0000950157-22-000166.txt : 20220217 0000950157-22-000166.hdr.sgml : 20220217 20220217105941 ACCESSION NUMBER: 0000950157-22-000166 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20220217 FILED AS OF DATE: 20220217 DATE AS OF CHANGE: 20220217 FILER: COMPANY DATA: COMPANY CONFORMED NAME: British American Tobacco p.l.c. CENTRAL INDEX KEY: 0001303523 STANDARD INDUSTRIAL CLASSIFICATION: CIGARETTES [2111] IRS NUMBER: 000000000 FILING VALUES: FORM TYPE: 6-K SEC ACT: 1934 Act SEC FILE NUMBER: 001-38159 FILM NUMBER: 22646232 BUSINESS ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG BUSINESS PHONE: 44-207-845-2000 MAIL ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG 6-K 1 form6-k.htm REPORT OF FOREIGN ISSUER

 
UNITED STATES
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
 
February 17, 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)

 
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 February 17, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated February 17, 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:  February 17, 2022


 EX-1 2 ex-1.htm PRESS RELEASE

Exhibit 1
British American Tobacco p.l.c.
17 February 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:
16 February 2022
Number of ordinary shares of 25 pence each purchased:
300,000
Highest price paid per share (pence):
3449p
Lowest price paid per share (pence):
3377p
Volume weighted average price paid per share (pence):
3,412.4271p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 162,825,718 of its shares in Treasury. The Company has 2,293,795,941 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 16 February 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
15/02/2022
220,000
3,412.0174
LSE
British American Tobacco p.l.c.
GB0002875804
15/02/2022
50,000
3,413.0085
CHIX
British American Tobacco p.l.c.
GB0002875804
15/02/2022
30,000
3,414.4627
BATE



Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
38
3423.500
CHIX
16:23:59
1
3423.500
LSE
16:23:45
89
3422.500
CHIX
16:23:39
119
3423.500
LSE
16:23:29
250
3423.500
LSE
16:23:29
161
3423.500
LSE
16:23:29
32
3423.000
BATE
16:23:25
57
3422.500
BATE
16:23:09
97
3422.500
CHIX
16:23:07
1
3424.000
LSE
16:23:00
38
3424.000
LSE
16:23:00
435
3424.000
LSE
16:23:00
39
3424.000
LSE
16:23:00
71
3424.500
CHIX
16:22:52
18
3424.500
CHIX
16:22:50
56
3426.000
CHIX
16:22:35
40
3426.000
CHIX
16:22:35
5
3426.000
CHIX
16:22:35
51
3426.000
BATE
16:22:35
37
3426.000
CHIX
16:22:35
20
3426.000
BATE
16:22:35
92
3426.000
BATE
16:22:35
54
3426.000
CHIX
16:22:35
532
3426.000
LSE
16:22:34
683
3426.500
LSE
16:22:22
489
3425.500
LSE
16:21:59
92
3425.500
CHIX
16:21:42
67
3425.500
CHIX
16:21:42
85
3425.500
CHIX
16:21:42
73
3425.500
BATE
16:21:31
40
3425.500
BATE
16:21:31
47
3425.500
BATE
16:21:31
14
3425.500
CHIX
16:20:55
73
3425.500
CHIX
16:20:54
576
3425.500
LSE
16:20:53
96
3425.500
LSE
16:20:44
183
3425.500
LSE
16:20:44
82
3425.000
CHIX
16:20:30
493
3425.000
LSE
16:20:30
133
3425.500
LSE
16:20:18
258
3425.500
LSE
16:20:18
39
3425.500
LSE
16:20:18
28
3425.500
LSE
16:20:18
6
3425.500
LSE
16:20:02


200
3425.500
LSE
16:20:02
12
3425.500
CHIX
16:19:53
61
3425.500
CHIX
16:19:53
80
3425.500
CHIX
16:19:53
115
3425.000
BATE
16:19:48
90
3424.500
CHIX
16:19:05
92
3424.500
CHIX
16:19:05
20
3424.000
LSE
16:19:05
116
3424.500
BATE
16:19:02
582
3424.500
LSE
16:18:32
36
3424.500
CHIX
16:18:32
54
3424.500
CHIX
16:18:06
106
3424.500
BATE
16:18:01
89
3425.000
CHIX
16:17:49
583
3424.000
LSE
16:17:20
118
3424.000
CHIX
16:17:20
602
3424.500
LSE
16:17:15
88
3424.500
CHIX
16:17:15
451
3425.500
LSE
16:16:06
101
3425.500
LSE
16:16:06
82
3425.500
CHIX
16:16:06
568
3426.000
LSE
16:16:03
118
3426.000
BATE
16:16:03
99
3426.000
CHIX
16:16:03
102
3426.000
BATE
16:16:02
250
3426.500
LSE
16:15:54
197
3426.500
CHIX
16:15:45
94
3423.000
CHIX
16:14:02
427
3423.500
LSE
16:13:55
135
3423.500
LSE
16:13:55
85
3424.000
CHIX
16:13:55
109
3424.000
BATE
16:13:13
79
3424.000
CHIX
16:13:13
13
3424.000
CHIX
16:13:13
81
3425.000
CHIX
16:13:00
91
3425.000
CHIX
16:13:00
582
3425.000
LSE
16:13:00
112
3425.000
BATE
16:13:00
10
3425.000
CHIX
16:13:00
94
3423.500
CHIX
16:12:18
109
3423.500
BATE
16:12:18
515
3422.000
LSE
16:11:50
88
3422.500
CHIX
16:11:42
542
3420.000
LSE
16:11:06
82
3420.500
CHIX
16:11:00
762
3420.500
LSE
16:10:52
98
3420.500
CHIX
16:10:52
610
3415.000
LSE
16:09:55


91
3415.000
CHIX
16:09:55
106
3415.000
BATE
16:09:55
28
3415.500
CHIX
16:09:09
55
3415.500
CHIX
16:09:09
34
3414.500
CHIX
16:08:28
83
3414.500
CHIX
16:08:28
84
3414.000
CHIX
16:07:24
100
3414.000
BATE
16:07:18
436
3414.000
LSE
16:07:13
118
3414.000
LSE
16:07:13
91
3414.000
CHIX
16:07:11
370
3414.000
LSE
16:07:10
207
3414.000
LSE
16:07:10
72
3414.500
CHIX
16:07:04
27
3414.500
CHIX
16:07:04
213
3414.500
LSE
16:07:04
628
3414.500
LSE
16:07:04
98
3414.000
CHIX
16:05:53
5
3412.500
BATE
16:05:30
117
3412.500
BATE
16:05:30
82
3412.500
CHIX
16:05:30
469
3412.500
LSE
16:05:30
49
3413.500
CHIX
16:05:06
36
3413.500
CHIX
16:05:06
132
3412.500
LSE
16:05:00
160
3413.000
CHIX
16:04:24
487
3412.500
LSE
16:03:44
119
3412.500
BATE
16:03:44
88
3413.500
CHIX
16:03:30
85
3413.500
CHIX
16:03:23
509
3413.000
LSE
16:03:20
86
3413.500
CHIX
16:03:20
2
3413.500
CHIX
16:03:20
36
3413.500
CHIX
16:03:20
85
3410.000
BATE
16:02:12
32
3410.000
BATE
16:02:12
594
3410.500
LSE
16:02:12
914
3410.500
LSE
16:02:12
87
3410.500
CHIX
16:02:12
118
3410.500
BATE
16:02:12
127
3411.000
CHIX
16:02:02
81
3411.000
CHIX
16:01:50
79
3410.000
LSE
16:01:41
20
3410.000
CHIX
16:01:41
150
3410.000
LSE
16:01:41
38
3410.500
CHIX
16:01:14
32
3410.500
CHIX
16:01:14
18
3410.500
CHIX
16:01:14


22
3410.000
CHIX
16:00:25
76
3410.000
CHIX
16:00:25
108
3409.000
BATE
16:00:04
601
3409.500
LSE
16:00:00
80
3409.500
CHIX
16:00:00
540
3409.500
LSE
15:58:59
69
3409.500
CHIX
15:58:59
26
3409.500
CHIX
15:58:59
108
3409.500
BATE
15:58:59
175
3410.500
CHIX
15:58:46
84
3410.000
CHIX
15:58:11
576
3409.000
LSE
15:57:04
14
3409.000
LSE
15:57:04
95
3409.000
CHIX
15:57:04
110
3409.000
BATE
15:57:04
614
3409.500
LSE
15:57:03
94
3409.500
CHIX
15:57:03
37
3410.000
CHIX
15:56:43
33
3410.000
CHIX
15:56:43
24
3410.000
CHIX
15:56:43
3
3408.500
CHIX
15:55:25
119
3408.500
BATE
15:55:25
81
3408.500
CHIX
15:55:25
89
3409.000
CHIX
15:55:16
554
3409.500
LSE
15:54:59
90
3409.500
CHIX
15:54:22
542
3409.500
LSE
15:54:22
98
3409.500
CHIX
15:54:22
100
3409.500
BATE
15:54:22
91
3411.500
CHIX
15:53:08
339
3412.000
LSE
15:53:04
159
3412.000
LSE
15:53:04
88
3414.000
CHIX
15:52:45
108
3414.500
BATE
15:52:21
38
3414.500
BATE
15:52:21
79
3414.500
BATE
15:52:21
573
3414.500
LSE
15:52:21
89
3414.500
CHIX
15:52:21
96
3414.500
CHIX
15:51:45
344
3415.000
LSE
15:51:11
23
3415.000
BATE
15:51:11
202
3415.000
LSE
15:51:11
102
3415.000
BATE
15:51:11
112
3415.000
CHIX
15:51:11
85
3415.500
CHIX
15:51:10
557
3415.000
LSE
15:50:31
94
3415.000
CHIX
15:50:07
82
3414.500
CHIX
15:49:39


