
BATE
|
16:06:22
|
|
63
|
3076.500
|
LSE
|
16:06:21
|
|
104
|
3076.500
|
LSE
|
16:06:21
|
|
26
|
3076.500
|
LSE
|
16:06:20
|
|
251
|
3076.500
|
LSE
|
16:06:20
|
|
198
|
3076.500
|
LSE
|
16:06:20
|
|
107
|
3076.500
|
CHIX
|
16:06:20
|
|
5
|
3077.000
|
CHIX
|
16:06:19
|
|
68
|
3077.000
|
CHIX
|
16:06:19
|
|
63
|
3077.000
|
CHIX
|
16:06:19
|
|
96
|
3076.500
|
CHIX
|
16:05:42
|
|
25
|
3077.000
|
BATE
|
16:05:40
|
|
16
|
3077.000
|
BATE
|
16:05:39
|
|
78
|
3077.000
|
BATE
|
16:05:39
|
|
15
|
3077.000
|
LSE
|
16:05:39
|
|
149
|
3077.000
|
LSE
|
16:05:39
|
|
358
|
3077.000
|
LSE
|
16:05:39
|
|
215
|
3077.000
|
LSE
|
16:05:39
|
|
113
|
3077.500
|
CHIX
|
16:04:45
|
|
616
|
3077.500
|
LSE
|
16:04:45
|
|
124
|
3077.500
|
BATE
|
16:04:45
|
|
111
|
3078.000
|
CHIX
|
16:04:35
|
|
110
|
3078.500
|
CHIX
|
16:04:07
|
|
124
|
3078.500
|
BATE
|
16:04:07
|
|
619
|
3079.000
|
LSE
|
16:03:57
|
|
90
|
3080.000
|
CHIX
|
16:03:51
|
|
100
|
3080.000
|
CHIX
|
16:03:17
|
|
98
|
3080.500
|
CHIX
|
16:03:10
|
|
65
|
3080.500
|
BATE
|
16:03:10
|
|
45
|
3080.500
|
BATE
|
16:03:10
|
|
53
|
3082.000
|
BATE
|
16:03:02
|
|
57
|
3082.000
|
BATE
|
16:03:02
|
|
707
|
3081.500
|
LSE
|
16:03:02
|
|
98
|
3082.000
|
CHIX
|
16:03:00
|
|
88
|
3081.500
|
CHIX
|
16:02:35
|
|
396
|
3079.500
|
LSE
|
16:02:04
|
|
101
|
3079.500
|
LSE
|
16:02:04
|
|
101
|
3079.500
|
LSE
|
16:02:04
|
|
22
|
3079.500
|
LSE
|
16:02:04
|
|
109
|
3080.500
|
BATE
|
16:01:30
|
|
88
|
3080.500
|
CHIX
|
16:01:29
|
|
132
|
3080.500
|
CHIX
|
16:01:29
|
|
613
|
3081.000
|
LSE
|
16:01:20
|
|
121
|
3081.500
|
BATE
|
16:01:19
|
|
86
|
3081.500
|
CHIX
|
16:01:19
|
|
418
|
3082.000
|
LSE
|
16:00:51
|
|
250
|
3082.000
|
LSE
|
16:00:51
|
|
95
|
3082.000
|
CHIX
|
16:00:51
|
|
150
|
3082.000
|
BATE
|
16:00:51
|
|
100
|
3082.000
|
CHIX
|
16:00:51
|
|
36
|
3082.000
|
CHIX
|
16:00:29
|
|
257
|
3081.000
|
LSE
|
16:00:20
|
|
430
|
3081.000
|
LSE
|
16:00:20
|
|
89
|
3081.500
|
CHIX
|
16:00:20
|
|
25
|
3080.000
|
CHIX
|
15:59:34
|
|
55
|
3080.000
|
CHIX
|
15:59:34
|
|
84
|
3081.000
|
CHIX
|
15:59:32
|
|
91
|
3080.000
|
BATE
|
15:59:00
|
|
12
|
3080.000
|
BATE
|
15:59:00
|
|
124
|
3080.000
|
BATE
|
15:59:00
|
|
670
|
3080.000
|
LSE
|
15:59:00
|
|
47
|
3081.000
|
CHIX
|
15:59:00
|
|
100
|
3080.500
|
CHIX
|
15:59:00
|
|
80
|
3080.000
|
CHIX
|
15:58:20
|
|
51
|
3082.000
|
LSE
|
15:57:51
|
|
653
|
3082.000
|
LSE
|
15:57:51
|
|
12
|
3082.000
|
LSE
|
15:57:51
|
|
96
|
3082.500
|
CHIX
|
15:57:49
|
|
51
|
3082.500
|
CHIX
|
15:57:49
|
|
43
|
3082.500
|
CHIX
|
15:57:48
|
|
81
|
3082.500
|
CHIX
|
15:57:48
|
|
107
|
3082.500
|
BATE
|
15:57:48
|
|
124
|
3083.000
|
BATE
|
15:57:42
|
|
36
|
3083.500
|
BATE
|
15:57:11
|
|
61
|
3083.500
|
BATE
|
15:57:11
|
|
81
|
3083.500
|
CHIX
|
15:57:11
|
|
81
|
3083.500
|
CHIX
|
15:57:11
|
|
23
|
3083.500
|
BATE
|
15:57:11
|
|
16
|
3083.500
|
CHIX
|
15:57:11
|
|
643
|
3084.500
|
LSE
|
15:57:10
|
|
86
|
3081.000
|
CHIX
|
15:56:42
|
|
220
|
3083.000
|
LSE
|
15:56:03
|
|
488
|
3083.000
|
LSE
|
15:56:03
|
|
5
|
3083.500
|
CHIX
|
15:56:03
|
|
89
|
3083.500
|
CHIX
|
15:56:03
|
|
97
|
3083.500
|
CHIX
|
15:55:39
|
|
710
|
3085.000
|
LSE
|
15:55:12
|
|
98
|
3085.000
|
CHIX
|
15:55:12
|
|
115
|
3086.000
|
BATE
|
15:55:08
|
|
126
|
3088.000
|
LSE
|
15:54:24
|
|
400
|
3088.000
|
LSE
|
15:54:24
|
|
81
|
3088.500
|
LSE
|
15:54:24
|
|
7
|
3088.500
|
LSE
|
15:54:24
|
|
137
|
3094.000
|
BATE
|
15:54:16
|
|
93
|
3094.500
|
CHIX
|
15:54:16
|
|
596
|
3094.500
|
LSE
|
15:54:16
|
|
10
|
3094.500
|
CHIX
|
15:54:16
|
|
106
|
3094.500
|
CHIX
|
15:54:16
|
|
82
|
3095.000
|
CHIX
|
15:54:09
|
|
648
|
3093.500
|
LSE
|
15:53:27
|
|
124
|
3093.500
|
BATE
|
15:53:27
|
|
81
|
3093.500
|
CHIX
|
15:53:27
|
|
76
|
3094.000
|
CHIX
|
15:52:54
|
|
163
|
3093.500
|
CHIX
|
15:52:43
|
|
106
|
3091.500
|
BATE
|
15:52:13
|
|
93
|
3091.500
|
BATE
|
15:52:13
|
|
597
|
3091.500
|
LSE
|
15:52:13
|
|
26
|
3092.000
|
CHIX
|
15:52:07
|
|
369
|
3092.000
|
LSE
|
15:52:06
|
|
6
|
3092.000
|
CHIX
|
15:52:06
|
|
100
|
3092.000
|
CHIX
|
15:52:04
|
|
33
|
3092.000
|
CHIX
|
15:52:04
|
|
52
|
3091.500
|
BATE
|
15:52:04
|
|
8
|
3092.000
|
CHIX
|
15:52:00
|
|
187
|
3092.000
|
LSE
|
15:51:52
|
|
507
|
3092.000
|
LSE
|
15:51:52
|
|
17
|
3091.000
|
CHIX
|
15:51:13
|
|
21
|
3091.000
|
CHIX
|
15:51:10
|
|
86
|
3091.000
|
CHIX
|
15:51:10
|
|
9
|
3091.000
|
CHIX
|
15:51:10
|
|
36
|
3091.000
|
CHIX
|
15:50:54
|
|
13
|
3091.000
|
CHIX
|
15:50:54
|
|
36
|
3091.000
|
CHIX
|
15:50:47
|
|
152
|
3089.000
|
LSE
|
15:50:10
|
|
169
|
3089.000
|
LSE
|
15:50:10
|
|
113
|
3089.500
|
BATE
|
15:49:36
|
|
19
|
3089.500
|
BATE
|
15:49:36
|
|
20
|
3089.500
|
BATE
|
15:49:36
|
|
23
|
3089.500
|
BATE
|
15:49:36
|
|
17
|
3089.500
|
LSE
|
15:49:36
|
|
443
|
3089.500
|
LSE
|
15:49:36
|
|
81
|
3089.500
|
CHIX
|
15:49:36
|
|
105
|
3089.500
|
BATE
|
15:49:36
|
|
244
|
3089.500
|
LSE
|
15:49:36
|
|
117
|
3089.500
|
BATE
|
15:49:36
|
|
88
|
3089.500
|
CHIX
|
15:49:36
|
|
144
|
3090.500
|
CHIX
|
15:49:31
|
|
95
|
3090.500
|
CHIX
|
15:49:31
|
|
98
|
3090.500
|
CHIX
|
15:49:31
|
|
650
|
3089.500
|
LSE
|
15:48:32
|
|
1
|
3090.000
|
CHIX
|
15:48:13
|
|
112
|
3089.500
|
BATE
|
15:47:25
|
|
628
|
3090.500
|
LSE
|
15:47:18
|
|
83
|
3091.000
|
CHIX
|
15:47:16
|
|
59
|
3091.000
|
CHIX
|
15:47:13
|
|
89
|
3091.000
|
CHIX
|
15:47:13
|
|
317
|
3090.000
|
LSE
|
15:46:52
|
|
117
|
3089.000
|
BATE
|
15:46:35
|
|
78
|
3089.500
|
CHIX
|
15:46:27
|
|
27
|
3089.500
|
CHIX
|
15:46:20
|
|
78
|
3089.500
|
CHIX
|
15:46:20
|
|
89
|
3089.500
|
CHIX
|
15:46:04
|
|
121
|
3089.000
|
BATE
|
15:46:04
|
|
624
|
3089.000
|
LSE
|
15:46:04
|
|
108
|
3089.000
|
BATE
|
15:46:04
|
|
90
|
3089.000
|
CHIX
|
15:45:46
|
|
56
|
3088.500
|
CHIX
|
15:45:45
|
|
13
|
3088.500
|
CHIX
|
15:45:42
|
|
17
|
3088.500
|
CHIX
|
15:45:40
|
|
22
|
3088.000
|
LSE
|
15:45:29
|
|
685
|
3088.000
|
LSE
|
15:45:29
|
|
111
|
3088.500
|
CHIX
|
15:45:25
|
|
6
|
3087.000
|
CHIX
|
15:45:08
|
|
29
|
3087.000
|
CHIX
|
15:45:08
|
|
312
|
3086.500
|
LSE
|
15:45:07
|
|
389
|
3086.500
|
LSE
|
15:45:07
|
|
19
|
3085.500
|
CHIX
|
15:44:18
|
|
67
|
3085.500
|
CHIX
|
15:44:18
|
|
13
|
3086.000
|
CHIX
|
15:44:12
|
|
84
|
3086.000
|
CHIX
|
15:44:06
|
|
674
|
3085.500
|
LSE
|
15:43:44
|
|
1
|
3084.500
|
BATE
|
15:43:06
|
|
261
|
3084.500
|
LSE
|
15:42:55
|
|
31
|
3084.500
|
BATE
|
15:42:55
|
|
69
|
3084.500
|
BATE
|
15:42:55
|
|
7
|
3085.000
|
BATE
|
15:42:54
|
|
104
|
3084.500
|
LSE
|
15:42:54
|
|
211
|
3084.500
|
LSE
|
15:42:54
|
|
84
|
3084.500
|
LSE
|
15:42:54
|
|
17
|
3085.000
|
BATE
|
15:42:54
|
|
27
|
3085.000
|
BATE
|
15:42:54
|
|
21
|
3085.000
|
BATE
|
15:42:54
|
|
32
|
3085.000
|
BATE
|
15:42:54
|
|
153
|
3085.500
|
BATE
|
15:42:52
|
|
100
|
3085.500
|
CHIX
|
15:42:52
|
|
71
|
3085.500
|
CHIX
|
15:42:52
|
|
200
|
3085.500
|
CHIX
|
15:42:51
|
|
17
|
3085.000
|
CHIX
|
15:42:04
|
|
85
|
3085.000
|
CHIX
|
15:42:04
|
|
675
|
3085.000
|
LSE
|
15:42:04
|
|
141
|
3085.000
|
BATE
|
15:41:05
|
|
14
|
3085.500
|
CHIX
|
15:40:51
|
|
214
|
3085.500
|
CHIX
|
15:40:51
|
|
628
|
3085.000
|
LSE
|
15:40:50
|
|
97
|
3086.000
|
CHIX
|
15:40:33
|
|
12
|
3086.000
|
BATE
|
15:40:33
|
|
642
|
3086.000
|
LSE
|
15:40:31
|
|
98
|
3084.500
|
BATE
|
15:39:55
|
|
14
|
3084.500
|
BATE
|
15:39:55
|
|
87
|
3085.000
|
CHIX
|
15:39:55
|
|
375
|
3085.500
|
LSE
|
15:39:04
|
|
258
|
3085.500
|
LSE
|
15:39:04
|
|
124
|
3085.500
|
BATE
|
15:39:04
|
|
75
|
3085.500
|
CHIX
|
15:39:04
|
|
92
|
3085.500
|
CHIX
|
15:39:04
|
|
97
|
3086.000
|
CHIX
|
15:38:53
|
|
21
|
3085.500
|
CHIX
|
15:38:32
|
|
92
|
3086.000
|
CHIX
|
15:38:23
|
|
43
|
3085.500
|
LSE
|
15:38:15
|
|
584
|
3085.500
|
LSE
|
15:38:15
|
|
109
|
3085.500
|
CHIX
|
15:37:33
|
|
84
|
3085.500
|
CHIX
|
15:37:33
|
|
105
|
3086.000
|
BATE
|
15:37:13
|
|
136
|
3086.500
|
LSE
|
15:37:13
|
|
250
|
3086.500
|
LSE
|
15:37:13
|
|
304
|
3086.500
|
LSE
|
15:37:13
|
|
618
|
3086.500
|
LSE
|
15:37:13
|
|
105
|
3086.500
|
BATE
|
15:37:13
|
|
90
|
3087.000
|
CHIX
|
15:36:59
|
|
165
|
3087.000
|
CHIX
|
15:36:53
|
|
205
|
3086.000
|
LSE
|
15:36:43
|
|
127
|
3086.000
|
BATE
|
15:36:43
|
|
460
|
3086.000
|
LSE
|
15:36:43
|
|
90
|
3086.500
|
CHIX
|
15:35:49
|
|
141
|
3085.500
|
CHIX
|
15:35:17
|
|
646
|
3085.500
|
LSE
|
15:35:15
|
|
90
|
3086.000
|
CHIX
|
15:35:04
|
|
118
|
3084.500
|
BATE
|
15:33:52
|
|
85
|
3084.500
|
CHIX
|
15:33:52
|
|
94
|
3085.000
|
CHIX
|
15:33:52
|
|
86
|
3085.000
|
CHIX
|
15:33:52
|
|
701
|
3085.000
|
LSE
|
15:33:52
|
|
111
|
3085.500
|
BATE
|
15:33:27
|
|
99
|
3086.000
|
CHIX
|
15:33:26
|
|
110
|
3086.000
|
BATE
|
15:33:26
|
|
1
|
3086.000
|
LSE
|
15:33:26
|
|
694
|
3086.000
|
LSE
|
15:33:26
|
|
92
|
3086.000
|
LSE
|
15:32:51
|
|
500
|
3086.000
|
LSE
|
15:32:51
|
|
130
|
3086.000
|
LSE
|
15:32:51
|
|
102
|
3086.000
|
CHIX
|
15:32:51
|
|
122
|
3086.000
|
BATE
|
15:32:51
|
|
120
|
3086.000
|
CHIX
|
15:32:30
|
|
11
|
3085.500
|
CHIX
|
15:31:58
|
|
113
|
3084.500
|
BATE
|
15:31:35
|
|
90
|
3085.000
|
CHIX
|
15:31:16
|
|
165
|
3085.000
|
LSE
|
15:31:16
|
|
525
|
3085.000
|
LSE
|
15:31:16
|
|
86
|
3083.000
|
CHIX
|
15:30:41
|
|
94
|
