British American Tobacco p.l.c 6-K, filed Mar 18, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-03-18
For: 2022-03-18
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on March 18, 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 18, 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 18, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated March 18, 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 18, 2022
Exhibit 1
British American Tobacco p.l.c.
18 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:
|
17 March 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
385,000
|
|
Highest price paid per share (pence):
|
3118.00p
|
|
Lowest price paid per share (pence):
|
3060.50p
|
|
Volume weighted average price paid per share (pence):
|
3094.1353p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the
Company holds 170,180,718 of its shares in Treasury. The Company has 2,286,441,843 ordinary
shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG
on 17 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
|
17/03/2022
|
275,000
|
3,094.5367
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/03/2022
|
70,000
|
3,093.1359
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/03/2022
|
40,000
|
3,093.1247
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
104
|
3115.500
|
LSE
|
16:24:11
|
|
26
|
3115.500
|
CHIX
|
16:24:11
|
|
25
|
3115.500
|
CHIX
|
16:24:07
|
|
21
|
3116.000
|
CHIX
|
16:24:00
|
|
56
|
3116.000
|
CHIX
|
16:24:00
|
|
22
|
3116.000
|
CHIX
|
16:24:00
|
|
123
|
3116.000
|
LSE
|
16:24:00
|
|
220
|
3116.000
|
LSE
|
16:24:00
|
|
56
|
3116.500
|
BATE
|
16:23:50
|
|
81
|
3116.500
|
CHIX
|
16:23:35
|
|
1
|
3116.500
|
CHIX
|
16:23:35
|
|
252
|
3115.500
|
LSE
|
16:23:30
|
|
428
|
3115.500
|
LSE
|
16:23:30
|
|
89
|
3115.500
|
CHIX
|
16:23:26
|
|
101
|
3115.500
|
BATE
|
16:23:26
|
|
94
|
3116.000
|
CHIX
|
16:23:11
|
|
634
|
3116.500
|
LSE
|
16:23:00
|
|
4
|
3116.500
|
LSE
|
16:23:00
|
|
110
|
3116.500
|
LSE
|
16:23:00
|
|
113
|
3116.000
|
BATE
|
16:22:49
|
|
94
|
3116.000
|
CHIX
|
16:22:49
|
|
105
|
3117.000
|
BATE
|
16:22:32
|
|
89
|
3117.000
|
CHIX
|
16:22:32
|
|
154
|
3117.000
|
LSE
|
16:22:30
|
|
458
|
3117.000
|
LSE
|
16:22:30
|
|
451
|
3117.000
|
LSE
|
16:22:30
|
|
112
|
3117.000
|
BATE
|
16:22:30
|
|
23
|
3117.500
|
CHIX
|
16:22:26
|
|
147
|
3117.500
|
CHIX
|
16:22:26
|
|
44
|
3117.500
|
CHIX
|
16:21:56
|
|
36
|
3117.500
|
CHIX
|
16:21:56
|
|
122
|
3118.000
|
BATE
|
16:21:50
|
|
616
|
3118.000
|
LSE
|
16:21:50
|
|
72
|
3118.000
|
CHIX
|
16:21:40
|
|
17
|
3118.000
|
CHIX
|
16:21:40
|
|
85
|
3117.500
|
CHIX
|
16:21:31
|
|
112
|
3117.500
|
BATE
|
16:21:25
|
|
558
|
3117.500
|
LSE
|
16:21:25
|
|
113
|
3117.500
|
LSE
|
16:21:25
|
|
113
|
3117.500
|
CHIX
|
16:21:22
|
|
16
|
3115.500
|
BATE
|
16:21:02
|
|
18
|
3116.000
|
LSE
|
16:21:02
|
|
534
|
3116.000
|
LSE
|
16:21:02
|
|
18
|
3116.000
|
LSE
|
16:21:02
|
|
187
|
3116.500
|
CHIX
|
16:21:01
|
|
102
|
3115.500
|
BATE
|
16:20:29
|
|
234
|
3116.500
|
LSE
|
16:20:20
|
|
378
|
3116.500
|
LSE
|
16:20:20
|
|
94
|
3116.000
|
CHIX
|
16:20:20
|
|
109
|
3115.500
|
BATE
|
16:19:59
|
|
260
|
3115.500
|
LSE
|
16:19:59
|
|
95
|
3115.500
|
CHIX
|
16:19:37
|
|
124
|
3115.500
|
CHIX
|
16:19:37
|
|
107
|
3115.500
|
BATE
|
16:19:37
|
|
266
|
3115.500
|
LSE
|
16:19:37
|
|
307
|
3115.500
|
LSE
|
16:19:32
|
|
270
|
3115.000
|
LSE
|
16:19:11
|
|
98
|
3115.000
|
CHIX
|
16:19:11
|
|
125
|
3114.000
|
CHIX
|
16:18:52
|
|
23
|
3113.500
|
CHIX
|
16:18:38
|
|
393
|
3113.000
|
LSE
|
16:18:04
|
|
243
|
3113.000
|
LSE
|
16:18:04
|
|
84
|
3114.000
|
CHIX
|
16:18:01
|
|
100
|
3114.500
|
BATE
|
16:17:52
|
|
16
|
3114.500
|
BATE
|
16:17:52
|
|
124
|
3114.500
|
BATE
|
16:17:49
|
|
84
|
3114.500
|
CHIX
|
16:17:49
|
|
361
|
3114.500
|
LSE
|
16:17:49
|
|
96
|
3114.500
|
LSE
|
16:17:49
|
|
215
|
3114.500
|
LSE
|
16:17:49
|
|
136
|
3115.000
|
CHIX
|
16:17:48
|
|
107
|
3114.500
|
BATE
|
16:17:30
|
|
117
|
3114.500
|
LSE
|
16:17:24
|
|
260
|
3114.500
|
LSE
|
16:17:23
|
|
1
|
3114.500
|
CHIX
|
16:17:23
|
|
243
|
3114.500
|
LSE
|
16:17:22
|
|
113
|
3114.500
|
CHIX
|
16:17:22
|
|
16
|
3113.500
|
LSE
|
16:17:09
|
|
21
|
3113.500
|
CHIX
|
16:17:09
|
|
257
|
3113.500
|
LSE
|
16:17:09
|
|
80
|
3113.500
|
LSE
|
16:17:09
|
|
88
|
3112.500
|
CHIX
|
16:16:44
|
|
28
|
3112.000
|
CHIX
|
16:16:16
|
|
79
|
3111.500
|
BATE
|
16:15:55
|
|
54
|
3111.500
|
CHIX
|
16:15:55
|
|
9
|
3111.500
|
BATE
|
16:15:55
|
|
33
|
3111.500
|
CHIX
|
16:15:55
|
|
54
|
3111.500
|
BATE
|
16:15:55
|
|
10
|
3111.500
|
BATE
|
16:15:55
|
|
678
|
3112.000
|
LSE
|
16:15:55
|
|
103
|
3112.000
|
BATE
|
16:15:55
|
|
194
|
3112.500
|
LSE
|
16:15:50
|
|
55
|
3112.500
|
LSE
|
16:15:50
|
|
105
|
3112.500
|
LSE
|
16:15:50
|
|
300
|
3112.500
|
CHIX
|
16:15:49
|
|
634
|
3112.500
|
LSE
|
16:15:16
|
|
122
|
3112.500
|
BATE
|
16:14:34
|
|
112
|
3113.000
|
CHIX
|
16:14:14
|
|
575
|
3113.500
|
LSE
|
16:14:06
|
|
105
|
3113.500
|
BATE
|
16:14:06
|
|
12
|
3113.500
|
BATE
|
16:14:06
|
|
1
|
3113.500
|
LSE
|
16:14:06
|
|
23
|
3114.000
|
CHIX
|
16:13:42
|
|
61
|
3114.000
|
CHIX
|
16:13:42
|
|
81
|
3114.500
|
CHIX
|
16:13:37
|
|
91
|
3115.000
|
CHIX
|
16:13:26
|
|
65
|
3115.000
|
CHIX
|
16:13:26
|
|
94
|
3115.000
|
CHIX
|
16:13:18
|
|
596
|
3115.000
|
LSE
|
16:13:18
|
|
35
|
3115.000
|
BATE
|
16:13:18
|
|
78
|
3115.000
|
BATE
|
16:13:18
|
|
558
|
3115.500
|
LSE
|
16:13:18
|
|
71
|
3115.500
|
LSE
|
16:13:18
|
|
108
|
3114.000
|
CHIX
|
16:12:03
|
|
98
|
3114.500
|
LSE
|
16:11:34
|
|
25
|
3115.000
|
CHIX
|
16:11:26
|
|
98
|
3115.000
|
CHIX
|
16:11:26
|
|
583
|
3114.500
|
LSE
|
16:11:26
|
|
80
|
3115.000
|
CHIX
|
16:11:26
|
|
104
|
3114.500
|
BATE
|
16:11:12
|
|
9
|
3114.500
|
BATE
|
16:11:12
|
|
5
|
3114.500
|
BATE
|
16:11:12
|
|
67
|
3115.000
|
CHIX
|
16:11:05
|
|
43
|
3115.000
|
CHIX
|
16:11:05
|
|
241
|
3114.500
|
LSE
|
16:11:05
|
|
100
|
3114.500
|
LSE
|
16:11:05
|
|
200
|
3114.500
|
LSE
|
16:11:05
|
|
28
|
3114.500
|
LSE
|
16:11:05
|
|
115
|
3114.500
|
BATE
|
16:10:42
|
|
37
|
3115.000
|
CHIX
|
16:10:39
|
|
57
|
3115.000
|
CHIX
|
16:10:39
|
|
55
|
3115.500
|
CHIX
|
16:10:08
|
|
36
|
3115.500
|
CHIX
|
16:10:08
|
|
559
|
3116.000
|
LSE
|
16:10:01
|
|
45
|
3116.000
|
LSE
|
16:09:59
|
|
97
|
3115.500
|
CHIX
|
16:09:50
|
|
20
|
3115.500
|
CHIX
|
16:09:50
|
|
103
|
3114.000
|
BATE
|
16:09:27
|
|
17
|
3114.000
|
BATE
|
16:09:27
|
|
509
|
3114.000
|
LSE
|
16:09:27
|
|
139
|
3114.000
|
LSE
|
16:09:19
|
|
88
|
3114.000
|
CHIX
|
16:09:19
|
|
76
|
3114.500
|
BATE
|
16:08:44
|
|
120
|
3114.500
|
BATE
|
16:08:44
|
|
480
|
3115.000
|
LSE
|
16:08:43
|
|
93
|
3115.000
|
CHIX
|
16:08:43
|
|
151
|
3115.000
|
LSE
|
16:08:43
|
|
7
|
3115.000
|
CHIX
|
16:08:43
|
|
110
|
3115.500
|
CHIX
|
16:08:42
|
|
122
|
3115.000
|
BATE
|
16:08:15
|
|
45
|
3115.000
|
CHIX
|
16:08:11
|
|
100
|
3115.000
|
CHIX
|
16:08:11
|
|
15
|
3115.000
|
CHIX
|
16:08:10
|
|
214
|
3115.000
|
LSE
|
16:08:10
|
|
400
|
3115.000
|
LSE
|
16:08:10
|
|
30
|
3115.000
|
LSE
|
16:08:10
|
|
717
|
3115.000
|
LSE
|
16:07:49
|
|
61
|
3115.000
|
LSE
|
16:07:49
|
|
60
|
3115.500
|
CHIX
|
16:07:43
|
|
35
|
3115.500
|
CHIX
|
16:07:42
|
|
57
|
3114.000
|
BATE
|
16:06:55
|
|
655
|
3114.000
|
LSE
|
16:06:46
|
|
51
|
3114.000
|
BATE
|
16:06:46
|
|
100
|
3114.500
|
CHIX
|
16:06:42
|
|
93
|
3114.500
|
CHIX
|
16:06:42
|
|
112
|
3114.500
|
BATE
|
16:06:42
|
|
22
|
3114.000
|
CHIX
|
16:06:01
|
|
61
|
3114.000
|
CHIX
|
16:06:01
|
|
615
|
3114.000
|
LSE
|
16:06:01
|
|
111
|
3114.000
|
BATE
|
16:06:01
|
|
35
|
3114.000
|
CHIX
|
16:06:01
|
|
53
|
3114.000
|
CHIX
|
16:06:01
|
|
14
|
3114.500
|
CHIX
|
16:05:48
|
|
77
|
3114.500
|
CHIX
|
16:05:48
|
|
76
|
3114.500
|
CHIX
|
16:05:48
|
|
14
|
3114.500
|
CHIX
|
16:05:48
|
|
642
|
3112.000
|
LSE
|
16:05:06
|
|
95
|
3112.500
|
CHIX
|
16:04:26
|
|
623
|
3113.000
|
LSE
|
16:04:26
|
|
175
|
3113.500
|
BATE
|
16:04:25
|
|
149
|
3113.500
|
CHIX
|
16:04:05
|
|
14
|
3113.500
|
CHIX
|
16:04:05
|
|
100
|
3113.500
|
CHIX
|
16:03:56
|
|
18
|
3113.500
|
CHIX
|
16:03:56
|
|
82
|
3112.500
|
LSE
|
16:03:43
|
|
145
|
3112.500
|
LSE
|
16:03:43
|
|
331
|
3112.500
|
LSE
|
16:03:43
|
|
45
|
3112.500
|
LSE
|
16:03:43
|
|
80
|
3111.500
|
CHIX
|
16:03:08
|
|
117
|
3111.500
|
BATE
|
16:03:08
|
|
96
|
3111.500
|
CHIX
|
16:03:08
|
|
120
|
3112.000
|
BATE
|
16:03:05
|
|
680
|
3112.000
|
LSE
|
16:03:04
|
|
89
|
3111.500
|
CHIX
|
16:02:43
|
|
13
|
3111.500
|
CHIX
|
16:02:43
|
|
75
|
3111.500
|
CHIX
|
16:02:35
|
|
13
|
3111.500
|
CHIX
|
16:02:35
|
|
107
|
3110.500
|
BATE
|
16:02:10
|
|
9
|
3110.500
|
BATE
|
16:02:10
|
|
7
|
3112.000
|
LSE
|
16:02:10
|
|
250
|
3112.000
|
LSE
|
16:02:10
|
|
123
|
3111.500
|
LSE
|
16:02:10
|
|
257
|
3111.500
|
LSE
|
16:02:10
|
|
93
|
3112.000
|
CHIX
|
16:02:10
|
|
887
|
3111.500
|
LSE
|
16:02:10
|
|
124
|
3111.500
|
BATE
|
16:02:10
|
|
84
|
3111.500
|
CHIX
|
16:02:10
|
|
27
|
3109.000
|
CHIX
|
16:01:42
|
|
96
|
3109.000
|
CHIX
|
16:01:41
|
|
38
|
3106.000
|
CHIX
|
16:01:14
|
|
21
|
3106.000
|
CHIX
|
16:01:14
|
|
151
|
3106.000
|
CHIX
|
16:01:14
|
|
571
|
3106.000
|
LSE
|
16:01:14
|
|
186
|
3106.000
|
BATE
|
16:01:14
|
|
681
|
3106.500
|
LSE
|
16:01:04
|
|
89
|
3105.500
|
CHIX
|
16:00:24
|
|
581
|
3104.000
|
LSE
|
15:59:14
|
|
82
|
3104.500
|
CHIX
|
15:59:14
|
|
2
|
3104.500
|
CHIX
|
15:59:14
|
|
143
|
3104.500
|
CHIX
|
15:59:13
|
|
10
|
3103.000
|
BATE
|
15:58:32
|
|
17
|
3103.000
|
BATE
|
15:58:32
|
|
89
|
3103.000
|
BATE
|
15:58:32
|
|
33
|
3103.500
|
CHIX
|
15:58:28
|
|
100
|
3103.500
|
CHIX
|
15:58:28
|
|
67
|
3104.000
|
LSE
|
15:58:28
|
|
306
|
3104.000
|
LSE
|
15:58:28
|
|
290
|
3104.000
|
LSE
|
15:58:28
|
|
552
|
3104.000
|
LSE
|
15:58:28
