Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated February 21, 2022.
|
Exhibit 2 |
Press Release entitled “Transaction in own shares” dated February 22, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Oliver Martin
|
||
Name: |
Oliver Martin |
|||
Title: |
Assistant Secretary
|
|||
Date of purchase:
|
18 February 2022
|
Number of ordinary shares of 25 pence each purchased:
|
300,000
|
Highest price paid per share (pence):
|
3448.50p
|
Lowest price paid per share (pence):
|
3412.50p
|
Volume weighted average price paid per share (pence):
|
3427.3849p
|
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
|
18/02/2022
|
220,000
|
3,427.3951
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/02/2022
|
45,000
|
3,427.3632
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/02/2022
|
35,000
|
3,427.3490
|
BATE
|
Number of shares purchased
|
Transaction price (per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
3
|
3413.500
|
CHIX
|
16:23:59
|
10
|
3413.500
|
BATE
|
16:23:59
|
42
|
3413.500
|
CHIX
|
16:23:59
|
28
|
3413.000
|
CHIX
|
16:23:24
|
12
|
3413.000
|
CHIX
|
16:23:24
|
8
|
3413.000
|
CHIX
|
16:23:24
|
14
|
3413.000
|
CHIX
|
16:23:24
|
63
|
3413.000
|
BATE
|
16:23:24
|
459
|
3413.000
|
LSE
|
16:23:23
|
51
|
3413.000
|
LSE
|
16:23:23
|
51
|
3413.000
|
LSE
|
16:23:23
|
85
|
3413.000
|
CHIX
|
16:23:09
|
270
|
3413.000
|
BATE
|
16:23:09
|
224
|
3413.000
|
LSE
|
16:22:46
|
333
|
3413.000
|
LSE
|
16:22:46
|
138
|
3413.000
|
LSE
|
16:22:46
|
101
|
3413.000
|
LSE
|
16:22:46
|
541
|
3413.000
|
LSE
|
16:22:46
|
117
|
3413.000
|
LSE
|
16:22:46
|
82
|
3413.000
|
CHIX
|
16:22:35
|
82
|
3413.000
|
CHIX
|
16:22:35
|
7
|
3413.000
|
CHIX
|
16:22:23
|
83
|
3412.500
|
LSE
|
16:22:14
|
456
|
3412.500
|
LSE
|
16:22:14
|
87
|
3412.500
|
CHIX
|
16:22:14
|
118
|
3412.500
|
BATE
|
16:22:14
|
544
|
3413.000
|
LSE
|
16:21:23
|
85
|
3413.000
|
CHIX
|
16:21:23
|
97
|
3413.500
|
CHIX
|
16:21:07
|
19
|
3413.500
|
BATE
|
16:21:03
|
107
|
3413.500
|
BATE
|
16:21:03
|
515
|
3414.000
|
LSE
|
16:20:37
|
25
|
3414.000
|
CHIX
|
16:20:37
|
64
|
3414.000
|
CHIX
|
16:20:37
|
90
|
3414.000
|
CHIX
|
16:20:11
|
84
|
3413.500
|
BATE
|
16:20:05
|
116
|
3414.000
|
BATE
|
16:19:32
|
191
|
3414.500
|
LSE
|
16:19:32
|
116
|
3414.500
|
LSE
|
16:19:32
|
243
|
3414.500
|
LSE
|
16:19:32
|
91
|
3414.500
|
CHIX
|
16:19:32
|
245
|
3414.500
|
LSE
|
16:19:11
|
250
|
3414.500
|
LSE
|
16:19:11
|
11
|
3414.500
|
BATE
|
16:19:11
|
107
|
3414.500
|
BATE
|
16:19:11
|
62
|
3414.500
|
CHIX
|
16:19:11
|
21
|
3414.500
|
CHIX
|
16:19:11
|
1
|
3414.500
|
BATE
|
16:18:50
|
53
|
3414.500
|
BATE
|
16:18:46
|
1
|
3414.500
|
CHIX
|
16:18:39
|
90
|
3414.500
|
CHIX
|
16:18:39
|
88
|
3413.500
|
CHIX
|
16:18:16
|
57
|
3413.500
|
LSE
|
16:17:59
|
240
|
3413.500
|
LSE
|
16:17:59
|
240
|
3413.500
|
LSE
|
16:17:59
|
112
|
3414.000
|
BATE
|
16:17:34
|
93
|
3414.000
|
CHIX
|
16:17:34
|
181
|
3414.500
|
LSE
|
16:17:28
|
388
|
3414.500
|
LSE
|
16:17:28
|
95
|
3414.000
|
LSE
|
16:17:08
|
47
|
3414.000
|
LSE
|
16:17:08
|
367
|
3414.000
|
LSE
|
16:17:08
|
90
|
3414.500
|
CHIX
|
16:16:49
|
11
|
3414.000
|
CHIX
|
16:16:43
|
97
|
3413.500
|
BATE
|
16:16:02
|
4
|
3413.500
|
BATE
|
16:16:02
|
84
|
3414.500
|
CHIX
|
16:15:45
|
43
|
3414.500
|
LSE
|
16:15:22
|
511
|
3414.500
|
LSE
|
16:15:22
|
21
|
3414.500
|
BATE
|
16:15:22
|
80
|