3083.000
|
CHIX
|
15:30:41
|
|
98
|
3083.500
|
CHIX
|
15:30:40
|
|
544
|
3083.500
|
LSE
|
15:30:25
|
|
53
|
3083.500
|
LSE
|
15:30:25
|
|
2
|
3083.000
|
CHIX
|
15:29:33
|
|
122
|
3083.000
|
BATE
|
15:29:33
|
|
83
|
3083.000
|
CHIX
|
15:29:33
|
|
98
|
3083.000
|
CHIX
|
15:29:33
|
|
14
|
3083.500
|
BATE
|
15:29:33
|
|
100
|
3083.500
|
BATE
|
15:29:33
|
|
316
|
3083.500
|
LSE
|
15:29:33
|
|
101
|
3083.500
|
LSE
|
15:29:33
|
|
52
|
3083.500
|
LSE
|
15:29:33
|
|
218
|
3083.500
|
LSE
|
15:29:33
|
|
46
|
3084.000
|
CHIX
|
15:29:23
|
|
36
|
3084.000
|
CHIX
|
15:29:23
|
|
136
|
3084.000
|
LSE
|
15:28:36
|
|
511
|
3084.000
|
LSE
|
15:28:36
|
|
88
|
3085.000
|
CHIX
|
15:28:34
|
|
102
|
3085.000
|
CHIX
|
15:28:34
|
|
49
|
3085.500
|
BATE
|
15:28:09
|
|
60
|
3085.500
|
BATE
|
15:28:09
|
|
607
|
3086.000
|
LSE
|
15:28:07
|
|
83
|
3086.000
|
CHIX
|
15:28:07
|
|
109
|
3086.500
|
CHIX
|
15:27:56
|
|
104
|
3085.500
|
BATE
|
15:27:19
|
|
253
|
3085.500
|
LSE
|
15:27:19
|
|
104
|
3085.500
|
BATE
|
15:27:19
|
|
345
|
3085.500
|
LSE
|
15:27:13
|
|
87
|
3085.000
|
CHIX
|
15:26:19
|
|
90
|
3085.000
|
CHIX
|
15:26:19
|
|
79
|
3085.500
|
BATE
|
15:26:18
|
|
603
|
3085.500
|
LSE
|
15:26:18
|
|
22
|
3085.500
|
BATE
|
15:26:18
|
|
117
|
3086.500
|
CHIX
|
15:25:45
|
|
19
|
3086.500
|
CHIX
|
15:25:45
|
|
83
|
3086.500
|
CHIX
|
15:25:43
|
|
41
|
3085.500
|
BATE
|
15:25:01
|
|
85
|
3085.500
|
BATE
|
15:25:01
|
|
17
|
3085.500
|
BATE
|
15:25:01
|
|
688
|
3086.000
|
LSE
|
15:25:01
|
|
626
|
3086.000
|
LSE
|
15:25:01
|
|
100
|
3085.500
|
BATE
|
15:25:01
|
|
62
|
3086.500
|
CHIX
|
15:25:00
|
|
24
|
3086.500
|
CHIX
|
15:25:00
|
|
95
|
3086.000
|
CHIX
|
15:24:48
|
|
67
|
3086.000
|
CHIX
|
15:24:21
|
|
19
|
3086.000
|
CHIX
|
15:24:21
|
|
114
|
3085.000
|
CHIX
|
15:23:39
|
|
314
|
3085.000
|
LSE
|
15:23:39
|
|
336
|
3085.000
|
LSE
|
15:23:39
|
|
97
|
3085.500
|
CHIX
|
15:23:37
|
|
500
|
3083.500
|
LSE
|
15:22:51
|
|
145
|
3083.500
|
BATE
|
15:22:51
|
|
80
|
3085.500
|
CHIX
|
15:22:51
|
|
535
|
3085.000
|
LSE
|
15:22:51
|
|
93
|
3085.000
|
LSE
|
15:22:51
|
|
109
|
3085.000
|
BATE
|
15:22:51
|
|
109
|
3085.000
|
BATE
|
15:22:51
|
|
78
|
3085.500
|
CHIX
|
15:21:57
|
|
83
|
3085.500
|
CHIX
|
15:21:57
|
|
91
|
3085.500
|
CHIX
|
15:21:57
|
|
598
|
3085.000
|
LSE
|
15:21:56
|
|
34
|
3085.000
|
LSE
|
15:21:56
|
|
20
|
3085.000
|
LSE
|
15:21:44
|
|
1052
|
3085.000
|
LSE
|
15:21:44
|
|
81
|
3085.500
|
CHIX
|
15:21:43
|
|
99
|
3084.000
|
CHIX
|
15:20:53
|
|
114
|
3084.000
|
BATE
|
15:20:53
|
|
98
|
3084.000
|
CHIX
|
15:20:53
|
|
600
|
3084.000
|
LSE
|
15:20:36
|
|
86
|
3084.000
|
CHIX
|
15:20:36
|
|
8
|
3083.500
|
CHIX
|
15:20:08
|
|
39
|
3083.500
|
CHIX
|
15:20:08
|
|
50
|
3083.500
|
CHIX
|
15:20:08
|
|
100
|
3082.500
|
CHIX
|
15:19:35
|
|
114
|
3082.000
|
BATE
|
15:18:23
|
|
36
|
3083.000
|
CHIX
|
15:18:08
|
|
30
|
3083.000
|
CHIX
|
15:18:08
|
|
15
|
3083.000
|
CHIX
|
15:18:08
|
|
95
|
3084.000
|
CHIX
|
15:18:06
|
|
482
|
3084.000
|
LSE
|
15:18:06
|
|
200
|
3084.000
|
LSE
|
15:18:06
|
|
10
|
3084.000
|
LSE
|
15:18:06
|
|
155
|
3084.000
|
CHIX
|
15:17:45
|
|
110
|
3085.000
|
BATE
|
15:17:36
|
|
137
|
3085.000
|
CHIX
|
15:17:36
|
|
70
|
3084.500
|
BATE
|
15:17:36
|
|
534
|
3085.000
|
LSE
|
15:17:36
|
|
86
|
3085.000
|
LSE
|
15:17:36
|
|
75
|
3085.000
|
LSE
|
15:17:36
|
|
248
|
3085.500
|
LSE
|
15:17:36
|
|
104
|
3085.500
|
BATE
|
15:17:36
|
|
83
|
3086.500
|
CHIX
|
15:17:00
|
|
82
|
3086.000
|
CHIX
|
15:17:00
|
|
394
|
3085.500
|
LSE
|
15:16:36
|
|
86
|
3086.000
|
CHIX
|
15:16:35
|
|
28
|
3085.500
|
CHIX
|
15:15:50
|
|
67
|
3085.500
|
LSE
|
15:15:50
|
|
112
|
3086.000
|
CHIX
|
15:15:11
|
|
117
|
3086.000
|
BATE
|
15:15:11
|
|
90
|
3087.000
|
LSE
|
15:15:04
|
|
250
|
3087.000
|
LSE
|
15:15:04
|
|
330
|
3087.000
|
LSE
|
15:15:04
|
|
122
|
3087.000
|
BATE
|
15:15:04
|
|
103
|
3087.000
|
BATE
|
15:15:04
|
|
13
|
3087.000
|
BATE
|
15:15:04
|
|
422
|
3087.000
|
LSE
|
15:15:04
|
|
2
|
3087.000
|
BATE
|
15:15:04
|
|
80
|
3087.500
|
CHIX
|
15:15:00
|
|
182
|
3087.500
|
CHIX
|
15:15:00
|
|
100
|
3087.000
|
LSE
|
15:14:55
|
|
100
|
3087.000
|
LSE
|
15:14:55
|
|
80
|
3087.000
|
LSE
|
15:14:55
|
|
130
|
3086.500
|
CHIX
|
15:13:32
|
|
44
|
3086.500
|
BATE
|
15:13:32
|
|
70
|
3086.500
|
BATE
|
15:13:32
|
|
200
|
3087.000
|
CHIX
|
15:13:27
|
|
243
|
3087.000
|
LSE
|
15:13:27
|
|
43
|
3087.000
|
LSE
|
15:13:23
|
|
186
|
3087.000
|
LSE
|
15:13:23
|
|
100
|
3087.000
|
LSE
|
15:13:23
|
|
28
|
3087.000
|
LSE
|
15:13:22
|
|
200
|
3085.500
|
LSE
|
15:12:56
|
|
353
|
3085.500
|
LSE
|
15:12:43
|
|
101
|
3086.000
|
CHIX
|
15:12:10
|
|
124
|
3086.500
|
BATE
|
15:11:56
|
|
156
|
3087.500
|
CHIX
|
15:11:55
|
|
67
|
3088.000
|
BATE
|
15:11:55
|
|
54
|
3088.000
|
BATE
|
15:11:55
|
|
421
|
3088.000
|
LSE
|
15:11:55
|
|
120
|
3088.000
|
BATE
|
15:11:55
|
|
207
|
3088.000
|
LSE
|
15:11:55
|
|
724
|
3088.500
|
LSE
|
15:11:53
|
|
61
|
3088.500
|
CHIX
|
15:11:21
|
|
110
|
3088.500
|
CHIX
|
15:11:21
|
|
96
|
3088.500
|
CHIX
|
15:11:21
|
|
47
|
3088.000
|
CHIX
|
15:11:04
|
|
144
|
3084.000
|
BATE
|
15:10:09
|
|
45
|
3084.000
|
BATE
|
15:10:04
|
|
17
|
3084.000
|
LSE
|
15:10:03
|
|
593
|
3084.000
|
LSE
|
15:10:03
|
|
29
|
3084.000
|
LSE
|
15:09:41
|
|
101
|
3084.500
|
CHIX
|
15:09:36
|
|
100
|
3085.000
|
CHIX
|
15:09:36
|
|
26
|
3085.000
|
CHIX
|
15:09:36
|
|
93
|
3084.500
|
CHIX
|
15:09:09
|
|
2
|
3084.500
|
LSE
|
15:09:08
|
|
19
|
3084.500
|
BATE
|
15:08:42
|
|
32
|
3084.500
|
CHIX
|
15:08:42
|
|
82
|
3084.500
|
BATE
|
15:08:42
|
|
53
|
3084.500
|
CHIX
|
15:08:42
|
|
82
|
3084.500
|
CHIX
|
15:08:42
|
|
673
|
3084.500
|
LSE
|
15:08:42
|
|
18
|
3085.000
|
BATE
|
15:08:40
|
|
82
|
3085.000
|
BATE
|
15:08:40
|
|
193
|
3084.500
|
CHIX
|
15:08:07
|
|
706
|
3084.500
|
LSE
|
15:08:07
|
|
99
|
3084.000
|
CHIX
|
15:07:42
|
|
108
|
3083.500
|
BATE
|
15:07:41
|
|
328
|
3083.500
|
LSE
|
15:07:24
|
|
313
|
3083.500
|
LSE
|
15:07:24
|
|
19
|
3083.000
|
CHIX
|
15:06:52
|
|
68
|
3083.000
|
CHIX
|
15:06:52
|
|
91
|
3083.000
|
CHIX
|
15:06:52
|
|
607
|
3083.500
|
LSE
|
15:06:52
|
|
99
|
3084.000
|
CHIX
|
15:06:45
|
|
141
|
3081.500
|
BATE
|
15:06:00
|
|
104
|
3082.000
|
BATE
|
15:06:00
|
|
92
|
3082.000
|
CHIX
|
15:05:19
|
|
673
|
3082.000
|
LSE
|
15:05:19
|
|
90
|
3082.000
|
CHIX
|
15:05:19
|
|
115
|
3082.000
|
BATE
|
15:05:19
|
|
97
|
3082.500
|
CHIX
|
15:05:18
|
|
452
|
3082.500
|
LSE
|
15:05:18
|
|
209
|
3082.500
|
LSE
|
15:05:08
|
|
9
|
3082.500
|
LSE
|
15:04:32
|
|
126
|
3083.500
|
BATE
|
15:04:12
|
|
103
|
3083.500
|
CHIX
|
15:04:12
|
|
7
|
3083.500
|
BATE
|
15:04:12
|
|
39
|
3085.000
|
CHIX
|
15:04:12
|
|
98
|
3085.000
|
CHIX
|
15:04:12
|
|
49
|
3085.000
|
CHIX
|
15:04:00
|
|
624
|
3086.000
|
LSE
|
15:03:41
|
|
90
|
3085.500
|
CHIX
|
15:03:20
|
|
6
|
3085.500
|
CHIX
|
15:03:20
|
|
179
|
3085.000
|
BATE
|
15:03:20
|
|
38
|
3085.500
|
CHIX
|
15:03:20
|
|
41
|
3085.500
|
CHIX
|
15:03:20
|
|
85
|
3085.500
|
CHIX
|
15:03:02
|
|
125
|
3085.500
|
CHIX
|
15:03:02
|
|
169
|
3086.500
|
LSE
|
15:02:55
|
|
533
|
3086.500
|
LSE
|
15:02:55
|
|
172
|
3088.000
|
CHIX
|
15:02:50
|
|
39
|
3087.000
|
LSE
|
15:02:46
|
|
339
|
3087.000
|
LSE
|
15:02:46
|
|
300
|
3087.000
|
LSE
|
15:02:32
|
|
37
|
3085.000
|
BATE
|
15:01:32
|
|
76
|
3085.000
|
BATE
|
15:01:32
|
|
109
|
3085.000
|
CHIX
|
15:01:32
|
|
46
|
3085.500
|
BATE
|
15:01:32
|
|
66
|
3085.500
|
BATE
|
15:01:32
|
|
85
|
3085.500
|
CHIX
|
15:01:30
|
|
87
|
3085.500
|
CHIX
|
15:01:30
|
|
105
|
3086.000
|
BATE
|
15:01:29
|
|
659
|
3087.000
|
LSE
|
15:01:29
|
|
61
|
3087.500
|
CHIX
|
15:01:17
|
|
94
|
3087.500
|
CHIX
|
15:01:17
|
|
81
|
3085.500
|
CHIX
|
15:01:05
|
|
103
|
3082.000
|
BATE
|
15:00:25
|
|
12
|
3082.000
|
BATE
|
15:00:25
|
|
204
|
3083.000
|
LSE
|
14:59:58
|
|
197
|
3083.000
|
LSE
|
14:59:58
|
|
61
|
3083.000
|
LSE
|
14:59:58
|
|
136
|
3083.000
|
LSE
|
14:59:58
|
|
32
|
3082.500
|
CHIX
|
14:59:32
|
|
59
|
3082.500
|
CHIX
|
14:59:32
|
|
185
|
3082.500
|
CHIX
|
14:59:30
|
|
66
|
3083.500
|
CHIX
|
14:59:19
|
|
26
|
3083.500
|
CHIX
|
14:59:19
|
|
730
|
3083.500
|
LSE
|
14:59:17
|
|
50
|
3084.000
|
BATE
|
14:59:17
|
|
69
|
3084.000
|
BATE
|
14:59:17
|
|
109
|
3084.000
|
BATE
|
14:59:17
|
|
106
|
3084.500
|
CHIX
|
14:59:14
|
|
102
|
3083.500
|
CHIX
|
14:58:34
|
|
100
|
3083.500
|
BATE
|
14:58:34
|
|
135
|
3083.500
|
BATE
|
14:58:34
|
|
627
|
3084.000
|
LSE
|
14:58:23
|
|
106
|
3084.500
|
CHIX
|
14:58:22
|
|
102
|
3083.000
|
CHIX
|
14:57:51
|
|
309
|
3083.000
|
LSE
|
14:57:47
|
|
333
|
3083.000
|
LSE
|
14:57:46
|
|
88
|
3083.500
|
CHIX
|
14:57:46
|
|
11
|
3083.500
|
CHIX
|
14:57:46
|
|
669
|
3082.500
|
LSE
|
14:57:32
|
|
98
|
3083.000
|
CHIX
|
14:57:32
|
|
94
|
3081.000
|
CHIX
|
14:56:19
|
|
99
|
3081.000
|
CHIX
|
14:56:19
|
|
26
|
3081.500
|
BATE
|
14:56:19
|
|
53
|
3081.500
|
BATE
|
14:56:19
|
|
13
|
3081.500
|
BATE
|
14:56:19
|
|
26
|
3081.500
|
BATE
|
14:56:19
|
|
8
|
3081.500
|
BATE
|
14:56:19
|
|
3
|
3081.500
|
LSE
|
14:55:54
|
|
137
|
3081.500
|
LSE
|
14:55:38
|
|
75
|
3081.500
|
BATE
|
14:55:38
|
|
31
|
3081.500
|
BATE
|
14:55:38
|
|
98
|
3081.000
|
CHIX
|
14:55:38
|
|