|
|
89
|
3104.000
|
LSE
|
15:58:27
|
|
628
|
3104.000
|
LSE
|
15:58:02
|
|
228
|
3104.500
|
BATE
|
15:58:00
|
|
25
|
3104.500
|
CHIX
|
15:57:56
|
|
1
|
3104.500
|
CHIX
|
15:57:56
|
|
256
|
3104.500
|
LSE
|
15:57:56
|
|
83
|
3104.500
|
CHIX
|
15:57:56
|
|
129
|
3104.500
|
CHIX
|
15:57:54
|
|
17
|
3104.500
|
CHIX
|
15:57:54
|
|
67
|
3104.500
|
BATE
|
15:57:40
|
|
586
|
3104.000
|
LSE
|
15:57:10
|
|
106
|
3104.000
|
BATE
|
15:57:10
|
|
94
|
3104.500
|
CHIX
|
15:57:01
|
|
2
|
3104.500
|
CHIX
|
15:57:01
|
|
474
|
3104.500
|
LSE
|
15:57:01
|
|
65
|
3104.500
|
CHIX
|
15:57:00
|
|
21
|
3104.500
|
CHIX
|
15:57:00
|
|
89
|
3104.500
|
CHIX
|
15:57:00
|
|
97
|
3103.500
|
CHIX
|
15:56:43
|
|
98
|
3103.500
|
BATE
|
15:55:59
|
|
94
|
3103.500
|
BATE
|
15:55:32
|
|
120
|
3104.000
|
CHIX
|
15:55:31
|
|
583
|
3104.500
|
LSE
|
15:55:25
|
|
127
|
3104.500
|
CHIX
|
15:55:25
|
|
639
|
3104.500
|
LSE
|
15:55:25
|
|
113
|
3104.500
|
CHIX
|
15:54:20
|
|
617
|
3104.000
|
LSE
|
15:53:54
|
|
38
|
3104.500
|
CHIX
|
15:53:49
|
|
55
|
3104.500
|
CHIX
|
15:53:49
|
|
91
|
3103.500
|
CHIX
|
15:53:21
|
|
13
|
3103.500
|
BATE
|
15:53:20
|
|
6
|
3103.500
|
BATE
|
15:53:20
|
|
8
|
3103.500
|
BATE
|
15:53:20
|
|
101
|
3103.500
|
BATE
|
15:53:20
|
|
96
|
3103.500
|
BATE
|
15:53:20
|
|
789
|
3104.000
|
LSE
|
15:53:20
|
|
261
|
3104.500
|
LSE
|
15:53:14
|
|
145
|
3104.500
|
LSE
|
15:53:14
|
|
22
|
3103.500
|
CHIX
|
15:52:50
|
|
63
|
3103.500
|
CHIX
|
15:52:50
|
|
6
|
3103.500
|
CHIX
|
15:52:50
|
|
98
|
3103.500
|
CHIX
|
15:52:50
|
|
82
|
3103.500
|
CHIX
|
15:52:48
|
|
115
|
3103.500
|
BATE
|
15:52:04
|
|
120
|
3103.500
|
BATE
|
15:52:04
|
|
75
|
3103.500
|
CHIX
|
15:52:04
|
|
53
|
3103.500
|
CHIX
|
15:52:04
|
|
3
|
3103.500
|
CHIX
|
15:52:04
|
|
63
|
3103.500
|
CHIX
|
15:51:58
|
|
665
|
3103.500
|
LSE
|
15:51:58
|
|
21
|
3103.500
|
CHIX
|
15:51:58
|
|
58
|
3103.500
|
BATE
|
15:51:27
|
|
96
|
3103.500
|
CHIX
|
15:51:27
|
|
109
|
3103.500
|
BATE
|
15:51:27
|
|
16
|
3102.500
|
BATE
|
15:50:58
|
|
18
|
3102.500
|
CHIX
|
15:50:51
|
|
63
|
3102.500
|
CHIX
|
15:50:51
|
|
626
|
3102.500
|
LSE
|
15:50:51
|
|
27
|
3102.500
|
CHIX
|
15:50:51
|
|
95
|
3102.500
|
CHIX
|
15:50:51
|
|
151
|
3102.500
|
CHIX
|
15:50:51
|
|
108
|
3101.500
|
BATE
|
15:49:36
|
|
613
|
3101.500
|
LSE
|
15:49:35
|
|
846
|
3101.500
|
LSE
|
15:49:35
|
|
105
|
3101.000
|
CHIX
|
15:49:13
|
|
96
|
3101.000
|
CHIX
|
15:48:48
|
|
826
|
3101.000
|
LSE
|
15:48:48
|
|
105
|
3101.000
|
BATE
|
15:48:48
|
|
81
|
3101.500
|
CHIX
|
15:48:13
|
|
80
|
3101.500
|
CHIX
|
15:48:13
|
|
41
|
3101.500
|
CHIX
|
15:48:13
|
|
40
|
3101.500
|
CHIX
|
15:48:11
|
|
198
|
3101.500
|
LSE
|
15:48:11
|
|
87
|
3101.500
|
CHIX
|
15:47:54
|
|
473
|
3100.000
|
LSE
|
15:47:46
|
|
149
|
3099.500
|
BATE
|
15:47:16
|
|
250
|
3100.000
|
LSE
|
15:47:08
|
|
70
|
3100.000
|
LSE
|
15:47:08
|
|
122
|
3100.000
|
BATE
|
15:47:07
|
|
21
|
3100.000
|
CHIX
|
15:47:07
|
|
25
|
3100.000
|
CHIX
|
15:47:07
|
|
16
|
3100.000
|
BATE
|
15:47:00
|
|
38
|
3100.000
|
CHIX
|
15:47:00
|
|
172
|
3100.000
|
CHIX
|
15:46:19
|
|
102
|
3099.500
|
LSE
|
15:45:55
|
|
92
|
3099.500
|
CHIX
|
15:45:55
|
|
111
|
3099.500
|
CHIX
|
15:45:55
|
|
532
|
3099.500
|
LSE
|
15:45:45
|
|
540
|
3099.500
|
LSE
|
15:45:27
|
|
62
|
3099.500
|
LSE
|
15:45:27
|
|
101
|
3099.500
|
BATE
|
15:45:27
|
|
120
|
3100.000
|
CHIX
|
15:44:39
|
|
1
|
3100.000
|
CHIX
|
15:44:39
|
|
55
|
3099.500
|
LSE
|
15:44:05
|
|
39
|
3099.500
|
LSE
|
15:44:05
|
|
106
|
3099.500
|
BATE
|
15:44:05
|
|
13
|
3099.500
|
BATE
|
15:44:05
|
|
88
|
3099.500
|
BATE
|
15:43:56
|
|
457
|
3099.500
|
LSE
|
15:43:56
|
|
3
|
3099.500
|
BATE
|
15:43:56
|
|
188
|
3100.000
|
CHIX
|
15:43:43
|
|
91
|
3100.000
|
CHIX
|
15:43:43
|
|
436
|
3099.500
|
LSE
|
15:42:53
|
|
191
|
3099.500
|
LSE
|
15:42:52
|
|
123
|
3100.000
|
BATE
|
15:42:50
|
|
600
|
3100.500
|
LSE
|
15:42:45
|
|
174
|
3101.000
|
CHIX
|
15:42:36
|
|
99
|
3101.000
|
CHIX
|
15:42:36
|
|
90
|
3100.000
|
CHIX
|
15:41:29
|
|
359
|
3100.500
|
LSE
|
15:41:10
|
|
96
|
3100.500
|
LSE
|
15:41:10
|
|
224
|
3100.500
|
LSE
|
15:41:10
|
|
55
|
3100.500
|
BATE
|
15:41:10
|
|
66
|
3100.500
|
BATE
|
15:41:10
|
|
83
|
3100.500
|
CHIX
|
15:41:10
|
|
2
|
3101.500
|
CHIX
|
15:40:46
|
|
94
|
3102.000
|
CHIX
|
15:40:24
|
|
114
|
3102.000
|
LSE
|
15:40:24
|
|
651
|
3102.000
|
LSE
|
15:40:24
|
|
73
|
3102.500
|
BATE
|
15:40:18
|
|
36
|
3102.500
|
BATE
|
15:40:18
|
|
99
|
3103.000
|
BATE
|
15:39:58
|
|
17
|
3103.000
|
BATE
|
15:39:58
|
|
118
|
3103.500
|
BATE
|
15:39:58
|
|
83
|
3103.500
|
CHIX
|
15:39:58
|
|
663
|
3103.500
|
LSE
|
15:39:58
|
|
284
|
3103.500
|
CHIX
|
15:39:37
|
|
2
|
3103.500
|
CHIX
|
15:39:31
|
|
12
|
3103.500
|
CHIX
|
15:39:25
|
|
20
|
3103.500
|
CHIX
|
15:39:25
|
|
43
|
3103.500
|
CHIX
|
15:39:25
|
|
20
|
3103.500
|
CHIX
|
15:39:25
|
|
21
|
3103.000
|
CHIX
|
15:39:07
|
|
80
|
3103.000
|
CHIX
|
15:39:07
|
|
538
|
3102.000
|
LSE
|
15:38:58
|
|
83
|
3101.500
|
CHIX
|
15:38:44
|
|
554
|
3101.500
|
LSE
|
15:38:44
|
|
155
|
3098.500
|
CHIX
|
15:37:31
|
|
599
|
3098.500
|
LSE
|
15:37:31
|
|
120
|
3098.500
|
BATE
|
15:37:31
|
|
72
|
3098.500
|
BATE
|
15:37:31
|
|
33
|
3098.500
|
BATE
|
15:37:26
|
|
747
|
3099.000
|
LSE
|
15:37:16
|
|
114
|
3098.500
|
BATE
|
15:37:02
|
|
221
|
3098.500
|
CHIX
|
15:36:33
|
|
1
|
3098.500
|
CHIX
|
15:36:33
|
|
131
|
3097.500
|
CHIX
|
15:35:31
|
|
610
|
3097.500
|
LSE
|
15:35:30
|
|
627
|
3098.000
|
LSE
|
15:35:10
|
|
116
|
3098.000
|
BATE
|
15:35:10
|
|
99
|
3098.000
|
CHIX
|
15:35:10
|
|
107
|
3098.000
|
BATE
|
15:35:10
|
|
280
|
3098.500
|
LSE
|
15:35:06
|
|
260
|
3098.000
|
LSE
|
15:34:53
|
|
87
|
3098.000
|
LSE
|
15:34:53
|
|
200
|
3098.500
|
CHIX
|
15:34:52
|
|
590
|
3098.000
|
LSE
|
15:34:51
|
|
85
|
3098.000
|
BATE
|
15:34:50
|
|
25
|
3098.000
|
BATE
|
15:34:50
|
|
81
|
3098.000
|
CHIX
|
15:34:36
|
|
596
|
3097.500
|
LSE
|
15:34:11
|
|
61
|
3096.500
|
CHIX
|
15:34:04
|
|
56
|
3096.500
|
CHIX
|
15:34:04
|
|
83
|
3097.000
|
CHIX
|
15:33:20
|
|
85
|
3097.000
|
CHIX
|
15:33:20
|
|
3
|
3097.000
|
CHIX
|
15:33:15
|
|
136
|
3096.500
|
LSE
|
15:31:39
|
|
426
|
3096.500
|
LSE
|
15:31:39
|
|
130
|
3097.000
|
BATE
|
15:31:38
|
|
140
|
3097.000
|
CHIX
|
15:31:38
|
|
100
|
3097.000
|
CHIX
|
15:31:38
|
|
22
|
3097.000
|
BATE
|
15:31:38
|
|
93
|
3097.000
|
BATE
|
15:31:38
|
|
660
|
3097.500
|
LSE
|
15:31:38
|
|
65
|
3097.500
|
BATE
|
15:31:02
|
|
175
|
3097.500
|
CHIX
|
15:31:02
|
|
276
|
3097.500
|
LSE
|
15:31:02
|
|
343
|
3097.500
|
LSE
|
15:31:02
|
|
97
|
3097.500
|
CHIX
|
15:31:02
|
|
92
|
3098.000
|
CHIX
|
15:29:21
|
|
658
|
3098.500
|
LSE
|
15:29:21
|
|
74
|
3098.500
|
BATE
|
15:29:21
|
|
23
|
3098.500
|
BATE
|
15:29:21
|
|
12
|
3098.500
|
BATE
|
15:29:21
|
|
117
|
3099.500
|
CHIX
|
15:29:12
|
|
105
|
3099.500
|
BATE
|
15:29:12
|
|
660
|
3100.000
|
LSE
|
15:29:12
|
|
680
|
3100.000
|
LSE
|
15:29:12
|
|
105
|
3100.000
|
BATE
|
15:29:12
|
|
55
|
3100.500
|
CHIX
|
15:29:05
|
|
126
|
3100.000
|
LSE
|
15:29:00
|
|
123
|
3100.000
|
BATE
|
15:29:00
|
|
128
|
3100.000
|
CHIX
|
15:29:00
|
|
95
|
3100.000
|
CHIX
|
15:29:00
|
|
3
|
3099.500
|
CHIX
|
15:28:32
|
|
161
|
3097.500
|
CHIX
|
15:27:40
|
|
104
|
3097.500
|
BATE
|
15:27:40
|
|
171
|
3097.500
|
LSE
|
15:27:40
|
|
485
|
3097.500
|
LSE
|
15:27:40
|
|
90
|
3098.000
|
CHIX
|
15:27:30
|
|
644
|
3098.000
|
LSE
|
15:26:24
|
|
99
|
3098.000
|
CHIX
|
15:26:24
|
|
677
|
3098.500
|
LSE
|
15:26:06
|
|
98
|
3098.500
|
CHIX
|
15:26:06
|
|
98
|
3098.500
|
BATE
|
15:26:06
|
|
17
|
3098.500
|
BATE
|
15:26:06
|
|
655
|
3097.500
|
LSE
|
15:25:07
|
|
18
|
3098.000
|
LSE
|
15:25:00
|
|
92
|
3098.000
|
CHIX
|
15:25:00
|
|
657
|
3098.000
|
LSE
|
15:25:00
|
|
107
|
3098.000
|
BATE
|
15:25:00
|
|
94
|
3098.000
|
CHIX
|
15:25:00
|
|
117
|
3098.000
|
BATE
|
15:25:00
|
|
40
|
3098.500
|
CHIX
|
15:24:07
|
|
160
|
3098.500
|
CHIX
|
15:24:07
|
|
107
|
3096.500
|
LSE
|
15:23:16
|
|
443
|
3096.500
|
LSE
|
15:23:16
|
|
100
|
3097.000
|
CHIX
|
15:23:05
|
|
2
|
3097.000
|
CHIX
|
15:23:05
|
|
167
|
3097.000
|
CHIX
|
15:23:04
|
|
1
|
3097.000
|
CHIX
|
15:23:04
|
|
107
|
3096.500
|
LSE
|
15:22:51
|
|
585
|
3097.500
|
LSE
|
15:22:00
|
|
1
|
3097.500
|
BATE
|
15:21:58
|
|
105
|
3097.500
|
BATE
|
15:21:58
|
|
590
|
3098.000
|
LSE
|
15:21:57
|
|
104
|
3098.500
|
BATE
|
15:21:49
|
|
180
|
3098.500
|
CHIX
|
15:21:48
|
|
20
|
3098.500
|
CHIX
|
15:21:48
|
|
107
|
3099.000
|
CHIX
|
15:21:38
|
|
71
|
3099.000
|
CHIX
|
15:21:38
|
|
109
|
3098.500
|
BATE
|
15:21:25
|
|
536
|
3099.000
|
LSE
|
15:21:13
|
|
111
|
3099.000
|
LSE
|
15:21:13
|
|
89
|
3097.500
|
CHIX
|
15:20:00
|
|
137
|
3097.500
|
CHIX
|
15:20:00
|
|
119
|
3097.500
|
BATE
|
15:20:00
|
|
110
|
3098.000
|
BATE
|
15:19:58
|
|
215
|
3098.000
|
LSE
|
15:19:58
|
|
431
|
3098.000
|
LSE
|
15:19:58
|
|
523
|
3098.000
|
LSE
|
15:19:58
|
|
45
|
3098.000
|
LSE
|
15:19:58
|
|
95
|
3098.000
|
CHIX
|
15:19:58
|
|
179
|
3098.000
|
CHIX
|
15:19:40
|
|
434
|
3098.000
|
LSE
|
15:19:15
|
|
210
|
3098.000
|
LSE
|
15:19:15
|
|
123
|
3097.500
|
CHIX
|
15:18:46
|
|
688
|
3097.500
|
LSE
|
15:18:39
|
|
2
|
3095.000
|
CHIX
|
15:17:55
|
|
644
|
3095.500
|
LSE
|
15:17:55
|
|
646
|
3095.500
|
LSE
|
15:17:55
|
|
39
|
3095.500
|
CHIX
|
15:17:55
|
|
38
|
3095.500
|
CHIX
|
15:17:55
|
|
70
|
3095.500
|
BATE
|
15:17:55
|
|
41
|
3095.500
|
BATE
|
15:17:55
|
|
46
|
3095.500
|
CHIX
|
15:17:55
|
|
63
|
3096.000
|
BATE
|
15:17:48
|
|
69
|
3096.000
|
BATE
|
15:17:48
|
|
31
|
3096.000
|
BATE
|
15:17:39
|
|
109
|
3096.000
|
LSE
|
15:17:39
|
|
108
|
3096.000
|
BATE
|
15:17:38
|
|
93
|
3096.500
|
CHIX
|
15:17:35
|
|
196
|
3096.500
|
CHIX
|
15:17:35
|
|
15
|
3096.500
|
BATE
|
15:17:35
|
|
90
|
3096.500
|
BATE