3414.500
|
BATE
|
16:15:22
|
84
|
3415.000
|
CHIX
|
16:15:12
|
37
|
3415.000
|
LSE
|
16:14:51
|
518
|
3415.000
|
LSE
|
16:14:51
|
103
|
3415.500
|
BATE
|
16:14:51
|
89
|
3415.500
|
CHIX
|
16:14:50
|
290
|
3415.500
|
LSE
|
16:14:50
|
116
|
3415.500
|
BATE
|
16:14:34
|
421
|
3415.000
|
LSE
|
16:14:25
|
160
|
3415.000
|
CHIX
|
16:14:12
|
86
|
3415.000
|
CHIX
|
16:12:56
|
4
|
3415.000
|
CHIX
|
16:12:56
|
95
|
3415.500
|
BATE
|
16:12:48
|
553
|
3416.000
|
LSE
|
16:12:35
|
63
|
3416.500
|
BATE
|
16:12:34
|
29
|
3416.500
|
BATE
|
16:12:34
|
88
|
3416.500
|
CHIX
|
16:12:18
|
64
|
3416.000
|
BATE
|
16:12:09
|
58
|
3416.000
|
BATE
|
16:12:09
|
92
|
3416.000
|
CHIX
|
16:11:53
|
43
|
3416.500
|
CHIX
|
16:11:46
|
28
|
3416.500
|
CHIX
|
16:11:46
|
27
|
3416.500
|
CHIX
|
16:11:46
|
4
|
3416.500
|
CHIX
|
16:11:46
|
510
|
3415.500
|
LSE
|
16:11:27
|
571
|
3415.000
|
LSE
|
16:10:32
|
96
|
3416.000
|
CHIX
|
16:10:17
|
39
|
3416.000
|
BATE
|
16:09:28
|
63
|
3416.000
|
BATE
|
16:09:28
|
95
|
3416.000
|
CHIX
|
16:09:28
|
222
|
3416.000
|
LSE
|
16:09:28
|
464
|
3416.000
|
LSE
|
16:09:28
|
82
|
3416.500
|
LSE
|
16:09:27
|
60
|
3416.500
|
LSE
|
16:09:27
|
72
|
3416.500
|
LSE
|
16:09:27
|
356
|
3416.500
|
LSE
|
16:09:27
|
97
|
3415.500
|
CHIX
|
16:08:55
|
57
|
3415.500
|
BATE
|
16:08:54
|
63
|
3415.500
|
BATE
|
16:08:43
|
26
|
3415.500
|
BATE
|
16:08:43
|
89
|
3415.000
|
CHIX
|
16:08:14
|
91
|
3415.000
|
CHIX
|
16:07:59
|
63
|
3415.500
|
BATE
|
16:07:57
|
50
|
3415.500
|
BATE
|
16:07:51
|
93
|
3415.500
|
CHIX
|
16:07:51
|
14
|
3415.500
|
CHIX
|
16:07:51
|
67
|
3415.500
|
CHIX
|
16:07:51
|
520
|
3415.500
|
LSE
|
16:07:51
|
50
|
3415.000
|
BATE
|
16:06:48
|
63
|
3415.000
|
BATE
|
16:06:48
|
78
|
3415.000
|
BATE
|
16:06:40
|
270
|
3415.000
|
LSE
|
16:06:40
|
231
|
3415.000
|
LSE
|
16:06:40
|
73
|
3415.500
|
CHIX
|
16:06:07
|
24
|
3415.500
|
CHIX
|
16:06:07
|
28
|
3415.500
|
LSE
|
16:06:02
|
250
|
3415.500
|
LSE
|
16:06:02
|
260
|
3415.500
|
LSE
|
16:06:02
|
28
|
3415.000
|
LSE
|
16:05:31
|
130
|
3415.500
|
CHIX
|
16:05:31
|
90
|
3414.000
|
CHIX
|
16:04:43
|
109
|
3414.500
|
LSE
|
16:04:42
|
489
|
3414.500
|
LSE
|
16:04:42
|
108
|
3415.000
|
BATE
|
16:04:40
|
14
|
3415.000
|
BATE
|
16:04:39
|
63
|
3415.000
|
BATE
|
16:04:38
|
83
|
3414.500
|
CHIX
|
16:03:52
|
253
|
3416.500
|
LSE
|
16:03:42
|
310
|
3416.500
|
LSE
|
16:03:42
|
4
|
3416.500
|
BATE
|
16:03:42
|
97
|
3416.500
|
BATE
|
16:03:42
|
88
|
3416.500
|
CHIX
|
16:03:42
|
85
|
3416.500
|
CHIX
|
16:03:42
|
175
|
3416.500
|
LSE
|
16:02:39
|
94
|
3416.500
|
LSE
|
16:02:39
|
324
|
3416.500
|
LSE
|
16:02:39
|
98
|
3416.500
|
CHIX
|
16:02:39
|
7
|
3416.500
|
BATE
|
16:02:39
|
7
|
3416.500
|
BATE
|
16:02:39
|
103
|
3416.500
|
BATE
|
16:02:39
|
293
|
3418.000
|
LSE
|
16:01:51
|
151
|
3418.000
|
LSE
|
16:01:51
|
28
|
3418.000
|
LSE
|
16:01:51
|
144
|
3418.000
|
LSE
|
16:01:51
|
105
|
3418.000
|
CHIX
|
16:01:51
|
581
|
3418.500
|
LSE
|
16:01:15
|
545
|
3419.500
|
LSE
|
16:01:06
|
102
|
3419.500
|
BATE
|
16:01:06
|
22
|
3420.000
|
CHIX
|
16:01:03
|
100
|
3420.000
|
CHIX
|
16:01:03
|
147
|
3420.000
|
BATE
|
16:01:03
|
39
|
3420.000
|
BATE
|
16:01:03
|
55
|
3420.000
|
BATE
|
16:00:40
|
85
|
3420.000
|
BATE
|
16:00:40
|
784
|
3420.000
|
LSE
|
16:00:28
|
23
|
3420.000
|
LSE
|
16:00:28
|
163
|
3420.000
|
CHIX
|
16:00:18
|
93
|
3419.500
|
CHIX
|
15:59:56
|
240