80
|
3081.000
|
CHIX
|
14:55:38
|
|
490
|
3081.500
|
LSE
|
14:55:37
|
|
119
|
3082.000
|
CHIX
|
14:55:33
|
|
120
|
3082.000
|
BATE
|
14:55:15
|
|
114
|
3082.000
|
BATE
|
14:54:30
|
|
600
|
3082.500
|
LSE
|
14:54:28
|
|
85
|
3082.500
|
CHIX
|
14:54:28
|
|
93
|
3082.500
|
CHIX
|
14:54:05
|
|
84
|
3082.500
|
CHIX
|
14:54:05
|
|
11
|
3082.500
|
CHIX
|
14:54:05
|
|
35
|
3082.500
|
CHIX
|
14:54:05
|
|
48
|
3082.500
|
CHIX
|
14:54:05
|
|
107
|
3083.000
|
BATE
|
14:54:05
|
|
508
|
3084.000
|
LSE
|
14:54:02
|
|
169
|
3084.000
|
LSE
|
14:54:02
|
|
92
|
3080.000
|
CHIX
|
14:53:19
|
|
94
|
3080.000
|
CHIX
|
14:53:19
|
|
625
|
3080.500
|
LSE
|
14:53:19
|
|
115
|
3080.500
|
BATE
|
14:53:18
|
|
109
|
3080.500
|
BATE
|
14:53:18
|
|
90
|
3081.000
|
CHIX
|
14:53:17
|
|
28
|
3081.000
|
CHIX
|
14:52:48
|
|
132
|
3081.000
|
CHIX
|
14:52:48
|
|
409
|
3080.000
|
LSE
|
14:52:42
|
|
310
|
3080.000
|
LSE
|
14:52:42
|
|
352
|
3078.000
|
LSE
|
14:51:13
|
|
137
|
3078.000
|
LSE
|
14:51:13
|
|
124
|
3078.000
|
LSE
|
14:51:13
|
|
90
|
3078.500
|
CHIX
|
14:51:12
|
|
5
|
3078.500
|
CHIX
|
14:51:12
|
|
46
|
3078.500
|
CHIX
|
14:51:12
|
|
40
|
3078.500
|
CHIX
|
14:51:12
|
|
106
|
3079.000
|
BATE
|
14:51:01
|
|
148
|
3079.500
|
BATE
|
14:50:56
|
|
36
|
3080.000
|
CHIX
|
14:50:33
|
|
22
|
3080.000
|
CHIX
|
14:50:33
|
|
36
|
3080.000
|
CHIX
|
14:50:33
|
|
92
|
3080.000
|
CHIX
|
14:50:28
|
|
102
|
3080.000
|
BATE
|
14:50:28
|
|
82
|
3080.000
|
CHIX
|
14:50:28
|
|
104
|
3080.000
|
BATE
|
14:50:28
|
|
29
|
3080.500
|
CHIX
|
14:50:11
|
|
12
|
3080.500
|
CHIX
|
14:50:11
|
|
56
|
3080.500
|
CHIX
|
14:50:11
|
|
134
|
3080.500
|
CHIX
|
14:50:03
|
|
679
|
3080.500
|
LSE
|
14:50:03
|
|
107
|
3080.500
|
CHIX
|
14:49:43
|
|
99
|
3080.000
|
CHIX
|
14:49:15
|
|
393
|
3078.000
|
LSE
|
14:48:58
|
|
219
|
3078.000
|
LSE
|
14:48:58
|
|
86
|
3078.500
|
CHIX
|
14:48:57
|
|
4
|
3078.500
|
CHIX
|
14:48:57
|
|
645
|
3078.000
|
LSE
|
14:48:11
|
|
89
|
3078.000
|
CHIX
|
14:48:11
|
|
79
|
3079.000
|
BATE
|
14:47:46
|
|
24
|
3079.000
|
BATE
|
14:47:46
|
|
127
|
3079.500
|
BATE
|
14:47:46
|
|
136
|
3080.000
|
CHIX
|
14:47:46
|
|
83
|
3080.000
|
CHIX
|
14:47:46
|
|
102
|
3080.000
|
BATE
|
14:47:46
|
|
119
|
3080.000
|
BATE
|
14:47:46
|
|
95
|
3080.000
|
CHIX
|
14:47:46
|
|
621
|
3080.000
|
LSE
|
14:47:42
|
|
71
|
3080.000
|
LSE
|
14:47:42
|
|
96
|
3080.500
|
CHIX
|
14:47:03
|
|
84
|
3080.500
|
CHIX
|
14:47:03
|
|
94
|
3080.000
|
CHIX
|
14:46:22
|
|
87
|
3080.000
|
CHIX
|
14:46:22
|
|
715
|
3080.000
|
LSE
|
14:46:14
|
|
110
|
3080.000
|
BATE
|
14:46:14
|
|
88
|
3080.500
|
CHIX
|
14:46:12
|
|
90
|
3080.500
|
CHIX
|
14:45:57
|
|
4
|
3080.500
|
LSE
|
14:45:54
|
|
46
|
3080.500
|
LSE
|
14:45:52
|
|
306
|
3080.500
|
LSE
|
14:45:52
|
|
313
|
3080.500
|
LSE
|
14:45:52
|
|
121
|
3080.500
|
BATE
|
14:45:52
|
|
139
|
3080.500
|
BATE
|
14:45:52
|
|
88
|
3081.000
|
CHIX
|
14:45:49
|
|
93
|
3080.000
|
CHIX
|
14:45:24
|
|
119
|
3080.000
|
CHIX
|
14:45:23
|
|
9
|
3078.500
|
BATE
|
14:44:44
|
|
91
|
3078.500
|
BATE
|
14:44:44
|
|
12
|
3078.500
|
BATE
|
14:44:44
|
|
735
|
3079.000
|
LSE
|
14:44:44
|
|
85
|
3079.500
|
CHIX
|
14:44:30
|
|
43
|
3079.500
|
CHIX
|
14:44:30
|
|
38
|
3079.500
|
CHIX
|
14:44:30
|
|
21
|
3079.500
|
CHIX
|
14:44:30
|
|
37
|
3077.500
|
CHIX
|
14:43:55
|
|
86
|
3077.500
|
CHIX
|
14:43:55
|
|
97
|
3077.500
|
CHIX
|
14:43:54
|
|
96
|
3077.000
|
CHIX
|
14:43:24
|
|
35
|
3077.000
|
LSE
|
14:43:24
|
|
121
|
3077.000
|
LSE
|
14:43:24
|
|
148
|
3077.000
|
LSE
|
14:43:24
|
|
400
|
3077.000
|
LSE
|
14:43:24
|
|
113
|
3075.500
|
BATE
|
14:42:41
|
|
90
|
3076.500
|
CHIX
|
14:42:29
|
|
16
|
3077.500
|
BATE
|
14:42:14
|
|
108
|
3077.500
|
BATE
|
14:42:14
|
|
3
|
3077.500
|
BATE
|
14:42:14
|
|
75
|
3077.500
|
CHIX
|
14:42:14
|
|
16
|
3077.500
|
CHIX
|
14:42:14
|
|
97
|
3077.500
|
BATE
|
14:42:14
|
|
96
|
3077.500
|
CHIX
|
14:42:14
|
|
236
|
3078.500
|
LSE
|
14:42:07
|
|
300
|
3078.500
|
LSE
|
14:42:07
|
|
68
|
3078.500
|
LSE
|
14:42:07
|
|
82
|
3078.500
|
CHIX
|
14:42:07
|
|
24
|
3077.000
|
BATE
|
14:41:36
|
|
85
|
3077.500
|
CHIX
|
14:41:21
|
|
153
|
3078.000
|
BATE
|
14:41:11
|
|
96
|
3078.500
|
CHIX
|
14:41:11
|
|
96
|
3078.500
|
CHIX
|
14:41:11
|
|
105
|
3079.500
|
BATE
|
14:41:08
|
|
165
|
3079.500
|
LSE
|
14:41:08
|
|
119
|
3079.500
|
BATE
|
14:41:08
|
|
473
|
3079.500
|
LSE
|
14:41:08
|
|
89
|
3080.000
|
CHIX
|
14:40:20
|
|
102
|
3080.000
|
CHIX
|
14:40:20
|
|
236
|
3080.000
|
LSE
|
14:40:20
|
|
366
|
3080.000
|
LSE
|
14:40:20
|
|
86
|
3080.000
|
CHIX
|
14:40:20
|
|
84
|
3080.000
|
LSE
|
14:40:16
|
|
81
|
3080.500
|
CHIX
|
14:40:11
|
|
12
|
3080.000
|
CHIX
|
14:39:49
|
|
86
|
3080.000
|
CHIX
|
14:39:47
|
|
93
|
3080.000
|
CHIX
|
14:39:47
|
|
11
|
3080.000
|
LSE
|
14:39:27
|
|
81
|
3080.000
|
CHIX
|
14:39:27
|
|
117
|
3080.000
|
LSE
|
14:39:27
|
|
554
|
3080.000
|
LSE
|
14:39:27
|
|
13
|
3080.000
|
CHIX
|
14:39:27
|
|
112
|
3079.500
|
BATE
|
14:39:03
|
|
3
|
3080.000
|
BATE
|
14:38:51
|
|
132
|
3080.000
|
BATE
|
14:38:51
|
|
99
|
3080.500
|
CHIX
|
14:38:50
|
|
53
|
3080.500
|
CHIX
|
14:38:50
|
|
31
|
3080.500
|
CHIX
|
14:38:39
|
|
93
|
3080.500
|
CHIX
|
14:38:39
|
|
83
|
3080.500
|
CHIX
|
14:38:39
|
|
117
|
3080.500
|
BATE
|
14:38:33
|
|
124
|
3080.500
|
BATE
|
14:38:33
|
|
97
|
3081.000
|
CHIX
|
14:38:17
|
|
739
|
3081.000
|
LSE
|
14:38:17
|
|
9
|
3080.500
|
CHIX
|
14:37:44
|
|
133
|
3080.500
|
CHIX
|
14:37:44
|
|
112
|
3081.000
|
CHIX
|
14:37:40
|
|
34
|
3080.500
|
CHIX
|
14:37:27
|
|
52
|
3080.500
|
CHIX
|
14:37:20
|
|
113
|
3080.500
|
BATE
|
14:37:11
|
|
113
|
3080.500
|
BATE
|
14:37:11
|
|
644
|
3081.000
|
LSE
|
14:36:54
|
|
94
|
3081.000
|
CHIX
|
14:36:54
|
|
97
|
3080.000
|
CHIX
|
14:36:22
|
|
5
|
3080.000
|
CHIX
|
14:36:22
|
|
521
|
3080.000
|
LSE
|
14:36:21
|
|
79
|
3080.000
|
CHIX
|
14:36:21
|
|
108
|
3080.000
|
LSE
|
14:36:16
|
|
87
|
3081.500
|
CHIX
|
14:35:43
|
|
110
|
3083.000
|
BATE
|
14:35:26
|
|
88
|
3082.500
|
CHIX
|
14:35:26
|
|
608
|
3083.500
|
LSE
|
14:35:20
|
|
35
|
3083.500
|
CHIX
|
14:35:20
|
|
42
|
3083.500
|
CHIX
|
14:35:20
|
|
106
|
3083.500
|
BATE
|
14:35:10
|
|
9
|
3083.500
|
CHIX
|
14:35:10
|
|
145
|
3084.500
|
BATE
|
14:35:02
|
|
105
|
3085.500
|
CHIX
|
14:35:01
|
|
91
|
3087.500
|
CHIX
|
14:34:48
|
|
168
|
3088.000
|
CHIX
|
14:34:48
|
|
181
|
3088.000
|
BATE
|
14:34:47
|
|
633
|
3088.000
|
LSE
|
14:34:47
|
|
110
|
3088.000
|
BATE
|
14:34:47
|
|
100
|
3089.000
|
BATE
|
14:34:47
|
|
133
|
3088.500
|
CHIX
|
14:34:47
|
|
100
|
3089.000
|
BATE
|
14:34:29
|
|
102
|
3088.500
|
CHIX
|
14:34:29
|
|
96
|
3088.500
|
CHIX
|
14:34:29
|
|
110
|
3087.500
|
BATE
|
14:34:07
|
|
94
|
3088.000
|
CHIX
|
14:34:03
|
|
713
|
3088.000
|
LSE
|
14:34:03
|
|
80
|
3088.000
|
CHIX
|
14:34:03
|
|
184
|
3088.000
|
CHIX
|
14:34:03
|
|
61
|
3086.500
|
CHIX
|
14:33:46
|
|
46
|
3084.500
|
LSE
|
14:33:33
|
|
80
|
3085.500
|
CHIX
|
14:33:30
|
|
87
|
3085.000
|
CHIX
|
14:33:20
|
|
65
|
3083.500
|
CHIX
|
14:33:00
|
|
89
|
3083.500
|
CHIX
|
14:33:00
|
|
105
|
3084.500
|
BATE
|
14:32:59
|
|
90
|
3084.500
|
BATE
|
14:32:59
|
|
100
|
3085.000
|
BATE
|
14:32:29
|
|
104
|
3085.000
|
CHIX
|
14:32:29
|
|
9
|
3085.500
|
BATE
|
14:32:29
|
|
45
|
3085.500
|
BATE
|
14:32:29
|
|
32
|
3085.000
|
CHIX
|
14:32:28
|
|
190
|
3086.000
|
CHIX
|
14:32:28
|
|
140
|
3086.000
|
LSE
|
14:32:28
|
|
458
|
3086.000
|
LSE
|
14:32:28
|
|
10
|
3086.500
|
CHIX
|
14:32:16
|
|
159
|
3086.500
|
CHIX
|
14:32:16
|
|
3
|
3086.500
|
CHIX
|
14:32:16
|
|
189
|
3084.500
|
LSE
|
14:31:56
|
|
101
|
3084.500
|
BATE
|
14:31:56
|
|
173
|
3084.500
|
LSE
|
14:31:56
|
|
33
|
3084.500
|
BATE
|
14:31:56
|
|
35
|
3084.500
|
LSE
|
14:31:56
|
|
685
|
3085.000
|
LSE
|
14:31:56
|
|
95
|
3085.000
|
CHIX
|
14:31:56
|
|
101
|
3085.000
|
BATE
|
14:31:56
|
|
7
|
3085.500
|
CHIX
|
14:31:48
|
|
115
|
3085.500
|
CHIX
|
14:31:48
|
|
27
|
3085.000
|
CHIX
|
14:31:45
|
|
145
|
3083.500
|
CHIX
|
14:31:19
|
|
2
|
3083.500
|
CHIX
|
14:31:19
|
|
117
|
3082.500
|
BATE
|
14:31:13
|
|
9
|
3083.000
|
CHIX
|
14:31:10
|
|
114
|
3083.000
|
CHIX
|
14:31:10
|
|
4
|
3083.000
|
CHIX
|
14:31:10
|
|
158
|
3082.500
|
BATE
|
14:31:01
|
|
119
|
3083.000
|
BATE
|
14:30:55
|
|
99
|
3082.000
|
CHIX
|
14:30:45
|
|
24
|
3082.000
|
CHIX
|
14:30:45
|
|
132
|
3082.000
|
CHIX
|
14:30:41
|
|
97
|
3082.000
|
CHIX
|
14:30:31
|
|
96
|
3081.000
|
CHIX
|
14:30:20
|
|
729
|
3080.000
|
LSE
|
14:29:53
|
|
87
|
3079.500
|
CHIX
|
14:29:00
|
|
89
|
3079.500
|
CHIX
|
14:29:00
|
|
3
|
3079.500
|
CHIX
|
14:29:00
|
|
118
|
3080.000
|
BATE
|
14:29:00
|
|
666
|
3081.000
|
LSE
|
14:28:50
|
|
8
|
3078.500
|
CHIX
|
14:28:09
|
|
16
|
3078.500
|
BATE
|
14:28:09
|
|
82
|
3078.500
|
CHIX
|
14:28:09
|
|
105
|
3078.500
|
BATE
|
14:28:09
|
|
92
|
3078.500
|
CHIX
|
14:28:09
|
|
87
|
3078.500
|
CHIX
|
14:28:06
|
|
694
|
3079.500
|
LSE
|
14:28:06
|
|
93
|
3079.500
|
CHIX
|
14:26:45
|
|
94
|
3081.000
|
CHIX
|
14:26:45
|
|
111
|
3080.500
|
BATE
|
14:26:45
|
|
594
|
3081.000
|
LSE
|
14:26:45
|
|
99
|
3081.000
|
CHIX
|
14:26:45
|
|
84
|
3081.500
|
CHIX
|
14:26:45
|
|
613
|
3081.500
|
LSE
|
14:26:38
|
|
97
|
3081.500
|