|
15:17:35
|
|
88
|
3096.000
|
CHIX
|
15:16:22
|
|
101
|
3096.000
|
CHIX
|
15:16:22
|
|
92
|
3096.000
|
CHIX
|
15:16:10
|
|
92
|
3094.500
|
CHIX
|
15:15:09
|
|
2
|
3094.000
|
CHIX
|
15:15:08
|
|
1
|
3094.000
|
CHIX
|
15:15:07
|
|
2
|
3094.000
|
CHIX
|
15:15:07
|
|
88
|
3093.000
|
CHIX
|
15:14:56
|
|
93
|
3093.000
|
CHIX
|
15:14:56
|
|
100
|
3093.000
|
BATE
|
15:14:56
|
|
602
|
3094.000
|
LSE
|
15:14:08
|
|
101
|
3094.000
|
CHIX
|
15:14:08
|
|
631
|
3094.000
|
LSE
|
15:14:08
|
|
114
|
3094.000
|
BATE
|
15:14:08
|
|
102
|
3094.000
|
BATE
|
15:12:44
|
|
88
|
3094.000
|
CHIX
|
15:12:44
|
|
71
|
3094.500
|
CHIX
|
15:12:41
|
|
100
|
3094.500
|
CHIX
|
15:12:41
|
|
682
|
3094.500
|
LSE
|
15:12:41
|
|
107
|
3094.500
|
BATE
|
15:12:41
|
|
95
|
3095.000
|
CHIX
|
15:12:33
|
|
33
|
3095.500
|
LSE
|
15:11:29
|
|
85
|
3095.500
|
LSE
|
15:11:29
|
|
258
|
3095.500
|
LSE
|
15:11:29
|
|
178
|
3095.500
|
LSE
|
15:11:29
|
|
33
|
3095.500
|
LSE
|
15:11:29
|
|
88
|
3096.500
|
BATE
|
15:11:10
|
|
30
|
3096.500
|
BATE
|
15:11:10
|
|
92
|
3097.000
|
CHIX
|
15:11:07
|
|
200
|
3097.000
|
CHIX
|
15:11:07
|
|
368
|
3097.000
|
LSE
|
15:11:07
|
|
302
|
3097.000
|
LSE
|
15:11:07
|
|
107
|
3098.500
|
BATE
|
15:10:08
|
|
647
|
3099.000
|
LSE
|
15:10:07
|
|
95
|
3099.000
|
CHIX
|
15:10:07
|
|
109
|
3099.500
|
BATE
|
15:09:59
|
|
96
|
3100.000
|
CHIX
|
15:09:41
|
|
146
|
3100.000
|
CHIX
|
15:09:41
|
|
603
|
3100.000
|
LSE
|
15:09:41
|
|
129
|
3100.000
|
BATE
|
15:09:41
|
|
79
|
3100.500
|
CHIX
|
15:09:22
|
|
15
|
3100.500
|
CHIX
|
15:09:22
|
|
85
|
3100.500
|
CHIX
|
15:09:22
|
|
42
|
3098.500
|
BATE
|
15:08:43
|
|
548
|
3099.000
|
LSE
|
15:08:42
|
|
827
|
3099.000
|
LSE
|
15:08:42
|
|
91
|
3099.000
|
CHIX
|
15:08:42
|
|
92
|
3098.500
|
CHIX
|
15:08:16
|
|
1
|
3098.500
|
CHIX
|
15:08:16
|
|
43
|
3098.000
|
CHIX
|
15:07:29
|
|
16
|
3098.000
|
CHIX
|
15:07:29
|
|
30
|
3098.000
|
CHIX
|
15:07:29
|
|
20
|
3098.500
|
BATE
|
15:07:04
|
|
77
|
3098.500
|
BATE
|
15:07:04
|
|
23
|
3098.500
|
BATE
|
15:07:04
|
|
141
|
3099.000
|
CHIX
|
15:07:04
|
|
208
|
3099.500
|
CHIX
|
15:06:56
|
|
670
|
3099.500
|
LSE
|
15:06:56
|
|
105
|
3100.000
|
BATE
|
15:06:19
|
|
568
|
3100.000
|
LSE
|
15:06:19
|
|
116
|
3100.000
|
BATE
|
15:06:19
|
|
109
|
3100.000
|
BATE
|
15:06:19
|
|
116
|
3100.500
|
BATE
|
15:06:01
|
|
3
|
3100.500
|
CHIX
|
15:06:01
|
|
91
|
3100.500
|
CHIX
|
15:06:01
|
|
195
|
3101.000
|
LSE
|
15:05:44
|
|
191
|
3101.000
|
LSE
|
15:05:44
|
|
210
|
3101.000
|
LSE
|
15:05:44
|
|
683
|
3099.500
|
LSE
|
15:05:32
|
|
166
|
3099.500
|
CHIX
|
15:05:10
|
|
109
|
3099.500
|
BATE
|
15:05:02
|
|
105
|
3099.500
|
BATE
|
15:05:01
|
|
327
|
3099.500
|
CHIX
|
15:05:01
|
|
36
|
3100.000
|
BATE
|
15:04:08
|
|
90
|
3100.000
|
CHIX
|
15:04:00
|
|
589
|
3099.500
|
LSE
|
15:03:57
|
|
45
|
3099.500
|
LSE
|
15:03:57
|
|
4
|
3099.500
|
LSE
|
15:03:47
|
|
235
|
3100.000
|
CHIX
|
15:03:38
|
|
569
|
3099.500
|
LSE
|
15:03:11
|
|
117
|
3099.500
|
BATE
|
15:03:11
|
|
15
|
3099.500
|
BATE
|
15:03:11
|
|
36
|
3099.500
|
BATE
|
15:03:11
|
|
65
|
3099.500
|
BATE
|
15:03:11
|
|
83
|
3099.500
|
CHIX
|
15:02:53
|
|
93
|
3099.500
|
CHIX
|
15:02:53
|
|
604
|
3100.000
|
LSE
|
15:02:45
|
|
120
|
3100.000
|
BATE
|
15:02:45
|
|
73
|
3100.500
|
CHIX
|
15:02:41
|
|
22
|
3100.500
|
CHIX
|
15:02:41
|
|
1
|
3100.500
|
CHIX
|
15:02:41
|
|
115
|
3099.000
|
CHIX
|
15:02:20
|
|
2
|
3098.500
|
CHIX
|
15:02:20
|
|
1
|
3098.500
|
BATE
|
15:02:15
|
|
632
|
3098.500
|
LSE
|
15:02:11
|
|
93
|
3099.000
|
CHIX
|
15:02:10
|
|
3
|
3097.000
|
CHIX
|
15:01:40
|
|
115
|
3094.500
|
CHIX
|
15:01:14
|
|
180
|
3094.500
|
CHIX
|
15:01:14
|
|
566
|
3094.500
|
LSE
|
15:01:14
|
|
681
|
3094.500
|
LSE
|
15:01:14
|
|
106
|
3092.000
|
BATE
|
14:59:49
|
|
97
|
3092.500
|
CHIX
|
14:59:45
|
|
609
|
3092.500
|
LSE
|
14:59:45
|
|
27
|
3093.000
|
CHIX
|
14:59:22
|
|
110
|
3093.000
|
BATE
|
14:59:22
|
|
72
|
3093.000
|
CHIX
|
14:59:22
|
|
100
|
3094.000
|
BATE
|
14:59:08
|
|
3
|
3094.000
|
BATE
|
14:59:08
|
|
290
|
3094.000
|
LSE
|
14:59:06
|
|
250
|
3094.000
|
LSE
|
14:59:06
|
|
52
|
3094.000
|
LSE
|
14:59:06
|
|
99
|
3094.000
|
CHIX
|
14:59:06
|
|
652
|
3094.000
|
LSE
|
14:59:06
|
|
133
|
3094.000
|
BATE
|
14:59:06
|
|
185
|
3094.000
|
CHIX
|
14:59:06
|
|
87
|
3094.500
|
CHIX
|
14:59:02
|
|
97
|
3094.500
|
CHIX
|
14:59:02
|
|
104
|
3094.500
|
BATE
|
14:59:02
|
|
1
|
3094.500
|
CHIX
|
14:58:34
|
|
85
|
3094.000
|
CHIX
|
14:58:28
|
|
7
|
3093.500
|
CHIX
|
14:58:26
|
|
111
|
3093.500
|
CHIX
|
14:57:14
|
|
2
|
3093.500
|
CHIX
|
14:57:14
|
|
100
|
3093.000
|
BATE
|
14:57:04
|
|
2
|
3093.000
|
BATE
|
14:57:04
|
|
290
|
3093.000
|
LSE
|
14:57:04
|
|
381
|
3093.000
|
LSE
|
14:57:04
|
|
67
|
3093.000
|
CHIX
|
14:57:04
|
|
201
|
3093.000
|
LSE
|
14:57:04
|
|
96
|
3093.000
|
LSE
|
14:57:04
|
|
18
|
3093.000
|
CHIX
|
14:57:04
|
|
256
|
3093.000
|
LSE
|
14:57:04
|
|
116
|
3093.000
|
CHIX
|
14:57:04
|
|
178
|
3093.000
|
BATE
|
14:57:04
|
|
14
|
3093.500
|
BATE
|
14:56:44
|
|
13
|
3093.500
|
BATE
|
14:56:44
|
|
87
|
3093.500
|
BATE
|
14:56:44
|
|
178
|
3093.000
|
LSE
|
14:56:05
|
|
102
|
3093.000
|
LSE
|
14:56:05
|
|
220
|
3093.000
|
LSE
|
14:56:05
|
|
223
|
3092.500
|
CHIX
|
14:55:39
|
|
100
|
3093.000
|
BATE
|
14:55:31
|
|
97
|
3093.000
|
CHIX
|
14:55:28
|
|
442
|
3093.000
|
LSE
|
14:55:13
|
|
210
|
3093.000
|
LSE
|
14:55:13
|
|
638
|
3092.500
|
LSE
|
14:55:00
|
|
38
|
3093.000
|
CHIX
|
14:54:44
|
|
130
|
3093.000
|
CHIX
|
14:54:44
|
|
5
|
3092.500
|
CHIX
|
14:54:36
|
|
58
|
3091.500
|
BATE
|
14:53:51
|
|
120
|
3091.500
|
BATE
|
14:53:50
|
|
633
|
3091.500
|
LSE
|
14:53:50
|
|
256
|
3092.000
|
CHIX
|
14:53:48
|
|
90
|
3092.500
|
CHIX
|
14:53:47
|
|
89
|
3092.500
|
CHIX
|
14:53:36
|
|
630
|
3091.500
|
LSE
|
14:52:56
|
|
97
|
3090.500
|
CHIX
|
14:52:26
|
|
88
|
3091.500
|
CHIX
|
14:52:12
|
|
60
|
3091.500
|
CHIX
|
14:52:12
|
|
26
|
3091.500
|
CHIX
|
14:52:12
|
|
46
|
3092.000
|
CHIX
|
14:52:04
|
|
37
|
3092.000
|
CHIX
|
14:52:04
|
|
309
|
3091.500
|
LSE
|
14:52:03
|
|
254
|
3091.500
|
LSE
|
14:52:03
|
|
123
|
3092.000
|
BATE
|
14:52:02
|
|
374
|
3092.500
|
LSE
|
14:52:02
|
|
176
|
3092.500
|
LSE
|
14:52:02
|
|
110
|
3092.500
|
BATE
|
14:51:13
|
|
87
|
3092.500
|
CHIX
|
14:51:13
|
|
111
|
3094.000
|
CHIX
|
14:50:41
|
|
100
|
3094.000
|
BATE
|
14:50:41
|
|
613
|
3094.500
|
LSE
|
14:50:41
|
|
68
|
3094.500
|
LSE
|
14:50:41
|
|
101
|
3094.500
|
BATE
|
14:50:41
|
|
681
|
3094.500
|
LSE
|
14:50:41
|
|
54
|
3094.500
|
CHIX
|
14:50:41
|
|
34
|
3094.500
|
CHIX
|
14:50:41
|
|
85
|
3094.500
|
CHIX
|
14:50:41
|
|
97
|
3095.000
|
CHIX
|
14:50:40
|
|
102
|
3094.000
|
BATE
|
14:49:53
|
|
94
|
3095.000
|
CHIX
|
14:49:09
|
|
153
|
3095.000
|
CHIX
|
14:49:09
|
|
564
|
3095.000
|
LSE
|
14:49:09
|
|
2
|
3095.500
|
CHIX
|
14:49:05
|
|
86
|
3095.500
|
CHIX
|
14:49:02
|
|
107
|
3095.500
|
BATE
|
14:48:16
|
|
14
|
3097.000
|
CHIX
|
14:48:14
|
|
73
|
3097.000
|
CHIX
|
14:48:14
|
|
194
|
3097.000
|
CHIX
|
14:48:14
|
|
683
|
3097.000
|
LSE
|
14:48:14
|
|
111
|
3097.000
|
BATE
|
14:48:14
|
|
37
|
3097.000
|
BATE
|
14:48:14
|
|
648
|
3097.000
|
LSE
|
14:48:14
|
|
70
|
3097.000
|
BATE
|
14:47:23
|
|
100
|
3098.000
|
CHIX
|
14:47:20
|
|
98
|
3098.000
|
CHIX
|
14:47:18
|
|
397
|
3099.000
|
LSE
|
14:46:47
|
|
250
|
3099.000
|
LSE
|
14:46:47
|
|
66
|
3099.000
|
BATE
|
14:46:47
|
|
44
|
3099.000
|
BATE
|
14:46:47
|
|
183
|
3099.000
|
BATE
|
14:46:47
|
|
117
|
3099.000
|
CHIX
|
14:46:47
|
|
95
|
3099.000
|
CHIX
|
14:46:47
|
|
595
|
3099.500
|
LSE
|
14:46:31
|
|
100
|
3099.500
|
CHIX
|
14:46:07
|
|
71
|
3099.500
|
CHIX
|
14:46:07
|
|
573
|
3099.000
|
LSE
|
14:46:07
|
|
51
|
3098.500
|
CHIX
|
14:45:30
|
|
100
|
3098.500
|
CHIX
|
14:45:30
|
|
100
|
3098.500
|
CHIX
|
14:45:30
|
|
14
|
3097.000
|
CHIX
|
14:44:52
|
|
88
|
3097.000
|
BATE
|
14:44:52
|
|
108
|
3097.000
|
BATE
|
14:44:52
|
|
148
|
3097.500
|
CHIX
|
14:44:52
|
|
682
|
3097.500
|
LSE
|
14:44:52
|
|
95
|
3098.000
|
CHIX
|
14:44:28
|
|
92
|
3098.000
|
CHIX
|
14:44:28
|
|
115
|
3098.500
|
BATE
|
14:44:17
|
|
43
|
3099.000
|
BATE
|
14:44:15
|
|
43
|
3099.000
|
BATE
|
14:44:15
|
|
71
|
3099.000
|
BATE
|
14:44:15
|
|
81
|
3099.000
|
BATE
|
14:44:15
|
|
2
|
3099.000
|
BATE
|
14:44:15
|
|
290
|
3099.000
|
LSE
|
14:44:15
|
|
281
|
3099.000
|
LSE
|
14:44:15
|
|
94
|
3099.000
|
CHIX
|
14:44:15
|
|
103
|
3099.500
|
BATE
|
14:44:10
|
|
123
|
3099.000
|
CHIX
|
14:43:41
|
|
96
|
3098.500
|
CHIX
|
14:43:40
|
|
84
|
3098.500
|
CHIX
|
14:43:38
|
|
664
|
3098.500
|
LSE
|
14:43:38
|
|
146
|
3098.000
|
CHIX
|
14:43:10
|
|
569
|
3098.000
|
LSE
|
14:42:59
|
|
97
|
3096.500
|
CHIX
|
14:42:20
|
|
616
|
3096.500
|
LSE
|
14:41:42
|
|
113
|
3098.000
|
BATE
|
14:41:28
|
|
22
|
3098.000
|
BATE
|
14:41:28
|
|
95
|
3098.000
|
CHIX
|
14:41:28
|
|
75
|
3098.000
|
BATE
|
14:41:28
|
|
53
|
3098.000
|
BATE
|
14:41:25
|
|
106
|
3099.000
|
CHIX
|
14:41:25
|
|
547
|
3099.000
|
LSE
|
14:41:25
|
|
12
|
3099.000
|
CHIX
|
14:41:25
|
|
71
|
3099.000
|
CHIX
|
14:41:25
|
|
99
|
3099.000
|
CHIX
|
14:41:25
|
|
91
|
3099.000
|
CHIX
|
14:40:56
|
|
105
|
3099.000
|
BATE
|
14:40:10
|
|
454
|
3101.500
|
LSE
|
14:40:03
|
|
145
|
3101.500
|
LSE
|
14:40:03
|
|
94
|
3101.500
|
CHIX
|
14:40:03
|
|
13
|
3101.500
|
CHIX
|
14:40:03
|
|
96
|
3101.500
|
CHIX
|
14:40:03
|
|
23
|
3101.500
|
BATE
|
14:40:03
|
|
113
|
3101.500
|
BATE
|
14:40:03
|
|
4
|
3101.500
|
BATE
|
14:40:03
|
|
95
|
3101.500
|
CHIX
|
14:40:03
|
|
115
|
3101.500
|
BATE
|
14:40:03
|
|
84
|
3102.500
|
CHIX
|
14:39:49
|
|
14
|
3102.500
|
CHIX
|
14:39:49
|
|
256
|
3102.500
|
LSE
|
14:39:17
|
|
400
|
3102.500
|
LSE
|
14:39:17
|
|
109
|
3102.500
|
BATE
|
14:39:17
|
|
123
|
3102.500
|
BATE
|
14:39:17
|
|