563
3412.500
LSE
15:48:19
91
3412.500
CHIX
15:48:19
72
3413.000
BATE
15:48:12
43
3413.000
BATE
15:48:12
551
3413.500
LSE
15:48:12
93
3413.500
CHIX
15:48:12
97
3414.000
LSE
15:48:04
108
3414.000
LSE
15:48:04
113
3414.000
BATE
15:48:04
85
3414.000
CHIX
15:48:04
423
3414.000
LSE
15:48:04
81
3414.500
CHIX
15:47:53
68
3414.500
CHIX
15:47:53
93
3413.500
CHIX
15:46:37
98
3412.500
CHIX
15:46:19
6
3412.000
CHIX
15:46:03
100
3411.500
BATE
15:45:07
82
3411.500
CHIX
15:45:07
8
3412.000
LSE
15:44:57
506
3412.000
LSE
15:44:57
90
3412.000
CHIX
15:44:57
47
3412.500
CHIX
15:44:31
43
3412.500
CHIX
15:44:31
99
3412.000
CHIX
15:44:07
109
3410.500
BATE
15:43:30
587
3411.000
LSE
15:43:30
97
3411.000
CHIX
15:43:30
117
3411.500
CHIX
15:43:07
30
3409.500
LSE
15:42:18
160
3409.500
LSE
15:42:18
364
3409.500
LSE
15:42:18
98
3408.500
CHIX
15:41:32
88
3408.500
CHIX
15:41:11
436
3407.500
LSE
15:40:26
124
3408.000
BATE
15:40:07
86
3408.500
CHIX
15:39:46
89
3409.000
CHIX
15:39:09
503
3409.500
LSE
15:39:05
103
3409.500
LSE
15:39:05
109
3409.500
BATE
15:39:05
543
3410.500
LSE
15:38:54
55
3410.000
BATE
15:38:54
58
3410.000
BATE
15:38:54
130
3410.500
CHIX
15:38:27
42
3410.500
CHIX
15:38:27
97
3406.000
CHIX
15:37:18
393
3406.500
LSE
15:37:13
160
3406.500
LSE
15:37:13


110
3406.500
BATE
15:37:13
91
3406.500
CHIX
15:37:13
32
3407.000
CHIX
15:36:43
61
3407.000
CHIX
15:36:43
83
3407.000
CHIX
15:36:43
525
3407.000
LSE
15:35:37
91
3407.000
CHIX
15:35:12
82
3408.000
CHIX
15:34:31
524
3408.500
LSE
15:34:24
97
3408.500
CHIX
15:34:24
108
3409.000
BATE
15:34:21
22
3410.000
CHIX
15:34:10
67
3410.000
CHIX
15:34:10
519
3410.000
LSE
15:34:01
99
3410.000
CHIX
15:34:01
86
3408.500
BATE
15:32:20
35
3408.500
BATE
15:32:20
550
3408.500
LSE
15:32:20
91
3408.500
CHIX
15:32:20
94
3409.000
CHIX
15:32:12
66
3410.500
CHIX
15:31:21
14
3410.500
CHIX
15:31:21
80
3411.000
CHIX
15:31:21
11
3411.500
LSE
15:30:51
591
3411.500
LSE
15:30:51
93
3411.500
CHIX
15:30:51
114
3411.500
BATE
15:30:51
87
3412.500
CHIX
15:30:38
517
3412.500
LSE
15:30:38
85
3412.500
CHIX
15:30:38
81
3411.500
CHIX
15:28:34
117
3411.500
BATE
15:28:34
118
3412.000
BATE
15:28:20
90
3412.500
CHIX
15:28:20
77
3412.500
CHIX
15:28:20
9
3412.500
CHIX
15:28:20
57
3413.500
CHIX
15:27:46
129
3413.500
CHIX
15:27:46
597
3413.000
LSE
15:27:45
606
3410.500
LSE
15:26:17
100
3411.000
CHIX
15:26:10
2
3411.000
CHIX
15:26:10
17
3410.000
CHIX
15:25:57
120
3406.500
BATE
15:24:40
92
3407.500
CHIX
15:24:18
68
3408.000
LSE
15:24:18
400
3408.000
LSE
15:24:18
67
3408.000
LSE
15:24:18


92
3409.500
CHIX
15:24:08
82
3410.500
CHIX
15:23:55
92
3411.000
BATE
15:23:40
14
3411.000
BATE
15:23:40
18
3411.000
BATE
15:23:40
581
3411.500
LSE
15:23:17
87
3411.500
CHIX
15:23:17
11
3410.500
CHIX
15:22:36
96
3410.500
CHIX
15:22:36
97
3411.500
CHIX
15:21:54
100
3411.500
BATE
15:21:54
140
3412.500
CHIX
15:21:37
411
3413.000
LSE
15:21:32
152
3413.000
LSE
15:21:32
39
3413.000
LSE
15:21:32
13
3413.500
CHIX
15:21:27
111
3412.000
BATE
15:20:18
97
3412.500
CHIX
15:19:55
155
3413.500
BATE
15:19:51
93
3414.000
CHIX
15:19:41
64
3414.500
BATE
15:19:41
593
3414.500
LSE
15:19:34
80
3414.500
CHIX
15:19:34
84
3414.500
CHIX
15:19:34
567
3415.000
LSE
15:19:21
34
3414.000
CHIX
15:18:37
134
3414.000
LSE
15:18:34
385
3414.000
LSE
15:18:34
66
3414.500
CHIX
15:18:24
133
3414.500
CHIX
15:18:24
75
3413.500
BATE
15:16:13
93
3413.500
CHIX
15:16:13
14
3413.500
LSE
15:16:12
15
3413.500
LSE
15:16:12
15
3413.500
LSE
15:16:12
543
3413.500
LSE
15:16:12
488
3413.500
LSE
15:16:12
31
3413.500
BATE
15:16:12
67
3413.500
LSE
15:16:12
87
3414.000
CHIX
15:16:03
133
3414.000
CHIX
15:16:03
111
3414.000
CHIX
15:16:03
47
3413.500
BATE
15:14:27
61
3413.500
BATE
15:14:27
84
3413.500
CHIX
15:14:27
508
3414.000
LSE
15:14:23
89
3414.000
CHIX
15:13:45
121
3414.000
BATE
15:13:45


261
3414.500
LSE
15:13:41
20
3414.500
LSE
15:13:41
96
3414.500
LSE
15:13:41
131
3414.500
LSE
15:13:41
97
3415.000
CHIX
15:13:39
593
3414.500
LSE
15:12:04
45
3415.000
CHIX
15:11:58
35
3415.000
CHIX
15:11:58
89
3415.000
CHIX
15:11:43
112
3415.500
BATE
15:11:43
54
3415.500
BATE
15:11:43
97
3415.500
CHIX
15:11:43
66
3415.500
BATE
15:11:43
96
3416.000
CHIX
15:11:42
543
3416.000
LSE
15:11:28
557
3416.000
LSE
15:11:28
96
3415.500
CHIX
15:10:59
593
3416.500
LSE
15:10:59
21
3416.000
CHIX
15:10:47
169
3416.000
CHIX
15:10:47
26
3410.500
LSE
15:08:33
104
3410.500
LSE
15:08:24
30
3410.500
CHIX
15:08:24
424
3410.500
LSE
15:08:23
102
3410.500
CHIX
15:08:22
64
3410.500
CHIX
15:08:22
121
3410.500
BATE
15:08:22
3
3411.000
CHIX
15:07:54
92
3411.000
CHIX
15:07:54
90
3411.500
CHIX
15:07:23
541
3411.500
LSE
15:06:59
122
3411.500
BATE
15:06:39
80
3411.500
CHIX
15:06:39
520
3412.000
LSE
15:06:38
120
3412.000
BATE
15:06:38
612
3412.500
LSE
15:06:19
134
3412.500
CHIX
15:05:53
71
3407.500
CHIX
15:04:48
16
3407.500
CHIX
15:04:48
18
3407.500
CHIX
15:04:48
142
3407.500
CHIX
15:04:48
126
3408.500
LSE
15:04:14
449
3408.500
LSE
15:04:14
98
3408.500
CHIX
15:04:14
286
3408.500
LSE
15:04:14
209
3408.500
LSE
15:04:14
96
3407.000
CHIX
15:03:22
114
3407.500
BATE
15:03:15