|
3419.500
|
LSE
|
15:59:35
|
122
|
3419.000
|
CHIX
|
15:58:37
|
79
|
3419.000
|
BATE
|
15:58:16
|
34
|
3419.000
|
BATE
|
15:58:16
|
118
|
3419.000
|
CHIX
|
15:57:51
|
338
|
3419.000
|
LSE
|
15:57:36
|
185
|
3419.000
|
LSE
|
15:57:36
|
102
|
3419.000
|
BATE
|
15:57:36
|
85
|
3419.000
|
CHIX
|
15:57:36
|
580
|
3419.000
|
LSE
|
15:57:22
|
112
|
3419.500
|
CHIX
|
15:56:48
|
144
|
3419.000
|
CHIX
|
15:56:06
|
71
|
3419.000
|
BATE
|
15:56:06
|
7
|
3419.000
|
BATE
|
15:56:06
|
25
|
3419.000
|
BATE
|
15:56:06
|
33
|
3419.000
|
BATE
|
15:56:06
|
250
|
3419.500
|
LSE
|
15:56:06
|
439
|
3419.500
|
LSE
|
15:56:06
|
250
|
3419.500
|
LSE
|
15:56:06
|
106
|
3419.500
|
BATE
|
15:56:06
|
40
|
3420.000
|
BATE
|
15:55:53
|
106
|
3420.000
|
BATE
|
15:55:53
|
90
|
3418.000
|
CHIX
|
15:54:54
|
461
|
3418.000
|
LSE
|
15:54:29
|
109
|
3418.000
|
LSE
|
15:54:29
|
94
|
3417.500
|
CHIX
|
15:54:09
|
93
|
3417.500
|
CHIX
|
15:53:38
|
440
|
3417.500
|
LSE
|
15:52:59
|
66
|
3417.500
|
LSE
|
15:52:59
|
54
|
3418.000
|
BATE
|
15:52:57
|
69
|
3418.000
|
BATE
|
15:52:57
|
189
|
3418.500
|
CHIX
|
15:52:54
|
505
|
3418.500
|
LSE
|
15:52:35
|
7
|
3418.500
|
BATE
|
15:51:49
|
102
|
3418.500
|
BATE
|
15:51:49
|
10
|
3418.500
|
BATE
|
15:51:49
|
50
|
3419.000
|
LSE
|
15:51:32
|
538
|
3419.000
|
LSE
|
15:51:32
|
626
|
3420.000
|
LSE
|
15:51:29
|
65
|
3420.500
|
CHIX
|
15:51:25
|
63
|
3419.500
|
BATE
|
15:50:59
|
208
|
3419.500
|
CHIX
|
15:50:54
|
109
|
3417.500
|
BATE
|
15:49:19
|
6
|
3417.500
|
BATE
|
15:49:19
|
96
|
3418.000
|
CHIX
|
15:49:14
|
101
|
3418.000
|
BATE
|
15:49:14
|
597
|
3418.500
|
LSE
|
15:49:14
|
619
|
3419.500
|
LSE
|
15:48:38
|
37
|
3419.500
|
CHIX
|
15:48:26
|
164
|
3419.500
|
CHIX
|
15:48:26
|
79
|
3419.500
|
CHIX
|
15:48:26
|
120
|
3419.000
|
BATE
|
15:47:39
|
27
|
3419.000
|
BATE
|
15:47:39
|
117
|
3419.000
|
CHIX
|
15:47:39
|
82
|
3420.000
|
CHIX
|
15:47:18
|
22
|
3420.000
|
LSE
|
15:47:15
|
88
|
3420.000
|
BATE
|
15:47:15
|
29
|
3420.000
|
BATE
|
15:47:15
|
116
|
3420.000
|
BATE
|
15:47:15
|
549
|
3420.000
|
LSE
|
15:47:15
|
39
|
3420.500
|
LSE
|
15:46:12
|
54
|
3420.500
|
LSE
|
15:46:12
|
64
|
3420.500
|
LSE
|
15:46:12
|
354
|
3420.500
|
LSE
|
15:46:12
|
92
|
3420.000
|
CHIX
|
15:45:54
|
454
|
3420.500
|
LSE
|
15:45:54
|
168
|
3420.500
|
LSE
|
15:45:54
|
89
|
3421.000
|
CHIX
|
15:45:52
|
91
|
3414.500
|
CHIX
|
15:43:44
|
98
|
3415.000
|
BATE
|
15:43:24
|
20
|
3415.000
|
BATE
|
15:43:24
|
89
|
3415.000
|
CHIX
|
15:43:24
|
269
|
3416.000
|
LSE
|
15:43:23
|
96
|
3416.000
|
LSE
|
15:43:23
|
248
|
3416.000
|
LSE
|
15:43:23
|
279
|
3416.500
|
LSE
|
15:43:00
|
222
|
3416.500
|
LSE
|
15:43:00
|
103
|
3416.500
|
BATE
|
15:42:08
|
19
|
3416.500
|
BATE
|
15:42:08
|
20
|
3416.500
|
CHIX
|
15:42:08
|
104
|
3416.500
|
BATE
|
15:42:08
|
71
|
3416.500
|
CHIX
|
15:42:08
|
83
|
3417.500
|
CHIX
|
15:42:02
|
209
|
3417.500
|
LSE
|
15:42:02
|
346
|
3417.500
|
LSE
|
15:42:02
|
93
|
3418.500
|
CHIX
|
15:41:08
|
206
|
3419.500
|
LSE
|
15:40:49
|
319
|
3419.500
|
LSE
|
15:40:49
|
122
|
3421.500
|
BATE
|
15:40:10
|
94
|
3422.000
|
CHIX
|
15:40:03
|
91
|
3422.000
|
CHIX
|
15:40:02
|
370
|
3422.500
|
LSE
|
15:39:35
|
176
|
3422.500
|
LSE
|
15:39:35
|
151
|
3422.500
|
BATE
|
15:39:35
|
118
|
3422.500
|
BATE
|
15:39:35
|
16
|
3423.000
|
CHIX
|
15:39:08
|
78
|
3423.000
|
CHIX
|
15:39:08
|
491
|
3423.000
|
LSE