144
|
3102.500
|
CHIX
|
14:39:17
|
|
120
|
3102.500
|
CHIX
|
14:39:17
|
|
610
|
3102.500
|
LSE
|
14:39:17
|
|
93
|
3102.500
|
CHIX
|
14:39:17
|
|
33
|
3102.500
|
BATE
|
14:38:47
|
|
129
|
3102.500
|
BATE
|
14:38:45
|
|
3
|
3103.500
|
CHIX
|
14:38:00
|
|
191
|
3103.500
|
LSE
|
14:37:59
|
|
268
|
3103.500
|
LSE
|
14:37:59
|
|
86
|
3103.500
|
CHIX
|
14:37:59
|
|
9
|
3103.500
|
CHIX
|
14:37:59
|
|
86
|
3103.500
|
CHIX
|
14:37:55
|
|
45
|
3103.500
|
CHIX
|
14:37:55
|
|
100
|
3103.500
|
LSE
|
14:37:55
|
|
36
|
3103.500
|
CHIX
|
14:37:53
|
|
181
|
3104.000
|
CHIX
|
14:37:53
|
|
210
|
3104.000
|
LSE
|
14:37:52
|
|
424
|
3104.000
|
LSE
|
14:37:52
|
|
111
|
3104.500
|
CHIX
|
14:37:12
|
|
100
|
3104.500
|
BATE
|
14:37:12
|
|
114
|
3104.500
|
LSE
|
14:37:12
|
|
176
|
3104.500
|
LSE
|
14:37:12
|
|
335
|
3104.500
|
LSE
|
14:37:12
|
|
1
|
3105.000
|
CHIX
|
14:36:51
|
|
136
|
3105.000
|
CHIX
|
14:36:51
|
|
145
|
3104.000
|
CHIX
|
14:36:39
|
|
134
|
3104.000
|
BATE
|
14:36:39
|
|
116
|
3104.000
|
BATE
|
14:36:39
|
|
100
|
3104.500
|
BATE
|
14:36:17
|
|
2
|
3104.500
|
BATE
|
14:36:17
|
|
2
|
3104.500
|
BATE
|
14:36:17
|
|
51
|
3104.500
|
CHIX
|
14:36:15
|
|
130
|
3104.500
|
CHIX
|
14:36:15
|
|
593
|
3104.500
|
LSE
|
14:36:15
|
|
108
|
3105.000
|
BATE
|
14:36:13
|
|
102
|
3105.500
|
CHIX
|
14:36:01
|
|
37
|
3105.500
|
CHIX
|
14:36:01
|
|
118
|
3105.000
|
CHIX
|
14:35:34
|
|
3
|
3105.000
|
CHIX
|
14:35:34
|
|
80
|
3104.500
|
CHIX
|
14:35:19
|
|
42
|
3104.500
|
CHIX
|
14:35:19
|
|
110
|
3104.000
|
BATE
|
14:35:06
|
|
619
|
3104.000
|
LSE
|
14:35:06
|
|
658
|
3104.000
|
LSE
|
14:34:56
|
|
94
|
3104.000
|
CHIX
|
14:34:56
|
|
175
|
3104.000
|
BATE
|
14:34:56
|
|
263
|
3104.000
|
CHIX
|
14:34:56
|
|
121
|
3103.500
|
BATE
|
14:34:14
|
|
112
|
3103.500
|
CHIX
|
14:34:14
|
|
144
|
3104.000
|
CHIX
|
14:33:54
|
|
94
|
3104.000
|
CHIX
|
14:33:54
|
|
77
|
3104.000
|
CHIX
|
14:33:54
|
|
21
|
3104.000
|
CHIX
|
14:33:54
|
|
604
|
3104.000
|
LSE
|
14:33:40
|
|
119
|
3104.000
|
BATE
|
14:33:40
|
|
114
|
3104.500
|
BATE
|
14:33:29
|
|
332
|
3104.500
|
LSE
|
14:33:29
|
|
305
|
3104.500
|
LSE
|
14:33:29
|
|
2
|
3104.500
|
CHIX
|
14:33:20
|
|
85
|
3104.500
|
CHIX
|
14:33:20
|
|
153
|
3104.500
|
CHIX
|
14:33:20
|
|
49
|
3101.500
|
CHIX
|
14:32:27
|
|
39
|
3101.500
|
CHIX
|
14:32:27
|
|
127
|
3101.500
|
BATE
|
14:32:27
|
|
84
|
3103.000
|
CHIX
|
14:32:13
|
|
20
|
3104.500
|
BATE
|
14:32:09
|
|
80
|
3104.500
|
BATE
|
14:32:09
|
|
679
|
3105.000
|
LSE
|
14:32:03
|
|
223
|
3105.000
|
BATE
|
14:32:03
|
|
78
|
3106.000
|
CHIX
|
14:32:01
|
|
71
|
3106.000
|
CHIX
|
14:32:01
|
|
142
|
3106.000
|
CHIX
|
14:32:01
|
|
85
|
3106.000
|
CHIX
|
14:32:01
|
|
117
|
3106.000
|
BATE
|
14:32:01
|
|
607
|
3106.000
|
LSE
|
14:32:01
|
|
102
|
3106.500
|
CHIX
|
14:32:00
|
|
8
|
3106.500
|
CHIX
|
14:32:00
|
|
81
|
3106.500
|
CHIX
|
14:32:00
|
|
1
|
3106.500
|
CHIX
|
14:31:49
|
|
21
|
3106.500
|
CHIX
|
14:31:49
|
|
55
|
3106.000
|
CHIX
|
14:31:42
|
|
144
|
3105.000
|
CHIX
|
14:31:35
|
|
659
|
3105.000
|
LSE
|
14:31:30
|
|
119
|
3105.000
|
BATE
|
14:31:01
|
|
136
|
3105.000
|
CHIX
|
14:31:01
|
|
134
|
3105.500
|
BATE
|
14:31:01
|
|
576
|
3105.500
|
LSE
|
14:31:01
|
|
59
|
3106.000
|
CHIX
|
14:30:57
|
|
33
|
3106.000
|
CHIX
|
14:30:57
|
|
54
|
3106.000
|
CHIX
|
14:30:57
|
|
103
|
3106.000
|
BATE
|
14:30:56
|
|
178
|
3104.500
|
CHIX
|
14:30:37
|
|
192
|
3104.000
|
CHIX
|
14:30:21
|
|
128
|
3102.500
|
CHIX
|
14:29:39
|
|
54
|
3102.000
|
LSE
|
14:29:24
|
|
505
|
3102.000
|
LSE
|
14:29:24
|
|
92
|
3102.000
|
CHIX
|
14:29:24
|
|
89
|
3103.500
|
CHIX
|
14:27:56
|
|
109
|
3103.500
|
BATE
|
14:27:52
|
|
669
|
3103.500
|
LSE
|
14:27:52
|
|
68
|
3104.000
|
CHIX
|
14:27:40
|
|
92
|
3104.000
|
CHIX
|
14:27:40
|
|
90
|
3104.500
|
CHIX
|
14:27:29
|
|
2
|
3104.500
|
BATE
|
14:27:26
|
|
104
|
3104.500
|
BATE
|
14:27:26
|
|
117
|
3104.500
|
BATE
|
14:27:26
|
|
570
|
3105.000
|
LSE
|
14:27:18
|
|
39
|
3105.000
|
CHIX
|
14:26:52
|
|
158
|
3105.000
|
LSE
|
14:26:50
|
|
258
|
3105.000
|
LSE
|
14:26:50
|
|
53
|
3105.000
|
LSE
|
14:26:50
|
|
12
|
3105.000
|
CHIX
|
14:26:50
|
|
99
|
3105.000
|
LSE
|
14:26:50
|
|
77
|
3105.000
|
CHIX
|
14:26:50
|
|
605
|
3104.500
|
LSE
|
14:25:54
|
|
92
|
3104.500
|
CHIX
|
14:25:54
|
|
1
|
3103.500
|
CHIX
|
14:25:09
|
|
36
|
3103.500
|
CHIX
|
14:25:07
|
|
36
|
3105.000
|
BATE
|
14:24:59
|
|
79
|
3105.000
|
BATE
|
14:24:59
|
|
5
|
3105.000
|
BATE
|
14:24:59
|
|
111
|
3106.000
|
LSE
|
14:24:54
|
|
100
|
3106.000
|
LSE
|
14:24:54
|
|
339
|
3106.000
|
LSE
|
14:24:50
|
|
97
|
3106.500
|
CHIX
|
14:24:49
|
|
107
|
3107.500
|
BATE
|
14:24:44
|
|
91
|
3107.500
|
CHIX
|
14:24:44
|
|
87
|
3107.500
|
CHIX
|
14:24:44
|
|
11
|
3107.500
|
CHIX
|
14:24:44
|
|
659
|
3108.000
|
LSE
|
14:24:41
|
|
106
|
3107.500
|
BATE
|
14:24:41
|
|
80
|
3107.500
|
CHIX
|
14:23:41
|
|
32
|
3107.500
|
CHIX
|
14:23:41
|
|
371
|
3108.000
|
LSE
|
14:23:39
|
|
274
|
3108.000
|
LSE
|
14:23:39
|
|
64
|
3107.500
|
CHIX
|
14:23:39
|
|
31
|
3108.000
|
LSE
|
14:23:29
|
|
657
|
3108.500
|
LSE
|
14:22:05
|
|
396
|
3106.500
|
LSE
|
14:20:59
|
|
250
|
3106.500
|
LSE
|
14:20:59
|
|
86
|
3106.500
|
CHIX
|
14:20:59
|
|
97
|
3107.500
|
CHIX
|
14:20:15
|
|
8
|
3108.000
|
BATE
|
14:20:15
|
|
47
|
3108.000
|
BATE
|
14:20:15
|
|
39
|
3108.000
|
BATE
|
14:20:15
|
|
11
|
3108.000
|
BATE
|
14:20:15
|
|
82
|
3108.000
|
CHIX
|
14:20:15
|
|
615
|
3108.500
|
LSE
|
14:20:15
|
|
90
|
3110.000
|
CHIX
|
14:19:26
|
|
121
|
3110.500
|
BATE
|
14:19:23
|
|
108
|
3110.500
|
BATE
|
14:19:23
|
|
158
|
3110.500
|
BATE
|
14:19:23
|
|
50
|
3111.000
|
LSE
|
14:19:16
|
|
497
|
3111.000
|
LSE
|
14:19:16
|
|
640
|
3111.000
|
LSE
|
14:19:15
|
|
81
|
3111.500
|
CHIX
|
14:18:57
|
|
26
|
3111.500
|
CHIX
|
14:18:57
|
|
3
|
3111.500
|
CHIX
|
14:18:57
|
|
100
|
3111.500
|
CHIX
|
14:18:57
|
|
655
|
3111.500
|
LSE
|
14:18:57
|
|
636
|
3111.500
|
LSE
|
14:18:57
|
|
94
|
3109.500
|
CHIX
|
14:18:03
|
|
250
|
3109.500
|
LSE
|
14:18:01
|
|
98
|
3110.000
|
CHIX
|
14:17:50
|
|
678
|
3101.500
|
LSE
|
14:15:47
|
|
560
|
3101.000
|
LSE
|
14:15:06
|
|
102
|
3102.000
|
BATE
|
14:14:40
|
|
14
|
3102.000
|
LSE
|
14:14:40
|
|
287
|
3102.000
|
LSE
|
14:14:40
|
|
287
|
3101.500
|
LSE
|
14:14:40
|
|
792
|
3102.000
|
LSE
|
14:14:40
|
|
254
|
3100.000
|
CHIX
|
14:14:01
|
|
364
|
3097.500
|
LSE
|
14:12:30
|
|
183
|
3097.500
|
LSE
|
14:12:30
|
|
85
|
3098.000
|
CHIX
|
14:12:23
|
|
638
|
3098.500
|
LSE
|
14:12:18
|
|
116
|
3100.000
|
BATE
|
14:11:14
|
|
96
|
3100.500
|
CHIX
|
14:11:09
|
|
593
|
3101.000
|
LSE
|
14:11:07
|
|
84
|
3100.500
|
CHIX
|
14:10:44
|
|
115
|
3101.000
|
BATE
|
14:10:42
|
|
573
|
3101.500
|
LSE
|
14:10:33
|
|
549
|
3101.500
|
LSE
|
14:10:05
|
|
93
|
3100.500
|
CHIX
|
14:09:00
|
|
142
|
3100.500
|
CHIX
|
14:08:58
|
|
38
|
3100.500
|
LSE
|
14:08:58
|
|
36
|
3100.500
|
LSE
|
14:08:58
|
|
38
|
3100.500
|
LSE
|
14:08:58
|
|
523
|
3100.500
|
LSE
|
14:08:58
|
|
11
|
3100.500
|
LSE
|
14:08:58
|
|
461
|
3100.500
|
LSE
|
14:08:58
|
|
95
|
3100.500
|
LSE
|
14:08:57
|
|
79
|
3100.500
|
LSE
|
14:08:57
|
|
208
|
3101.000
|
LSE
|
14:08:57
|
|
123
|
3101.000
|
CHIX
|
14:08:57
|
|
425
|
3101.000
|
LSE
|
14:08:57
|
|
415
|
3101.500
|
LSE
|
14:08:57
|
|
415
|
3101.500
|
LSE
|
14:08:57
|
|
100
|
3100.500
|
BATE
|
14:08:05
|
|
1
|
3100.500
|
BATE
|
14:08:05
|
|
137
|
3100.500
|
BATE
|
14:08:04
|
|
110
|
3099.500
|
CHIX
|
14:07:13
|
|
95
|
3100.000
|
CHIX
|
14:07:10
|
|
86
|
3099.500
|
CHIX
|
14:06:21
|
|
412
|
3098.500
|
LSE
|
14:05:34
|
|
153
|
3098.500
|
LSE
|
14:05:34
|
|
55
|
3098.000
|
LSE
|
14:05:03
|
|
400
|
3098.000
|
LSE
|
14:05:03
|
|
100
|
3098.000
|
LSE
|
14:05:03
|
|
2
|
3097.500
|
LSE
|
14:04:48
|
|
632
|
3097.500
|
LSE
|
14:04:48
|
|
102
|
3097.500
|
BATE
|
14:04:48
|
|
178
|
3097.500
|
CHIX
|
14:03:56
|
|
642
|
3097.500
|
LSE
|
14:03:31
|
|
4
|
3098.500
|
BATE
|
14:02:22
|
|
110
|
3098.500
|
BATE
|
14:02:22
|
|
45
|
3098.500
|
CHIX
|
14:02:22
|
|
43
|
3098.500
|
CHIX
|
14:02:16
|
|
658
|
3098.500
|
LSE
|
14:02:16
|
|
84
|
3098.500
|
CHIX
|
14:02:16
|
|
104
|
3099.500
|
BATE
|
14:01:38
|
|
541
|
3099.500
|
LSE
|
14:01:38
|
|
109
|
3099.500
|
BATE
|
14:01:38
|
|
99
|
3099.500
|
CHIX
|
14:01:38
|
|
105
|
3099.500
|
LSE
|
14:01:38
|
|
389
|
3101.000
|
LSE
|
14:01:26
|
|
146
|
3101.000
|
LSE
|
14:01:26
|
|
23
|
3101.000
|
LSE
|
14:01:26
|
|
98
|
3099.500
|
CHIX
|
14:00:46
|
|
584
|
3100.000
|
LSE
|
14:00:46
|
|
66
|
3100.000
|
BATE
|
14:00:46
|
|
36
|
3100.000
|
BATE
|
14:00:46
|
|
26
|
3100.500
|
CHIX
|
14:00:44
|
|
71
|
3100.500
|
CHIX
|
14:00:42
|
|
207
|
3098.500
|
LSE
|
14:00:10
|
|
378
|
3098.500
|
LSE
|
14:00:10
|
|
18
|
3096.500
|
LSE
|
13:59:05
|
|
573
|
3096.500
|
LSE
|
13:59:05
|
|
50
|
3097.000
|
LSE
|
13:58:08
|
|
622
|
3097.000
|
LSE
|
13:58:08
|
|
574
|
3098.500
|
LSE
|
13:58:05
|
|
83
|
3096.500
|
CHIX
|
13:57:43
|
|
99
|
3096.500
|
CHIX
|
13:57:36
|
|
91
|
3096.500
|
CHIX
|
13:57:36
|
|
575
|
3097.000
|
LSE
|
13:57:06
|
|
649
|
3097.500
|
LSE
|
13:56:29
|
|
604
|
3097.500
|
LSE
|
13:55:54
|
|
108
|
3091.500
|
BATE
|
13:55:03
|
|
91
|
3094.000
|
CHIX
|
13:55:03
|
|
557
|
3094.500
|
LSE
|
13:55:03
|
|
29
|
3094.500
|
LSE
|
13:55:03
|
|
104
|
3094.000
|
LSE
|
13:54:41
|
|
253
|
3094.000
|
LSE
|
13:54:41
|
|
337
|
3094.000
|
LSE
|
13:54:41
|
|
98
|
3096.500
|
CHIX
|
13:53:38
|
|
357
|
3097.500
|
LSE
|
13:53:38
|
|
297
|
3097.500
|
LSE
|
13:53:38
|
|
66
|
3099.000
|
CHIX
|
13:53:20
|
|
30
|
3099.000
|
CHIX
|
13:53:19
|
|
86
|
3101.000
|
LSE
|
13:53:03
|
|
482
|
3101.000
|
LSE
|
13:53:03
|
|
9
|
3101.000
|
BATE
|
13:52:44
|
|
115
|
3101.000
|
BATE
|
13:52:35
|
|
464
|
3101.500
|
LSE
|
13:52:35
|
|
188
|
3101.500
|
LSE
|
13:52:35
|
|