CHIX
|
14:26:29
|
|
731
|
3079.500
|
LSE
|
14:25:36
|
|
2
|
3074.000
|
BATE
|
14:24:26
|
|
121
|
3074.000
|
BATE
|
14:24:25
|
|
82
|
3074.500
|
CHIX
|
14:24:21
|
|
31
|
3076.500
|
LSE
|
14:24:16
|
|
297
|
3076.500
|
LSE
|
14:24:16
|
|
336
|
3076.500
|
LSE
|
14:24:15
|
|
77
|
3075.500
|
LSE
|
14:23:42
|
|
613
|
3075.500
|
LSE
|
14:23:42
|
|
115
|
3074.500
|
BATE
|
14:23:42
|
|
7
|
3074.500
|
BATE
|
14:23:42
|
|
112
|
3074.500
|
BATE
|
14:23:41
|
|
82
|
3074.000
|
CHIX
|
14:23:39
|
|
47
|
3075.500
|
LSE
|
14:23:39
|
|
43
|
3076.000
|
LSE
|
14:23:37
|
|
112
|
3076.000
|
LSE
|
14:23:37
|
|
210
|
3076.000
|
LSE
|
14:23:37
|
|
500
|
3076.000
|
LSE
|
14:23:37
|
|
35
|
3074.500
|
CHIX
|
14:23:22
|
|
92
|
3074.500
|
CHIX
|
14:23:22
|
|
55
|
3074.500
|
CHIX
|
14:23:21
|
|
94
|
3074.500
|
CHIX
|
14:23:21
|
|
100
|
3071.000
|
BATE
|
14:21:56
|
|
27
|
3071.000
|
BATE
|
14:21:56
|
|
161
|
3072.500
|
LSE
|
14:21:52
|
|
147
|
3072.500
|
LSE
|
14:21:52
|
|
161
|
3072.500
|
LSE
|
14:21:52
|
|
152
|
3072.500
|
LSE
|
14:21:52
|
|
95
|
3071.000
|
BATE
|
14:20:52
|
|
102
|
3071.000
|
BATE
|
14:20:52
|
|
94
|
3071.500
|
CHIX
|
14:20:52
|
|
151
|
3073.500
|
LSE
|
14:20:50
|
|
81
|
3072.500
|
CHIX
|
14:20:50
|
|
487
|
3073.500
|
LSE
|
14:20:50
|
|
100
|
3073.500
|
LSE
|
14:20:50
|
|
94
|
3072.500
|
CHIX
|
14:20:50
|
|
674
|
3074.000
|
LSE
|
14:20:50
|
|
2
|
3074.000
|
LSE
|
14:20:50
|
|
81
|
3073.000
|
CHIX
|
14:20:19
|
|
86
|
3074.000
|
CHIX
|
14:20:17
|
|
656
|
3073.500
|
LSE
|
14:20:05
|
|
20
|
3073.500
|
LSE
|
14:20:05
|
|
157
|
3074.500
|
LSE
|
14:20:03
|
|
517
|
3074.500
|
LSE
|
14:20:03
|
|
567
|
3074.500
|
LSE
|
14:20:03
|
|
34
|
3074.500
|
LSE
|
14:20:03
|
|
61
|
3065.000
|
LSE
|
14:17:44
|
|
76
|
3065.000
|
LSE
|
14:17:44
|
|
185
|
3065.000
|
LSE
|
14:17:44
|
|
39
|
3065.000
|
LSE
|
14:17:44
|
|
94
|
3065.000
|
CHIX
|
14:17:44
|
|
128
|
3065.000
|
LSE
|
14:16:28
|
|
82
|
3064.000
|
CHIX
|
14:16:28
|
|
23
|
3064.000
|
CHIX
|
14:16:28
|
|
113
|
3065.000
|
LSE
|
14:16:28
|
|
187
|
3065.000
|
LSE
|
14:16:28
|
|
183
|
3065.000
|
LSE
|
14:16:27
|
|
68
|
3065.000
|
LSE
|
14:16:27
|
|
3
|
3065.000
|
LSE
|
14:16:27
|
|
121
|
3065.000
|
LSE
|
14:16:26
|
|
584
|
3065.000
|
LSE
|
14:16:26
|
|
759
|
3066.000
|
LSE
|
14:16:26
|
|
297
|
3066.000
|
LSE
|
14:16:26
|
|
76
|
3066.000
|
LSE
|
14:16:26
|
|
228
|
3066.000
|
LSE
|
14:16:26
|
|
113
|
3065.500
|
BATE
|
14:16:26
|
|
86
|
3065.500
|
CHIX
|
14:16:26
|
|
158
|
3064.500
|
LSE
|
14:15:40
|
|
88
|
3064.500
|
LSE
|
14:15:38
|
|
185
|
3064.500
|
LSE
|
14:15:38
|
|
37
|
3064.000
|
LSE
|
14:15:12
|
|
131
|
3064.000
|
LSE
|
14:15:12
|
|
26
|
3064.000
|
LSE
|
14:15:12
|
|
214
|
3064.000
|
LSE
|
14:15:12
|
|
104
|
3064.000
|
CHIX
|
14:15:12
|
|
113
|
3064.000
|
BATE
|
14:15:12
|
|
119
|
3064.000
|
BATE
|
14:15:12
|
|
85
|
3064.000
|
CHIX
|
14:15:12
|
|
58
|
3064.000
|
LSE
|
14:15:12
|
|
27
|
3065.000
|
CHIX
|
14:15:10
|
|
42
|
3064.000
|
LSE
|
14:14:38
|
|
13
|
3064.000
|
LSE
|
14:14:38
|
|
85
|
3064.500
|
CHIX
|
14:14:37
|
|
70
|
3061.500
|
LSE
|
14:13:09
|
|
108
|
3061.500
|
CHIX
|
14:13:09
|
|
120
|
3062.000
|
LSE
|
14:12:47
|
|
619
|
3062.000
|
LSE
|
14:12:47
|
|
479
|
3062.000
|
LSE
|
14:12:47
|
|
39
|
3062.000
|
LSE
|
14:12:47
|
|
144
|
3062.000
|
LSE
|
14:12:47
|
|
466
|
3061.000
|
LSE
|
14:12:02
|
|
519
|
3061.000
|
LSE
|
14:12:02
|
|
69
|
3060.000
|
LSE
|
14:11:57
|
|
217
|
3060.000
|
LSE
|
14:11:57
|
|
13
|
3059.500
|
LSE
|
14:11:26
|
|
160
|
3059.500
|
LSE
|
14:11:18
|
|
161
|
3059.500
|
LSE
|
14:11:18
|
|
100
|
3059.500
|
LSE
|
14:11:14
|
|
108
|
3059.500
|
BATE
|
14:11:10
|
|
96
|
3059.500
|
CHIX
|
14:11:10
|
|
99
|
3059.500
|
CHIX
|
14:11:06
|
|
102
|
3059.500
|
LSE
|
14:11:06
|
|
217
|
3059.500
|
LSE
|
14:11:06
|
|
85
|
3060.000
|
CHIX
|
14:11:00
|
|
100
|
3059.000
|
LSE
|
14:10:25
|
|
4
|
3059.500
|
CHIX
|
14:10:23
|
|
100
|
3059.500
|
CHIX
|
14:10:23
|
|
29
|
3059.500
|
CHIX
|
14:10:01
|
|
609
|
3054.500
|
LSE
|
14:08:02
|
|
616
|
3055.500
|
LSE
|
14:06:59
|
|
100
|
3057.500
|
CHIX
|
14:06:24
|
|
8
|
3057.500
|
BATE
|
14:06:24
|
|
100
|
3057.500
|
BATE
|
14:06:20
|
|
299
|
3058.000
|
LSE
|
14:06:05
|
|
83
|
3058.000
|
CHIX
|
14:06:05
|
|
300
|
3058.000
|
LSE
|
14:06:05
|
|
50
|
3058.000
|
LSE
|
14:06:05
|
|
300
|
3058.500
|
LSE
|
14:06:00
|
|
300
|
3058.500
|
LSE
|
14:06:00
|
|
1
|
3059.000
|
BATE
|
14:04:58
|
|
118
|
3059.000
|
BATE
|
14:04:56
|
|
96
|
3061.000
|
CHIX
|
14:04:34
|
|
97
|
3061.000
|
CHIX
|
14:04:34
|
|
46
|
3061.500
|
LSE
|
14:04:28
|
|
663
|
3061.500
|
LSE
|
14:04:28
|
|
707
|
3061.500
|
LSE
|
14:04:05
|
|
657
|
3060.000
|
LSE
|
14:03:08
|
|
83
|
3058.000
|
BATE
|
14:03:08
|
|
2
|
3061.000
|
LSE
|
14:03:00
|
|
616
|
3061.000
|
LSE
|
14:03:00
|
|
94
|
3063.000
|
CHIX
|
14:02:30
|
|
98
|
3064.000
|
CHIX
|
14:02:17
|
|
112
|
3064.000
|
BATE
|
14:02:07
|
|
4
|
3064.000
|
BATE
|
14:02:07
|
|
104
|
3064.000
|
BATE
|
14:02:05
|
|
107
|
3066.000
|
LSE
|
14:02:01
|
|
63
|
3066.000
|
LSE
|
14:02:01
|
|
542
|
3066.000
|
LSE
|
14:02:01
|
|
46
|
3065.000
|
CHIX
|
14:02:01
|
|
50
|
3065.000
|
CHIX
|
14:02:01
|
|
375
|
3066.000
|
LSE
|
14:02:01
|
|
280
|
3066.000
|
LSE
|
14:02:01
|
|
447
|
3066.000
|
LSE
|
14:02:01
|
|
200
|
3066.000
|
LSE
|
14:01:59
|
|
33
|
3066.000
|
LSE
|
14:01:59
|
|
300
|
3063.500
|
LSE
|
14:00:55
|
|
100
|
3063.500
|
LSE
|
14:00:55
|
|
22
|
3063.500
|
LSE
|
14:00:55
|
|
107
|
3064.500
|
BATE
|
14:00:46
|
|
84
|
3064.500
|
CHIX
|
14:00:46
|
|
437
|
3064.500
|
LSE
|
14:00:46
|
|
300
|
3064.500
|
LSE
|
14:00:23
|
|
88
|
3064.000
|
CHIX
|
13:59:29
|
|
99
|
3065.000
|
CHIX
|
13:59:24
|
|
453
|
3066.000
|
LSE
|
13:59:08
|
|
85
|
3066.000
|
CHIX
|
13:59:08
|
|
239
|
3066.000
|
LSE
|
13:59:08
|
|
665
|
3063.000
|
LSE
|
13:58:23
|
|
684
|
3063.000
|
LSE
|
13:58:23
|
|
41
|
3062.500
|
LSE
|
13:57:37
|
|
100
|
3062.500
|
LSE
|
13:57:33
|
|
12
|
3064.500
|
BATE
|
13:57:17
|
|
47
|
3064.500
|
BATE
|
13:56:59
|
|
41
|
3064.500
|
BATE
|
13:56:59
|
|
212
|
3064.500
|
LSE
|
13:56:51
|
|
86
|
3064.500
|
CHIX
|
13:56:51
|
|
473
|
3064.500
|
LSE
|
13:56:51
|
|
109
|
3066.000
|
BATE
|
13:56:40
|
|
96
|
3066.000
|
CHIX
|
13:56:40
|
|
40
|
3067.000
|
LSE
|
13:56:23
|
|
100
|
3067.000
|
LSE
|
13:56:03
|
|
600
|
3067.000
|
LSE
|
13:56:03
|
|
705
|
3068.000
|
LSE
|
13:56:01
|
|
86
|
3064.000
|
CHIX
|
13:54:59
|
|
95
|
3065.000
|
CHIX
|
13:54:56
|
|
84
|
3066.000
|
CHIX
|
13:54:44
|
|
86
|
3066.000
|
CHIX
|
13:54:44
|
|
104
|
3066.000
|
BATE
|
13:54:44
|
|
198
|
3066.500
|
LSE
|
13:54:42
|
|
259
|
3066.500
|
LSE
|
13:54:42
|
|
256
|
3066.500
|
LSE
|
13:54:37
|
|
136
|
3066.000
|
LSE
|
13:54:07
|
|
570
|
3066.000
|
LSE
|
13:54:07
|
|
601
|
3066.000
|
LSE
|
13:53:46
|
|
726
|
3065.000
|
LSE
|
13:52:06
|
|
109
|
3066.000
|
BATE
|
13:51:58
|
|
86
|
3067.500
|
CHIX
|
13:51:50
|
|
132
|
3067.500
|
BATE
|
13:51:50
|
|
728
|
3068.500
|
LSE
|
13:51:45
|
|
81
|
3068.500
|
CHIX
|
13:51:45
|
|
134
|
3068.500
|
BATE
|
13:51:45
|
|
100
|
3069.000
|
CHIX
|
13:51:17
|
|
721
|
3069.000
|
LSE
|
13:51:17
|
|
3
|
3070.000
|
CHIX
|
13:51:12
|
|
45
|
3067.500
|
CHIX
|
13:50:12
|
|
37
|
3067.500
|
CHIX
|
13:50:12
|
|
94
|
3067.500
|
CHIX
|
13:50:12
|
|
202
|
3068.000
|
LSE
|
13:50:12
|
|
100
|
3068.000
|
LSE
|
13:50:06
|
|
100
|
3068.000
|
LSE
|
13:50:06
|
|
100
|
3068.000
|
LSE
|
13:50:06
|
|
67
|
3068.000
|
LSE
|
13:50:06
|
|
100
|
3068.000
|
LSE
|
13:50:06
|
|
295
|
3069.000
|
LSE
|
13:50:05
|
|
308
|
3069.000
|
LSE
|
13:50:05
|
|
83
|
3069.000
|
CHIX
|
13:50:05
|
|
630
|
3065.500
|
LSE
|
13:49:16
|
|
88
|
3064.500
|
CHIX
|
13:49:01
|
|
80
|
3064.500
|
CHIX
|
13:49:01
|
|
149
|
3064.500
|
LSE
|
13:49:00
|
|
100
|
3064.500
|
LSE
|
13:49:00
|
|
397
|
3064.500
|
LSE
|
13:49:00
|
|
76
|
3064.500
|
LSE
|
13:49:00
|
|
172
|
3063.500
|
LSE
|
13:48:01
|
|
53
|
3063.500
|
LSE
|
13:48:01
|
|
162
|
3063.500
|
LSE
|
13:48:01
|
|
255
|
3063.500
|
LSE
|
13:48:01
|
|
305
|
3064.000
|
LSE
|
13:46:48
|
|
291
|
3064.000
|
LSE
|
13:46:48
|
|
97
|
3064.000
|
CHIX
|
13:46:04
|
|
683
|
3065.000
|
LSE
|
13:45:56
|
|
727
|
3066.000
|
LSE
|
13:45:50
|
|
73
|
3065.500
|
LSE
|
13:45:33
|
|
71
|
3065.500
|
CHIX
|
13:44:56
|
|
13
|
3065.500
|
CHIX
|
13:44:56
|
|
87
|
3065.500
|
CHIX
|
13:44:56
|
|
11
|
3066.000
|
BATE
|
13:44:56
|
|
9
|
3066.000
|
BATE
|
13:44:56
|
|
100
|
3066.000
|
BATE
|
13:44:45
|
|
650
|
3066.000
|
LSE
|
13:44:15
|
|
49
|
3066.000
|
LSE
|
13:44:15
|
|
92
|
3067.500
|
CHIX
|
13:44:04
|
|
119
|
3067.500
|
BATE
|
13:44:04
|
|
124
|
3068.500
|
LSE
|
13:43:52
|
|
507
|
3068.500
|
LSE
|
13:43:52
|
|
730
|
3069.000
|
LSE
|
13:43:44
|
|
180
|
3067.000
|
LSE
|
13:43:35
|
|
611
|
3066.500
|
LSE
|
13:42:23
|
|
79
|
3066.500
|
LSE
|
13:42:23
|
|
81
|
3067.500
|
CHIX
|
13:41:58
|
|
117
|
3069.000
|
BATE
|
13:41:46
|
|
22
|
3069.000
|
BATE
|
13:41:46
|
|
19
|
3069.000
|
BATE
|
13:41:46
|
|
47
|
3069.000
|
BATE
|
13:41:46
|
|
25
|
3069.000
|
BATE
|
13:41:46
|
|
265
|
3069.000
|
LSE
|
13:41:45
|
|
408
|
3069.000
|
LSE
|
13:41:45
|
|
89
|
3069.500
|
CHIX
|
13:41:37
|
|
97
|
3070.500
|
CHIX
|
13:41:37
|
|
638
|
3071.000
|
LSE
|