|
15:38:52
|
30
|
3423.000
|
LSE
|
15:38:52
|
80
|
3423.500
|
CHIX
|
15:38:30
|
48
|
3423.500
|
CHIX
|
15:38:30
|
544
|
3423.500
|
LSE
|
15:38:29
|
85
|
3423.500
|
CHIX
|
15:38:29
|
56
|
3423.500
|
CHIX
|
15:38:29
|
34
|
3423.500
|
CHIX
|
15:38:15
|
48
|
3423.000
|
BATE
|
15:37:08
|
22
|
3423.000
|
BATE
|
15:37:08
|
13
|
3423.000
|
BATE
|
15:37:08
|
35
|
3423.000
|
BATE
|
15:37:08
|
86
|
3423.500
|
CHIX
|
15:37:07
|
80
|
3423.500
|
CHIX
|
15:37:07
|
518
|
3423.500
|
LSE
|
15:37:07
|
36
|
3423.000
|
CHIX
|
15:36:09
|
52
|
3423.000
|
CHIX
|
15:36:09
|
533
|
3423.000
|
LSE
|
15:36:09
|
111
|
3423.000
|
BATE
|
15:36:09
|
582
|
3423.500
|
LSE
|
15:35:18
|
99
|
3423.000
|
BATE
|
15:34:22
|
4
|
3423.000
|
BATE
|
15:34:22
|
569
|
3424.000
|
LSE
|
15:34:12
|
112
|
3424.000
|
BATE
|
15:34:12
|
103
|
3424.000
|
BATE
|
15:34:12
|
230
|
3424.500
|
CHIX
|
15:34:02
|
110
|
3423.500
|
CHIX
|
15:32:56
|
585
|
3423.500
|
LSE
|
15:32:43
|
426
|
3422.500
|
LSE
|
15:31:41
|
143
|
3422.500
|
LSE
|
15:31:41
|
56
|
3422.500
|
CHIX
|
15:31:41
|
32
|
3422.500
|
CHIX
|
15:31:41
|
14
|
3422.500
|
CHIX
|
15:31:41
|
73
|
3422.500
|
CHIX
|
15:31:36
|
100
|
3423.000
|
BATE
|
15:31:04
|
4
|
3423.000
|
BATE
|
15:31:04
|
19
|
3423.000
|
BATE
|
15:31:04
|
24
|
3423.000
|
BATE
|
15:31:04
|
72
|
3423.000
|
BATE
|
15:31:04
|
579
|
3424.000
|
LSE
|
15:30:13
|
93
|
3424.500
|
CHIX
|
15:30:11
|
102
|
3424.000
|
CHIX
|
15:29:29
|
112
|
3424.000
|
BATE
|
15:29:26
|
614
|
3424.500
|
LSE
|
15:29:23
|
64
|
3425.000
|
CHIX
|
15:29:11
|
100
|
3425.000
|
CHIX
|
15:29:11
|
100
|
3425.000
|
CHIX
|
15:29:11
|
130
|
3425.000
|
BATE
|
15:29:11
|
100
|
3425.500
|
BATE
|
15:28:42
|
12
|
3425.500
|
BATE
|
15:28:42
|
27
|
3425.500
|
LSE
|
15:28:40
|
581
|
3425.500
|
LSE
|
15:28:40
|
4
|
3425.500
|
LSE
|
15:28:40
|
136
|
3425.500
|
LSE
|
15:28:37
|
472
|
3425.500
|
LSE
|
15:28:30
|
36
|
3425.500
|
LSE
|
15:28:29
|
88
|
3425.500
|
CHIX
|
15:28:01
|
63
|
3425.500
|
BATE
|
15:28:01
|
102
|
3424.500
|
CHIX
|
15:26:17
|
485
|
3424.500
|
LSE
|
15:26:17
|
47
|
3424.500
|
LSE
|
15:26:17
|
87
|
3424.500
|
CHIX
|
15:26:17
|
330
|
3425.000
|
LSE
|
15:26:04
|
41
|
3425.000
|
CHIX
|
15:26:04
|
94
|
3425.000
|
CHIX
|
15:26:04
|
264
|
3425.000
|
LSE
|
15:26:02
|
114
|
3420.500
|
BATE
|
15:24:25
|
14
|
3421.500
|
BATE
|
15:24:24
|
99
|
3421.500
|
BATE
|
15:24:24
|
101
|
3421.500
|
BATE
|
15:24:24
|
58
|
3422.500
|
BATE
|
15:23:59
|
1
|
3422.500
|
BATE
|
15:23:58
|
88
|
3423.500
|
CHIX
|
15:23:34
|
55
|
3424.000
|
CHIX
|
15:23:23
|
80
|
3424.000
|
LSE
|
15:23:23
|
40
|
3424.000
|
CHIX
|
15:23:23
|
464
|
3424.000
|
LSE
|
15:23:23
|
89
|
3424.000
|
CHIX
|
15:23:23
|
520
|
3424.000
|
LSE
|
15:23:23
|
18
|
3423.500
|
CHIX
|
15:21:43
|
15
|
3423.500
|
CHIX
|
15:21:43
|
101
|
3423.500
|
BATE
|
15:21:42
|
49
|
3423.500
|
CHIX
|
15:21:42
|
586
|
3424.500
|
LSE
|
15:21:26
|
15
|
3424.500
|
CHIX
|
15:21:26
|
100
|
3424.500
|
CHIX
|
15:21:26
|
537
|
3424.500
|
LSE
|
15:21:26
|
106
|
3424.500
|
BATE
|
15:21:26
|
115
|
3424.500
|
BATE
|
15:21:26
|
81
|
3424.500
|
CHIX
|
15:21:26
|
598
|
3425.000
|
LSE
|
15:21:14
|
37
|
3422.000
|
CHIX
|
15:19:27
|
81
|
3422.000
|
CHIX
|
15:19:27
|
86
|
3421.500
|
CHIX
|
15:19:12
|
112
|
3421.500
|
LSE
|
15:19:12
|
394
|
3421.500
|
LSE
|
15:19:12
|
139
|
3421.500
|
BATE
|
15:19:12
|
86
|
3421.500
|
LSE
|
15:19:12
|
178