12
|
3101.500
|
LSE
|
13:52:35
|
|
4
|
3104.000
|
CHIX
|
13:52:04
|
|
10
|
3104.000
|
CHIX
|
13:52:02
|
|
75
|
3104.000
|
CHIX
|
13:51:57
|
|
299
|
3105.500
|
LSE
|
13:51:56
|
|
201
|
3105.500
|
LSE
|
13:51:56
|
|
100
|
3105.500
|
LSE
|
13:51:56
|
|
25
|
3105.500
|
LSE
|
13:51:56
|
|
46
|
3109.500
|
BATE
|
13:51:17
|
|
65
|
3109.500
|
BATE
|
13:51:14
|
|
51
|
3110.000
|
CHIX
|
13:51:11
|
|
80
|
3110.500
|
CHIX
|
13:51:11
|
|
20
|
3110.500
|
LSE
|
13:51:11
|
|
374
|
3110.500
|
LSE
|
13:51:11
|
|
255
|
3110.500
|
LSE
|
13:51:11
|
|
20
|
3110.500
|
LSE
|
13:51:11
|
|
30
|
3110.000
|
CHIX
|
13:50:26
|
|
104
|
3110.500
|
BATE
|
13:50:20
|
|
611
|
3110.500
|
LSE
|
13:50:20
|
|
46
|
3111.500
|
CHIX
|
13:50:17
|
|
99
|
3111.000
|
CHIX
|
13:50:13
|
|
87
|
3111.500
|
LSE
|
13:50:12
|
|
411
|
3111.500
|
LSE
|
13:50:12
|
|
101
|
3111.500
|
LSE
|
13:50:11
|
|
603
|
3112.000
|
LSE
|
13:49:53
|
|
124
|
3109.500
|
LSE
|
13:49:01
|
|
384
|
3109.500
|
LSE
|
13:49:01
|
|
61
|
3109.500
|
LSE
|
13:48:52
|
|
10
|
3109.500
|
LSE
|
13:48:51
|
|
29
|
3109.500
|
LSE
|
13:48:51
|
|
21
|
3109.500
|
LSE
|
13:48:51
|
|
84
|
3110.000
|
CHIX
|
13:48:25
|
|
137
|
3111.000
|
LSE
|
13:48:24
|
|
427
|
3111.000
|
LSE
|
13:48:24
|
|
32
|
3111.000
|
LSE
|
13:48:24
|
|
110
|
3111.500
|
BATE
|
13:48:24
|
|
90
|
3111.500
|
CHIX
|
13:48:24
|
|
175
|
3112.000
|
LSE
|
13:48:16
|
|
72
|
3112.000
|
LSE
|
13:48:16
|
|
160
|
3112.000
|
LSE
|
13:48:16
|
|
47
|
3112.000
|
LSE
|
13:48:16
|
|
160
|
3112.000
|
LSE
|
13:48:16
|
|
100
|
3111.500
|
LSE
|
13:48:01
|
|
108
|
3111.500
|
LSE
|
13:48:01
|
|
76
|
3110.500
|
CHIX
|
13:47:19
|
|
6
|
3110.500
|
CHIX
|
13:47:19
|
|
565
|
3111.000
|
LSE
|
13:47:16
|
|
627
|
3111.000
|
LSE
|
13:46:42
|
|
96
|
3111.000
|
CHIX
|
13:46:26
|
|
625
|
3111.500
|
LSE
|
13:46:25
|
|
635
|
3112.500
|
LSE
|
13:46:04
|
|
549
|
3113.000
|
LSE
|
13:46:04
|
|
34
|
3109.500
|
BATE
|
13:45:06
|
|
81
|
3109.000
|
LSE
|
13:45:06
|
|
36
|
3109.500
|
BATE
|
13:45:06
|
|
13
|
3109.500
|
BATE
|
13:45:06
|
|
17
|
3109.500
|
BATE
|
13:45:06
|
|
116
|
3110.500
|
LSE
|
13:45:05
|
|
166
|
3110.500
|
LSE
|
13:45:05
|
|
331
|
3110.500
|
LSE
|
13:45:05
|
|
94
|
3111.000
|
CHIX
|
13:44:43
|
|
45
|
3112.500
|
CHIX
|
13:44:31
|
|
35
|
3112.500
|
CHIX
|
13:44:31
|
|
190
|
3112.500
|
LSE
|
13:44:31
|
|
85
|
3112.500
|
BATE
|
13:44:31
|
|
38
|
3112.500
|
LSE
|
13:44:31
|
|
17
|
3112.500
|
BATE
|
13:44:31
|
|
16
|
3112.500
|
CHIX
|
13:44:31
|
|
411
|
3112.500
|
LSE
|
13:44:31
|
|
446
|
3113.000
|
LSE
|
13:44:27
|
|
219
|
3113.000
|
LSE
|
13:44:27
|
|
8
|
3113.500
|
LSE
|
13:43:56
|
|
250
|
3113.500
|
LSE
|
13:43:56
|
|
250
|
3113.500
|
LSE
|
13:43:56
|
|
131
|
3113.500
|
LSE
|
13:43:56
|
|
300
|
3109.000
|
LSE
|
13:42:39
|
|
300
|
3109.000
|
LSE
|
13:42:39
|
|
18
|
3110.000
|
CHIX
|
13:42:39
|
|
50
|
3110.000
|
CHIX
|
13:42:39
|
|
25
|
3110.000
|
CHIX
|
13:42:39
|
|
94
|
3112.000
|
CHIX
|
13:42:12
|
|
106
|
3112.000
|
BATE
|
13:42:12
|
|
93
|
3112.000
|
CHIX
|
13:42:12
|
|
110
|
3112.500
|
BATE
|
13:42:12
|
|
56
|
3113.000
|
LSE
|
13:42:10
|
|
627
|
3113.000
|
LSE
|
13:42:10
|
|
174
|
3113.000
|
LSE
|
13:42:01
|
|
411
|
3113.000
|
LSE
|
13:42:01
|
|
89
|
3113.000
|
LSE
|
13:42:00
|
|
95
|
3112.000
|
CHIX
|
13:41:26
|
|
175
|
3113.500
|
LSE
|
13:41:22
|
|
123
|
3113.000
|
LSE
|
13:41:22
|
|
290
|
3113.000
|
LSE
|
13:41:22
|
|
624
|
3114.000
|
LSE
|
13:41:22
|
|
632
|
3106.500
|
LSE
|
13:40:08
|
|
23
|
3106.000
|
CHIX
|
13:39:40
|
|
69
|
3106.000
|
CHIX
|
13:39:40
|
|
463
|
3107.000
|
LSE
|
13:39:40
|
|
118
|
3107.000
|
BATE
|
13:39:40
|
|
176
|
3107.000
|
LSE
|
13:39:37
|
|
99
|
3106.500
|
CHIX
|
13:39:26
|
|
650
|
3109.000
|
LSE
|
13:39:04
|
|
299
|
3109.000
|
LSE
|
13:39:04
|
|
156
|
3109.000
|
LSE
|
13:39:04
|
|
110
|
3109.000
|
LSE
|
13:39:03
|
|
601
|
3104.500
|
LSE
|
13:38:03
|
|
558
|
3105.500
|
LSE
|
13:37:52
|
|
197
|
3105.500
|
LSE
|
13:37:18
|
|
108
|
3105.500
|
LSE
|
13:37:18
|
|
200
|
3105.500
|
LSE
|
13:37:18
|
|
101
|
3105.500
|
LSE
|
13:37:18
|
|
82
|
3106.000
|
CHIX
|
13:37:07
|
|
50
|
3107.500
|
BATE
|
13:37:00
|
|
60
|
3107.500
|
BATE
|
13:37:00
|
|
102
|
3108.000
|
BATE
|
13:37:00
|
|
13
|
3108.000
|
BATE
|
13:37:00
|
|
620
|
3109.000
|
LSE
|
13:36:43
|
|
84
|
3108.500
|
CHIX
|
13:36:43
|
|
590
|
3110.000
|
LSE
|
13:36:40
|
|
87
|
3110.000
|
CHIX
|
13:36:40
|
|
31
|
3110.000
|
CHIX
|
13:36:40
|
|
64
|
3110.000
|
CHIX
|
13:36:40
|
|
573
|
3111.000
|
LSE
|
13:36:03
|
|
90
|
3111.000
|
LSE
|
13:36:03
|
|
594
|
3110.000
|
LSE
|
13:35:45
|
|
88
|
3108.500
|
CHIX
|
13:35:07
|
|
123
|
3109.500
|
LSE
|
13:34:43
|
|
300
|
3109.500
|
LSE
|
13:34:43
|
|
134
|
3109.500
|
LSE
|
13:34:43
|
|
247
|
3111.000
|
LSE
|
13:34:38
|
|
335
|
3111.000
|
LSE
|
13:34:38
|
|
326
|
3111.500
|
LSE
|
13:34:38
|
|
300
|
3111.500
|
LSE
|
13:34:38
|
|
41
|
3111.500
|
LSE
|
13:34:34
|
|
88
|
3112.000
|
LSE
|
13:34:33
|
|
457
|
3112.000
|
LSE
|
13:34:33
|
|
100
|
3112.000
|
LSE
|
13:34:33
|
|
100
|
3109.500
|
LSE
|
13:34:17
|
|
9
|
3109.500
|
LSE
|
13:34:17
|
|
47
|
3108.500
|
LSE
|
13:33:57
|
|
97
|
3108.500
|
LSE
|
13:33:20
|
|
53
|
3108.500
|
LSE
|
13:33:20
|
|
200
|
3108.500
|
LSE
|
13:33:20
|
|
20
|
3108.500
|
LSE
|
13:33:20
|
|
100
|
3108.500
|
LSE
|
13:33:20
|
|
103
|
3108.500
|
LSE
|
13:33:18
|
|
96
|
3109.000
|
CHIX
|
13:33:10
|
|
671
|
3111.000
|
LSE
|
13:33:01
|
|
98
|
3111.000
|
CHIX
|
13:33:01
|
|
109
|
3111.000
|
BATE
|
13:33:01
|
|
111
|
3111.000
|
BATE
|
13:33:01
|
|
93
|
3111.500
|
CHIX
|
13:33:00
|
|
585
|
3112.500
|
LSE
|
13:32:45
|
|
559
|
3111.000
|
LSE
|
13:32:35
|
|
90
|
3111.000
|
CHIX
|
13:31:55
|
|
457
|
3112.000
|
LSE
|
13:31:55
|
|
93
|
3112.000
|
LSE
|
13:31:55
|
|
651
|
3112.500
|
LSE
|
13:31:55
|
|
805
|
3111.500
|
LSE
|
13:31:40
|
|
88
|
3111.500
|
CHIX
|
13:31:40
|
|
646
|
3112.500
|
LSE
|
13:31:40
|
|
631
|
3112.500
|
LSE
|
13:31:40
|
|
12
|
3108.500
|
LSE
|
13:30:57
|
|
100
|
3105.000
|
LSE
|
13:30:23
|
|
438
|
3105.000
|
LSE
|
13:30:23
|
|
76
|
3105.000
|
LSE
|
13:30:23
|
|
17
|
3104.000
|
LSE
|
13:30:06
|
|
4
|
3107.000
|
LSE
|
13:29:57
|
|
287
|
3107.000
|
LSE
|
13:29:57
|
|
123
|
3107.000
|
LSE
|
13:29:57
|
|
250
|
3107.000
|
LSE
|
13:29:57
|
|
86
|
3106.500
|
CHIX
|
13:29:57
|
|
117
|
3107.500
|
BATE
|
13:29:51
|
|
98
|
3108.000
|
CHIX
|
13:29:51
|
|
86
|
3108.000
|
CHIX
|
13:29:51
|
|
120
|
3108.000
|
BATE
|
13:29:51
|
|
658
|
3108.500
|
LSE
|
13:29:51
|
|
14
|
3107.500
|
CHIX
|
13:28:56
|
|
83
|
3107.500
|
CHIX
|
13:28:56
|
|
572
|
3108.000
|
LSE
|
13:28:54
|
|
563
|
3105.500
|
LSE
|
13:26:14
|
|
17
|
3106.500
|
BATE
|
13:25:32
|
|
69
|
3106.500
|
BATE
|
13:25:32
|
|
85
|
3106.500
|
CHIX
|
13:25:32
|
|
9
|
3106.500
|
BATE
|
13:25:30
|
|
17
|
3106.500
|
BATE
|
13:25:21
|
|
85
|
3107.500
|
CHIX
|
13:24:56
|
|
583
|
3108.000
|
LSE
|
13:24:10
|
|
90
|
3108.000
|
CHIX
|
13:24:10
|
|
8
|
3108.000
|
CHIX
|
13:24:10
|
|
113
|
3108.000
|
BATE
|
13:24:10
|
|
2
|
3107.500
|
BATE
|
13:21:48
|
|
96
|
3108.000
|
CHIX
|
13:21:23
|
|
216
|
3108.500
|
LSE
|
13:20:52
|
|
144
|
3108.500
|
LSE
|
13:20:52
|
|
200
|
3108.500
|
LSE
|
13:20:52
|
|
117
|
3108.500
|
BATE
|
13:20:52
|
|
85
|
3108.500
|
CHIX
|
13:20:52
|
|
93
|
3108.500
|
CHIX
|
13:20:52
|
|
593
|
3108.500
|
LSE
|
13:20:52
|
|
91
|
3108.500
|
CHIX
|
13:19:52
|
|
88
|
3109.000
|
CHIX
|
13:19:50
|
|
2
|
3109.000
|
CHIX
|
13:19:50
|
|
87
|
3107.500
|
CHIX
|
13:16:38
|
|
22
|
3108.500
|
BATE
|
13:16:02
|
|
74
|
3108.500
|
BATE
|
13:16:02
|
|
15
|
3108.500
|
BATE
|
13:16:02
|
|
101
|
3109.000
|
BATE
|
13:16:02
|
|
99
|
3109.000
|
CHIX
|
13:16:02
|
|
646
|
3109.500
|
LSE
|
13:16:02
|
|
47
|
3107.500
|
CHIX
|
13:14:03
|
|
57
|
3109.500
|
BATE
|
13:13:11
|
|
64
|
3109.500
|
BATE
|
13:13:11
|
|
53
|
3110.000
|
CHIX
|
13:13:11
|
|
38
|
3110.000
|
CHIX
|
13:13:11
|
|
123
|
3110.000
|
LSE
|
13:13:11
|
|
90
|
3110.000
|
CHIX
|
13:13:11
|
|
444
|
3110.000
|
LSE
|
13:13:11
|
|
83
|
3110.500
|
CHIX
|
13:11:58
|
|
132
|
3110.500
|
CHIX
|
13:11:58
|
|
594
|
3110.500
|
LSE
|
13:10:03
|
|
106
|
3110.500
|
BATE
|
13:10:03
|
|
3
|
3110.500
|
BATE
|
13:10:03
|
|
142
|
3111.000
|
CHIX
|
13:10:02
|
|
661
|
3110.000
|
LSE
|
13:07:06
|
|
110
|
3111.000
|
BATE
|
13:05:46
|
|
635
|
3111.500
|
LSE
|
13:05:46
|
|
98
|
3111.500
|
CHIX
|
13:05:46
|
|
13
|
3111.500
|
CHIX
|
13:05:46
|
|
107
|
3111.500
|
BATE
|
13:05:46
|
|
71
|
3111.500
|
CHIX
|
13:05:46
|
|
83
|
3112.000
|
CHIX
|
13:05:46
|
|
89
|
3109.000
|
CHIX
|
13:01:42
|
|
91
|
3109.000
|
CHIX
|
13:01:42
|
|
673
|
3109.500
|
LSE
|
13:01:42
|
|
118
|
3109.500
|
BATE
|
13:01:42
|
|
99
|
3110.500
|
CHIX
|
13:01:08
|
|
584
|
3110.000
|
LSE
|
13:00:13
|
|
13
|
3110.000
|
LSE
|
13:00:13
|
|
84
|
3110.000
|
CHIX
|
13:00:13
|
|
117
|
3110.000
|
BATE
|
12:58:46
|
|
87
|
3110.500
|
CHIX
|
12:58:46
|
|
674
|
3111.000
|
LSE
|
12:58:46
|
|
80
|
3111.500
|
CHIX
|
12:56:15
|
|
106
|
3112.000
|
BATE
|
12:56:15
|
|
15
|
3112.000
|
BATE
|
12:56:15
|
|
62
|
3112.500
|
CHIX
|
12:56:04
|
|
30
|
3112.500
|
CHIX
|
12:56:03
|
|
600
|
3114.000
|
LSE
|
12:55:17
|
|
81
|
3114.000
|
CHIX
|
12:55:17
|
|
95
|
3114.500
|
CHIX
|
12:53:50
|
|
104
|
3114.500
|
BATE
|
12:53:50
|
|
26
|
3114.500
|
LSE
|
12:52:40
|
|
621
|
3114.500
|
LSE
|
12:52:32
|
|
92
|
3115.000
|
CHIX
|
12:52:32
|
|
83
|
3115.000
|
CHIX
|
12:52:32
|
|
642
|
3115.500
|
LSE
|
12:51:58
|
|
99
|
3115.000
|
LSE
|
12:50:54
|
|
113
|
3115.000
|
BATE
|
12:50:45
|
|
108
|
3115.500
|
BATE
|
12:50:28
|
|
190
|
3116.500
|
BATE
|
12:50:28
|
|
96
|
3116.500
|
CHIX
|
12:50:28
|
|
98
|
3116.500
|
CHIX
|
12:50:28
|
|
862
|
3116.500
|
LSE
|
12:50:28
|
|
100
|
3116.000
|
BATE
|
12:49:27
|
|
111
|
3116.000
|
CHIX
|
12:49:27
|
|
90
|