98
3409.500
CHIX
15:02:55
116
3409.500
BATE
15:02:55
102
3410.000
CHIX
15:02:34
541
3410.500
LSE
15:02:33
119
3410.500
BATE
15:02:33
95
3410.500
CHIX
15:02:33
82
3410.500
CHIX
15:02:33
88
3411.500
CHIX
15:01:59
515
3412.000
LSE
15:01:55
489
3410.000
LSE
15:00:49
80
3410.000
CHIX
15:00:49
109
3410.500
BATE
15:00:48
91
3411.000
CHIX
15:00:41
92
3411.500
CHIX
15:00:39
580
3412.000
LSE
15:00:33
113
3412.500
CHIX
15:00:32
535
3413.500
LSE
15:00:29
117
3408.500
CHIX
14:59:15
92
3408.500
CHIX
14:59:15
510
3409.500
LSE
14:59:11
23
3409.000
CHIX
14:58:43
341
3408.500
LSE
14:57:55
210
3408.500
LSE
14:57:55
100
3408.500
BATE
14:57:55
93
3409.000
CHIX
14:57:48
88
3409.000
CHIX
14:57:48
102
3410.500
BATE
14:57:05
96
3410.500
CHIX
14:57:05
109
3411.000
BATE
14:57:03
85
3411.500
CHIX
14:57:03
85
3411.500
CHIX
14:57:03
526
3411.500
LSE
14:57:03
183
3411.000
LSE
14:56:42
205
3411.500
LSE
14:56:27
309
3411.500
LSE
14:56:27
38
3411.500
LSE
14:56:27
92
3410.000
CHIX
14:55:28
601
3412.000
LSE
14:55:04
90
3412.500
CHIX
14:54:44
89
3414.500
CHIX
14:54:35
149
3416.000
LSE
14:54:07
392
3416.000
LSE
14:54:07
119
3416.000
BATE
14:54:07
51
3417.000
BATE
14:53:54
49
3417.000
BATE
14:53:54
53
3417.000
BATE
14:53:54
58
3417.000
BATE
14:53:54
156
3417.500
CHIX
14:53:53


88
3417.500
CHIX
14:53:50
5
3417.500
CHIX
14:53:50
591
3417.500
LSE
14:53:50
77
3417.500
CHIX
14:53:50
19
3417.500
CHIX
14:53:50
12
3413.000
LSE
14:52:37
39
3413.000
LSE
14:52:37
196
3413.000
LSE
14:52:37
192
3413.000
LSE
14:52:37
7
3413.000
BATE
14:52:37
2
3413.500
BATE
14:52:37
82
3413.500
CHIX
14:52:35
296
3413.500
LSE
14:52:35
304
3413.500
LSE
14:52:20
120
3413.500
CHIX
14:52:10
90
3413.500
CHIX
14:52:06
84
3413.000
CHIX
14:51:59
6
3412.000
CHIX
14:51:12
511
3410.500
LSE
14:51:01
124
3409.500
BATE
14:49:55
89
3410.000
CHIX
14:49:54
91
3410.000
CHIX
14:49:54
309
3412.000
LSE
14:49:28
243
3412.000
LSE
14:49:28
88
3414.000
CHIX
14:49:10
81
3415.500
CHIX
14:48:56
121
3417.500
BATE
14:48:22
584
3418.500
LSE
14:48:22
127
3418.500
LSE
14:48:22
93
3419.000
CHIX
14:48:12
129
3419.000
CHIX
14:48:12
402
3418.500
LSE
14:48:01
204
3419.000
CHIX
14:47:55
175
3419.000
BATE
14:47:55
277
3418.500
LSE
14:47:22
269
3418.500
LSE
14:47:22
36
3418.500
LSE
14:47:22
110
3417.000
BATE
14:46:32
84
3417.500
CHIX
14:46:24
113
3418.000
BATE
14:46:20
441
3418.000
LSE
14:46:19
120
3418.000
LSE
14:46:19
147
3419.500
CHIX
14:46:02
3
3419.500
CHIX
14:46:02
3
3418.500
LSE
14:45:40
522
3418.500
LSE
14:45:40
138
3419.500
CHIX
14:45:21
6
3419.500
CHIX
14:45:20


32
3419.500
CHIX
14:45:20
45
3419.500
CHIX
14:45:20
88
3419.500
CHIX
14:44:58
110
3419.500
BATE
14:44:58
122
3419.500
BATE
14:44:58
81
3420.500
CHIX
14:44:57
81
3421.000
CHIX
14:44:56
443
3421.500
LSE
14:44:28
154
3421.500
LSE
14:44:28
564
3423.000
LSE
14:44:27
105
3423.000
CHIX
14:44:27
85
3423.500
CHIX
14:44:27
190
3416.500
LSE
14:43:56
591
3418.000
LSE
14:43:34
518
3415.000
LSE
14:42:44
100
3415.000
CHIX
14:42:44
502
3415.000
LSE
14:42:44
84
3415.000
CHIX
14:42:44
104
3415.500
LSE
14:42:34
132
3415.500
LSE
14:42:34
349
3415.500
LSE
14:42:34
92
3415.500
CHIX
14:42:34
94
3417.500
CHIX
14:41:54
114
3415.500
BATE
14:41:54
118
3418.000
BATE
14:41:42
115
3418.000
BATE
14:41:42
540
3420.000
LSE
14:41:38
493
3421.000
LSE
14:41:37
86
3422.000
CHIX
14:41:37
498
3422.000
LSE
14:41:36
428
3422.500
LSE
14:41:36
144
3422.500
LSE
14:41:36
519
3414.500
LSE
14:40:33
593
3414.500
LSE
14:40:33
92
3414.500
CHIX
14:40:33
43
3415.500
BATE
14:40:29
11
3415.500
BATE
14:40:29
20
3415.500
BATE
14:40:28
17
3415.500
BATE
14:40:27
92
3415.500
BATE
14:40:07
29
3415.500
BATE
14:40:07
15
3415.500
BATE
14:40:05
170
3415.500
CHIX
14:40:04
19
3415.500
CHIX
14:40:03
20
3415.500
CHIX
14:40:03
81
3415.500
CHIX
14:40:02
96
3415.000
CHIX
14:40:00
522
3414.500
LSE
14:39:43


636
3414.500
LSE
14:39:43
139
3414.500
LSE
14:39:43
83
3415.500
CHIX
14:39:43
93
3414.500
LSE
14:39:33
602
3409.000
LSE
14:38:40
74
3409.000
CHIX
14:38:15
52
3409.000
CHIX
14:38:15
44
3409.000
CHIX
14:38:15
97
3408.500
CHIX
14:38:09
570
3408.500
LSE
14:38:09
94
3409.000
CHIX
14:38:08
3
3409.500
CHIX
14:37:50
97
3408.500
CHIX
14:37:36
80
3408.500
CHIX
14:37:36
100
3408.500
BATE
14:37:36
21
3408.500
BATE
14:37:36
113
3408.500
BATE
14:37:36
8
3409.500
BATE
14:37:25
221
3409.000
LSE
14:37:15
99
3409.000
LSE
14:37:15
89
3409.000
CHIX
14:37:15
208
3409.000
LSE
14:37:14
538
3409.500
LSE
14:37:14
511
3408.000
LSE
14:36:32
92
3408.500
CHIX
14:36:32
134
3409.500
CHIX
14:36:29
582
3408.500
LSE
14:36:27
553
3408.500
LSE
14:36:27
553
3409.000
LSE
14:36:22
94
3402.500
CHIX
14:35:39
90
3405.000
CHIX
14:35:20
577
3405.500
LSE
14:35:20
109
3405.500
BATE
14:35:20
101
3405.000
BATE
14:35:20
89
3406.000
CHIX
14:35:16
80
3406.000
CHIX
14:35:16
123
3405.000
BATE
14:34:55
136
3406.000
LSE
14:34:39
254
3406.000
LSE
14:34:39
115
3406.000
CHIX
14:34:39
113
3406.000
LSE
14:34:39
108
3406.500
CHIX
14:34:36
563
3407.000
LSE
14:34:35
35
3407.000
LSE
14:34:35
337
3408.000
LSE
14:34:31
148
3408.000
LSE
14:34:31
489
3408.000
LSE
14:34:31
135
3408.500
CHIX
14:34:27


93
3402.500
CHIX
14:33:55
638
3403.000
LSE
14:33:54
535
3399.000
LSE
14:33:25
508
3397.500
LSE
14:33:01
111
3396.000
BATE
14:33:01
93
3398.500
CHIX
14:32:52
121
3399.000
BATE
14:32:51
80
3400.000
CHIX
14:32:50
558
3401.500
LSE
14:32:50
214
3400.500
CHIX
14:32:50
545
3402.000
LSE
14:32:40
195
3402.500
LSE
14:32:39
588
3402.500
LSE
14:32:39
28
3402.500
CHIX
14:32:39
65
3402.500
CHIX
14:32:39
1260
3403.000
LSE
14:32:34
93
3403.000
CHIX
14:32:34
99
3403.500
CHIX
14:32:05
95
3404.000
CHIX
14:32:05
525
3404.500
LSE
14:32:03
352
3404.500
LSE
14:32:03
176
3404.500
LSE
14:32:03
343
3403.500
LSE
14:31:54
336
3403.500
LSE
14:31:54
60
3404.000
CHIX
14:31:54
33
3404.000
CHIX
14:31:54
21
3404.500
LSE
14:31:52
73
3404.500
LSE
14:31:52
271
3404.500
LSE
14:31:52
148
3404.500
LSE
14:31:52
570
3404.500
LSE
14:31:52
45
3404.500
LSE
14:31:52
250
3405.000
LSE
14:31:51
91
3405.000
CHIX
14:31:51
558
3405.000
LSE
14:31:31
144
3403.500
BATE
14:31:31
119
3403.500
BATE
14:31:31
249
3403.000
LSE
14:31:16
98
3403.500
LSE
14:31:16
144
3403.500
LSE
14:31:16
117
3403.000
BATE
14:31:16
573
3404.000
LSE
14:31:16
489
3405.000
LSE
14:31:16
123
3404.500
CHIX
14:31:16
593
3402.500
LSE
14:30:55
637
3402.500
LSE
14:30:55
112
3402.500
LSE
14:30:55
96
3402.500
CHIX
14:30:55