|
3422.000
|
BATE
|
15:18:56
|
85
|
3422.500
|
CHIX
|
15:18:45
|
40
|
3422.500
|
CHIX
|
15:18:45
|
178
|
3422.500
|
LSE
|
15:18:45
|
479
|
3422.500
|
LSE
|
15:18:45
|
55
|
3422.500
|
CHIX
|
15:18:43
|
113
|
3420.500
|
BATE
|
15:16:52
|
92
|
3420.500
|
CHIX
|
15:16:30
|
61
|
3421.000
|
CHIX
|
15:16:20
|
22
|
3421.000
|
CHIX
|
15:16:20
|
98
|
3421.000
|
CHIX
|
15:16:20
|
281
|
3421.500
|
LSE
|
15:16:13
|
290
|
3421.500
|
LSE
|
15:16:13
|
38
|
3421.000
|
BATE
|
15:15:40
|
65
|
3421.000
|
BATE
|
15:15:40
|
16
|
3421.000
|
BATE
|
15:15:40
|
104
|
3421.500
|
BATE
|
15:15:39
|
590
|
3421.500
|
LSE
|
15:15:39
|
605
|
3420.500
|
LSE
|
15:14:31
|
83
|
3421.000
|
CHIX
|
15:14:31
|
110
|
3421.000
|
CHIX
|
15:14:31
|
96
|
3421.000
|
CHIX
|
15:14:31
|
35
|
3421.000
|
LSE
|
15:14:31
|
350
|
3421.000
|
LSE
|
15:14:31
|
120
|
3421.000
|
LSE
|
15:14:31
|
126
|
3419.000
|
BATE
|
15:12:50
|
12
|
3419.000
|
BATE
|
15:12:50
|
140
|
3419.500
|
BATE
|
15:12:50
|
94
|
3420.500
|
CHIX
|
15:12:25
|
17
|
3420.500
|
CHIX
|
15:12:25
|
556
|
3420.500
|
LSE
|
15:12:14
|
29
|
3420.500
|
CHIX
|
15:12:14
|
34
|
3420.500
|
CHIX
|
15:12:14
|
132
|
3420.500
|
CHIX
|
15:12:14
|
6
|
3420.500
|
CHIX
|
15:12:14
|
87
|
3421.000
|
CHIX
|
15:11:56
|
542
|
3422.000
|
LSE
|
15:11:49
|
287
|
3421.000
|
LSE
|
15:10:35
|
260
|
3421.000
|
LSE
|
15:10:35
|
306
|
3420.000
|
LSE
|
15:10:05
|
91
|
3420.000
|
CHIX
|
15:10:05
|
90
|
3420.000
|
CHIX
|
15:10:05
|
245
|
3420.000
|
LSE
|
15:10:01
|
79
|
3420.500
|
BATE
|
15:10:01
|
24
|
3420.500
|
BATE
|
15:10:01
|
12
|
3420.500
|
BATE
|
15:10:01
|
318
|
3420.500
|
LSE
|
15:10:01
|
110
|
3420.500
|
LSE
|
15:10:01
|
122
|
3420.500
|
LSE
|
15:09:58
|
134
|
3420.500
|
BATE
|
15:09:47
|
103
|
3421.000
|
BATE
|
15:09:36
|
95
|
3420.000
|
CHIX
|
15:09:15
|
98
|
3419.500
|
CHIX
|
15:08:06
|
357
|
3419.500
|
LSE
|
15:08:06
|
169
|
3419.500
|
LSE
|
15:08:06
|
116
|
3419.500
|
CHIX
|
15:08:06
|
94
|
3420.000
|
CHIX
|
15:07:09
|
610
|
3420.000
|
LSE
|
15:06:40
|
45
|
3420.000
|
BATE
|
15:06:40
|
78
|
3420.000
|
BATE
|
15:05:53
|
108
|
3421.000
|
CHIX
|
15:05:53
|
271
|
3421.500
|
LSE
|
15:05:53
|
106
|
3421.500
|
BATE
|
15:05:53
|
100
|
3421.500
|
BATE
|
15:05:53
|
17
|
3421.500
|
BATE
|
15:05:53
|
82
|
3421.500
|
LSE
|
15:05:53
|
96
|
3421.500
|
CHIX
|
15:05:53
|
81
|
3421.500
|
CHIX
|
15:05:53
|
174
|
3421.500
|
LSE
|
15:05:53
|
118
|
3422.000
|
BATE
|
15:05:53
|
22
|
3421.000
|
CHIX
|
15:05:26
|
39
|
3420.500
|
CHIX
|
15:05:10
|
549
|
3421.500
|
LSE
|
15:05:10
|
514
|
3421.500
|
LSE
|
15:05:10
|
13
|
3421.000
|
CHIX
|
15:04:55
|
48
|
3421.000
|
CHIX
|
15:04:55
|
48
|
3421.000
|
CHIX
|
15:04:55
|
566
|
3418.500
|
LSE
|
15:03:35
|
8
|
3417.500
|
CHIX
|
15:03:08
|
75
|
3417.500
|
CHIX
|
15:03:07
|
220
|
3419.500
|
LSE
|
15:02:55
|
236
|
3419.500
|
LSE
|
15:02:55
|
55
|
3419.500
|
LSE
|
15:02:55
|
81
|
3419.000
|
CHIX
|
15:02:42
|
123
|
3420.000
|
BATE
|
15:02:23
|
14
|
3421.000
|
CHIX
|
15:02:21
|
43
|
3421.000
|
CHIX
|
15:02:21
|
24
|
3421.000
|
CHIX
|
15:02:21
|
108
|
3421.000
|
BATE
|
15:02:07
|
89
|
3421.500
|
CHIX
|
15:01:54
|
130
|
3422.000
|
BATE
|
15:01:49
|
88
|
3422.500
|
CHIX
|
15:01:49
|
94
|
3422.500
|
CHIX
|
15:01:46
|
358
|
3422.500
|
LSE
|
15:01:46
|
196
|
3422.500
|
LSE
|
15:01:46
|
6
|
3423.000
|
CHIX
|
15:01:43
|
4
|
3423.000
|
BATE
|
15:01:43
|
110
|
3423.000
|
BATE