3116.000
|
CHIX
|
12:48:24
|
|
46
|
3113.500
|
CHIX
|
12:46:03
|
|
50
|
3113.500
|
CHIX
|
12:46:03
|
|
31
|
3112.000
|
CHIX
|
12:44:36
|
|
70
|
3112.000
|
CHIX
|
12:44:36
|
|
675
|
3112.000
|
LSE
|
12:44:13
|
|
88
|
3112.000
|
CHIX
|
12:43:32
|
|
557
|
3112.500
|
LSE
|
12:43:10
|
|
116
|
3112.500
|
CHIX
|
12:43:10
|
|
109
|
3109.500
|
BATE
|
12:41:49
|
|
91
|
3110.000
|
CHIX
|
12:40:45
|
|
111
|
3110.000
|
BATE
|
12:40:45
|
|
600
|
3110.500
|
LSE
|
12:40:45
|
|
63
|
3110.500
|
LSE
|
12:40:45
|
|
581
|
3111.000
|
LSE
|
12:40:24
|
|
31
|
3110.000
|
LSE
|
12:40:01
|
|
82
|
3109.000
|
CHIX
|
12:38:12
|
|
112
|
3110.000
|
BATE
|
12:38:12
|
|
80
|
3110.000
|
CHIX
|
12:38:12
|
|
141
|
3110.000
|
BATE
|
12:38:12
|
|
193
|
3110.000
|
CHIX
|
12:37:18
|
|
88
|
3110.000
|
CHIX
|
12:37:17
|
|
1
|
3110.000
|
CHIX
|
12:37:17
|
|
308
|
3109.500
|
LSE
|
12:36:45
|
|
372
|
3109.500
|
LSE
|
12:36:45
|
|
659
|
3110.500
|
LSE
|
12:36:29
|
|
82
|
3108.500
|
CHIX
|
12:36:02
|
|
22
|
3103.500
|
CHIX
|
12:33:53
|
|
76
|
3103.500
|
CHIX
|
12:33:53
|
|
578
|
3103.500
|
LSE
|
12:33:52
|
|
102
|
3102.000
|
CHIX
|
12:32:06
|
|
673
|
3101.500
|
LSE
|
12:31:06
|
|
578
|
3098.500
|
LSE
|
12:29:35
|
|
124
|
3100.500
|
BATE
|
12:28:45
|
|
55
|
3102.000
|
CHIX
|
12:28:31
|
|
27
|
3102.000
|
CHIX
|
12:28:31
|
|
88
|
3101.500
|
CHIX
|
12:28:05
|
|
597
|
3101.500
|
LSE
|
12:28:05
|
|
95
|
3101.500
|
CHIX
|
12:28:05
|
|
95
|
3102.500
|
CHIX
|
12:27:13
|
|
110
|
3103.000
|
BATE
|
12:27:13
|
|
106
|
3103.500
|
BATE
|
12:26:24
|
|
99
|
3104.000
|
CHIX
|
12:26:20
|
|
661
|
3102.000
|
LSE
|
12:25:24
|
|
553
|
3099.000
|
LSE
|
12:23:12
|
|
42
|
3099.000
|
CHIX
|
12:22:32
|
|
48
|
3099.000
|
CHIX
|
12:22:32
|
|
97
|
3099.000
|
CHIX
|
12:22:32
|
|
639
|
3098.000
|
LSE
|
12:20:00
|
|
94
|
3098.500
|
BATE
|
12:20:00
|
|
85
|
3098.500
|
CHIX
|
12:20:00
|
|
17
|
3098.500
|
BATE
|
12:20:00
|
|
29
|
3099.000
|
CHIX
|
12:20:00
|
|
100
|
3099.000
|
CHIX
|
12:20:00
|
|
116
|
3099.000
|
BATE
|
12:20:00
|
|
64
|
3100.000
|
CHIX
|
12:19:11
|
|
610
|
3100.000
|
LSE
|
12:19:11
|
|
258
|
3100.500
|
LSE
|
12:16:17
|
|
341
|
3100.500
|
LSE
|
12:16:17
|
|
98
|
3101.500
|
CHIX
|
12:16:03
|
|
80
|
3105.000
|
CHIX
|
12:15:10
|
|
16
|
3105.000
|
BATE
|
12:15:10
|
|
88
|
3105.000
|
CHIX
|
12:15:10
|
|
87
|
3105.000
|
BATE
|
12:15:10
|
|
561
|
3106.500
|
LSE
|
12:13:57
|
|
100
|
3105.000
|
BATE
|
12:13:27
|
|
92
|
3105.000
|
CHIX
|
12:13:27
|
|
33
|
3106.000
|
CHIX
|
12:13:27
|
|
62
|
3106.000
|
CHIX
|
12:13:27
|
|
589
|
3106.000
|
LSE
|
12:12:41
|
|
104
|
3103.000
|
BATE
|
12:10:43
|
|
110
|
3103.000
|
BATE
|
12:10:43
|
|
97
|
3103.000
|
CHIX
|
12:10:43
|
|
588
|
3104.000
|
LSE
|
12:10:03
|
|
93
|
3103.000
|
CHIX
|
12:09:06
|
|
577
|
3103.000
|
LSE
|
12:07:43
|
|
80
|
3103.000
|
CHIX
|
12:07:43
|
|
81
|
3103.500
|
CHIX
|
12:07:31
|
|
84
|
3103.500
|
CHIX
|
12:07:31
|
|
623
|
3105.000
|
LSE
|
12:06:37
|
|
115
|
3103.000
|
BATE
|
12:05:13
|
|
90
|
3103.000
|
CHIX
|
12:05:13
|
|
105
|
3103.000
|
BATE
|
12:05:13
|
|
106
|
3104.000
|
BATE
|
12:05:02
|
|
565
|
3104.000
|
LSE
|
12:05:02
|
|
80
|
3104.000
|
CHIX
|
12:05:02
|
|
116
|
3104.000
|
BATE
|
12:03:50
|
|
92
|
3104.000
|
CHIX
|
12:03:50
|
|
89
|
3104.500
|
CHIX
|
12:03:45
|
|
548
|
3105.500
|
LSE
|
12:03:43
|
|
94
|
3104.500
|
CHIX
|
12:02:50
|
|
92
|
3104.500
|
CHIX
|
12:02:45
|
|
655
|
3104.000
|
LSE
|
12:02:30
|
|
672
|
3103.000
|
LSE
|
12:01:59
|
|
123
|
3101.000
|
LSE
|
12:01:14
|
|
200
|
3101.000
|
LSE
|
12:01:14
|
|
322
|
3101.000
|
LSE
|
12:01:14
|
|
664
|
3098.000
|
LSE
|
12:00:43
|
|
95
|
3093.000
|
CHIX
|
11:59:39
|
|
80
|
3095.500
|
CHIX
|
11:58:59
|
|
89
|
3096.500
|
CHIX
|
11:58:59
|
|
99
|
3096.500
|
CHIX
|
11:58:59
|
|
42
|
3097.000
|
BATE
|
11:58:58
|
|
82
|
3097.000
|
BATE
|
11:58:58
|
|
100
|
3097.000
|
BATE
|
11:58:58
|
|
549
|
3097.500
|
LSE
|
11:58:58
|
|
85
|
3097.500
|
CHIX
|
11:56:29
|
|
589
|
3097.500
|
LSE
|
11:56:29
|
|
88
|
3097.500
|
CHIX
|
11:56:29
|
|
600
|
3096.500
|
LSE
|
11:55:48
|
|
88
|
3094.500
|
CHIX
|
11:53:36
|
|
98
|
3094.500
|
CHIX
|
11:53:36
|
|
61
|
3095.500
|
BATE
|
11:53:18
|
|
63
|
3095.500
|
BATE
|
11:53:18
|
|
616
|
3096.500
|
LSE
|
11:53:04
|
|
92
|
3096.500
|
CHIX
|
11:53:04
|
|
102
|
3096.500
|
BATE
|
11:53:04
|
|
90
|
3095.000
|
CHIX
|
11:49:50
|
|
93
|
3095.000
|
CHIX
|
11:49:50
|
|
629
|
3095.000
|
LSE
|
11:49:50
|
|
36
|
3095.000
|
LSE
|
11:49:23
|
|
54
|
3095.000
|
LSE
|
11:49:23
|
|
571
|
3095.000
|
LSE
|
11:49:23
|
|
113
|
3095.500
|
BATE
|
11:48:50
|
|
108
|
3096.000
|
CHIX
|
11:48:50
|
|
63
|
3096.000
|
CHIX
|
11:48:50
|
|
84
|
3096.000
|
CHIX
|
11:48:50
|
|
51
|
3096.500
|
BATE
|
11:48:50
|
|
714
|
3095.500
|
LSE
|
11:48:50
|
|
120
|
3096.000
|
BATE
|
11:48:50
|
|
80
|
3096.500
|
CHIX
|
11:47:19
|
|
20
|
3096.500
|
CHIX
|
11:47:10
|
|
59
|
3090.000
|
CHIX
|
11:43:48
|
|
16
|
3090.000
|
CHIX
|
11:43:48
|
|
654
|
3091.500
|
LSE
|
11:42:28
|
|
116
|
3089.500
|
BATE
|
11:41:25
|
|
82
|
3089.500
|
CHIX
|
11:41:25
|
|
657
|
3089.500
|
LSE
|
11:41:25
|
|
98
|
3089.500
|
CHIX
|
11:41:25
|
|
636
|
3089.000
|
LSE
|
11:40:26
|
|
665
|
3089.000
|
LSE
|
11:40:05
|
|
111
|
3082.500
|
BATE
|
11:39:00
|
|
83
|
3082.500
|
CHIX
|
11:39:00
|
|
81
|
3082.500
|
CHIX
|
11:39:00
|
|
649
|
3082.500
|
LSE
|
11:39:00
|
|
113
|
3082.500
|
BATE
|
11:39:00
|
|
92
|
3082.500
|
CHIX
|
11:37:12
|
|
683
|
3083.000
|
LSE
|
11:37:12
|
|
80
|
3083.000
|
CHIX
|
11:37:12
|
|
87
|
3080.000
|
CHIX
|
11:35:18
|
|
115
|
3080.000
|
LSE
|
11:34:56
|
|
507
|
3080.000
|
LSE
|
11:34:56
|
|
9
|
3079.000
|
CHIX
|
11:33:19
|
|
73
|
3079.000
|
BATE
|
11:33:18
|
|
14
|
3079.000
|
BATE
|
11:33:18
|
|
22
|
3079.000
|
BATE
|
11:33:18
|
|
71
|
3079.000
|
CHIX
|
11:33:18
|
|
81
|
3080.000
|
CHIX
|
11:33:17
|
|
625
|
3080.000
|
LSE
|
11:33:17
|
|
45
|
3080.000
|
LSE
|
11:33:17
|
|
82
|
3079.500
|
CHIX
|
11:30:59
|
|
112
|
3080.000
|
BATE
|
11:30:59
|
|
83
|
3080.000
|
CHIX
|
11:30:59
|
|
86
|
3080.000
|
CHIX
|
11:30:59
|
|
587
|
3080.000
|
LSE
|
11:30:59
|
|
91
|
3080.000
|
CHIX
|
11:28:56
|
|
103
|
3080.000
|
BATE
|
11:28:56
|
|
114
|
3081.000
|
CHIX
|
11:28:28
|
|
655
|
3080.500
|
LSE
|
11:28:28
|
|
113
|
3080.500
|
BATE
|
11:28:28
|
|
80
|
3080.500
|
CHIX
|
11:28:28
|
|
99
|
3080.500
|
CHIX
|
11:27:13
|
|
660
|
3079.500
|
LSE
|
11:25:16
|
|
110
|
3079.500
|
BATE
|
11:25:16
|
|
136
|
3080.000
|
CHIX
|
11:24:31
|
|
106
|
3077.500
|
BATE
|
11:21:18
|
|
91
|
3078.000
|
CHIX
|
11:21:18
|
|
101
|
3078.000
|
CHIX
|
11:21:18
|
|
84
|
3078.000
|
CHIX
|
11:21:18
|
|
583
|
3078.000
|
LSE
|
11:20:19
|
|
1
|
3078.000
|
BATE
|
11:20:05
|
|
90
|
3078.000
|
CHIX
|
11:19:53
|
|
100
|
3078.000
|
BATE
|
11:19:05
|
|
47
|
3078.000
|
BATE
|
11:19:05
|
|
82
|
3078.000
|
CHIX
|
11:19:03
|
|
102
|
3078.000
|
CHIX
|
11:19:03
|
|
118
|
3078.000
|
BATE
|
11:19:03
|
|
552
|
3078.000
|
LSE
|
11:19:03
|
|
89
|
3078.500
|
CHIX
|
11:18:06
|
|
50
|
3078.000
|
LSE
|
11:17:48
|
|
63
|
3078.500
|
CHIX
|
11:17:32
|
|
35
|
3078.500
|
CHIX
|
11:17:32
|
|
118
|
3077.000
|
BATE
|
11:16:33
|
|
594
|
3077.500
|
LSE
|
11:15:45
|
|
50
|
3078.000
|
LSE
|
11:15:36
|
|
586
|
3078.000
|
LSE
|
11:15:36
|
|
109
|
3078.000
|
CHIX
|
11:15:36
|
|
534
|
3078.000
|
LSE
|
11:15:12
|
|
125
|
3078.000
|
LSE
|
11:15:12
|
|
107
|
3077.500
|
BATE
|
11:13:37
|
|
64
|
3078.000
|
BATE
|
11:12:12
|
|
11
|
3078.000
|
BATE
|
11:12:12
|
|
25
|
3078.000
|
BATE
|
11:12:12
|
|
630
|
3078.000
|
LSE
|
11:12:12
|
|
15
|
3078.000
|
BATE
|
11:12:12
|
|
40
|
3078.000
|
CHIX
|
11:12:12
|
|
46
|
3078.000
|
CHIX
|
11:12:12
|
|
124
|
3078.500
|
BATE
|
11:12:12
|
|
92
|
3078.500
|
CHIX
|
11:12:12
|
|
644
|
3077.500
|
LSE
|
11:10:47
|
|
123
|
3078.500
|
CHIX
|
11:09:43
|
|
110
|
3078.500
|
CHIX
|
11:09:43
|
|
120
|
3078.500
|
CHIX
|
11:09:43
|
|
639
|
3078.500
|
LSE
|
11:08:59
|
|
572
|
3077.500
|
LSE
|
11:06:46
|
|
99
|
3078.000
|
CHIX
|
11:06:45
|
|
97
|
3078.500
|
CHIX
|
11:04:33
|
|
153
|
3078.500
|
LSE
|
11:04:33
|
|
250
|
3078.500
|
LSE
|
11:04:33
|
|
220
|
3078.500
|
LSE
|
11:04:33
|
|
7
|
3078.500
|
CHIX
|
11:04:33
|
|
100
|
3078.000
|
CHIX
|
11:04:33
|
|
100
|
3078.000
|
CHIX
|
11:04:33
|
|
110
|
3078.500
|
BATE
|
11:04:33
|
|
629
|
3077.000
|
LSE
|
11:02:26
|
|
108
|
3077.000
|
BATE
|
11:02:26
|
|
90
|
3078.000
|
CHIX
|
11:02:26
|
|
108
|
3078.500
|
BATE
|
11:00:17
|
|
85
|
3079.000
|
CHIX
|
11:00:09
|
|
51
|
3080.000
|
LSE
|
11:00:09
|
|
555
|
3080.000
|
LSE
|
11:00:09
|
|
82
|
3080.000
|
CHIX
|
10:59:05
|
|
90
|
3081.500
|
CHIX
|
10:57:46
|
|
104
|
3082.000
|
BATE
|
10:57:41
|
|
596
|
3083.000
|
LSE
|
10:57:23
|
|
56
|
3083.000
|
BATE
|
10:57:23
|
|
94
|
3083.000
|
CHIX
|
10:57:23
|
|
66
|
3083.000
|
BATE
|
10:57:23
|
|
87
|
3083.000
|
CHIX
|
10:57:23
|
|
118
|
3082.500
|
BATE
|
10:54:32
|
|
678
|
3082.500
|
LSE
|
10:54:32
|
|
610
|
3082.500
|
LSE
|
10:54:32
|
|
133
|
3083.000
|
CHIX
|
10:54:20
|
|
35
|
3083.000
|
CHIX
|
10:54:20
|
|
90
|
3083.000
|
CHIX
|
10:54:09
|
|
50
|
3082.500
|
CHIX
|
10:53:54
|
|
93
|
3079.500
|
CHIX
|
10:49:39
|
|
116
|
3080.000
|
BATE
|
10:49:37
|
|
368
|
3081.000
|
LSE
|
10:49:12
|
|
220
|
3081.000
|
LSE
|
10:49:12
|
|
32
|
3081.000
|
LSE
|
10:49:12
|
|
617
|
3081.000
|
LSE
|
10:49:12
|
|
96
|
3080.500
|
CHIX
|
10:48:24
|
|
28
|
3080.500
|
CHIX
|
10:48:24
|
|
5
|
3080.500
|
CHIX
|
10:48:21
|
|
11
|
3080.500
|
CHIX
|
10:48:21
|
|
91
|
3079.000
|
CHIX
|
10:46:43
|
|
113
|
3079.000
|
BATE
|
10:46:43
|
|
86
|
3079.000
|
BATE
|
10:45:33
|
|
36
|
3079.000
|
BATE
|
10:45:33
|
|
83
|
3079.000
|
CHIX
|
10:45:33
|
|
95
|
3079.000
|
CHIX
|
10:45:33
|
|
85
|
3081.000
|
LSE
|
10:44:34
|
|
594
|
3081.000
|
LSE
|
10:44:34
|
|
96
|
3078.000
|
CHIX
|