13:41:37
|
|
84
|
3068.500
|
CHIX
|
13:40:45
|
|
509
|
3070.500
|
LSE
|
13:40:43
|
|
230
|
3070.500
|
LSE
|
13:40:43
|
|
117
|
3067.500
|
LSE
|
13:40:05
|
|
572
|
3067.500
|
LSE
|
13:40:05
|
|
600
|
3068.500
|
LSE
|
13:39:34
|
|
81
|
3068.500
|
CHIX
|
13:39:34
|
|
387
|
3069.500
|
LSE
|
13:39:26
|
|
244
|
3069.500
|
LSE
|
13:39:26
|
|
123
|
3070.000
|
LSE
|
13:39:14
|
|
300
|
3070.000
|
LSE
|
13:39:14
|
|
298
|
3070.000
|
LSE
|
13:39:14
|
|
82
|
3065.500
|
CHIX
|
13:38:42
|
|
207
|
3067.000
|
LSE
|
13:38:19
|
|
79
|
3067.000
|
LSE
|
13:38:19
|
|
121
|
3067.000
|
LSE
|
13:38:19
|
|
50
|
3067.000
|
LSE
|
13:38:19
|
|
124
|
3067.000
|
LSE
|
13:38:19
|
|
76
|
3067.000
|
LSE
|
13:38:19
|
|
299
|
3066.500
|
LSE
|
13:37:48
|
|
300
|
3066.500
|
LSE
|
13:37:48
|
|
92
|
3066.500
|
CHIX
|
13:37:29
|
|
100
|
3066.500
|
BATE
|
13:37:29
|
|
416
|
3069.500
|
LSE
|
13:37:15
|
|
263
|
3069.500
|
LSE
|
13:37:15
|
|
34
|
3069.500
|
LSE
|
13:37:09
|
|
160
|
3069.500
|
LSE
|
13:37:06
|
|
496
|
3069.500
|
LSE
|
13:37:06
|
|
200
|
3069.000
|
LSE
|
13:36:54
|
|
66
|
3066.500
|
CHIX
|
13:36:24
|
|
490
|
3067.500
|
LSE
|
13:36:24
|
|
181
|
3067.500
|
LSE
|
13:36:24
|
|
26
|
3066.500
|
CHIX
|
13:36:24
|
|
19
|
3069.000
|
LSE
|
13:36:23
|
|
250
|
3069.000
|
LSE
|
13:36:23
|
|
747
|
3068.500
|
LSE
|
13:36:23
|
|
123
|
3063.000
|
LSE
|
13:35:21
|
|
298
|
3062.000
|
LSE
|
13:35:03
|
|
81
|
3063.000
|
CHIX
|
13:35:00
|
|
106
|
3065.500
|
BATE
|
13:34:56
|
|
495
|
3066.500
|
LSE
|
13:34:44
|
|
234
|
3066.500
|
LSE
|
13:34:44
|
|
113
|
3066.500
|
BATE
|
13:34:44
|
|
522
|
3070.500
|
LSE
|
13:34:33
|
|
79
|
3070.500
|
LSE
|
13:34:33
|
|
6
|
3069.500
|
LSE
|
13:34:05
|
|
3
|
3069.000
|
BATE
|
13:34:03
|
|
84
|
3069.500
|
CHIX
|
13:34:03
|
|
114
|
3069.000
|
BATE
|
13:34:03
|
|
624
|
3069.500
|
LSE
|
13:34:03
|
|
6
|
3069.500
|
CHIX
|
13:34:03
|
|
87
|
3069.500
|
CHIX
|
13:34:03
|
|
2
|
3070.500
|
BATE
|
13:34:03
|
|
102
|
3070.500
|
BATE
|
13:34:03
|
|
174
|
3070.500
|
LSE
|
13:33:58
|
|
210
|
3070.500
|
LSE
|
13:33:58
|
|
331
|
3070.500
|
LSE
|
13:33:58
|
|
92
|
3069.500
|
CHIX
|
13:33:43
|
|
515
|
3069.500
|
LSE
|
13:33:43
|
|
100
|
3069.500
|
LSE
|
13:33:42
|
|
90
|
3072.000
|
CHIX
|
13:33:25
|
|
82
|
3073.500
|
CHIX
|
13:33:19
|
|
54
|
3073.500
|
CHIX
|
13:33:19
|
|
727
|
3074.000
|
LSE
|
13:33:19
|
|
613
|
3074.500
|
LSE
|
13:33:19
|
|
152
|
3074.500
|
LSE
|
13:33:19
|
|
200
|
3074.500
|
LSE
|
13:33:19
|
|
403
|
3074.500
|
LSE
|
13:33:19
|
|
700
|
3074.500
|
LSE
|
13:33:19
|
|
821
|
3075.000
|
LSE
|
13:33:19
|
|
90
|
3075.000
|
LSE
|
13:33:19
|
|
738
|
3067.500
|
LSE
|
13:32:39
|
|
89
|
3063.000
|
CHIX
|
13:32:02
|
|
148
|
3063.500
|
LSE
|
13:32:02
|
|
69
|
3063.500
|
LSE
|
13:32:02
|
|
45
|
3068.000
|
CHIX
|
13:31:06
|
|
54
|
3068.000
|
CHIX
|
13:31:06
|
|
722
|
3068.500
|
LSE
|
13:31:06
|
|
100
|
3070.500
|
LSE
|
13:31:00
|
|
101
|
3070.500
|
LSE
|
13:31:00
|
|
100
|
3070.500
|
LSE
|
13:31:00
|
|
100
|
3070.500
|
LSE
|
13:31:00
|
|
30
|
3070.500
|
LSE
|
13:31:00
|
|
25
|
3070.500
|
LSE
|
13:31:00
|
|
25
|
3070.500
|
LSE
|
13:31:00
|
|
39
|
3070.500
|
LSE
|
13:31:00
|
|
21
|
3070.500
|
LSE
|
13:31:00
|
|
30
|
3070.500
|
LSE
|
13:31:00
|
|
100
|
3070.500
|
LSE
|
13:31:00
|
|
64
|
3071.500
|
LSE
|
13:30:32
|
|
100
|
3071.500
|
LSE
|
13:30:32
|
|
100
|
3071.500
|
LSE
|
13:30:32
|
|
100
|
3071.500
|
LSE
|
13:30:32
|
|
100
|
3071.500
|
LSE
|
13:30:32
|
|
100
|
3071.500
|
LSE
|
13:30:32
|
|
139
|
3071.500
|
LSE
|
13:30:32
|
|
121
|
3073.500
|
LSE
|
13:30:29
|
|
200
|
3073.500
|
LSE
|
13:30:29
|
|
100
|
3073.500
|
LSE
|
13:30:29
|
|
214
|
3073.500
|
LSE
|
13:30:29
|
|
491
|
3074.500
|
LSE
|
13:30:09
|
|
201
|
3074.500
|
LSE
|
13:30:09
|
|
710
|
3079.500
|
LSE
|
13:30:01
|
|
434
|
3080.500
|
LSE
|
13:30:00
|
|
184
|
3080.500
|
LSE
|
13:30:00
|
|
101
|
3078.500
|
BATE
|
13:28:50
|
|
98
|
3078.500
|
CHIX
|
13:28:50
|
|
117
|
3079.500
|
BATE
|
13:28:50
|
|
98
|
3080.000
|
CHIX
|
13:28:00
|
|
538
|
3081.000
|
LSE
|
13:27:46
|
|
104
|
3081.000
|
LSE
|
13:27:46
|
|
97
|
3078.500
|
CHIX
|
13:27:04
|
|
118
|
3080.000
|
BATE
|
13:25:54
|
|
95
|
3080.000
|
CHIX
|
13:25:54
|
|
118
|
3080.000
|
BATE
|
13:25:54
|
|
84
|
3081.000
|
CHIX
|
13:25:54
|
|
92
|
3081.000
|
CHIX
|
13:25:17
|
|
238
|
3081.500
|
LSE
|
13:25:16
|
|
378
|
3081.500
|
LSE
|
13:25:16
|
|
135
|
3079.500
|
LSE
|
13:23:50
|
|
200
|
3079.500
|
LSE
|
13:23:50
|
|
96
|
3079.500
|
LSE
|
13:23:49
|
|
104
|
3079.500
|
LSE
|
13:23:49
|
|
200
|
3079.500
|
LSE
|
13:23:49
|
|
99
|
3078.500
|
CHIX
|
13:22:29
|
|
110
|
3078.500
|
BATE
|
13:22:29
|
|
334
|
3080.000
|
LSE
|
13:21:35
|
|
265
|
3080.000
|
LSE
|
13:21:35
|
|
680
|
3080.500
|
LSE
|
13:21:30
|
|
95
|
3078.500
|
CHIX
|
13:20:40
|
|
30
|
3078.500
|
LSE
|
13:20:24
|
|
60
|
3078.500
|
LSE
|
13:20:23
|
|
77
|
3078.500
|
LSE
|
13:20:23
|
|
61
|
3078.500
|
LSE
|
13:20:22
|
|
138
|
3078.500
|
LSE
|
13:20:21
|
|
220
|
3078.500
|
LSE
|
13:20:14
|
|
113
|
3078.500
|
LSE
|
13:20:03
|
|
97
|
3078.500
|
CHIX
|
13:20:03
|
|
190
|
3075.000
|
LSE
|
13:18:55
|
|
97
|
3074.500
|
CHIX
|
13:18:55
|
|
104
|
3075.000
|
BATE
|
13:18:55
|
|
209
|
3075.000
|
BATE
|
13:18:55
|
|
96
|
3075.000
|
CHIX
|
13:17:43
|
|
37
|
3075.500
|
LSE
|
13:17:43
|
|
201
|
3075.500
|
LSE
|
13:17:43
|
|
109
|
3074.500
|
CHIX
|
13:17:43
|
|
200
|
3075.000
|
LSE
|
13:17:43
|
|
250
|
3075.500
|
LSE
|
13:17:43
|
|
89
|
3073.500
|
CHIX
|
13:17:06
|
|
1
|
3068.500
|
LSE
|
13:15:09
|
|
200
|
3068.500
|
LSE
|
13:15:09
|
|
109
|
3068.500
|
CHIX
|
13:15:09
|
|
86
|
3062.000
|
CHIX
|
13:12:23
|
|
651
|
3062.500
|
LSE
|
13:12:23
|
|
89
|
3062.000
|
CHIX
|
13:12:23
|
|
16
|
3059.000
|
CHIX
|
13:09:01
|
|
100
|
3059.000
|
CHIX
|
13:09:01
|
|
100
|
3059.000
|
BATE
|
13:09:01
|
|
729
|
3060.000
|
LSE
|
13:08:02
|
|
86
|
3060.500
|
CHIX
|
13:07:56
|
|
102
|
3060.500
|
BATE
|
13:07:56
|
|
73
|
3060.500
|
BATE
|
13:05:11
|
|
53
|
3060.500
|
BATE
|
13:05:11
|
|
99
|
3061.000
|
CHIX
|
13:05:05
|
|
90
|
3061.500
|
BATE
|
13:05:03
|
|
222
|
3062.000
|
LSE
|
13:05:03
|
|
250
|
3062.000
|
LSE
|
13:05:03
|
|
200
|
3062.000
|
LSE
|
13:05:03
|
|
123
|
3062.000
|
CHIX
|
13:05:03
|
|
90
|
3062.000
|
CHIX
|
13:05:02
|
|
97
|
3062.000
|
CHIX
|
13:05:02
|
|
170
|
3061.000
|
CHIX
|
13:02:37
|
|
78
|
3061.000
|
LSE
|
13:02:37
|
|
573
|
3061.000
|
LSE
|
13:02:37
|
|
68
|
3061.000
|
LSE
|
13:02:37
|
|
3
|
3060.000
|
CHIX
|
13:01:47
|
|
660
|
3057.500
|
LSE
|
13:00:31
|
|
120
|
3057.500
|
BATE
|
13:00:31
|
|
32
|
3058.500
|
BATE
|
12:57:53
|
|
95
|
3058.500
|
CHIX
|
12:57:53
|
|
40
|
3058.500
|
BATE
|
12:57:53
|
|
50
|
3058.500
|
BATE
|
12:57:53
|
|
111
|
3058.500
|
CHIX
|
12:57:53
|
|
25
|
3058.500
|
CHIX
|
12:57:53
|
|
151
|
3059.000
|
CHIX
|
12:57:53
|
|
19
|
3060.000
|
CHIX
|
12:56:32
|
|
32
|
3060.000
|
CHIX
|
12:56:32
|
|
597
|
3056.500
|
LSE
|
12:55:45
|
|
110
|
3057.500
|
BATE
|
12:53:42
|
|
597
|
3058.000
|
LSE
|
12:53:42
|
|
26
|
3058.000
|
CHIX
|
12:53:42
|
|
59
|
3058.000
|
CHIX
|
12:53:42
|
|
101
|
3058.500
|
BATE
|
12:52:42
|
|
114
|
3059.000
|
CHIX
|
12:52:41
|
|
87
|
3059.000
|
CHIX
|
12:52:41
|
|
143
|
3059.000
|
BATE
|
12:52:41
|
|
120
|
3059.500
|
BATE
|
12:52:41
|
|
443
|
3060.500
|
LSE
|
12:50:14
|
|
206
|
3060.500
|
LSE
|
12:50:14
|
|
96
|
3062.000
|
CHIX
|
12:48:46
|
|
42
|
3062.000
|
CHIX
|
12:48:46
|
|
43
|
3062.000
|
CHIX
|
12:48:46
|
|
91
|
3062.500
|
CHIX
|
12:48:45
|
|
82
|
3063.500
|
CHIX
|
12:47:46
|
|
683
|
3063.500
|
LSE
|
12:47:45
|
|
84
|
3055.500
|
CHIX
|
12:45:16
|
|
668
|
3056.000
|
LSE
|
12:44:52
|
|
129
|
3057.500
|
CHIX
|
12:44:32
|
|
118
|
3057.500
|
BATE
|
12:44:32
|
|
653
|
3057.000
|
LSE
|
12:43:52
|
|
103
|
3052.500
|
CHIX
|
12:42:03
|
|
112
|
3052.000
|
BATE
|
12:42:03
|
|
206
|
3053.500
|
LSE
|
12:41:24
|
|
518
|
3053.500
|
LSE
|
12:41:24
|
|
116
|
3052.000
|
BATE
|
12:40:31
|
|
98
|
3053.000
|
CHIX
|
12:40:31
|
|
250
|
3053.000
|
CHIX
|
12:40:31
|
|
117
|
3050.500
|
LSE
|
12:39:10
|
|
546
|
3050.500
|
LSE
|
12:39:10
|
|
4
|
3050.500
|
LSE
|
12:39:10
|
|
94
|
3051.000
|
CHIX
|
12:39:10
|
|
63
|
3051.000
|
CHIX
|
12:38:50
|
|
594
|
3045.500
|
LSE
|
12:37:05
|
|
120
|
3045.500
|
BATE
|
12:37:05
|
|
107
|
3046.000
|
CHIX
|
12:36:50
|
|
13
|
3044.500
|
BATE
|
12:33:42
|
|
100
|
3044.500
|
BATE
|
12:33:42
|
|
80
|
3044.500
|
CHIX
|
12:33:42
|
|
57
|
3044.500
|
CHIX
|
12:33:42
|
|
657
|
3045.500
|
LSE
|
12:33:39
|
|
89
|
3043.500
|
CHIX
|
12:31:19
|
|
114
|
3043.500
|
BATE
|
12:31:19
|
|
95
|
3043.500
|
CHIX
|
12:31:19
|
|
644
|
3045.000
|
LSE
|
12:30:59
|
|
119
|
3045.000
|
BATE
|
12:30:59
|
|
100
|
3045.000
|
BATE
|
12:30:59
|
|
98
|
3045.000
|
CHIX
|
12:30:59
|
|
322
|
3045.000
|
LSE
|
12:30:08
|
|
345
|
3045.000
|
LSE
|
12:30:08
|
|
82
|
3045.000
|
CHIX
|
12:30:08
|
|
22
|
3045.000
|
CHIX
|
12:29:00
|
|
86
|
3045.000
|
CHIX
|
12:28:50
|
|
3
|
3045.000
|
CHIX
|
12:28:44
|
|
632
|
3045.000
|
LSE
|
12:26:40
|
|
94
|
3045.000
|
CHIX
|
12:26:40
|
|
87
|
3045.500
|
CHIX
|
12:26:40
|
|
105
|
3044.000
|
BATE
|
12:24:23
|
|
67
|
3044.500
|
CHIX
|
12:24:03
|
|
111
|
3043.000
|
BATE
|
12:22:01
|
|