130
3402.500
LSE
14:30:55
92
3403.000
CHIX
14:30:54
489
3398.500
LSE
14:30:28
305
3398.000
LSE
14:30:19
225
3398.000
LSE
14:30:19
502
3398.000
LSE
14:30:19
495
3398.500
LSE
14:30:18
478
3398.500
LSE
14:30:16
94
3398.500
LSE
14:30:16
15
3383.000
BATE
14:29:57
124
3383.000
BATE
14:29:57
579
3383.500
LSE
14:29:57
45
3385.000
CHIX
14:29:57
100
3385.000
CHIX
14:29:57
185
3384.000
CHIX
14:29:57
112
3383.000
CHIX
14:28:41
127
3383.000
CHIX
14:28:41
82
3383.000
CHIX
14:27:37
5
3381.000
CHIX
14:27:20
544
3380.000
LSE
14:26:42
605
3378.000
LSE
14:26:12
91
3378.000
CHIX
14:26:12
501
3377.000
LSE
14:25:00
487
3378.500
LSE
14:24:42
99
3378.000
CHIX
14:24:42
111
3378.500
BATE
14:24:42
87
3379.000
LSE
14:23:27
94
3379.000
CHIX
14:23:27
495
3379.000
LSE
14:23:27
504
3381.000
LSE
14:22:15
113
3381.500
BATE
14:22:14
83
3381.500
CHIX
14:22:14
553
3382.500
LSE
14:22:02
98
3382.500
CHIX
14:21:25
114
3383.000
CHIX
14:20:34
22
3383.000
CHIX
14:20:34
542
3384.000
LSE
14:19:52
106
3384.000
BATE
14:18:05
22
3384.500
CHIX
14:18:04
68
3384.500
CHIX
14:18:04
89
3385.000
CHIX
14:18:02
488
3385.000
LSE
14:17:17
110
3385.000
LSE
14:17:17
577
3383.500
LSE
14:15:38
99
3384.500
CHIX
14:15:32
122
3385.500
BATE
14:15:27
481
3386.000
LSE
14:15:01
83
3386.000
CHIX
14:15:01


66
3386.000
LSE
14:15:01
84
3387.500
CHIX
14:14:06
601
3388.000
LSE
14:12:29
104
3388.000
BATE
14:12:29
106
3389.000
CHIX
14:12:08
130
3389.000
CHIX
14:12:08
558
3388.500
LSE
14:11:02
430
3387.500
LSE
14:09:22
86
3386.000
CHIX
14:08:53
118
3387.000
BATE
14:08:50
577
3387.000
LSE
14:08:50
217
3387.500
LSE
14:08:48
387
3387.500
LSE
14:08:48
289
3387.500
LSE
14:08:48
90
3387.500
CHIX
14:08:48
264
3387.500
LSE
14:08:48
649
3388.000
LSE
14:08:43
527
3388.000
LSE
14:08:43
145
3388.000
CHIX
14:08:43
503
3389.000
LSE
14:08:36
161
3389.000
LSE
14:08:36
402
3389.000
LSE
14:08:36
286
3389.000
LSE
14:08:36
301
3389.000
LSE
14:08:36
213
3387.500
LSE
14:05:36
109
3387.500
LSE
14:05:36
207
3387.500
LSE
14:05:36
110
3388.000
BATE
14:05:36
597
3388.500
LSE
14:05:24
50
3389.000
LSE
14:04:40
98
3389.000
CHIX
14:04:40
200
3389.000
LSE
14:04:37
254
3389.000
LSE
14:04:37
167
3390.000
LSE
14:03:50
380
3390.000
LSE
14:03:50
511
3390.000
LSE
14:03:50
575
3388.500
LSE
14:02:55
54
3389.500
CHIX
14:02:54
42
3389.500
CHIX
14:02:54
538
3389.500
LSE
14:02:54
99
3389.500
CHIX
14:02:54
139
3388.000
CHIX
14:01:52
557
3388.500
LSE
14:00:50
174
3388.500
LSE
14:00:50
361
3388.500
LSE
14:00:50
90
3389.000
CHIX
14:00:41
118
3389.000
BATE
14:00:41
3
3390.000
LSE
14:00:33


279
3390.000
LSE
14:00:33
250
3390.000
LSE
14:00:33
493
3389.500
LSE
14:00:33
26
3389.500
CHIX
14:00:33
107
3389.500
LSE
14:00:33
77
3389.500
CHIX
14:00:33
393
3389.500
LSE
14:00:33
260
3390.000
LSE
13:59:54
568
3388.500
LSE
13:59:00
529
3388.500
LSE
13:58:24
479
3388.500
LSE
13:58:24
121
3388.500
LSE
13:58:24
104
3388.500
BATE
13:58:24
93
3388.500
CHIX
13:58:24
394
3389.500
LSE
13:57:39
176
3389.500
LSE
13:57:39
84
3390.000
CHIX
13:55:24
88
3390.500
CHIX
13:55:24
111
3390.500
BATE
13:55:24
571
3390.500
LSE
13:54:09
31
3390.500
CHIX
13:54:09
68
3390.500
CHIX
13:54:09
539
3390.000
LSE
13:53:36
80
3390.000
CHIX
13:52:07
89
3393.500
CHIX
13:50:41
20
3393.500
BATE
13:50:41
100
3393.500
BATE
13:50:41
594
3393.500
LSE
13:50:41
85
3393.500
CHIX
13:50:41
89
3393.500
CHIX
13:50:41
103
3394.500
BATE
13:48:11
114
3395.000
LSE
13:48:11
399
3395.000
LSE
13:48:11
97
3395.000
CHIX
13:48:11
260
3397.000
LSE
13:46:44
361
3398.500
LSE
13:46:30
184
3398.500
LSE
13:46:30
548
3398.500
LSE
13:46:30
23
3398.500
LSE
13:46:30
21
3398.500
BATE
13:46:30
93
3398.500
BATE
13:46:30
418
3399.000
LSE
13:46:13
79
3399.000
LSE
13:46:13
35
3398.500
LSE
13:46:05
93
3399.000
CHIX
13:46:05
176
3399.000
CHIX
13:46:05
538
3398.500
LSE
13:43:48
107
3399.000
CHIX
13:43:13


97
3399.500
CHIX
13:42:49
99
3399.500
CHIX
13:42:49
603
3399.500
LSE
13:41:11
84
3399.500
CHIX
13:41:11
15
3400.000
CHIX
13:41:04
76
3399.000
BATE
13:39:58
21
3399.000
BATE
13:39:58
64
3399.000
BATE
13:39:50
515
3399.000
LSE
13:39:49
584
3399.000
LSE
13:39:49
80
3399.000
CHIX
13:36:47
115
3399.000
BATE
13:36:47
488
3399.500
LSE
13:36:34
521
3399.500
LSE
13:36:34
80
3399.500
CHIX
13:36:33
97
3399.500
CHIX
13:36:33
328
3400.000
LSE
13:36:33
205
3400.000
LSE
13:36:33
507
3400.000
LSE
13:36:33
111
3398.500
BATE
13:34:12
563
3399.000
LSE
13:34:12
559
3399.500
LSE
13:33:34
390
3399.500
LSE
13:33:34
123
3400.000
CHIX
13:33:24
74
3400.000
CHIX
13:33:24
120
3399.500
LSE
13:32:42
523
3400.000
LSE
13:32:18
555
3400.000
LSE
13:32:18
2
3398.500
LSE
13:31:56
221
3399.000
LSE
13:31:54
352
3399.000
LSE
13:31:54
269
3399.500
LSE
13:31:52
300
3399.500
LSE
13:31:52
241
3399.500
CHIX
13:31:43
7
3399.500
CHIX
13:31:43
125
3399.000
LSE
13:31:41
352
3399.000
LSE
13:31:41
50
3399.000
LSE
13:31:40
50
3399.000
LSE
13:31:39
301
3398.500
LSE
13:31:22
128
3398.500
LSE
13:31:19
225
3398.500
LSE
13:31:19
352
3398.500
LSE
13:31:18
526
3399.000
LSE
13:31:16
74
3399.000
BATE
13:31:13
31
3399.000
BATE
13:31:13
109
3399.000
LSE
13:31:13
344
3399.000
LSE
13:31:13