10:42:51
|
|
109
|
3078.000
|
CHIX
|
10:42:51
|
|
126
|
3078.000
|
BATE
|
10:42:51
|
|
83
|
3078.500
|
CHIX
|
10:42:41
|
|
122
|
3078.500
|
BATE
|
10:42:41
|
|
95
|
3078.500
|
CHIX
|
10:42:41
|
|
86
|
3079.000
|
CHIX
|
10:41:44
|
|
659
|
3079.000
|
LSE
|
10:41:44
|
|
75
|
3074.500
|
CHIX
|
10:39:02
|
|
564
|
3075.000
|
LSE
|
10:39:02
|
|
111
|
3073.500
|
BATE
|
10:36:36
|
|
83
|
3074.000
|
CHIX
|
10:36:36
|
|
550
|
3074.000
|
LSE
|
10:36:36
|
|
90
|
3074.000
|
CHIX
|
10:36:36
|
|
80
|
3074.500
|
CHIX
|
10:35:22
|
|
108
|
3075.000
|
BATE
|
10:33:51
|
|
79
|
3075.500
|
CHIX
|
10:33:50
|
|
10
|
3075.500
|
CHIX
|
10:33:50
|
|
549
|
3076.000
|
LSE
|
10:33:50
|
|
126
|
3076.000
|
LSE
|
10:33:50
|
|
113
|
3074.000
|
CHIX
|
10:32:02
|
|
12
|
3074.000
|
CHIX
|
10:32:02
|
|
103
|
3074.000
|
BATE
|
10:31:17
|
|
85
|
3076.000
|
CHIX
|
10:30:41
|
|
138
|
3076.000
|
CHIX
|
10:30:41
|
|
123
|
3076.500
|
BATE
|
10:30:41
|
|
631
|
3076.500
|
LSE
|
10:30:41
|
|
110
|
3077.000
|
CHIX
|
10:30:33
|
|
29
|
3073.500
|
BATE
|
10:26:59
|
|
90
|
3073.500
|
CHIX
|
10:26:59
|
|
93
|
3073.500
|
BATE
|
10:26:59
|
|
18
|
3074.000
|
BATE
|
10:26:56
|
|
641
|
3074.000
|
LSE
|
10:26:56
|
|
21
|
3074.000
|
BATE
|
10:26:56
|
|
10
|
3074.000
|
BATE
|
10:26:56
|
|
58
|
3074.000
|
BATE
|
10:26:56
|
|
57
|
3074.000
|
CHIX
|
10:26:56
|
|
109
|
3074.000
|
BATE
|
10:26:56
|
|
35
|
3074.000
|
CHIX
|
10:26:56
|
|
1
|
3074.500
|
CHIX
|
10:26:56
|
|
113
|
3074.500
|
CHIX
|
10:26:56
|
|
92
|
3074.500
|
CHIX
|
10:24:56
|
|
592
|
3075.000
|
LSE
|
10:24:56
|
|
42
|
3075.000
|
CHIX
|
10:24:56
|
|
38
|
3075.000
|
CHIX
|
10:24:56
|
|
101
|
3073.500
|
CHIX
|
10:23:50
|
|
90
|
3070.000
|
CHIX
|
10:20:08
|
|
76
|
3070.000
|
CHIX
|
10:20:08
|
|
118
|
3070.000
|
CHIX
|
10:20:08
|
|
106
|
3070.000
|
LSE
|
10:20:08
|
|
577
|
3070.000
|
LSE
|
10:20:08
|
|
110
|
3070.000
|
BATE
|
10:20:08
|
|
101
|
3068.500
|
BATE
|
10:17:43
|
|
109
|
3070.000
|
BATE
|
10:17:06
|
|
314
|
3070.500
|
LSE
|
10:17:06
|
|
250
|
3070.500
|
LSE
|
10:17:06
|
|
99
|
3070.500
|
CHIX
|
10:17:06
|
|
29
|
3070.500
|
CHIX
|
10:17:06
|
|
58
|
3070.500
|
CHIX
|
10:17:06
|
|
82
|
3071.000
|
CHIX
|
10:16:35
|
|
30
|
3070.500
|
CHIX
|
10:15:39
|
|
105
|
3071.000
|
BATE
|
10:15:33
|
|
103
|
3071.500
|
CHIX
|
10:15:31
|
|
61
|
3071.500
|
BATE
|
10:15:31
|
|
38
|
3071.500
|
BATE
|
10:15:31
|
|
56
|
3071.500
|
CHIX
|
10:15:31
|
|
7
|
3071.500
|
BATE
|
10:15:31
|
|
33
|
3071.500
|
CHIX
|
10:15:31
|
|
593
|
3071.000
|
LSE
|
10:15:00
|
|
95
|
3071.500
|
CHIX
|
10:15:00
|
|
102
|
3071.500
|
LSE
|
10:15:00
|
|
285
|
3071.500
|
LSE
|
10:15:00
|
|
113
|
3071.500
|
LSE
|
10:15:00
|
|
280
|
3070.500
|
LSE
|
10:13:06
|
|
94
|
3070.500
|
CHIX
|
10:13:06
|
|
350
|
3070.500
|
LSE
|
10:12:55
|
|
579
|
3070.500
|
LSE
|
10:12:41
|
|
58
|
3065.500
|
CHIX
|
10:10:48
|
|
67
|
3065.500
|
BATE
|
10:10:48
|
|
40
|
3065.500
|
CHIX
|
10:10:48
|
|
41
|
3065.500
|
BATE
|
10:10:48
|
|
87
|
3066.000
|
CHIX
|
10:10:48
|
|
568
|
3066.500
|
LSE
|
10:10:48
|
|
101
|
3066.500
|
BATE
|
10:10:48
|
|
92
|
3066.000
|
CHIX
|
10:09:25
|
|
639
|
3066.500
|
LSE
|
10:09:25
|
|
99
|
3069.000
|
CHIX
|
10:07:51
|
|
561
|
3069.500
|
LSE
|
10:07:51
|
|
120
|
3069.500
|
BATE
|
10:07:51
|
|
91
|
3070.000
|
CHIX
|
10:07:42
|
|
41
|
3070.000
|
CHIX
|
10:07:02
|
|
45
|
3070.000
|
CHIX
|
10:07:02
|
|
8
|
3070.500
|
LSE
|
10:07:01
|
|
491
|
3070.500
|
LSE
|
10:07:01
|
|
83
|
3070.500
|
LSE
|
10:07:01
|
|
79
|
3070.500
|
CHIX
|
10:07:01
|
|
8
|
3070.500
|
CHIX
|
10:07:01
|
|
631
|
3065.000
|
LSE
|
10:04:26
|
|
24
|
3065.000
|
LSE
|
10:04:26
|
|
115
|
3067.500
|
BATE
|
10:03:49
|
|
105
|
3068.000
|
BATE
|
10:03:49
|
|
19
|
3068.000
|
BATE
|
10:03:49
|
|
99
|
3069.000
|
CHIX
|
10:03:23
|
|
94
|
3069.000
|
CHIX
|
10:03:23
|
|
82
|
3070.000
|
CHIX
|
10:02:57
|
|
659
|
3070.500
|
LSE
|
10:02:57
|
|
95
|
3066.500
|
CHIX
|
10:01:44
|
|
448
|
3068.500
|
LSE
|
10:01:39
|
|
235
|
3068.500
|
LSE
|
10:01:39
|
|
591
|
3068.500
|
LSE
|
10:01:39
|
|
556
|
3064.500
|
LSE
|
10:00:58
|
|
645
|
3069.000
|
LSE
|
10:00:21
|
|
120
|
3073.000
|
BATE
|
10:00:02
|
|
84
|
3073.000
|
CHIX
|
10:00:02
|
|
175
|
3074.000
|
BATE
|
09:59:57
|
|
93
|
3074.500
|
CHIX
|
09:59:55
|
|
138
|
3074.500
|
LSE
|
09:59:55
|
|
87
|
3074.500
|
CHIX
|
09:59:55
|
|
32
|
3075.000
|
BATE
|
09:59:32
|
|
511
|
3074.500
|
LSE
|
09:59:19
|
|
620
|
3074.500
|
LSE
|
09:59:19
|
|
42
|
3075.000
|
CHIX
|
09:58:59
|
|
120
|
3074.500
|
CHIX
|
09:58:54
|
|
654
|
3073.000
|
LSE
|
09:57:55
|
|
94
|
3073.000
|
CHIX
|
09:57:20
|
|
101
|
3070.500
|
BATE
|
09:55:04
|
|
81
|
3070.500
|
CHIX
|
09:55:04
|
|
132
|
3071.500
|
LSE
|
09:55:04
|
|
500
|
3071.500
|
LSE
|
09:55:04
|
|
82
|
3071.500
|
CHIX
|
09:55:04
|
|
571
|
3071.500
|
LSE
|
09:54:33
|
|
80
|
3068.500
|
CHIX
|
09:51:55
|
|
564
|
3070.000
|
LSE
|
09:51:19
|
|
49
|
3070.000
|
CHIX
|
09:51:19
|
|
49
|
3070.000
|
CHIX
|
09:51:19
|
|
87
|
3070.500
|
CHIX
|
09:50:48
|
|
29
|
3070.500
|
CHIX
|
09:50:48
|
|
75
|
3070.500
|
CHIX
|
09:50:48
|
|
113
|
3071.000
|
BATE
|
09:50:48
|
|
107
|
3071.000
|
BATE
|
09:50:48
|
|
61
|
3072.000
|
CHIX
|
09:50:25
|
|
36
|
3072.000
|
CHIX
|
09:50:25
|
|
553
|
3071.000
|
LSE
|
09:49:40
|
|
15
|
3069.000
|
BATE
|
09:48:05
|
|
45
|
3069.000
|
BATE
|
09:48:05
|
|
86
|
3069.000
|
CHIX
|
09:48:05
|
|
40
|
3069.000
|
BATE
|
09:48:05
|
|
624
|
3070.500
|
LSE
|
09:47:53
|
|
43
|
3070.500
|
CHIX
|
09:47:53
|
|
45
|
3070.500
|
CHIX
|
09:47:53
|
|
1
|
3067.500
|
CHIX
|
09:47:07
|
|
119
|
3067.000
|
BATE
|
09:45:59
|
|
620
|
3068.000
|
LSE
|
09:45:52
|
|
123
|
3068.000
|
BATE
|
09:45:52
|
|
83
|
3068.000
|
CHIX
|
09:45:52
|
|
78
|
3068.000
|
CHIX
|
09:45:52
|
|
7
|
3068.000
|
CHIX
|
09:45:52
|
|
120
|
3068.000
|
BATE
|
09:45:52
|
|
631
|
3068.000
|
LSE
|
09:45:39
|
|
486
|
3067.000
|
LSE
|
09:44:17
|
|
170
|
3067.000
|
LSE
|
09:44:17
|
|
637
|
3067.000
|
LSE
|
09:44:17
|
|
150
|
3067.000
|
CHIX
|
09:43:30
|
|
25
|
3067.000
|
CHIX
|
09:43:30
|
|
59
|
3067.000
|
CHIX
|
09:43:30
|
|
141
|
3064.000
|
CHIX
|
09:42:02
|
|
17
|
3064.000
|
CHIX
|
09:42:02
|
|
547
|
3065.000
|
LSE
|
09:38:18
|
|
589
|
3065.000
|
LSE
|
09:38:18
|
|
82
|
3065.000
|
CHIX
|
09:38:18
|
|
120
|
3065.000
|
BATE
|
09:38:18
|
|
110
|
3065.000
|
BATE
|
09:38:18
|
|
39
|
3065.500
|
CHIX
|
09:38:10
|
|
62
|
3065.500
|
CHIX
|
09:38:10
|
|
96
|
3065.500
|
CHIX
|
09:38:04
|
|
27
|
3063.000
|
BATE
|
09:34:59
|
|
25
|
3063.000
|
BATE
|
09:34:59
|
|
49
|
3063.000
|
BATE
|
09:34:59
|
|
97
|
3063.000
|
CHIX
|
09:34:59
|
|
461
|
3063.500
|
LSE
|
09:34:59
|
|
200
|
3063.500
|
LSE
|
09:34:59
|
|
83
|
3064.000
|
CHIX
|
09:34:51
|
|
71
|
3064.000
|
CHIX
|
09:34:51
|
|
17
|
3064.000
|
CHIX
|
09:34:51
|
|
97
|
3064.000
|
CHIX
|
09:31:17
|
|
93
|
3064.500
|
CHIX
|
09:31:11
|
|
123
|
3065.000
|
BATE
|
09:30:22
|
|
85
|
3067.000
|
CHIX
|
09:29:57
|
|
124
|
3067.500
|
BATE
|
09:29:56
|
|
499
|
3067.500
|
LSE
|
09:29:56
|
|
86
|
3067.500
|
LSE
|
09:29:56
|
|
96
|
3068.000
|
CHIX
|
09:29:56
|
|
97
|
3068.500
|
CHIX
|
09:29:53
|
|
3
|
3070.000
|
CHIX
|
09:29:52
|
|
616
|
3068.500
|
LSE
|
09:29:20
|
|
100
|
3068.500
|
BATE
|
09:29:20
|
|
618
|
3068.500
|
LSE
|
09:27:39
|
|
47
|
3069.000
|
CHIX
|
09:27:10
|
|
106
|
3068.500
|
BATE
|
09:26:45
|
|
25
|
3069.000
|
CHIX
|
09:26:45
|
|
61
|
3069.000
|
CHIX
|
09:26:45
|
|
586
|
3070.000
|
LSE
|
09:26:34
|
|
92
|
3070.000
|
CHIX
|
09:26:34
|
|
164
|
3070.500
|
CHIX
|
09:26:34
|
|
549
|
3070.500
|
LSE
|
09:24:34
|
|
121
|
3067.500
|
BATE
|
09:23:02
|
|
86
|
3068.000
|
CHIX
|
09:23:01
|
|
89
|
3068.500
|
CHIX
|
09:22:59
|
|
64
|
3069.500
|
BATE
|
09:21:39
|
|
22
|
3069.500
|
BATE
|
09:21:39
|
|
26
|
3069.500
|
BATE
|
09:21:39
|
|
95
|
3069.500
|
CHIX
|
09:21:39
|
|
115
|
3069.500
|
BATE
|
09:21:39
|
|
60
|
3069.500
|
CHIX
|
09:21:39
|
|
23
|
3069.500
|
CHIX
|
09:21:39
|
|
628
|
3070.000
|
LSE
|
09:21:39
|
|
86
|
3071.000
|
CHIX
|
09:19:54
|
|
365
|
3071.500
|
LSE
|
09:19:30
|
|
230
|
3071.500
|
LSE
|
09:19:30
|
|
95
|
3072.000
|
CHIX
|
09:19:30
|
|
84
|
3072.000
|
CHIX
|
09:19:30
|
|
547
|
3071.500
|
LSE
|
09:18:10
|
|
3
|
3071.500
|
LSE
|
09:18:10
|
|
6
|
3071.000
|
BATE
|
09:18:10
|
|
99
|
3071.000
|
BATE
|
09:18:10
|
|
127
|
3071.000
|
CHIX
|
09:18:10
|
|
636
|
3071.500
|
LSE
|
09:18:10
|
|
88
|
3071.500
|
BATE
|
09:18:10
|
|
27
|
3071.500
|
BATE
|
09:18:10
|
|
589
|
3072.000
|
LSE
|
09:17:53
|
|
82
|
3072.500
|
CHIX
|
09:17:53
|
|
66
|
3072.500
|
CHIX
|
09:17:53
|
|
30
|
3072.500
|
CHIX
|
09:17:53
|
|
97
|
3070.500
|
CHIX
|
09:17:04
|
|
147
|
3067.000
|
LSE
|
09:15:11
|
|
270
|
3067.000
|
LSE
|
09:15:11
|
|
250
|
3067.000
|
LSE
|
09:15:11
|
|
35
|
3066.500
|
CHIX
|
09:14:58
|
|
116
|
3065.000
|
BATE
|
09:12:56
|
|
93
|
3066.000
|
CHIX
|
09:12:56
|
|
89
|
3067.500
|
CHIX
|
09:12:33
|
|
102
|
3068.000
|
BATE
|
09:12:33
|
|
592
|
3068.000
|
LSE
|
09:11:39
|
|
97
|
3069.000
|
CHIX
|
09:11:27
|
|
596
|
3069.000
|
LSE
|
09:11:27
|
|
97
|
3068.500
|
CHIX
|
09:10:04
|
|
56
|
3068.500
|
BATE
|
09:10:04
|
|
56
|
3068.500
|
BATE
|
09:10:04
|
|
9
|
3068.500
|
BATE
|
09:10:04
|
|
29
|
3069.000
|
CHIX
|
09:09:20
|
|
42
|
3069.000
|
CHIX
|
09:09:10
|
|
17
|
3069.000
|
CHIX
|
09:09:07
|
|
51
|
3070.500
|
BATE
|
09:09:03
|
|
84
|
3070.500
|
CHIX
|
09:09:03
|
|
87
|
3070.500
|
CHIX
|
09:09:03
|
|
53
|
3070.500
|
BATE
|
09:09:03
|
|
459
|
3071.000
|
LSE
|
09:09:02
|
|
108
|
3071.000
|
BATE
|
09:09:02
|
|
200
|
3071.000
|
LSE
|
09:09:01
|
|
91
|
3072.000
|
CHIX
|
09:08:39
|
|
83
|
3072.000
|
CHIX
|
09:08:39
|
|
82
|
3072.500
|
CHIX
|
09:06:29
|
|
94
|
3073.000
|
CHIX
|
09:06:22
|
|
86
|
3074.000
|
LSE
|
09:06:21
|
|
225
|
3074.000
|
LSE
|
09:06:21
|
|
87
|
3074.000
|
LSE