|
15:01:43
|
10
|
3423.000
|
BATE
|
15:01:43
|
133
|
3423.000
|
CHIX
|
15:01:43
|
108
|
3423.000
|
BATE
|
15:01:41
|
40
|
3424.000
|
CHIX
|
15:01:34
|
40
|
3424.000
|
CHIX
|
15:01:34
|
457
|
3422.000
|
LSE
|
15:01:25
|
88
|
3422.000
|
LSE
|
15:01:25
|
269
|
3419.000
|
LSE
|
15:00:53
|
250
|
3419.000
|
LSE
|
15:00:53
|
580
|
3419.000
|
LSE
|
15:00:53
|
92
|
3416.500
|
CHIX
|
14:59:30
|
80
|
3416.500
|
CHIX
|
14:59:30
|
80
|
3417.000
|
BATE
|
14:59:27
|
120
|
3417.000
|
BATE
|
14:59:27
|
559
|
3417.000
|
LSE
|
14:59:27
|
48
|
3418.000
|
CHIX
|
14:59:16
|
116
|
3417.000
|
CHIX
|
14:59:06
|
516
|
3416.500
|
LSE
|
14:58:41
|
535
|
3416.000
|
LSE
|
14:57:16
|
80
|
3416.000
|
LSE
|
14:57:16
|
87
|
3416.500
|
BATE
|
14:57:15
|
89
|
3416.500
|
CHIX
|
14:57:15
|
112
|
3416.500
|
BATE
|
14:57:15
|
76
|
3416.500
|
BATE
|
14:57:15
|
98
|
3416.500
|
CHIX
|
14:56:23
|
523
|
3416.500
|
LSE
|
14:56:23
|
72
|
3417.000
|
CHIX
|
14:55:49
|
100
|
3417.000
|
CHIX
|
14:55:49
|
611
|
3417.500
|
LSE
|
14:55:38
|
564
|
3418.500
|
LSE
|
14:55:34
|
86
|
3416.000
|
CHIX
|
14:54:57
|
25
|
3413.500
|
BATE
|
14:54:14
|
80
|
3413.500
|
BATE
|
14:54:14
|
69
|
3413.500
|
LSE
|
14:54:14
|
348
|
3413.500
|
LSE
|
14:54:14
|
81
|
3413.500
|
LSE
|
14:54:14
|
40
|
3413.500
|
LSE
|
14:54:14
|
15
|
3413.500
|
LSE
|
14:54:14
|
167
|
3414.000
|
CHIX
|
14:54:12
|
106
|
3416.500
|
BATE
|
14:53:09
|
91
|
3416.500
|
CHIX
|
14:53:09
|
572
|
3417.500
|
LSE
|
14:53:09
|
104
|
3418.000
|
BATE
|
14:52:53
|
95
|
3419.000
|
CHIX
|
14:52:33
|
69
|
3419.000
|
BATE
|
14:52:33
|
10
|
3419.000
|
BATE
|
14:52:30
|
82
|
3419.000
|
CHIX
|
14:52:30
|
43
|
3419.000
|
BATE
|
14:52:30
|
296
|
3419.500
|
LSE
|
14:52:30
|
14
|
3419.500
|
LSE
|
14:52:30
|
300
|
3419.500
|
LSE
|
14:52:30
|
94
|
3420.000
|
CHIX
|
14:51:37
|
81
|
3420.000
|
CHIX
|
14:51:37
|
17
|
3420.500
|
BATE
|
14:51:37
|
88
|
3420.500
|
BATE
|
14:51:37
|
551
|
3421.500
|
LSE
|
14:51:28
|
114
|
3422.000
|
BATE
|
14:50:20
|
155
|
3422.000
|
LSE
|
14:50:20
|
181
|
3422.000
|
LSE
|
14:50:20
|
269
|
3422.000
|
LSE
|
14:50:20
|
94
|
3422.500
|
CHIX
|
14:50:20
|
71
|
3423.500
|
BATE
|
14:50:00
|
13
|
3423.500
|
BATE
|
14:50:00
|
87
|
3423.500
|
BATE
|
14:50:00
|
108
|
3424.000
|
BATE
|
14:49:59
|
6
|
3424.000
|
BATE
|
14:49:59
|
94
|
3424.500
|
CHIX
|
14:49:58
|
518
|
3424.500
|
LSE
|
14:49:57
|
170
|
3425.000
|
CHIX
|
14:49:56
|
89
|
3422.000
|
CHIX
|
14:48:45
|
20
|
3423.000
|
LSE
|
14:48:43
|
220
|
3423.000
|
LSE
|
14:48:43
|
28
|
3423.000
|
LSE
|
14:48:43
|
300
|
3423.000
|
LSE
|
14:48:43
|
93
|
3420.500
|
CHIX
|
14:48:07
|
579
|
3421.500
|
LSE
|
14:48:06
|
11
|
3421.500
|
BATE
|
14:48:06
|
34
|
3421.500
|
BATE
|
14:48:06
|
38
|
3421.500
|
BATE
|
14:48:06
|
62
|
3421.500
|
BATE
|
14:48:06
|
46
|
3421.500
|
BATE
|
14:48:06
|
25
|
3421.500
|
BATE
|
14:48:06
|
613
|
3422.000
|
LSE
|
14:48:05
|
100
|
3422.500
|
CHIX
|
14:48:03
|
80
|
3422.500
|
CHIX
|
14:48:03
|
556
|
3422.500
|
LSE
|
14:48:03
|
90
|
3421.500
|
CHIX
|
14:47:41
|
82
|
3421.500
|
CHIX
|
14:47:41
|
47
|
3417.500
|
LSE
|
14:46:36
|
511
|
3417.500
|
LSE
|
14:46:36
|
44
|
3415.500
|
CHIX
|
14:45:28
|
19
|
3415.500
|
CHIX
|
14:45:28
|
25
|
3415.500
|
CHIX
|
14:45:28
|
39
|
3418.000
|
BATE
|
14:45:09
|
32
|
3418.000
|
BATE
|
14:45:09
|
48
|
3418.000
|
BATE
|
14:45:09
|
9
|
3418.500
|
LSE
|
14:45:07
|
410
|
3418.500