90
|
3043.500
|
CHIX
|
12:21:48
|
|
676
|
3043.500
|
LSE
|
12:21:48
|
|
586
|
3043.500
|
LSE
|
12:21:48
|
|
46
|
3043.500
|
LSE
|
12:21:48
|
|
200
|
3044.000
|
CHIX
|
12:21:38
|
|
1
|
3044.000
|
CHIX
|
12:21:38
|
|
594
|
3041.500
|
LSE
|
12:20:42
|
|
120
|
3041.500
|
BATE
|
12:20:42
|
|
117
|
3040.000
|
CHIX
|
12:19:27
|
|
28
|
3040.000
|
BATE
|
12:18:11
|
|
15
|
3040.000
|
BATE
|
12:18:11
|
|
22
|
3040.000
|
BATE
|
12:18:11
|
|
63
|
3040.000
|
BATE
|
12:18:11
|
|
15
|
3040.000
|
BATE
|
12:18:11
|
|
10
|
3040.000
|
BATE
|
12:18:11
|
|
99
|
3038.500
|
CHIX
|
12:15:46
|
|
37
|
3038.500
|
CHIX
|
12:15:46
|
|
46
|
3038.500
|
CHIX
|
12:15:46
|
|
113
|
3037.500
|
CHIX
|
12:14:19
|
|
71
|
3038.000
|
CHIX
|
12:14:13
|
|
21
|
3038.000
|
CHIX
|
12:14:13
|
|
737
|
3038.500
|
LSE
|
12:14:00
|
|
118
|
3038.500
|
BATE
|
12:14:00
|
|
110
|
3038.500
|
BATE
|
12:14:00
|
|
87
|
3039.000
|
CHIX
|
12:13:15
|
|
630
|
3039.000
|
LSE
|
12:11:57
|
|
93
|
3039.000
|
CHIX
|
12:11:57
|
|
24
|
3038.000
|
LSE
|
12:11:19
|
|
110
|
3038.500
|
BATE
|
12:08:03
|
|
66
|
3039.000
|
CHIX
|
12:08:03
|
|
15
|
3039.000
|
CHIX
|
12:08:03
|
|
671
|
3039.500
|
LSE
|
12:08:03
|
|
93
|
3039.500
|
CHIX
|
12:08:03
|
|
93
|
3039.500
|
CHIX
|
12:08:03
|
|
668
|
3038.000
|
LSE
|
12:06:04
|
|
86
|
3038.000
|
CHIX
|
12:06:04
|
|
12
|
3035.500
|
CHIX
|
12:05:02
|
|
117
|
3035.500
|
CHIX
|
12:04:47
|
|
650
|
3035.000
|
LSE
|
12:04:03
|
|
2
|
3035.500
|
CHIX
|
12:03:01
|
|
88
|
3035.500
|
CHIX
|
12:02:53
|
|
120
|
3035.500
|
BATE
|
12:02:53
|
|
9
|
3035.500
|
BATE
|
12:02:53
|
|
108
|
3035.500
|
BATE
|
12:02:53
|
|
293
|
3036.000
|
LSE
|
12:02:53
|
|
206
|
3036.000
|
LSE
|
12:02:50
|
|
214
|
3036.000
|
LSE
|
12:02:50
|
|
101
|
3036.500
|
CHIX
|
12:02:42
|
|
96
|
3036.500
|
CHIX
|
12:02:42
|
|
81
|
3036.500
|
CHIX
|
12:02:04
|
|
626
|
3037.000
|
LSE
|
12:00:46
|
|
141
|
3037.000
|
CHIX
|
12:00:46
|
|
101
|
3037.500
|
BATE
|
12:00:10
|
|
117
|
3038.500
|
BATE
|
12:00:04
|
|
34
|
3039.000
|
CHIX
|
12:00:04
|
|
50
|
3039.000
|
CHIX
|
12:00:04
|
|
15
|
3039.500
|
LSE
|
12:00:04
|
|
611
|
3039.500
|
LSE
|
12:00:04
|
|
36
|
3038.500
|
BATE
|
11:57:25
|
|
83
|
3038.500
|
BATE
|
11:57:25
|
|
97
|
3039.000
|
CHIX
|
11:57:25
|
|
82
|
3039.000
|
CHIX
|
11:57:25
|
|
250
|
3039.500
|
LSE
|
11:57:25
|
|
368
|
3039.500
|
LSE
|
11:57:25
|
|
89
|
3039.000
|
CHIX
|
11:56:52
|
|
5
|
3039.000
|
CHIX
|
11:56:52
|
|
131
|
3038.500
|
CHIX
|
11:55:35
|
|
543
|
3039.500
|
LSE
|
11:54:49
|
|
58
|
3039.500
|
LSE
|
11:54:49
|
|
155
|
3040.000
|
CHIX
|
11:54:23
|
|
31
|
3039.500
|
BATE
|
11:52:51
|
|
25
|
3039.500
|
BATE
|
11:52:51
|
|
23
|
3039.500
|
BATE
|
11:52:51
|
|
31
|
3039.500
|
BATE
|
11:52:51
|
|
676
|
3039.500
|
LSE
|
11:52:51
|
|
108
|
3039.500
|
BATE
|
11:52:51
|
|
56
|
3039.500
|
BATE
|
11:52:51
|
|
62
|
3039.500
|
BATE
|
11:52:51
|
|
711
|
3039.500
|
LSE
|
11:51:28
|
|
140
|
3040.000
|
CHIX
|
11:50:30
|
|
97
|
3040.000
|
CHIX
|
11:50:27
|
|
103
|
3040.000
|
CHIX
|
11:49:50
|
|
698
|
3039.500
|
LSE
|
11:47:34
|
|
100
|
3036.500
|
CHIX
|
11:45:49
|
|
89
|
3037.000
|
CHIX
|
11:45:49
|
|
382
|
3037.500
|
LSE
|
11:45:17
|
|
96
|
3037.500
|
CHIX
|
11:45:17
|
|
104
|
3037.500
|
BATE
|
11:45:17
|
|
101
|
3038.000
|
BATE
|
11:44:33
|
|
601
|
3039.000
|
LSE
|
11:42:35
|
|
94
|
3037.000
|
CHIX
|
11:41:07
|
|
104
|
3038.000
|
BATE
|
11:41:06
|
|
88
|
3039.000
|
CHIX
|
11:40:26
|
|
168
|
3039.000
|
LSE
|
11:39:20
|
|
432
|
3039.000
|
LSE
|
11:39:20
|
|
112
|
3041.000
|
BATE
|
11:38:51
|
|
85
|
3041.500
|
CHIX
|
11:38:50
|
|
105
|
3041.000
|
BATE
|
11:37:20
|
|
106
|
3041.000
|
BATE
|
11:37:20
|
|
85
|
3042.500
|
CHIX
|
11:37:16
|
|
654
|
3043.000
|
LSE
|
11:37:11
|
|
110
|
3043.000
|
CHIX
|
11:37:11
|
|
87
|
3043.000
|
CHIX
|
11:36:08
|
|
112
|
3043.000
|
CHIX
|
11:36:08
|
|
90
|
3042.500
|
CHIX
|
11:34:50
|
|
168
|
3040.500
|
LSE
|
11:32:16
|
|
628
|
3040.000
|
LSE
|
11:32:16
|
|
250
|
3040.500
|
LSE
|
11:32:16
|
|
260
|
3040.500
|
LSE
|
11:32:16
|
|
90
|
3040.000
|
CHIX
|
11:32:16
|
|
89
|
3040.500
|
CHIX
|
11:32:16
|
|
82
|
3041.000
|
CHIX
|
11:32:16
|
|
21
|
3040.000
|
CHIX
|
11:31:42
|
|
627
|
3039.000
|
LSE
|
11:31:30
|
|
24
|
3038.000
|
BATE
|
11:27:51
|
|
87
|
3037.500
|
CHIX
|
11:27:51
|
|
92
|
3038.000
|
BATE
|
11:27:51
|
|
120
|
3038.500
|
BATE
|
11:27:51
|
|
82
|
3039.000
|
CHIX
|
11:27:51
|
|
88
|
3039.000
|
CHIX
|
11:27:51
|
|
581
|
3039.000
|
LSE
|
11:27:51
|
|
129
|
3039.000
|
LSE
|
11:27:51
|
|
91
|
3039.000
|
BATE
|
11:27:51
|
|
14
|
3039.000
|
BATE
|
11:27:51
|
|
83
|
3039.000
|
CHIX
|
11:27:24
|
|
205
|
3038.000
|
LSE
|
11:27:05
|
|
216
|
3038.000
|
LSE
|
11:25:43
|
|
442
|
3038.000
|
LSE
|
11:25:43
|
|
23
|
3038.500
|
CHIX
|
11:25:31
|
|
122
|
3037.000
|
BATE
|
11:23:14
|
|
85
|
3037.500
|
CHIX
|
11:23:14
|
|
85
|
3038.500
|
CHIX
|
11:22:13
|
|
694
|
3040.000
|
LSE
|
11:21:10
|
|
89
|
3040.000
|
CHIX
|
11:21:10
|
|
656
|
3040.500
|
LSE
|
11:21:10
|
|
113
|
3038.500
|
BATE
|
11:19:32
|
|
99
|
3040.000
|
CHIX
|
11:19:27
|
|
119
|
3041.000
|
BATE
|
11:19:20
|
|
207
|
3041.000
|
LSE
|
11:19:20
|
|
121
|
3041.000
|
BATE
|
11:19:20
|
|
413
|
3041.000
|
LSE
|
11:19:20
|
|
120
|
3041.000
|
CHIX
|
11:19:20
|
|
88
|
3041.500
|
CHIX
|
11:19:07
|
|
86
|
3042.000
|
CHIX
|
11:18:06
|
|
19
|
3042.000
|
CHIX
|
11:18:06
|
|
168
|
3042.000
|
LSE
|
11:16:40
|
|
559
|
3042.000
|
LSE
|
11:16:40
|
|
81
|
3042.500
|
CHIX
|
11:15:32
|
|
93
|
3046.500
|
CHIX
|
11:14:01
|
|
681
|
3047.000
|
LSE
|
11:14:01
|
|
100
|
3047.000
|
BATE
|
11:14:01
|
|
126
|
3048.500
|
CHIX
|
11:12:48
|
|
109
|
3048.000
|
BATE
|
11:12:48
|
|
617
|
3048.500
|
LSE
|
11:11:50
|
|
155
|
3048.500
|
BATE
|
11:11:50
|
|
99
|
3048.500
|
CHIX
|
11:11:50
|
|
17
|
3049.000
|
CHIX
|
11:10:55
|
|
164
|
3049.000
|
CHIX
|
11:10:55
|
|
689
|
3049.500
|
LSE
|
11:10:22
|
|
87
|
3049.500
|
CHIX
|
11:10:22
|
|
93
|
3049.500
|
CHIX
|
11:09:12
|
|
115
|
3048.500
|
CHIX
|
11:07:43
|
|
724
|
3049.500
|
LSE
|
11:07:36
|
|
162
|
3046.500
|
CHIX
|
11:06:01
|
|
113
|
3046.500
|
BATE
|
11:06:01
|
|
171
|
3046.500
|
BATE
|
11:06:01
|
|
4
|
3047.000
|
CHIX
|
11:05:07
|
|
85
|
3047.000
|
CHIX
|
11:05:07
|
|
617
|
3046.000
|
LSE
|
11:04:55
|
|
98
|
3043.500
|
CHIX
|
11:02:39
|
|
737
|
3044.500
|
LSE
|
11:02:36
|
|
102
|
3042.500
|
CHIX
|
11:01:42
|
|
86
|
3044.000
|
CHIX
|
11:01:25
|
|
644
|
3045.000
|
LSE
|
11:00:51
|
|
123
|
3046.500
|
BATE
|
10:58:46
|
|
83
|
3047.000
|
CHIX
|
10:58:44
|
|
107
|
3049.000
|
BATE
|
10:58:24
|
|
99
|
3049.000
|
CHIX
|
10:58:24
|
|
715
|
3049.000
|
LSE
|
10:57:01
|
|
36
|
3049.000
|
CHIX
|
10:56:27
|
|
61
|
3049.000
|
CHIX
|
10:56:27
|
|
15
|
3049.000
|
CHIX
|
10:56:27
|
|
89
|
3049.000
|
CHIX
|
10:56:27
|
|
118
|
3049.500
|
BATE
|
10:56:13
|
|
721
|
3049.500
|
LSE
|
10:56:13
|
|
145
|
3049.500
|
BATE
|
10:56:13
|
|
132
|
3050.000
|
CHIX
|
10:55:54
|
|
712
|
3049.000
|
LSE
|
10:53:35
|
|
92
|
3047.000
|
CHIX
|
10:52:43
|
|
44
|
3047.500
|
LSE
|
10:52:43
|
|
570
|
3047.500
|
LSE
|
10:52:43
|
|
80
|
3048.000
|
CHIX
|
10:52:21
|
|
95
|
3042.500
|
CHIX
|
10:49:40
|
|
78
|
3043.500
|
BATE
|
10:49:08
|
|
26
|
3043.500
|
BATE
|
10:49:08
|
|
2
|
3043.500
|
BATE
|
10:49:08
|
|
93
|
3043.500
|
CHIX
|
10:49:08
|
|
275
|
3043.000
|
LSE
|
10:47:34
|
|
119
|
3043.000
|
LSE
|
10:47:34
|
|
290
|
3043.000
|
LSE
|
10:47:34
|
|
649
|
3043.500
|
LSE
|
10:46:47
|
|
17
|
3043.500
|
CHIX
|
10:46:47
|
|
121
|
3043.500
|
BATE
|
10:46:47
|
|
71
|
3043.500
|
CHIX
|
10:46:47
|
|
88
|
3044.500
|
CHIX
|
10:46:32
|
|
3
|
3044.500
|
CHIX
|
10:46:32
|
|
30
|
3044.500
|
CHIX
|
10:46:03
|
|
19
|
3044.500
|
CHIX
|
10:46:03
|
|
117
|
3043.500
|
BATE
|
10:43:44
|
|
90
|
3044.500
|
CHIX
|
10:43:44
|
|
80
|
3044.500
|
CHIX
|
10:43:44
|
|
603
|
3044.500
|
LSE
|
10:43:44
|
|
95
|
3044.500
|
CHIX
|
10:43:44
|
|
91
|
3046.500
|
CHIX
|
10:40:48
|
|
110
|
3046.000
|
BATE
|
10:40:48
|
|
602
|
3047.000
|
LSE
|
10:40:48
|
|
116
|
3047.000
|
BATE
|
10:40:48
|
|
98
|
3048.500
|
CHIX
|
10:39:36
|
|
596
|
3049.500
|
LSE
|
10:39:35
|
|
106
|
3046.500
|
BATE
|
10:38:35
|
|
109
|
3046.500
|
BATE
|
10:38:35
|
|
53
|
3046.500
|
BATE
|
10:38:35
|
|
7
|
3046.500
|
BATE
|
10:38:35
|
|
3
|
3047.000
|
BATE
|
10:37:43
|
|
682
|
3047.000
|
LSE
|
10:37:42
|
|
79
|
3046.500
|
CHIX
|
10:36:27
|
|
62
|
3046.500
|
CHIX
|
10:36:27
|
|
110
|
3046.500
|
CHIX
|
10:36:27
|
|
671
|
3046.000
|
LSE
|
10:36:27
|
|
136
|
3046.000
|
CHIX
|
10:36:27
|
|
82
|
3046.500
|
CHIX
|
10:36:27
|
|
20
|
3043.500
|
CHIX
|
10:35:02
|
|
73
|
3043.500
|
CHIX
|
10:35:02
|
|
15
|
3042.500
|
CHIX
|
10:34:40
|
|
110
|
3040.000
|
CHIX
|
10:33:29
|
|
661
|
3039.500
|
LSE
|
10:31:05
|
|
78
|
3039.500
|
LSE
|
10:31:05
|
|
101
|
3038.500
|
BATE
|
10:30:46
|
|
82
|
3038.500
|
CHIX
|
10:30:46
|
|
115
|
3038.500
|
BATE
|
10:29:36
|
|
117
|
3038.500
|
BATE
|
10:29:36
|
|
632
|
3038.500
|
LSE
|
10:29:36
|
|
92
|
3039.500
|
CHIX
|
10:29:00
|
|
657
|
3039.500
|
LSE
|
10:29:00
|
|
95
|
3039.000
|
CHIX
|
10:28:13
|
|
706
|
3039.500
|
LSE
|
10:28:13
|
|
80
|
3040.000
|
CHIX
|
10:28:06
|
|
94
|
3039.500
|
CHIX
|
10:27:44
|
|
19
|