|
09:06:21
|
|
250
|
3074.000
|
LSE
|
09:06:21
|
|
635
|
3073.500
|
LSE
|
09:06:21
|
|
575
|
3065.000
|
LSE
|
09:04:28
|
|
99
|
3066.500
|
CHIX
|
09:03:40
|
|
91
|
3066.000
|
CHIX
|
09:03:40
|
|
250
|
3066.000
|
LSE
|
09:03:40
|
|
304
|
3066.000
|
LSE
|
09:03:40
|
|
123
|
3066.000
|
LSE
|
09:03:40
|
|
120
|
3066.000
|
BATE
|
09:03:40
|
|
121
|
3066.000
|
BATE
|
09:03:40
|
|
70
|
3066.000
|
BATE
|
09:03:40
|
|
88
|
3066.000
|
CHIX
|
09:03:40
|
|
81
|
3066.500
|
CHIX
|
09:02:38
|
|
43
|
3066.000
|
BATE
|
09:02:38
|
|
629
|
3066.500
|
LSE
|
09:02:38
|
|
98
|
3064.500
|
CHIX
|
09:00:42
|
|
88
|
3065.000
|
CHIX
|
09:00:42
|
|
556
|
3066.000
|
LSE
|
09:00:23
|
|
82
|
3064.000
|
CHIX
|
08:59:41
|
|
118
|
3064.000
|
BATE
|
08:59:41
|
|
113
|
3064.000
|
BATE
|
08:59:41
|
|
98
|
3064.000
|
CHIX
|
08:59:41
|
|
89
|
3064.000
|
CHIX
|
08:59:41
|
|
662
|
3064.000
|
LSE
|
08:59:41
|
|
66
|
3064.000
|
CHIX
|
08:59:41
|
|
77
|
3064.000
|
CHIX
|
08:59:41
|
|
21
|
3062.000
|
LSE
|
08:56:07
|
|
427
|
3062.000
|
LSE
|
08:56:07
|
|
133
|
3062.000
|
LSE
|
08:56:07
|
|
82
|
3062.000
|
CHIX
|
08:56:07
|
|
47
|
3062.000
|
CHIX
|
08:56:07
|
|
16
|
3062.000
|
LSE
|
08:56:07
|
|
533
|
3062.000
|
LSE
|
08:56:07
|
|
41
|
3062.000
|
BATE
|
08:56:07
|
|
12
|
3062.000
|
CHIX
|
08:56:07
|
|
64
|
3062.000
|
BATE
|
08:56:07
|
|
85
|
3062.000
|
CHIX
|
08:56:07
|
|
103
|
3061.500
|
BATE
|
08:53:42
|
|
90
|
3063.000
|
CHIX
|
08:53:08
|
|
47
|
3064.000
|
CHIX
|
08:52:48
|
|
42
|
3064.000
|
CHIX
|
08:52:48
|
|
120
|
3064.000
|
BATE
|
08:52:48
|
|
97
|
3064.000
|
CHIX
|
08:52:48
|
|
116
|
3064.000
|
BATE
|
08:52:48
|
|
146
|
3065.000
|
LSE
|
08:52:04
|
|
524
|
3065.000
|
LSE
|
08:52:04
|
|
107
|
3065.000
|
CHIX
|
08:51:42
|
|
61
|
3065.000
|
BATE
|
08:51:42
|
|
61
|
3065.000
|
BATE
|
08:51:42
|
|
98
|
3065.000
|
CHIX
|
08:51:42
|
|
33
|
3065.500
|
CHIX
|
08:51:27
|
|
56
|
3065.500
|
CHIX
|
08:51:27
|
|
12
|
3065.500
|
CHIX
|
08:51:20
|
|
100
|
3061.000
|
CHIX
|
08:49:53
|
|
670
|
3061.000
|
LSE
|
08:49:46
|
|
4
|
3062.000
|
BATE
|
08:49:07
|
|
86
|
3062.000
|
BATE
|
08:49:07
|
|
20
|
3062.000
|
BATE
|
08:49:07
|
|
89
|
3060.500
|
CHIX
|
08:47:59
|
|
109
|
3061.000
|
BATE
|
08:47:59
|
|
619
|
3061.500
|
LSE
|
08:47:59
|
|
84
|
3062.000
|
CHIX
|
08:47:51
|
|
97
|
3064.000
|
CHIX
|
08:47:21
|
|
149
|
3064.000
|
LSE
|
08:47:02
|
|
453
|
3064.000
|
LSE
|
08:47:02
|
|
98
|
3062.000
|
CHIX
|
08:45:34
|
|
517
|
3063.000
|
LSE
|
08:45:34
|
|
146
|
3063.000
|
LSE
|
08:45:34
|
|
84
|
3062.000
|
CHIX
|
08:44:30
|
|
20
|
3065.000
|
BATE
|
08:43:27
|
|
80
|
3065.000
|
BATE
|
08:43:27
|
|
92
|
3065.000
|
CHIX
|
08:43:27
|
|
461
|
3067.000
|
LSE
|
08:43:04
|
|
144
|
3067.000
|
LSE
|
08:43:04
|
|
95
|
3067.000
|
CHIX
|
08:43:04
|
|
80
|
3069.000
|
CHIX
|
08:42:01
|
|
121
|
3070.000
|
BATE
|
08:41:56
|
|
94
|
3070.500
|
CHIX
|
08:41:34
|
|
596
|
3072.000
|
LSE
|
08:41:31
|
|
86
|
3072.000
|
CHIX
|
08:41:31
|
|
41
|
3072.000
|
CHIX
|
08:40:16
|
|
76
|
3072.000
|
CHIX
|
08:40:16
|
|
572
|
3072.500
|
LSE
|
08:40:16
|
|
109
|
3072.500
|
BATE
|
08:40:16
|
|
89
|
3072.500
|
CHIX
|
08:40:16
|
|
122
|
3072.500
|
BATE
|
08:40:16
|
|
447
|
3072.500
|
LSE
|
08:40:16
|
|
671
|
3072.500
|
LSE
|
08:40:16
|
|
122
|
3072.500
|
BATE
|
08:40:16
|
|
105
|
3072.500
|
CHIX
|
08:40:16
|
|
118
|
3072.500
|
LSE
|
08:39:43
|
|
86
|
3071.000
|
CHIX
|
08:39:08
|
|
85
|
3071.000
|
CHIX
|
08:38:45
|
|
85
|
3064.000
|
CHIX
|
08:35:58
|
|
115
|
3065.500
|
BATE
|
08:35:06
|
|
643
|
3066.000
|
LSE
|
08:35:06
|
|
86
|
3066.000
|
CHIX
|
08:35:06
|
|
93
|
3067.500
|
CHIX
|
08:34:36
|
|
100
|
3067.500
|
BATE
|
08:34:36
|
|
93
|
3069.000
|
CHIX
|
08:34:00
|
|
626
|
3071.000
|
LSE
|
08:33:10
|
|
100
|
3072.000
|
BATE
|
08:32:41
|
|
83
|
3073.000
|
CHIX
|
08:32:37
|
|
81
|
3073.500
|
CHIX
|
08:32:28
|
|
89
|
3075.000
|
CHIX
|
08:31:25
|
|
122
|
3075.500
|
BATE
|
08:31:23
|
|
193
|
3077.000
|
LSE
|
08:31:20
|
|
250
|
3077.000
|
LSE
|
08:31:20
|
|
188
|
3077.000
|
LSE
|
08:31:20
|
|
101
|
3076.500
|
CHIX
|
08:31:20
|
|
31
|
3077.000
|
BATE
|
08:31:20
|
|
73
|
3077.000
|
BATE
|
08:31:20
|
|
92
|
3077.000
|
CHIX
|
08:31:20
|
|
128
|
3078.000
|
LSE
|
08:30:13
|
|
68
|
3078.000
|
LSE
|
08:30:13
|
|
123
|
3078.000
|
LSE
|
08:30:13
|
|
250
|
3078.000
|
LSE
|
08:30:13
|
|
92
|
3077.500
|
CHIX
|
08:30:13
|
|
63
|
3077.000
|
CHIX
|
08:29:15
|
|
22
|
3077.000
|
CHIX
|
08:29:15
|
|
117
|
3078.500
|
BATE
|
08:28:53
|
|
595
|
3078.500
|
LSE
|
08:28:53
|
|
14
|
3079.500
|
CHIX
|
08:28:40
|
|
108
|
3078.500
|
BATE
|
08:27:54
|
|
14
|
3078.500
|
BATE
|
08:27:54
|
|
553
|
3080.500
|
LSE
|
08:27:54
|
|
123
|
3080.500
|
BATE
|
08:27:54
|
|
100
|
3081.000
|
CHIX
|
08:27:50
|
|
200
|
3081.000
|
CHIX
|
08:27:50
|
|
97
|
3080.500
|
CHIX
|
08:27:28
|
|
440
|
3080.500
|
LSE
|
08:27:28
|
|
201
|
3080.500
|
LSE
|
08:27:28
|
|
97
|
3081.000
|
CHIX
|
08:27:28
|
|
32
|
3082.500
|
CHIX
|
08:27:24
|
|
571
|
3074.000
|
LSE
|
08:24:55
|
|
98
|
3074.000
|
CHIX
|
08:24:55
|
|
682
|
3074.500
|
LSE
|
08:24:37
|
|
89
|
3076.500
|
CHIX
|
08:23:19
|
|
105
|
3078.000
|
BATE
|
08:22:53
|
|
91
|
3078.500
|
CHIX
|
08:22:51
|
|
106
|
3078.500
|
BATE
|
08:22:51
|
|
114
|
3078.500
|
BATE
|
08:22:51
|
|
41
|
3079.000
|
CHIX
|
08:22:51
|
|
57
|
3079.000
|
CHIX
|
08:22:51
|
|
34
|
3079.500
|
CHIX
|
08:22:44
|
|
44
|
3079.500
|
CHIX
|
08:22:44
|
|
20
|
3079.500
|
CHIX
|
08:22:44
|
|
574
|
3080.000
|
LSE
|
08:22:44
|
|
73
|
3080.000
|
BATE
|
08:21:44
|
|
113
|
3080.000
|
BATE
|
08:21:44
|
|
94
|
3080.000
|
CHIX
|
08:21:44
|
|
91
|
3080.500
|
CHIX
|
08:21:44
|
|
127
|
3080.500
|
LSE
|
08:21:44
|
|
432
|
3080.500
|
LSE
|
08:21:44
|
|
123
|
3081.000
|
BATE
|
08:21:44
|
|
95
|
3081.000
|
CHIX
|
08:21:40
|
|
670
|
3077.000
|
LSE
|
08:21:01
|
|
561
|
3076.500
|
LSE
|
08:20:29
|
|
39
|
3077.000
|
CHIX
|
08:20:29
|
|
45
|
3077.000
|
CHIX
|
08:20:29
|
|
93
|
3076.500
|
CHIX
|
08:20:29
|
|
450
|
3075.500
|
LSE
|
08:19:52
|
|
173
|
3075.500
|
LSE
|
08:19:52
|
|
585
|
3074.500
|
LSE
|
08:19:38
|
|
109
|
3067.000
|
BATE
|
08:18:35
|
|
113
|
3067.500
|
BATE
|
08:18:35
|
|
99
|
3067.000
|
CHIX
|
08:18:35
|
|
23
|
3067.000
|
LSE
|
08:18:35
|
|
564
|
3067.000
|
LSE
|
08:18:35
|
|
87
|
3067.500
|
CHIX
|
08:18:28
|
|
90
|
3067.500
|
CHIX
|
08:18:28
|
|
6
|
3068.500
|
CHIX
|
08:18:27
|
|
80
|
3068.500
|
CHIX
|
08:18:27
|
|
78
|
3066.000
|
LSE
|
08:17:43
|
|
240
|
3066.000
|
LSE
|
08:17:43
|
|
250
|
3066.000
|
LSE
|
08:17:43
|
|
110
|
3066.000
|
CHIX
|
08:17:20
|
|
646
|
3067.000
|
LSE
|
08:16:43
|
|
90
|
3065.500
|
CHIX
|
08:15:44
|
|
105
|
3066.000
|
BATE
|
08:15:44
|
|
92
|
3067.500
|
CHIX
|
08:15:18
|
|
83
|
3068.500
|
CHIX
|
08:15:17
|
|
148
|
3069.000
|
CHIX
|
08:15:05
|
|
573
|
3070.000
|
LSE
|
08:15:05
|
|
570
|
3069.500
|
LSE
|
08:14:22
|
|
122
|
3062.500
|
BATE
|
08:13:23
|
|
88
|
3063.000
|
CHIX
|
08:13:23
|
|
575
|
3065.500
|
LSE
|
08:13:08
|
|
114
|
3066.000
|
BATE
|
08:13:08
|
|
13
|
3068.000
|
CHIX
|
08:12:52
|
|
82
|
3068.000
|
CHIX
|
08:12:52
|
|
84
|
3070.500
|
CHIX
|
08:12:24
|
|
87
|
3072.000
|
CHIX
|
08:12:06
|
|
91
|
3074.500
|
CHIX
|
08:11:44
|
|
208
|
3076.500
|
LSE
|
08:11:34
|
|
123
|
3076.500
|
LSE
|
08:11:34
|
|
250
|
3076.500
|
LSE
|
08:11:34
|
|
108
|
3076.500
|
BATE
|
08:11:34
|
|
119
|
3076.500
|
CHIX
|
08:11:34
|
|
105
|
3077.000
|
BATE
|
08:11:25
|
|
174
|
3077.000
|
BATE
|
08:11:25
|
|
666
|
3078.000
|
LSE
|
08:11:23
|
|
96
|
3078.000
|
CHIX
|
08:11:23
|
|
88
|
3078.500
|
CHIX
|
08:11:23
|
|
84
|
3078.500
|
CHIX
|
08:10:51
|
|
667
|
3078.500
|
LSE
|
08:10:51
|
|
108
|
3078.500
|
BATE
|
08:10:51
|
|
717
|
3079.500
|
LSE
|
08:10:48
|
|
96
|
3080.000
|
CHIX
|
08:10:47
|
|
80
|
3076.000
|
CHIX
|
08:10:10
|
|
88
|
3075.000
|
CHIX
|
08:08:43
|
|
110
|
3075.000
|
CHIX
|
08:08:38
|
|
106
|
3075.500
|
BATE
|
08:08:38
|
|
104
|
3075.500
|
BATE
|
08:08:38
|
|
106
|
3077.000
|
LSE
|
08:08:38
|
|
502
|
3077.000
|
LSE
|
08:08:38
|
|
564
|
3077.000
|
LSE
|
08:08:38
|
|
103
|
3075.000
|
CHIX
|
08:07:50
|
|
195
|
3075.500
|
BATE
|
08:07:50
|
|
564
|
3075.000
|
LSE
|
08:07:50
|
|
168
|
3075.000
|
BATE
|
08:07:50
|
|
138
|
3074.000
|
CHIX
|
08:07:50
|
|
797
|
3074.000
|
LSE
|
08:07:22
|
|
89
|
3071.500
|
CHIX
|
08:06:31
|
|
523
|
3072.500
|
LSE
|
08:06:24
|
|
84
|
3072.000
|
CHIX
|
08:06:24
|
|
88
|
3072.000
|
CHIX
|
08:06:24
|
|
36
|
3072.500
|
LSE
|
08:06:23
|
|
84
|
3068.000
|
CHIX
|
08:05:30
|
|
136
|
3069.500
|
BATE
|
08:05:28
|
|
121
|
3070.000
|
BATE
|
08:05:28
|
|
629
|
3073.500
|
LSE
|
08:05:11
|
|
92
|
3074.000
|
CHIX
|
08:05:11
|
|
91
|
3073.500
|
CHIX
|
08:05:11
|
|
87
|
3075.500
|
CHIX
|
08:05:03
|
|
221
|
3076.500
|
CHIX
|
08:05:03
|
|
213
|
3076.000
|
LSE
|
08:04:03
|
|
350
|
3076.000
|
LSE
|
08:04:03
|
|
69
|
3076.500
|
BATE
|
08:04:03
|
|
193
|
3076.500
|
CHIX
|
08:04:03
|
|
44
|
3076.500
|
BATE
|
08:04:03
|
|
102
|
3077.000
|
BATE
|
08:04:03
|
|
113
|
3077.000
|
BATE
|
08:04:03
|
|
135
|
3079.500
|
CHIX
|
08:04:00
|
|
176
|
3074.500
|
LSE
|
08:02:48
|
|
440
|
3074.500
|
LSE
|
08:02:48
|
|
128
|
3075.000
|
CHIX
|
08:02:48
|
|
335
|
3076.500
|
LSE
|
08:02:23
|
|
204
|
3076.500
|
LSE
|
08:02:23
|
|
37
|
3076.000
|
CHIX
|
08:02:23
|
|
86
|
3076.000
|
CHIX
|
08:02:23
|
|
50
|
3076.500
|
LSE
|
08:02:23
|
|
595
|
3076.500
|
LSE
|
08:02:06
|
|
101
|
3076.500
|
CHIX
|
08:02:06
|
|
97
|
3078.000
|
CHIX
|
08:02:06
|
|
108
|
3078.500
|
CHIX
|
08:02:01
|
|
901
|
3074.000
|
LSE
|
08:01:40
|
|
618
|
3076.000
|
LSE
|
08:01:40
|
|
73
|
3076.000
|
LSE
|
08:01:40
|
|
650
|
3076.500
|
LSE
|
08:01:40
|
|
152
|
3078.000
|
CHIX
|
08:01:30
|
|
463
|
3061.000
|
LSE
|
08:00:11
|
|
87
|
3061.000
|
LSE
|
08:00:11
|
|
601
|
3070.500
|
LSE
|
08:00:04
|