67
3399.000
LSE
13:31:13
94
3399.500
CHIX
13:31:13
113
3400.500
LSE
13:31:13
111
3400.500
LSE
13:31:13
111
3400.500
LSE
13:31:13
250
3400.500
LSE
13:31:13
512
3400.000
LSE
13:31:13
167
3399.000
LSE
13:30:22
411
3399.000
LSE
13:30:22
12
3398.000
CHIX
13:29:30
76
3398.500
CHIX
13:28:33
15
3398.500
CHIX
13:28:32
10
3398.000
BATE
13:27:55
109
3398.000
BATE
13:27:55
541
3398.500
LSE
13:27:55
101
3398.500
CHIX
13:27:55
109
3396.000
LSE
13:24:34
374
3396.000
LSE
13:24:34
92
3396.000
CHIX
13:24:34
103
3397.000
BATE
13:22:33
584
3397.500
LSE
13:22:28
90
3398.500
CHIX
13:21:09
107
3399.500
CHIX
13:21:05
124
3399.500
BATE
13:21:05
67
3400.000
LSE
13:21:05
421
3400.000
LSE
13:21:05
96
3400.500
CHIX
13:18:38
98
3402.500
BATE
13:17:36
95
3402.500
BATE
13:17:36
157
3402.000
LSE
13:17:03
174
3402.000
LSE
13:17:03
214
3402.000
LSE
13:16:57
26
3402.500
CHIX
13:16:04
71
3402.500
CHIX
13:16:04
134
3402.500
LSE
13:14:59
371
3402.500
LSE
13:14:59
35
3403.500
CHIX
13:13:48
52
3403.500
CHIX
13:13:48
100
3403.500
BATE
13:13:48
84
3404.000
CHIX
13:13:02
47
3404.500
CHIX
13:12:52
498
3404.500
LSE
13:12:52
93
3404.500
CHIX
13:12:25
112
3404.500
BATE
13:10:35
94
3405.000
CHIX
13:10:14
604
3405.500
LSE
13:10:14
86
3406.000
CHIX
13:09:02
76
3406.000
BATE
13:09:02


42
3406.000
BATE
13:09:02
510
3406.500
LSE
13:08:21
103
3406.000
BATE
13:05:33
87
3406.500
CHIX
13:05:33
110
3407.000
LSE
13:05:04
125
3407.000
LSE
13:05:04
101
3407.000
LSE
13:05:04
172
3407.000
LSE
13:05:04
78
3407.000
CHIX
13:05:04
13
3407.000
CHIX
13:05:04
103
3406.000
BATE
13:02:56
113
3407.000
BATE
13:02:42
591
3407.500
LSE
13:02:34
95
3407.500
CHIX
13:02:34
265
3408.000
LSE
13:02:26
258
3408.000
LSE
13:02:26
80
3408.000
CHIX
13:02:26
85
3408.000
CHIX
13:02:26
250
3404.500
LSE
12:57:42
21
3404.500
LSE
12:57:42
250
3404.500
LSE
12:57:42
84
3404.500
CHIX
12:57:42
24
3404.500
BATE
12:57:42
100
3404.500
BATE
12:57:42
594
3405.000
LSE
12:55:15
111
3405.500
BATE
12:55:15
83
3406.000
CHIX
12:55:15
530
3406.500
LSE
12:55:15
85
3406.500
CHIX
12:55:15
101
3406.000
BATE
12:55:15
92
3406.500
CHIX
12:55:15
99
3405.000
CHIX
12:53:52
257
3403.500
LSE
12:49:21
122
3403.500
BATE
12:49:21
227
3403.500
LSE
12:49:18
32
3403.500
LSE
12:49:18
124
3406.000
BATE
12:48:31
99
3406.000
CHIX
12:48:31
523
3407.000
LSE
12:48:30
83
3407.000
CHIX
12:48:30
123
3406.000
BATE
12:46:47
99
3407.000
CHIX
12:45:17
115
3407.500
BATE
12:45:04
59
3408.000
CHIX
12:44:09
35
3408.000
CHIX
12:44:09
100
3408.500
CHIX
12:44:03
506
3409.000
LSE
12:43:37
92
3407.000
CHIX
12:42:16


519
3406.000
LSE
12:40:43
55
3403.500
BATE
12:39:15
46
3403.500
BATE
12:39:15
4
3403.500
BATE
12:39:15
80
3403.500
BATE
12:39:15
32
3403.500
BATE
12:39:15
7
3404.000
CHIX
12:39:15
15
3404.000
CHIX
12:39:02
1
3404.000
CHIX
12:39:00
70
3404.000
CHIX
12:39:00
96
3404.000
CHIX
12:37:47
196
3404.500
LSE
12:37:45
296
3404.500
LSE
12:37:38
40
3405.000
CHIX
12:35:19
56
3405.000
CHIX
12:35:19
119
3405.000
BATE
12:35:19
590
3405.500
LSE
12:35:19
91
3405.500
CHIX
12:35:19
188
3407.000
LSE
12:32:38
91
3407.000
CHIX
12:32:38
121
3407.000
BATE
12:32:38
173
3407.000
LSE
12:32:38
135
3407.000
LSE
12:32:38
82
3407.000
CHIX
12:31:27
47
3408.500
BATE
12:30:15
66
3408.500
BATE
12:30:15
93
3408.500
CHIX
12:30:15
110
3409.000
LSE
12:30:15
128
3409.000
LSE
12:30:15
318
3409.000
LSE
12:30:15
86
3407.500
CHIX
12:28:47
100
3407.500
BATE
12:28:47
104
3408.000
BATE
12:28:21
91
3408.000
CHIX
12:28:21
81
3408.500
CHIX
12:28:20
74
3405.000
LSE
12:26:47
434
3405.000
LSE
12:26:47
557
3400.500
LSE
12:24:06
103
3400.500
BATE
12:24:06
42
3400.500
CHIX
12:24:06
49
3400.500
CHIX
12:24:06
19
3401.000
CHIX
12:23:36
105
3399.000
BATE
12:21:50
27
3399.000
LSE
12:21:05
296
3399.000
LSE
12:21:05
235
3399.000
LSE
12:21:04
14
3399.500
CHIX
12:20:11
73
3399.500
CHIX
12:20:10


76
3399.500
BATE
12:20:10
33
3399.500
BATE
12:20:10
91
3399.500
CHIX
12:20:09
47
3399.500
LSE
12:18:40
466
3399.500
LSE
12:18:40
65
3400.000
CHIX
12:18:10
112
3399.500
BATE
12:16:09
85
3399.500
CHIX
12:16:09
541
3400.000
LSE
12:16:08
99
3400.000
CHIX
12:16:08
44
3398.500
CHIX
12:13:00
65
3398.500
CHIX
12:13:00
289
3399.000
LSE
12:12:28
280
3399.000
LSE
12:12:28
91
3399.000
CHIX
12:12:28
101
3399.000
BATE
12:12:11
80
3399.000
CHIX
12:09:44
111
3399.500
BATE
12:09:44
384
3401.000
LSE
12:09:20
216
3401.000
LSE
12:09:18
239
3402.500
LSE
12:07:30
272
3402.500
LSE
12:07:30
91
3402.500
CHIX
12:07:30
119
3402.500
BATE
12:07:30
60
3403.500
CHIX
12:06:53
94
3401.500
CHIX
12:05:02
124
3401.500
BATE
12:05:02
119
3403.500
BATE
12:03:38
410
3404.500
LSE
12:03:19
129
3404.500
LSE
12:03:19
96
3405.500
CHIX
12:03:04
92
3405.500
CHIX
12:03:04
85
3405.500
CHIX
12:03:04
23
3405.500
LSE
12:03:04
355
3405.500
LSE
12:03:04
124
3405.500
BATE
12:03:04
119
3405.500
BATE
12:03:04
156
3405.500
LSE
12:02:31
89
3406.000
CHIX
12:02:31
1
3404.000
CHIX
12:00:56
75
3404.000
LSE
12:00:56
97
3404.000
CHIX
12:00:56
35
3404.000
LSE
12:00:56
19
3404.000
LSE
12:00:56
399
3404.000
LSE
12:00:43
116
3404.000
BATE
12:00:43
139
3404.000
CHIX
12:00:14
516
3402.000
LSE
11:57:19


68
3402.000
BATE
11:57:19
125
3402.000
CHIX
11:57:19
49
3402.000
BATE
11:57:19
90
3402.500
CHIX
11:57:01
567
3400.500
LSE
11:54:13
244
3397.500
LSE
11:51:34
327
3397.500
LSE
11:51:10
93
3398.000
CHIX
11:51:00
23
3398.500
BATE
11:50:51
89
3398.500
BATE
11:50:51
84
3398.500
CHIX
11:50:37
70
3399.500
CHIX
11:49:15
15
3399.500
CHIX
11:49:10
7
3400.000
BATE
11:48:51
592
3400.000
LSE
11:48:45
96
3400.000
BATE
11:48:45
515
3401.500
LSE
11:48:05
123
3402.000
BATE
11:46:44
80
3402.000
CHIX
11:46:44
516
3402.000
LSE
11:46:44
92
3400.000
CHIX
11:42:45
98
3399.500
CHIX
11:42:45
4
3400.000
LSE
11:42:45
299
3400.000
LSE
11:42:45
188
3400.000
LSE
11:42:45
104
3400.000
BATE
11:42:45
99
3400.500
LSE
11:42:15
425
3400.500
LSE
11:42:15
85
3401.000
CHIX
11:41:29
38
3401.000
BATE
11:41:29
108
3401.000
CHIX
11:41:29
85
3401.000
BATE
11:41:29
101
3401.000
BATE
11:41:29
11
3401.000
BATE
11:41:29
521
3401.500
LSE
11:41:21
13
3402.500
CHIX
11:40:01
80
3402.000
BATE
11:39:05
87
3402.000
CHIX
11:39:05
83
3401.000
CHIX
11:38:20
58
3399.500
CHIX
11:37:40
493
3398.000
LSE
11:34:45
82
3398.000
CHIX
11:34:45
103
3398.000
BATE
11:34:45
8
3398.500
CHIX
11:33:57
5
3398.500
BATE
11:33:57
13
3398.500
CHIX
11:33:57
220
3397.500
LSE
11:31:45
22
3397.500
LSE
11:30:51