|
LSE
|
14:45:07
|
85
|
3418.500
|
LSE
|
14:45:07
|
53
|
3419.000
|
CHIX
|
14:45:03
|
39
|
3419.000
|
CHIX
|
14:45:03
|
83
|
3419.000
|
CHIX
|
14:44:59
|
70
|
3420.500
|
BATE
|
14:44:36
|
32
|
3420.500
|
BATE
|
14:44:36
|
184
|
3421.000
|
LSE
|
14:44:25
|
356
|
3421.000
|
LSE
|
14:44:25
|
107
|
3422.000
|
BATE
|
14:44:16
|
87
|
3424.000
|
BATE
|
14:44:00
|
98
|
3424.000
|
CHIX
|
14:44:00
|
19
|
3424.000
|
BATE
|
14:43:56
|
293
|
3424.500
|
LSE
|
14:43:54
|
266
|
3424.500
|
LSE
|
14:43:54
|
189
|
3425.000
|
CHIX
|
14:43:36
|
550
|
3425.000
|
LSE
|
14:43:36
|
93
|
3425.500
|
CHIX
|
14:43:19
|
107
|
3425.500
|
BATE
|
14:43:19
|
352
|
3425.500
|
LSE
|
14:43:19
|
151
|
3425.500
|
LSE
|
14:43:19
|
98
|
3424.500
|
CHIX
|
14:42:29
|
55
|
3425.500
|
BATE
|
14:41:44
|
54
|
3425.500
|
BATE
|
14:41:43
|
605
|
3427.000
|
LSE
|
14:41:40
|
90
|
3428.000
|
CHIX
|
14:41:34
|
17
|
3428.000
|
BATE
|
14:41:22
|
12
|
3428.000
|
BATE
|
14:41:22
|
13
|
3428.000
|
BATE
|
14:41:22
|
74
|
3428.000
|
BATE
|
14:41:22
|
88
|
3428.500
|
CHIX
|
14:41:08
|
581
|
3429.000
|
LSE
|
14:41:02
|
570
|
3429.500
|
LSE
|
14:41:02
|
89
|
3429.500
|
CHIX
|
14:41:02
|
117
|
3429.500
|
BATE
|
14:41:02
|
93
|
3430.000
|
BATE
|
14:40:43
|
84
|
3429.500
|
CHIX
|
14:40:14
|
244
|
3429.000
|
LSE
|
14:40:14
|
365
|
3429.000
|
LSE
|
14:40:14
|
88
|
3429.500
|
BATE
|
14:40:10
|
535
|
3429.500
|
LSE
|
14:40:08
|
159
|
3429.500
|
LSE
|
14:40:01
|
75
|
3429.500
|
LSE
|
14:40:01
|
159
|
3429.500
|
LSE
|
14:40:01
|
159
|
3429.500
|
LSE
|
14:40:01
|
260
|
3429.500
|
LSE
|
14:40:01
|
110
|
3429.500
|
LSE
|
14:40:01
|
125
|
3429.500
|
CHIX
|
14:40:01
|
79
|
3429.500
|
CHIX
|
14:40:01
|
211
|
3429.500
|
CHIX
|
14:40:01
|
174
|
3429.500
|
BATE
|
14:40:01
|
63
|
3429.500
|
BATE
|
14:40:01
|
63
|
3428.500
|
BATE
|
14:38:58
|
252
|
3428.500
|
LSE
|
14:38:57
|
63
|
3428.500
|
BATE
|
14:38:54
|
552
|
3428.000
|
LSE
|
14:38:24
|
110
|
3428.500
|
CHIX
|
14:38:18
|
140
|
3428.500
|
CHIX
|
14:38:18
|
137
|
3428.000
|
LSE
|
14:38:09
|
74
|
3428.500
|
CHIX
|
14:38:09
|
25
|
3428.500
|
CHIX
|
14:38:09
|
488
|
3428.000
|
LSE
|
14:38:09
|
112
|
3428.000
|
BATE
|
14:38:09
|
112
|
3428.500
|
BATE
|
14:38:06
|
28
|
3428.000
|
BATE
|
14:37:12
|
84
|
3428.000
|
BATE
|
14:37:12
|
544
|
3428.000
|
LSE
|
14:37:06
|
565
|
3428.500
|
LSE
|
14:37:01
|
29
|
3428.500
|
LSE
|
14:37:01
|
134
|
3428.000
|
CHIX
|
14:36:49
|
94
|
3428.000
|
CHIX
|
14:36:49
|
87
|
3428.000
|
CHIX
|
14:36:49
|
48
|
3428.000
|
CHIX
|
14:36:36
|
53
|
3424.000
|
BATE
|
14:35:05
|
93
|
3424.000
|
BATE
|
14:35:05
|
121
|
3424.000
|
BATE
|
14:35:05
|
362
|
3424.500
|
LSE
|
14:35:05
|
255
|
3424.500
|
LSE
|
14:35:05
|
109
|
3425.500
|
CHIX
|
14:34:52
|
115
|
3425.500
|
CHIX
|
14:34:52
|
27
|
3425.500
|
CHIX
|
14:34:52
|
605
|
3425.000
|
LSE
|
14:34:31
|
80
|
3426.000
|
CHIX
|
14:34:07
|
22
|
3426.500
|
BATE
|
14:33:59
|
543
|
3426.500
|
LSE
|
14:33:59
|
78
|
3426.500
|
BATE
|
14:33:59
|
72
|
3426.500
|
BATE
|
14:33:59
|
42
|
3426.500
|
BATE
|
14:33:59
|
86
|
3427.500
|
CHIX
|
14:33:50
|
170
|
3428.500
|
CHIX
|
14:33:35
|
65
|
3428.000
|
CHIX
|
14:33:30
|
24
|
3428.000
|
CHIX
|
14:33:30
|
586
|
3428.500
|
LSE
|
14:33:28
|
57
|
3429.000
|
CHIX
|
14:33:26
|
31
|
3429.000
|
CHIX
|
14:33:26
|
25
|
3429.000
|
CHIX
|
14:33:26
|
18
|
3429.000
|
CHIX
|
14:33:26
|
50
|
3429.000
|
CHIX
|