3039.500
|
CHIX
|
10:26:33
|
|
90
|
3039.000
|
CHIX
|
10:26:06
|
|
85
|
3039.000
|
CHIX
|
10:26:00
|
|
14
|
3038.500
|
CHIX
|
10:25:20
|
|
3
|
3038.500
|
CHIX
|
10:25:20
|
|
23
|
3038.500
|
CHIX
|
10:25:20
|
|
39
|
3038.000
|
BATE
|
10:23:05
|
|
73
|
3038.000
|
BATE
|
10:23:05
|
|
637
|
3038.500
|
LSE
|
10:23:05
|
|
121
|
3038.500
|
CHIX
|
10:23:05
|
|
93
|
3038.500
|
CHIX
|
10:23:05
|
|
568
|
3037.000
|
LSE
|
10:21:40
|
|
100
|
3037.000
|
BATE
|
10:21:40
|
|
65
|
3037.000
|
LSE
|
10:21:40
|
|
124
|
3037.000
|
BATE
|
10:21:40
|
|
89
|
3037.500
|
CHIX
|
10:21:36
|
|
83
|
3037.500
|
CHIX
|
10:20:50
|
|
2
|
3038.000
|
CHIX
|
10:20:50
|
|
7
|
3038.000
|
CHIX
|
10:20:50
|
|
13
|
3038.000
|
CHIX
|
10:20:50
|
|
61
|
3038.000
|
CHIX
|
10:20:50
|
|
640
|
3036.000
|
LSE
|
10:17:47
|
|
81
|
3037.500
|
CHIX
|
10:17:16
|
|
115
|
3037.000
|
BATE
|
10:16:21
|
|
84
|
3037.000
|
CHIX
|
10:16:21
|
|
118
|
3038.000
|
BATE
|
10:16:03
|
|
676
|
3038.500
|
LSE
|
10:16:03
|
|
737
|
3039.500
|
LSE
|
10:15:44
|
|
93
|
3039.500
|
CHIX
|
10:15:33
|
|
116
|
3039.500
|
BATE
|
10:15:16
|
|
91
|
3039.500
|
CHIX
|
10:15:16
|
|
87
|
3039.500
|
CHIX
|
10:15:16
|
|
97
|
3040.000
|
CHIX
|
10:15:13
|
|
1570
|
3040.000
|
LSE
|
10:15:13
|
|
632
|
3039.500
|
LSE
|
10:13:10
|
|
712
|
3039.500
|
LSE
|
10:13:10
|
|
98
|
3039.500
|
CHIX
|
10:13:10
|
|
597
|
3040.000
|
LSE
|
10:13:04
|
|
113
|
3040.000
|
BATE
|
10:12:52
|
|
80
|
3039.500
|
CHIX
|
10:10:54
|
|
173
|
3039.500
|
CHIX
|
10:10:54
|
|
122
|
3039.500
|
BATE
|
10:10:50
|
|
82
|
3040.000
|
CHIX
|
10:10:50
|
|
603
|
3039.000
|
LSE
|
10:10:03
|
|
646
|
3040.000
|
LSE
|
10:09:58
|
|
88
|
3040.000
|
CHIX
|
10:09:58
|
|
113
|
3036.000
|
BATE
|
10:06:36
|
|
99
|
3036.000
|
CHIX
|
10:06:36
|
|
624
|
3036.000
|
LSE
|
10:06:36
|
|
83
|
3036.000
|
CHIX
|
10:06:36
|
|
118
|
3036.000
|
BATE
|
10:06:36
|
|
94
|
3036.000
|
CHIX
|
10:06:36
|
|
108
|
3037.000
|
CHIX
|
10:05:54
|
|
625
|
3035.000
|
LSE
|
10:04:30
|
|
111
|
3034.000
|
BATE
|
10:03:39
|
|
104
|
3034.000
|
CHIX
|
10:03:39
|
|
117
|
3034.000
|
CHIX
|
10:03:08
|
|
25
|
3033.000
|
BATE
|
10:02:36
|
|
74
|
3033.000
|
BATE
|
10:02:36
|
|
25
|
3033.000
|
BATE
|
10:02:36
|
|
630
|
3033.500
|
LSE
|
10:02:36
|
|
56
|
3030.500
|
LSE
|
10:01:27
|
|
601
|
3030.500
|
LSE
|
10:01:27
|
|
81
|
3031.000
|
CHIX
|
10:00:28
|
|
113
|
3031.500
|
BATE
|
10:00:28
|
|
92
|
3031.000
|
CHIX
|
10:00:28
|
|
111
|
3032.000
|
CHIX
|
09:59:04
|
|
684
|
3032.000
|
LSE
|
09:59:04
|
|
7
|
3030.000
|
CHIX
|
09:57:10
|
|
3
|
3030.000
|
CHIX
|
09:57:09
|
|
3
|
3030.000
|
CHIX
|
09:57:09
|
|
20
|
3030.000
|
CHIX
|
09:57:09
|
|
8
|
3030.000
|
CHIX
|
09:57:07
|
|
2
|
3030.000
|
CHIX
|
09:57:07
|
|
16
|
3030.000
|
CHIX
|
09:57:07
|
|
4
|
3030.000
|
CHIX
|
09:57:05
|
|
90
|
3030.000
|
CHIX
|
09:57:05
|
|
56
|
3029.500
|
BATE
|
09:57:05
|
|
47
|
3029.500
|
BATE
|
09:57:05
|
|
192
|
3030.000
|
LSE
|
09:57:05
|
|
474
|
3030.000
|
LSE
|
09:57:05
|
|
85
|
3029.000
|
CHIX
|
09:54:15
|
|
128
|
3029.500
|
CHIX
|
09:54:14
|
|
709
|
3029.500
|
LSE
|
09:54:14
|
|
92
|
3029.000
|
CHIX
|
09:52:57
|
|
115
|
3029.000
|
BATE
|
09:52:57
|
|
3
|
3031.500
|
CHIX
|
09:51:29
|
|
8
|
3031.000
|
BATE
|
09:51:29
|
|
90
|
3031.500
|
CHIX
|
09:51:29
|
|
116
|
3031.000
|
BATE
|
09:51:29
|
|
28
|
3031.000
|
BATE
|
09:51:29
|
|
74
|
3031.000
|
BATE
|
09:51:29
|
|
674
|
3032.000
|
LSE
|
09:51:29
|
|
88
|
3032.000
|
CHIX
|
09:51:29
|
|
145
|
3032.000
|
CHIX
|
09:51:29
|
|
148
|
3030.500
|
BATE
|
09:49:23
|
|
164
|
3028.000
|
CHIX
|
09:48:17
|
|
661
|
3029.500
|
LSE
|
09:48:07
|
|
88
|
3029.500
|
CHIX
|
09:48:07
|
|
91
|
3027.500
|
CHIX
|
09:47:01
|
|
95
|
3027.500
|
CHIX
|
09:47:01
|
|
703
|
3027.000
|
LSE
|
09:47:01
|
|
717
|
3025.500
|
LSE
|
09:45:03
|
|
36
|
3017.500
|
CHIX
|
09:43:03
|
|
60
|
3017.500
|
CHIX
|
09:43:02
|
|
104
|
3018.500
|
BATE
|
09:42:56
|
|
593
|
3019.500
|
LSE
|
09:42:40
|
|
111
|
3019.500
|
BATE
|
09:42:40
|
|
84
|
3019.500
|
CHIX
|
09:42:40
|
|
97
|
3019.500
|
CHIX
|
09:42:40
|
|
659
|
3019.500
|
LSE
|
09:40:29
|
|
604
|
3017.500
|
LSE
|
09:40:17
|
|
81
|
3018.000
|
BATE
|
09:40:04
|
|
30
|
3018.000
|
BATE
|
09:40:04
|
|
85
|
3018.500
|
CHIX
|
09:40:04
|
|
92
|
3018.500
|
CHIX
|
09:40:04
|
|
9
|
3018.500
|
CHIX
|
09:40:04
|
|
2
|
3017.500
|
CHIX
|
09:39:20
|
|
21
|
3017.500
|
CHIX
|
09:39:20
|
|
723
|
3015.000
|
LSE
|
09:38:27
|
|
87
|
3015.000
|
CHIX
|
09:38:27
|
|
107
|
3015.000
|
BATE
|
09:38:27
|
|
85
|
3015.000
|
CHIX
|
09:36:18
|
|
613
|
3015.500
|
LSE
|
09:35:55
|
|
101
|
3015.500
|
BATE
|
09:35:55
|
|
98
|
3014.000
|
CHIX
|
09:33:50
|
|
90
|
3014.000
|
CHIX
|
09:33:50
|
|
726
|
3015.000
|
LSE
|
09:33:14
|
|
118
|
3015.000
|
BATE
|
09:33:14
|
|
82
|
3015.500
|
CHIX
|
09:33:06
|
|
681
|
3016.500
|
LSE
|
09:32:55
|
|
629
|
3017.000
|
LSE
|
09:32:03
|
|
86
|
3017.000
|
CHIX
|
09:32:03
|
|
86
|
3017.000
|
CHIX
|
09:32:03
|
|
124
|
3017.000
|
BATE
|
09:32:03
|
|
88
|
3017.500
|
CHIX
|
09:31:34
|
|
119
|
3017.500
|
CHIX
|
09:31:34
|
|
23
|
3013.500
|
BATE
|
09:28:46
|
|
9
|
3013.500
|
BATE
|
09:28:46
|
|
86
|
3013.500
|
CHIX
|
09:28:46
|
|
75
|
3013.500
|
BATE
|
09:28:46
|
|
710
|
3014.000
|
LSE
|
09:28:46
|
|
90
|
3014.000
|
CHIX
|
09:28:46
|
|
130
|
3013.500
|
CHIX
|
09:26:34
|
|
109
|
3015.500
|
BATE
|
09:26:33
|
|
145
|
3016.000
|
CHIX
|
09:26:33
|
|
229
|
3016.000
|
LSE
|
09:26:33
|
|
502
|
3016.000
|
LSE
|
09:26:33
|
|
76
|
3016.000
|
BATE
|
09:26:33
|
|
34
|
3016.000
|
BATE
|
09:26:33
|
|
87
|
3011.000
|
LSE
|
09:23:59
|
|
561
|
3011.000
|
LSE
|
09:23:59
|
|
37
|
3011.000
|
CHIX
|
09:23:59
|
|
54
|
3011.000
|
CHIX
|
09:23:59
|
|
113
|
3010.500
|
BATE
|
09:23:59
|
|
688
|
3011.000
|
LSE
|
09:23:59
|
|
130
|
3011.000
|
CHIX
|
09:23:59
|
|
35
|
3010.000
|
CHIX
|
09:22:00
|
|
53
|
3010.000
|
CHIX
|
09:22:00
|
|
84
|
3010.000
|
CHIX
|
09:22:00
|
|
114
|
3010.500
|
BATE
|
09:22:00
|
|
471
|
3010.500
|
LSE
|
09:21:34
|
|
161
|
3010.500
|
LSE
|
09:21:34
|
|
88
|
3009.000
|
CHIX
|
09:19:52
|
|
125
|
3010.000
|
LSE
|
09:19:52
|
|
506
|
3010.000
|
LSE
|
09:19:52
|
|
237
|
3008.500
|
LSE
|
09:18:29
|
|
99
|
3012.500
|
CHIX
|
09:18:06
|
|
86
|
3013.500
|
CHIX
|
09:17:48
|
|
119
|
3014.000
|
BATE
|
09:17:48
|
|
632
|
3015.000
|
LSE
|
09:17:29
|
|
81
|
3015.500
|
CHIX
|
09:17:08
|
|
94
|
3017.500
|
CHIX
|
09:16:46
|
|
121
|
3018.000
|
BATE
|
09:16:46
|
|
643
|
3018.000
|
LSE
|
09:16:46
|
|
88
|
3018.500
|
CHIX
|
09:16:46
|
|
59
|
3015.500
|
BATE
|
09:15:34
|
|
618
|
3016.000
|
LSE
|
09:14:55
|
|
57
|
3015.500
|
BATE
|
09:14:36
|
|
87
|
3016.000
|
CHIX
|
09:14:35
|
|
645
|
3016.500
|
LSE
|
09:14:22
|
|
362
|
3015.000
|
LSE
|
09:12:56
|
|
250
|
3015.000
|
LSE
|
09:12:56
|
|
85
|
3015.000
|
CHIX
|
09:12:56
|
|
94
|
3015.000
|
CHIX
|
09:12:56
|
|
98
|
3016.000
|
CHIX
|
09:12:08
|
|
113
|
3016.500
|
BATE
|
09:11:06
|
|
135
|
3016.500
|
CHIX
|
09:11:06
|
|
45
|
3017.000
|
LSE
|
09:11:06
|
|
30
|
3017.000
|
LSE
|
09:11:06
|
|
79
|
3017.000
|
LSE
|
09:11:06
|
|
94
|
3017.000
|
LSE
|
09:11:06
|
|
119
|
3017.000
|
LSE
|
09:11:06
|
|
344
|
3017.000
|
LSE
|
09:11:06
|
|
98
|
3018.500
|
CHIX
|
09:11:06
|
|
100
|
3018.000
|
BATE
|
09:09:49
|
|
683
|
3018.000
|
LSE
|
09:09:49
|
|
131
|
3018.000
|
BATE
|
09:09:49
|
|
84
|
3018.500
|
CHIX
|
09:09:45
|
|
91
|
3018.500
|
CHIX
|
09:09:45
|
|
355
|
3015.000
|
LSE
|
09:08:21
|
|
374
|
3015.000
|
LSE
|
09:08:21
|
|
77
|
3015.000
|
CHIX
|
09:07:21
|
|
18
|
3015.000
|
CHIX
|
09:07:21
|
|
69
|
3015.500
|
LSE
|
09:06:42
|
|
283
|
3015.500
|
LSE
|
09:06:42
|
|
258
|
3015.500
|
LSE
|
09:06:42
|
|
113
|
3015.000
|
BATE
|
09:06:04
|
|
87
|
3016.000
|
CHIX
|
09:05:42
|
|
6
|
3017.000
|
LSE
|
09:05:01
|
|
250
|
3017.000
|
LSE
|
09:05:01
|
|
196
|
3017.000
|
LSE
|
09:05:01
|
|
200
|
3017.000
|
LSE
|
09:05:01
|
|
88
|
3017.000
|
CHIX
|
09:05:01
|
|
100
|
3016.500
|
BATE
|
09:05:01
|
|
87
|
3017.000
|
CHIX
|
09:05:01
|
|
92
|
3017.000
|
CHIX
|
09:05:01
|
|
19
|
3018.000
|
BATE
|
09:03:29
|
|
92
|
3018.000
|
BATE
|
09:03:27
|
|
53
|
3018.500
|
CHIX
|
09:03:17
|
|
50
|
3018.500
|
CHIX
|
09:03:17
|
|
104
|
3019.000
|
BATE
|
09:03:17
|
|
703
|
3019.500
|
LSE
|
09:03:17
|
|
90
|
3019.500
|
CHIX
|
09:03:17
|
|
112
|
3020.000
|
BATE
|
09:01:41
|
|
729
|
3021.000
|
LSE
|
09:01:39
|
|
53
|
3021.000
|
CHIX
|
09:01:11
|
|
3
|
3021.000
|
CHIX
|
09:01:11
|
|
41
|
3021.000
|
CHIX
|
09:01:11
|
|
50
|
3021.000
|
CHIX
|
09:01:05
|
|
84
|
3021.000
|
CHIX
|
09:01:03
|
|
351
|
3021.000
|
LSE
|
09:01:03
|
|
322
|
3021.000
|
LSE
|
09:00:57
|
|
78
|
3020.000
|
CHIX
|
08:59:38
|
|
30
|
3020.000
|
CHIX
|
08:59:38
|
|
613
|
3019.500
|
LSE
|
08:59:18
|
|
32
|
3018.000
|
BATE
|
08:58:25
|
|
69
|
3018.000
|
BATE
|
08:58:25
|
|
89
|
3018.500
|
CHIX
|
08:58:25
|
|
86
|
3019.000
|
CHIX
|
08:58:25
|
|
682
|
3020.500
|
LSE
|
08:58:25
|
|
108
|
3023.000
|
BATE
|
08:57:21
|
|
89
|
3023.000
|
CHIX
|
08:57:21
|
|
85
|
3023.000
|
CHIX
|
08:57:21
|
|
733
|
3023.500
|
LSE
|
08:56:53
|
|
116
|
3020.500
|
BATE
|
08:55:36
|
|
112
|
3023.000
|
BATE
|
08:55:08
|
|
100
|
3025.000
|
CHIX
|
08:55:06
|
|
100
|
3025.000
|
CHIX
|
08:55:06
|
|
3