209
3397.500
LSE
11:30:51
51
3397.500
LSE
11:30:51
84
3398.500
CHIX
11:30:42
6
3399.500
BATE
11:30:19
108
3399.500
BATE
11:30:19
42
3400.500
BATE
11:30:19
64
3400.500
BATE
11:30:19
97
3400.500
CHIX
11:30:19
493
3401.000
LSE
11:30:19
2
3401.000
LSE
11:30:19
542
3400.500
LSE
11:27:43
53
3400.500
LSE
11:27:43
119
3401.000
CHIX
11:27:20
549
3398.500
LSE
11:26:17
87
3398.500
CHIX
11:26:17
13
3396.500
BATE
11:24:38
111
3396.500
BATE
11:24:15
3
3398.000
CHIX
11:24:03
107
3398.000
BATE
11:24:03
94
3398.000
CHIX
11:24:03
332
3398.500
LSE
11:24:03
163
3398.500
LSE
11:24:03
87
3398.500
CHIX
11:24:03
116
3398.500
BATE
11:24:03
23
3397.000
CHIX
11:20:26
62
3397.000
CHIX
11:20:26
111
3398.000
BATE
11:20:22
81
3398.000
CHIX
11:20:22
530
3398.500
LSE
11:19:46
108
3397.500
BATE
11:17:38
99
3397.500
CHIX
11:17:38
94
3398.000
CHIX
11:16:31
115
3398.500
BATE
11:16:30
511
3399.000
LSE
11:16:28
110
3399.000
CHIX
11:16:28
91
3400.000
CHIX
11:16:23
87
3391.500
CHIX
11:12:44
544
3392.500
LSE
11:12:44
27
3394.500
BATE
11:11:20
80
3394.500
BATE
11:11:20
94
3397.000
CHIX
11:10:21
500
3397.000
LSE
11:10:21
88
3397.000
CHIX
11:10:21
123
3397.000
BATE
11:10:21
81
3397.000
CHIX
11:10:21
83
3397.000
BATE
11:09:09
20
3397.000
BATE
11:08:54
105
3397.000
BATE
11:08:54


518
3397.500
LSE
11:08:48
83
3397.500
CHIX
11:08:48
117
3397.500
BATE
11:08:48
339
3397.000
LSE
11:07:52
238
3397.000
LSE
11:07:33
20
3397.500
CHIX
11:07:10
15
3397.000
BATE
11:07:00
68
3395.000
CHIX
11:05:54
96
3390.500
CHIX
11:03:59
403
3390.000
LSE
11:02:21
108
3390.000
LSE
11:02:21
38
3390.500
CHIX
11:01:36
58
3390.500
CHIX
11:01:36
97
3392.000
CHIX
11:01:08
354
3392.500
LSE
11:01:08
146
3392.500
LSE
11:01:08
122
3393.000
BATE
10:59:32
29
3393.500
LSE
10:59:32
470
3393.500
LSE
10:59:32
87
3394.000
CHIX
10:58:21
44
3393.000
CHIX
10:57:01
41
3393.000
CHIX
10:56:27
12
3394.000
BATE
10:56:27
6
3394.000
BATE
10:56:27
90
3394.000
BATE
10:56:27
551
3395.500
LSE
10:55:46
113
3396.000
BATE
10:55:22
91
3396.500
CHIX
10:55:22
117
3397.000
BATE
10:54:06
91
3397.500
CHIX
10:53:50
558
3397.500
LSE
10:52:46
2
3397.500
CHIX
10:52:46
92
3397.500
CHIX
10:52:46
51
3395.000
CHIX
10:51:26
107
3397.000
LSE
10:51:02
424
3397.000
LSE
10:51:02
106
3397.000
BATE
10:51:02
107
3397.000
BATE
10:51:02
88
3397.000
CHIX
10:51:02
83
3398.000
CHIX
10:48:24
94
3399.500
CHIX
10:47:17
100
3400.000
BATE
10:47:17
124
3400.000
BATE
10:47:17
534
3400.500
LSE
10:47:09
115
3401.500
CHIX
10:47:09
526
3401.500
LSE
10:47:09
101
3401.500
BATE
10:47:09
21
3397.000
BATE
10:45:30


318
3396.000
LSE
10:44:58
218
3396.000
LSE
10:44:58
99
3393.500
CHIX
10:42:53
89
3394.000
CHIX
10:42:37
307
3393.000
LSE
10:41:51
179
3393.000
LSE
10:41:39
563
3390.000
LSE
10:40:24
85
3390.000
CHIX
10:40:24
147
3388.500
LSE
10:37:50
140
3388.500
LSE
10:37:42
244
3388.500
LSE
10:37:42
47
3390.000
CHIX
10:37:10
46
3390.000
CHIX
10:37:10
122
3392.000
BATE
10:36:35
31
3392.000
BATE
10:36:35
91
3392.000
CHIX
10:36:35
99
3392.000
CHIX
10:36:12
74
3392.000
BATE
10:36:10
56
3392.000
LSE
10:34:42
392
3392.000
LSE
10:34:42
150
3392.000
LSE
10:34:42
505
3392.500
LSE
10:34:42
140
3393.500
BATE
10:33:39
441
3393.500
LSE
10:33:39
133
3393.500
LSE
10:33:20
88
3394.000
CHIX
10:32:23
52
3395.000
BATE
10:31:59
55
3395.000
BATE
10:31:59
82
3395.000
CHIX
10:31:59
111
3395.000
BATE
10:31:59
178
3393.500
LSE
10:31:23
398
3393.500
LSE
10:31:22
105
3390.000
BATE
10:30:04
73
3390.000
CHIX
10:30:04
2
3390.500
CHIX
10:29:59
87
3390.500
CHIX
10:29:59
370
3390.500
LSE
10:29:59
180
3390.500
LSE
10:29:59
38
3390.000
CHIX
10:28:19
57
3390.000
CHIX
10:28:04
18
3391.000
LSE
10:27:16
575
3391.000
LSE
10:27:16
91
3388.000
CHIX
10:25:18
525
3391.000
LSE
10:24:24
81
3392.000
CHIX
10:23:47
97
3394.000
CHIX
10:23:17
101
3395.500
BATE
10:22:45
539
3398.000
LSE
10:22:19


367
3396.000
LSE
10:21:14
186
3396.000
LSE
10:21:14
91
3397.000
CHIX
10:21:13
39
3394.500
BATE
10:19:30
68
3394.500
BATE
10:19:30
29
3398.500
CHIX
10:18:57
61
3398.500
CHIX
10:18:56
422
3399.500
LSE
10:18:55
174
3399.500
LSE
10:18:55
117
3401.500
BATE
10:18:09
146
3402.500
CHIX
10:17:53
508
3403.000
LSE
10:17:46
101
3404.000
BATE
10:16:43
97
3404.500
CHIX
10:16:39
2
3405.000
CHIX
10:16:31
111
3405.000
BATE
10:16:31
67
3405.000
CHIX
10:16:31
15
3405.000
CHIX
10:16:12
525
3405.500
LSE
10:16:12
93
3406.000
BATE
10:14:43
88
3406.000
CHIX
10:14:43
10
3406.000
BATE
10:14:43
571
3406.500
LSE
10:13:37
33
3406.500
LSE
10:13:34
13
3407.500
CHIX
10:12:44
49
3407.500
BATE
10:12:44
74
3407.500
CHIX
10:12:44
72
3407.500
BATE
10:12:44
102
3408.500
CHIX
10:11:13
317
3408.500
LSE
10:11:13
238
3408.500
LSE
10:11:13
112
3408.500
BATE
10:11:13
82
3409.000
CHIX
10:09:54
601
3410.000
LSE
10:08:59
97
3410.000
CHIX
10:08:59
4
3411.500
CHIX
10:07:37
94
3411.500
CHIX
10:07:35
30
3413.000
LSE
10:06:37
9
3413.000
LSE
10:06:37
8
3413.000
LSE
10:06:37
109
3413.000
LSE
10:06:37
3
3413.000
LSE
10:06:32
16
3413.000
LSE
10:06:32
165
3413.000
LSE
10:06:31
134
3413.000
LSE
10:06:31
80
3413.000
LSE
10:06:31
533
3414.000
LSE
10:06:09
116
3414.000
BATE
10:06:09


92
3414.000
CHIX
10:06:09
19
3415.000
CHIX
10:05:35
123
3414.500
BATE
10:03:47
493
3414.500
LSE
10:03:47
96
3414.500
CHIX
10:03:47
108
3414.500
BATE
10:03:47
17
3415.000
CHIX
10:02:46
89
3415.000
CHIX
10:02:46
77
3415.000
CHIX
10:02:46
3
3415.000
CHIX
10:02:46
92
3414.500
CHIX
10:00:54
28
3414.500
BATE
10:00:54
74
3414.500
BATE
10:00:54
204
3415.000
LSE
10:00:52
367
3415.000
LSE
10:00:52
95
3415.000
LSE
09:59:27
402
3415.000
LSE
09:59:27
104
3421.000
BATE
09:58:37
15
3421.000
BATE
09:58:37
96
3421.000
CHIX
09:58:37
506
3421.000
LSE
09:58:37
62
3422.500
LSE
09:56:17
103
3422.500
LSE
09:56:17
107
3422.500
LSE
09:56:17
16
3422.500
LSE
09:56:17
47
3422.500
LSE
09:56:17
17
3422.500
LSE
09:56:17
150
3422.500
LSE
09:56:17
47
3423.000
CHIX
09:56:17
43
3423.000
CHIX
09:56:17
112
3423.500
BATE
09:56:17
94
3424.000
CHIX
09:56:17
98
3424.000
LSE
09:56:17
421
3424.000
LSE
09:56:17
81
3426.000
CHIX
09:53:51
586
3426.500
LSE
09:53:51
94
3426.500
CHIX
09:53:51
536
3426.500
LSE
09:53:11
99
3426.500
BATE
09:53:11
21
3426.500
BATE
09:53:11
83
3426.500
CHIX
09:53:11
23
3426.000
LSE
09:50:35
117
3426.500
BATE
09:50:32
99
3427.000
CHIX
09:50:29
109
3427.000
BATE
09:50:29
500
3427.000
LSE
09:50:29
89
3426.000
CHIX
09:47:33
98
3426.500
CHIX
09:47:31


116
3427.500
BATE
09:47:03
541
3428.500
LSE
09:45:52
113
3428.500
BATE
09:45:52
27
3429.000
CHIX
09:45:52
66
3429.000
CHIX
09:45:52
485
3430.000
LSE
09:44:38
12
3430.000
BATE
09:44:21
96
3430.000
BATE
09:44:21
12
3430.000
BATE
09:44:21
52
3430.500
LSE
09:43:44
442
3430.500
LSE
09:43:11
132
3431.000
CHIX
09:43:11
65
3430.500
LSE
09:41:01
104
3430.500
LSE
09:41:01
128
3431.500
CHIX
09:40:55
21
3431.500
CHIX
09:40:55
100
3430.500
LSE
09:40:46
100
3430.500
LSE
09:40:46
30
3430.500
LSE
09:40:39
200
3430.500
LSE
09:40:39
12
3433.500
BATE
09:38:52
87
3433.500
BATE
09:38:52
12
3433.500
BATE
09:38:52
593
3434.000
LSE
09:38:52
96
3434.000
CHIX
09:38:52
87
3434.500
CHIX
09:37:04
121
3435.000
LSE
09:36:53
77
3435.000
LSE
09:36:53
174
3435.000
LSE
09:36:53
220
3435.000
LSE
09:36:53
113
3435.000
BATE
09:36:53
47
3435.500
CHIX
09:36:04
116
3435.000
BATE
09:35:18
95
3437.000
CHIX
09:34:38
596
3438.500
LSE
09:33:52
80
3438.000
CHIX
09:33:52
116
3438.000
BATE
09:33:04
85
3438.000
CHIX
09:33:04
557
3436.500
LSE
09:32:02
113
3436.500
BATE
09:32:02
91
3436.500
CHIX
09:32:02
118
3436.500
BATE
09:31:01
6
3436.500
CHIX
09:30:48
2
3436.500
CHIX
09:30:48
83
3436.500
CHIX
09:30:44
528
3437.000
LSE
09:30:43
312
3435.000
LSE
09:29:00
277
3435.000
LSE
09:29:00


88
3435.000
CHIX
09:28:40
188
3435.500
BATE
09:28:40
76
3436.500
LSE
09:27:33
440
3436.500
LSE
09:27:33
85
3436.500
CHIX
09:27:33
83
3436.000
CHIX
09:25:58
552
3436.000
LSE
09:25:58
88
3436.000
CHIX
09:25:58
121
3435.000
BATE
09:23:49
51
3435.500
LSE
09:23:42
382
3435.500
LSE
09:23:42
80
3435.500
LSE
09:23:42
85
3436.000
CHIX
09:23:19
35
3436.000
CHIX
09:23:19
64
3436.000
CHIX
09:22:34
67
3437.500
BATE
09:21:34
42
3437.500
BATE
09:21:34
520
3438.000
LSE
09:21:34
3
3438.000
CHIX
09:21:34
81
3438.000
CHIX
09:21:34
86
3438.000
CHIX
09:20:12
96
3438.500
CHIX
09:20:06
104
3439.000
BATE
09:19:43
588
3439.000
LSE
09:19:41
100
3439.000
BATE
09:18:45
80
3439.500
CHIX
09:18:45
314
3439.500
LSE
09:17:00
280
3439.000
LSE
09:17:00
115
3439.000
BATE
09:17:00
49
3439.500
CHIX
09:17:00
538
3439.500
LSE
09:17:00
83
3439.500
CHIX
09:17:00
41
3439.500
CHIX
09:16:50
66
3440.000
CHIX
09:16:38
26
3440.000
CHIX
09:16:37
14
3436.500
LSE
09:15:25
26
3436.500
LSE
09:15:24
107
3436.000
BATE
09:14:19
581
3436.500
LSE
09:14:19
99
3436.500
CHIX
09:14:19
4
3432.500
BATE
09:11:04
100
3432.000
BATE
09:11:04
568
3432.500
LSE
09:11:04
94
3432.000
CHIX
09:11:04
105
3432.500
BATE
09:11:04
93
3433.000
CHIX
09:09:39
546
3433.000
LSE
09:09:32
101
3434.000
BATE
09:08:30


80
3434.500
BATE
09:08:26
46
3434.500
LSE
09:08:23
518
3434.500
LSE
09:08:23
102
3435.000
CHIX
09:08:23
1
3435.000
CHIX
09:08:23
6
3434.500
CHIX
09:08:23
76
3434.500
CHIX
09:08:23
588
3434.000
LSE
09:07:06
97
3435.000
CHIX
09:06:03
597
3435.500
LSE
09:05:59
123
3436.000
BATE
09:05:12
89
3436.500
CHIX
09:04:53
94
3436.500
CHIX
09:04:51
120
3436.500
BATE
09:04:12
43
3437.000
CHIX
09:04:12
41
3437.000
CHIX
09:04:12
90
3437.000
CHIX
09:04:12
102
3437.500
BATE
09:03:59
549
3438.000
LSE
09:03:59
527
3438.000
LSE
09:03:59
1
3438.500
CHIX
09:03:43
101
3438.000
BATE
09:01:42
600
3438.500
LSE
09:01:40
43
3438.500
CHIX
09:01:40
54
3438.500
CHIX
09:01:40
90
3437.500
CHIX
09:00:32
87
3438.000
CHIX
09:00:30
538
3438.000
LSE
09:00:30
63
3438.500
BATE
09:00:03
42
3438.500
CHIX
09:00:03
583
3438.500
LSE
09:00:03
49
3438.500
BATE
09:00:03
51
3438.500
CHIX
09:00:03
86
3436.500
CHIX
08:57:20
111
3436.500
BATE
08:57:20
118
3436.500
BATE
08:55:41
53
3436.500
CHIX
08:55:41
45
3436.500
CHIX
08:55:38
582
3437.000
LSE
08:55:36
96
3437.500
CHIX
08:55:16
103
3437.500
BATE
08:53:33
571
3438.000
LSE
08:53:28
102
3439.000
BATE
08:53:20
31
3439.000
BATE
08:53:20
12
3439.000
BATE
08:53:20
1
3439.000
BATE
08:53:20
1
3439.000
LSE
08:53:20
364
3439.000
LSE
08:53:20


184
3439.000
LSE
08:53:20
11
3439.000
BATE
08:53:20
6
3439.000
BATE
08:53:20
10
3439.000
BATE
08:53:20
11
3439.000
BATE
08:53:20
30
3439.000
BATE
08:53:20
25
3439.000
BATE
08:53:20
11
3439.000
BATE
08:53:20
93
3439.500
CHIX
08:53:20
86
3439.500
CHIX
08:53:20
90
3439.500
CHIX
08:53:20
266
3439.500
LSE
08:53:20
341
3439.500
LSE
08:53:20
83
3440.500
CHIX
08:52:31
1
3440.500
CHIX
08:52:31
1
3440.500
CHIX
08:52:30
105
3439.000
BATE
08:50:47
707
3439.500
LSE
08:50:46
42
3437.500
CHIX
08:49:43
47
3437.500
CHIX
08:49:43
88
3437.500
CHIX
08:49:43
377
3438.000
LSE
08:49:19
118
3438.000
LSE
08:49:07
72
3434.500
CHIX
08:46:49
20
3434.500
CHIX
08:46:49
119
3437.000
BATE
08:45:40
126
3438.000
BATE
08:45:40
84
3438.500
CHIX
08:45:37
398
3439.000
LSE
08:45:37
171
3439.000
LSE
08:45:37
107
3439.000
CHIX
08:45:37
60
3439.500
CHIX
08:43:56
26
3439.500
CHIX
08:43:56
100
3439.500
BATE
08:43:56
529
3440.000
LSE
08:43:56
117
3438.000
BATE
08:41:50
96
3439.000
CHIX
08:41:40
537
3439.500
LSE
08:41:37
89
3439.500
CHIX
08:41:37
4
3440.000
BATE
08:40:04
10
3440.000
BATE
08:40:04
6
3440.000
BATE
08:40:04
96
3440.000
BATE
08:40:04
122
3441.000
BATE
08:39:53
88
3441.500
CHIX
08:39:52
95
3441.500
CHIX
08:39:52
385
3441.500
LSE
08:39:52
172
3441.500
LSE
08:39:52