|
3025.000
|
CHIX
|
08:55:06
|
|
628
|
3024.500
|
LSE
|
08:55:06
|
|
107
|
3025.000
|
CHIX
|
08:54:54
|
|
24
|
3025.000
|
CHIX
|
08:54:54
|
|
136
|
3018.500
|
BATE
|
08:53:10
|
|
88
|
3022.000
|
CHIX
|
08:53:06
|
|
102
|
3022.000
|
BATE
|
08:53:06
|
|
618
|
3022.500
|
LSE
|
08:53:06
|
|
31
|
3022.500
|
BATE
|
08:53:06
|
|
71
|
3022.500
|
BATE
|
08:53:06
|
|
58
|
3021.000
|
LSE
|
08:52:20
|
|
93
|
3021.000
|
LSE
|
08:52:20
|
|
103
|
3021.000
|
LSE
|
08:52:20
|
|
423
|
3021.000
|
LSE
|
08:52:20
|
|
36
|
3021.000
|
LSE
|
08:52:20
|
|
226
|
3019.500
|
LSE
|
08:52:03
|
|
117
|
3019.500
|
BATE
|
08:51:37
|
|
4
|
3018.500
|
BATE
|
08:51:19
|
|
250
|
3016.000
|
LSE
|
08:50:52
|
|
96
|
3016.000
|
LSE
|
08:50:52
|
|
2
|
3016.000
|
CHIX
|
08:50:52
|
|
92
|
3016.000
|
CHIX
|
08:50:52
|
|
92
|
3016.000
|
CHIX
|
08:50:52
|
|
84
|
3017.000
|
CHIX
|
08:50:43
|
|
86
|
3017.000
|
CHIX
|
08:50:43
|
|
161
|
3016.500
|
CHIX
|
08:50:02
|
|
655
|
3016.500
|
LSE
|
08:50:02
|
|
679
|
3015.500
|
LSE
|
08:49:27
|
|
96
|
3015.000
|
CHIX
|
08:49:14
|
|
653
|
3009.000
|
LSE
|
08:48:08
|
|
94
|
3006.000
|
CHIX
|
08:47:06
|
|
127
|
3006.500
|
LSE
|
08:47:06
|
|
489
|
3006.500
|
LSE
|
08:47:06
|
|
82
|
3003.500
|
CHIX
|
08:45:33
|
|
94
|
3004.500
|
CHIX
|
08:45:33
|
|
657
|
3004.500
|
LSE
|
08:45:33
|
|
39
|
3003.500
|
CHIX
|
08:45:00
|
|
119
|
3001.000
|
BATE
|
08:43:41
|
|
92
|
3001.000
|
CHIX
|
08:43:41
|
|
123
|
3002.000
|
BATE
|
08:43:41
|
|
656
|
3003.000
|
LSE
|
08:43:23
|
|
87
|
3003.500
|
CHIX
|
08:42:27
|
|
127
|
3004.500
|
BATE
|
08:42:02
|
|
688
|
3005.500
|
LSE
|
08:42:02
|
|
96
|
3006.000
|
CHIX
|
08:42:00
|
|
92
|
3007.500
|
CHIX
|
08:41:38
|
|
96
|
3007.500
|
CHIX
|
08:41:38
|
|
115
|
3008.000
|
BATE
|
08:41:38
|
|
115
|
3008.000
|
BATE
|
08:41:38
|
|
1
|
3008.500
|
CHIX
|
08:41:22
|
|
649
|
3009.000
|
LSE
|
08:40:54
|
|
91
|
3008.000
|
CHIX
|
08:40:23
|
|
81
|
3009.500
|
CHIX
|
08:39:36
|
|
67
|
3009.500
|
CHIX
|
08:39:36
|
|
13
|
3009.500
|
CHIX
|
08:39:36
|
|
609
|
3011.000
|
LSE
|
08:39:34
|
|
732
|
3010.000
|
LSE
|
08:39:02
|
|
91
|
3007.500
|
CHIX
|
08:38:23
|
|
90
|
3008.000
|
CHIX
|
08:38:23
|
|
633
|
3006.000
|
LSE
|
08:37:23
|
|
86
|
3003.000
|
BATE
|
08:36:45
|
|
115
|
3003.000
|
CHIX
|
08:36:45
|
|
20
|
3003.000
|
BATE
|
08:36:45
|
|
102
|
3003.500
|
BATE
|
08:36:39
|
|
12
|
3003.500
|
BATE
|
08:36:39
|
|
81
|
3004.500
|
CHIX
|
08:36:19
|
|
435
|
3008.500
|
LSE
|
08:36:02
|
|
215
|
3008.500
|
LSE
|
08:36:02
|
|
601
|
3009.000
|
LSE
|
08:36:02
|
|
448
|
3002.500
|
LSE
|
08:35:29
|
|
176
|
3002.500
|
LSE
|
08:35:29
|
|
60
|
3002.500
|
LSE
|
08:35:29
|
|
66
|
3004.000
|
BATE
|
08:35:29
|
|
10
|
3004.000
|
BATE
|
08:35:29
|
|
32
|
3004.000
|
BATE
|
08:35:29
|
|
706
|
3006.500
|
LSE
|
08:35:28
|
|
13
|
3000.500
|
CHIX
|
08:34:17
|
|
76
|
3000.500
|
CHIX
|
08:34:17
|
|
680
|
3002.500
|
LSE
|
08:33:58
|
|
99
|
3001.000
|
CHIX
|
08:33:33
|
|
136
|
3002.500
|
BATE
|
08:33:33
|
|
115
|
3002.500
|
BATE
|
08:33:33
|
|
89
|
3003.000
|
CHIX
|
08:33:33
|
|
90
|
3004.500
|
CHIX
|
08:33:05
|
|
703
|
3004.500
|
LSE
|
08:33:05
|
|
690
|
3005.500
|
LSE
|
08:33:04
|
|
89
|
3005.500
|
LSE
|
08:33:04
|
|
33
|
3001.000
|
CHIX
|
08:32:06
|
|
42
|
3001.000
|
CHIX
|
08:32:06
|
|
100
|
3001.000
|
CHIX
|
08:32:06
|
|
39
|
3001.000
|
CHIX
|
08:32:06
|
|
783
|
3000.500
|
LSE
|
08:32:06
|
|
42
|
2999.000
|
BATE
|
08:30:10
|
|
81
|
2999.000
|
CHIX
|
08:30:10
|
|
74
|
2999.000
|
BATE
|
08:30:10
|
|
127
|
3000.500
|
LSE
|
08:30:07
|
|
496
|
3000.500
|
LSE
|
08:30:07
|
|
81
|
3001.000
|
CHIX
|
08:30:01
|
|
598
|
3002.000
|
LSE
|
08:30:01
|
|
124
|
3002.000
|
CHIX
|
08:30:01
|
|
367
|
3002.500
|
LSE
|
08:29:27
|
|
165
|
3002.500
|
LSE
|
08:29:27
|
|
96
|
3002.500
|
LSE
|
08:29:16
|
|
107
|
2996.500
|
CHIX
|
08:28:26
|
|
665
|
2997.000
|
LSE
|
08:28:24
|
|
137
|
2997.000
|
CHIX
|
08:28:24
|
|
112
|
2997.000
|
BATE
|
08:28:23
|
|
111
|
2997.000
|
BATE
|
08:28:23
|
|
164
|
2997.000
|
BATE
|
08:28:23
|
|
94
|
2997.000
|
CHIX
|
08:26:59
|
|
641
|
2997.500
|
LSE
|
08:26:59
|
|
108
|
2998.500
|
CHIX
|
08:26:57
|
|
133
|
2994.500
|
CHIX
|
08:26:05
|
|
652
|
2994.500
|
LSE
|
08:26:05
|
|
3
|
2989.000
|
CHIX
|
08:24:20
|
|
38
|
2989.000
|
CHIX
|
08:24:20
|
|
37
|
2989.000
|
CHIX
|
08:24:06
|
|
100
|
2989.000
|
CHIX
|
08:24:06
|
|
28
|
2989.000
|
CHIX
|
08:24:06
|
|
99
|
2988.500
|
CHIX
|
08:23:34
|
|
677
|
2989.500
|
LSE
|
08:23:25
|
|
679
|
2989.500
|
LSE
|
08:22:32
|
|
103
|
2986.500
|
BATE
|
08:21:44
|
|
34
|
2986.500
|
BATE
|
08:21:44
|
|
66
|
2986.500
|
BATE
|
08:21:44
|
|
93
|
2987.500
|
CHIX
|
08:21:44
|
|
83
|
2987.000
|
CHIX
|
08:21:44
|
|
614
|
2988.000
|
LSE
|
08:21:24
|
|
108
|
2984.000
|
BATE
|
08:20:09
|
|
81
|
2984.000
|
CHIX
|
08:20:09
|
|
96
|
2985.000
|
CHIX
|
08:20:01
|
|
241
|
2985.000
|
LSE
|
08:20:01
|
|
399
|
2985.000
|
LSE
|
08:20:01
|
|
146
|
2985.000
|
CHIX
|
08:20:01
|
|
116
|
2983.500
|
BATE
|
08:19:15
|
|
84
|
2983.500
|
CHIX
|
08:19:15
|
|
86
|
2983.500
|
CHIX
|
08:19:15
|
|
121
|
2984.000
|
BATE
|
08:19:15
|
|
635
|
2984.500
|
LSE
|
08:18:25
|
|
82
|
2984.500
|
CHIX
|
08:18:25
|
|
89
|
2983.000
|
CHIX
|
08:17:13
|
|
632
|
2983.500
|
LSE
|
08:17:13
|
|
86
|
2984.500
|
CHIX
|
08:17:10
|
|
91
|
2987.000
|
CHIX
|
08:16:15
|
|
100
|
2988.500
|
BATE
|
08:16:14
|
|
109
|
2987.500
|
BATE
|
08:16:14
|
|
118
|
2987.500
|
BATE
|
08:16:14
|
|
88
|
2987.500
|
CHIX
|
08:16:14
|
|
596
|
2988.500
|
LSE
|
08:16:14
|
|
80
|
2988.500
|
CHIX
|
08:15:47
|
|
1
|
2988.500
|
CHIX
|
08:15:47
|
|
92
|
2988.000
|
CHIX
|
08:15:30
|
|
98
|
2988.500
|
CHIX
|
08:15:30
|
|
123
|
2985.000
|
BATE
|
08:14:37
|
|
626
|
2987.500
|
LSE
|
08:14:33
|
|
646
|
2987.500
|
LSE
|
08:14:33
|
|
38
|
2981.000
|
CHIX
|
08:13:30
|
|
54
|
2981.000
|
CHIX
|
08:13:30
|
|
12
|
2981.000
|
CHIX
|
08:13:30
|
|
70
|
2981.000
|
CHIX
|
08:13:30
|
|
84
|
2982.500
|
CHIX
|
08:13:30
|
|
26
|
2981.500
|
BATE
|
08:13:07
|
|
88
|
2981.500
|
BATE
|
08:13:07
|
|
60
|
2981.500
|
BATE
|
08:13:07
|
|
63
|
2981.500
|
BATE
|
08:13:03
|
|
89
|
2982.500
|
CHIX
|
08:13:01
|
|
91
|
2983.000
|
CHIX
|
08:13:00
|
|
724
|
2983.500
|
LSE
|
08:12:53
|
|
723
|
2983.000
|
LSE
|
08:11:58
|
|
98
|
2984.500
|
CHIX
|
08:11:44
|
|
90
|
2984.500
|
CHIX
|
08:11:44
|
|
576
|
2983.000
|
LSE
|
08:10:41
|
|
41
|
2983.000
|
LSE
|
08:10:41
|
|
85
|
2984.500
|
CHIX
|
08:10:01
|
|
90
|
2984.500
|
CHIX
|
08:10:01
|
|
65
|
2986.000
|
BATE
|
08:09:41
|
|
43
|
2986.000
|
BATE
|
08:09:41
|
|
25
|
2986.000
|
BATE
|
08:09:41
|
|
90
|
2986.000
|
BATE
|
08:09:39
|
|
4
|
2986.000
|
BATE
|
08:09:39
|
|
124
|
2986.000
|
BATE
|
08:09:39
|
|
656
|
2987.000
|
LSE
|
08:09:39
|
|
81
|
2987.500
|
CHIX
|
08:09:37
|
|
88
|
2987.500
|
CHIX
|
08:09:37
|
|
28
|
2988.500
|
CHIX
|
08:09:28
|
|
197
|
2988.500
|
CHIX
|
08:09:28
|
|
638
|
2989.000
|
LSE
|
08:09:05
|
|
675
|
2990.500
|
LSE
|
08:09:05
|
|
95
|
2986.000
|
CHIX
|
08:08:02
|
|
50
|
2986.500
|
BATE
|
08:08:02
|
|
68
|
2986.500
|
BATE
|
08:08:01
|
|
121
|
2987.000
|
BATE
|
08:08:01
|
|
113
|
2987.000
|
BATE
|
08:07:57
|
|
108
|
2988.000
|
BATE
|
08:07:41
|
|
91
|
2989.500
|
CHIX
|
08:07:41
|
|
109
|
2989.500
|
CHIX
|
08:07:41
|
|
629
|
2990.500
|
LSE
|
08:07:39
|
|
85
|
2990.500
|
CHIX
|
08:07:39
|
|
164
|
2989.500
|
LSE
|
08:06:50
|
|
526
|
2989.500
|
LSE
|
08:06:50
|
|
97
|
2982.500
|
CHIX
|
08:06:06
|
|
704
|
2983.000
|
LSE
|
08:06:06
|
|
19
|
2982.000
|
BATE
|
08:05:34
|
|
26
|
2983.000
|
CHIX
|
08:05:34
|
|
90
|
2983.000
|
CHIX
|
08:05:34
|
|
143
|
2984.000
|
BATE
|
08:05:34
|
|
764
|
2984.000
|
LSE
|
08:05:34
|
|
82
|
2984.500
|
CHIX
|
08:05:34
|
|
93
|
2984.500
|
CHIX
|
08:05:34
|
|
163
|
2985.000
|
BATE
|
08:05:25
|
|
344
|
2985.000
|
LSE
|
08:05:25
|
|
289
|
2985.000
|
LSE
|
08:05:25
|
|
111
|
2985.000
|
BATE
|
08:05:25
|
|
250
|
2985.000
|
LSE
|
08:05:16
|
|
81
|
2985.000
|
LSE
|
08:05:16
|
|
97
|
2986.000
|
CHIX
|
08:05:15
|
|
101
|
2986.500
|
CHIX
|
08:05:15
|
|
21
|
2986.000
|
CHIX
|
08:05:07
|
|
5
|
2976.000
|
CHIX
|
08:04:08
|
|
47
|
2980.000
|
LSE
|
08:04:07
|
|
126
|
2980.000
|
LSE
|
08:04:07
|
|
230
|
2980.000
|
LSE
|
08:04:07
|
|
203
|
2980.000
|
LSE
|
08:04:07
|
|
132
|
2979.000
|
CHIX
|
08:04:07
|
|
83
|
2980.500
|
CHIX
|
08:04:03
|
|
116
|
2980.500
|
CHIX
|
08:04:00
|
|
83
|
2979.000
|
CHIX
|
08:03:37
|
|
123
|
2980.500
|
CHIX
|
08:03:35
|
|
82
|
2978.500
|
LSE
|
08:03:17
|
|
181
|
2978.500
|
LSE
|
08:03:16
|
|
6
|
2978.500
|
LSE
|
08:03:15
|
|
91
|
2980.000
|
CHIX
|
08:03:12
|
|
95
|
2976.000
|
CHIX
|
08:02:20
|
|
94
|
2979.000
|
CHIX
|
08:02:06
|
|
378
|
2979.500
|
LSE
|
08:02:06
|
|
6
|
2979.500
|
LSE
|
08:02:05
|
|
305
|
2979.500
|
LSE
|
08:02:02
|
|
124
|
2984.500
|
LSE
|
08:01:45
|
|
471
|
2984.500
|
LSE
|
08:01:45
|
|
109
|
2984.000
|
BATE
|
08:01:45
|
|
112
|
2984.000
|
BATE
|
08:01:45
|
|
94
|
2987.500
|
CHIX
|
08:01:31
|
|
91
|
2988.000
|
CHIX
|
08:01:31
|
|
609
|
2989.000
|
LSE
|
08:01:31
|
|
51
|
2988.500
|
LSE
|
08:00:55
|
|
675
|
2990.500
|
LSE
|
08:00:55
|
|
625
|
2990.500
|
LSE
|
08:00:55
|
|
81
|
2990.500
|
CHIX
|
08:00:55
|
|
82
|
2991.000
|
CHIX
|
08:00:55
|