211
3441.500
LSE
08:39:44
342
3441.500
LSE
08:39:44
95
3442.000
CHIX
08:39:44
68
3440.500
LSE
08:39:10
13
3440.500
LSE
08:39:10
73
3440.500
LSE
08:39:10
118
3440.500
LSE
08:39:10
25
3440.000
LSE
08:37:40
50
3440.000
LSE
08:37:40
87
3441.000
CHIX
08:37:32
7
3441.500
BATE
08:37:29
41
3441.500
BATE
08:37:29
52
3441.500
BATE
08:37:29
57
3441.500
BATE
08:37:29
52
3441.500
BATE
08:37:29
22
3441.500
BATE
08:37:29
20
3441.500
BATE
08:37:29
339
3442.000
LSE
08:37:29
214
3442.000
LSE
08:37:29
330
3442.500
LSE
08:37:29
53
3442.500
LSE
08:37:29
319
3442.500
LSE
08:37:29
101
3442.500
BATE
08:37:29
144
3442.500
CHIX
08:37:12
235
3440.500
LSE
08:35:17
341
3440.500
LSE
08:35:17
196
3441.000
LSE
08:35:16
196
3441.000
LSE
08:35:16
156
3439.000
LSE
08:34:22
140
3439.000
LSE
08:34:22
90
3439.000
LSE
08:34:19
48
3439.000
LSE
08:34:13
60
3439.000
LSE
08:34:13
96
3439.000
CHIX
08:34:12
159
3439.500
LSE
08:34:05
375
3439.500
LSE
08:34:05
72
3439.500
LSE
08:33:57
424
3439.500
LSE
08:33:53
93
3439.500
CHIX
08:33:53
107
3439.500
LSE
08:33:53
83
3439.500
CHIX
08:33:53
110
3438.500
BATE
08:32:07
112
3438.500
CHIX
08:32:07
520
3439.000
LSE
08:32:05
514
3439.500
LSE
08:31:40
119
3438.500
BATE
08:30:16
83
3439.000
CHIX
08:30:10
61
3439.500
LSE
08:30:10


440
3439.500
LSE
08:30:10
100
3439.000
BATE
08:29:01
80
3439.500
CHIX
08:29:01
120
3440.000
BATE
08:29:01
90
3440.000
CHIX
08:28:31
560
3440.000
LSE
08:28:31
96
3440.000
CHIX
08:28:31
104
3440.000
BATE
08:28:31
134
3440.500
LSE
08:28:31
439
3440.500
LSE
08:28:31
492
3440.000
LSE
08:28:03
98
3441.000
CHIX
08:26:43
519
3441.500
LSE
08:26:31
577
3442.000
LSE
08:26:20
14
3442.000
LSE
08:26:20
92
3440.000
BATE
08:25:10
12
3440.000
BATE
08:25:09
22
3440.000
BATE
08:25:09
80
3440.000
BATE
08:25:09
42
3440.500
CHIX
08:25:07
54
3440.500
CHIX
08:25:07
533
3441.500
LSE
08:25:00
110
3441.000
CHIX
08:23:48
3
3441.000
CHIX
08:23:48
19
3440.500
CHIX
08:23:48
28
3440.500
CHIX
08:23:48
37
3440.500
CHIX
08:23:48
505
3441.000
LSE
08:23:48
24
3441.500
LSE
08:23:30
544
3441.500
LSE
08:23:30
93
3440.500
CHIX
08:21:59
110
3442.000
BATE
08:21:40
491
3443.500
LSE
08:21:26
113
3443.500
BATE
08:21:26
89
3444.500
CHIX
08:21:12
85
3444.500
CHIX
08:21:12
83
3446.000
CHIX
08:20:44
506
3446.000
LSE
08:20:44
39
3446.000
CHIX
08:20:44
45
3446.000
CHIX
08:20:44
105
3447.000
BATE
08:19:18
105
3447.500
LSE
08:19:14
447
3447.500
LSE
08:19:14
33
3448.000
BATE
08:19:11
86
3448.000
CHIX
08:19:11
84
3448.000
BATE
08:19:11
547
3448.500
LSE
08:18:59
89
3449.000
CHIX
08:18:59


397
3449.000
LSE
08:18:56
135
3449.000
LSE
08:18:37
54
3444.500
BATE
08:16:51
69
3444.500
BATE
08:16:51
90
3444.500
CHIX
08:16:51
18
3444.500
BATE
08:16:51
92
3444.500
BATE
08:16:51
24
3444.500
BATE
08:16:51
80
3444.500
CHIX
08:16:51
104
3445.000
BATE
08:16:47
117
3445.000
BATE
08:16:47
152
3445.500
LSE
08:16:20
84
3445.000
CHIX
08:16:20
432
3445.500
LSE
08:16:20
419
3445.500
LSE
08:16:20
83
3445.500
LSE
08:16:20
110
3446.500
CHIX
08:16:06
69
3446.500
CHIX
08:16:06
107
3446.000
LSE
08:16:06
465
3446.000
LSE
08:16:06
461
3445.000
LSE
08:15:48
56
3445.000
LSE
08:15:48
196
3445.000
LSE
08:15:48
54
3445.000
LSE
08:15:48
87
3445.000
LSE
08:15:48
150
3445.000
LSE
08:15:48
585
3440.500
LSE
08:14:47
47
3438.500
CHIX
08:14:18
6
3438.500
BATE
08:14:18
10
3438.500
BATE
08:14:18
105
3438.500
BATE
08:14:18
13
3438.500
BATE
08:14:18
18
3438.500
BATE
08:14:18
33
3438.500
BATE
08:14:18
269
3440.000
LSE
08:14:08
80
3440.000
LSE
08:14:08
199
3440.000
LSE
08:14:08
89
3440.000
LSE
08:14:08
27
3440.000
LSE
08:14:08
31
3440.000
CHIX
08:14:08
63
3440.000
CHIX
08:14:08
44
3440.000
CHIX
08:14:08
51
3440.000
CHIX
08:14:02
306
3440.000
LSE
08:14:02
249
3440.000
LSE
08:14:02
85
3441.000
CHIX
08:13:55
9
3441.000
CHIX
08:13:55
98
3441.000
CHIX
08:13:27


544
3438.500
LSE
08:12:49
524
3431.500
LSE
08:10:38
101
3432.500
BATE
08:10:33
2
3433.000
CHIX
08:10:33
84
3433.000
CHIX
08:10:33
113
3435.000
BATE
08:10:00
91
3437.000
CHIX
08:09:57
82
3437.000
CHIX
08:09:57
103
3437.000
BATE
08:09:57
62
3437.000
CHIX
08:09:57
22
3437.000
CHIX
08:09:57
557
3437.500
LSE
08:09:49
80
3435.000
BATE
08:08:53
42
3435.000
BATE
08:08:53
120
3435.000
BATE
08:08:53
324
3435.500
LSE
08:08:45
250
3435.500
LSE
08:08:45
151
3435.500
CHIX
08:08:45
66
3436.000
LSE
08:08:45
13
3435.500
BATE
08:08:45
34
3435.500
BATE
08:08:45
22
3435.500
BATE
08:08:45
27
3435.500
BATE
08:08:45
20
3435.500
BATE
08:08:45
87
3435.500
BATE
08:08:45
14
3435.500
BATE
08:08:45
21
3435.500
BATE
08:08:45
441
3436.000
LSE
08:08:45
78
3435.500
BATE
08:08:08
73
3435.500
BATE
08:08:08
302
3434.000
LSE
08:07:44
21
3434.500
CHIX
08:07:44
76
3434.500
CHIX
08:07:44
81
3434.500
CHIX
08:07:44
60
3434.500
CHIX
08:07:31
37
3434.500
CHIX
08:07:31
11
3434.500
CHIX
08:07:31
583
3434.500
LSE
08:07:31
103
3431.000
BATE
08:05:58
103
3431.500
BATE
08:05:58
522
3433.000
LSE
08:05:58
90
3433.000
CHIX
08:05:58
539
3433.000
LSE
08:05:58
83
3433.000
CHIX
08:05:58
269
3431.500
LSE
08:05:28
90
3432.000
CHIX
08:05:28
81
3428.500
CHIX
08:04:38
190
3429.000
LSE
08:04:37


182
3429.000
LSE
08:04:37
130
3429.000
LSE
08:04:37
572
3428.000
LSE
08:04:07
80
3428.000
CHIX
08:04:07
95
3428.500
CHIX
08:04:07
95
3429.500
CHIX
08:04:05
37
3424.500
BATE
08:02:46
45
3426.500
CHIX
08:02:45
40
3426.500
CHIX
08:02:45
104
3426.500
CHIX
08:02:45
124
3428.000
BATE
08:02:33
104
3428.500
BATE
08:02:33
32
3428.500
BATE
08:02:33
527
3428.000
LSE
08:02:29
130
3428.500
BATE
08:02:29
499
3430.000
LSE
08:02:15
86
3431.000
CHIX
08:02:02
65
3431.000
CHIX
08:02:02
104
3431.000
CHIX
08:02:02
94
3431.000
CHIX
08:01:59
288
3432.000
LSE
08:01:32
100
3432.000
LSE
08:01:27
203
3432.000
LSE
08:01:26
101
3433.000
CHIX
08:01:19
675
3431.000
LSE
08:01:04