14:33:26
|
22
|
3429.500
|
BATE
|
14:33:25
|
26
|
3429.500
|
BATE
|
14:33:25
|
13
|
3429.500
|
BATE
|
14:33:25
|
55
|
3429.500
|
BATE
|
14:33:25
|
114
|
3429.500
|
BATE
|
14:33:25
|
543
|
3429.500
|
LSE
|
14:33:25
|
170
|
3430.000
|
LSE
|
14:33:25
|
122
|
3430.000
|
LSE
|
14:33:25
|
217
|
3430.000
|
LSE
|
14:33:24
|
300
|
3430.000
|
LSE
|
14:33:24
|
312
|
3430.000
|
LSE
|
14:33:24
|
95
|
3430.500
|
LSE
|
14:33:21
|
422
|
3430.500
|
LSE
|
14:33:21
|
83
|
3431.000
|
CHIX
|
14:33:21
|
146
|
3429.000
|
BATE
|
14:33:03
|
105
|
3429.500
|
CHIX
|
14:33:03
|
114
|
3429.500
|
BATE
|
14:33:03
|
28
|
3429.000
|
CHIX
|
14:32:49
|
97
|
3424.500
|
CHIX
|
14:31:53
|
115
|
3425.000
|
BATE
|
14:31:53
|
131
|
3426.500
|
CHIX
|
14:31:50
|
64
|
3426.500
|
CHIX
|
14:31:50
|
296
|
3425.000
|
LSE
|
14:31:25
|
291
|
3425.000
|
LSE
|
14:31:25
|
26
|
3425.000
|
LSE
|
14:31:25
|
607
|
3425.500
|
LSE
|
14:31:22
|
575
|
3425.500
|
LSE
|
14:31:22
|
72
|
3426.500
|
CHIX
|
14:31:22
|
23
|
3426.500
|
CHIX
|
14:31:22
|
94
|
3426.000
|
CHIX
|
14:31:22
|
592
|
3423.500
|
LSE
|
14:30:23
|
129
|
3423.500
|
CHIX
|
14:30:23
|
21
|
3424.000
|
LSE
|
14:30:15
|
483
|
3424.000
|
LSE
|
14:30:15
|
11
|
3424.000
|
BATE
|
14:30:15
|
28
|
3424.000
|
BATE
|
14:30:15
|
73
|
3424.000
|
BATE
|
14:30:15
|
54
|
3424.500
|
CHIX
|
14:30:09
|
113
|
3424.500
|
CHIX
|
14:30:09
|
430
|
3425.000
|
LSE
|
14:30:09
|
93
|
3425.000
|
LSE
|
14:30:09
|
115
|
3425.000
|
BATE
|
14:30:09
|
123
|
3425.000
|
BATE
|
14:30:09
|
166
|
3425.500
|
BATE
|
14:30:01
|
16
|
3425.500
|
CHIX
|
14:29:55
|
107
|
3425.500
|
CHIX
|
14:29:55
|
80
|
3425.500
|
LSE
|
14:29:55
|
612
|
3425.500
|
LSE
|
14:29:55
|
300
|
3423.500
|
LSE
|
14:27:48
|
264
|
3423.500
|
LSE
|
14:27:48
|
240
|
3423.500
|
LSE
|
14:27:48
|
200
|
3423.500
|
LSE
|
14:27:48
|
94
|
3423.500
|
CHIX
|
14:27:48
|
91
|
3423.500
|
CHIX
|
14:27:48
|
131
|
3423.500
|
BATE
|
14:27:48
|
80
|
3423.500
|
CHIX
|
14:27:48
|
1295
|
3423.500
|
LSE
|
14:27:48
|
84
|
3423.500
|
CHIX
|
14:26:35
|
131
|
3423.500
|
BATE
|
14:26:35
|
117
|
3423.500
|
CHIX
|
14:26:10
|
85
|
3423.500
|
CHIX
|
14:26:10
|
21
|
3423.500
|
CHIX
|
14:26:10
|
17
|
3423.500
|
CHIX
|
14:26:10
|
63
|
3422.000
|
BATE
|
14:23:54
|
407
|
3422.000
|
LSE
|
14:23:04
|
207
|
3422.000
|
LSE
|
14:23:04
|
604
|
3422.500
|
LSE
|
14:22:06
|
118
|
3422.500
|
BATE
|
14:22:06
|
110
|
3423.000
|
CHIX
|
14:22:03
|
156
|
3423.000
|
CHIX
|
14:22:03
|
27
|
3423.000
|
BATE
|
14:20:22
|
90
|
3423.000
|
CHIX
|
14:17:21
|
82
|
3423.000
|
CHIX
|
14:17:21
|
124
|
3423.000
|
BATE
|
14:17:21
|
503
|
3423.000
|
LSE
|
14:16:14
|
83
|
3423.000
|
CHIX
|
14:16:14
|
47
|
3423.000
|
CHIX
|
14:16:14
|
66
|
3423.000
|
CHIX
|
14:16:14
|
527
|
3422.500
|
LSE
|
14:15:11
|
100
|
3422.500
|
BATE
|
14:15:11
|
93
|
3423.000
|
CHIX
|
14:15:11
|
654
|
3423.000
|
LSE
|
14:15:11
|
100
|
3423.000
|
BATE
|
14:15:11
|
111
|
3423.000
|
BATE
|
14:15:11
|
5
|
3423.500
|
CHIX
|
14:14:33
|
88
|
3422.500
|
CHIX
|
14:11:47
|
327
|
3422.500
|
LSE
|
14:09:59
|
276
|
3422.500
|
LSE
|
14:09:59
|
92
|
3422.500
|
CHIX
|
14:09:59
|
117
|
3422.500
|
BATE
|
14:09:59
|
99
|
3422.500
|
CHIX
|
14:09:59
|
92
|
3422.500
|
CHIX
|
14:09:59
|
625
|
3422.500
|
LSE
|
14:09:59
|
113
|
3422.500
|
BATE
|
14:09:59
|
34
|
3421.500
|
BATE
|
14:07:24
|
584
|
3423.000
|
LSE
|
14:04:27
|
118
|
3423.000
|
BATE
|
14:04:27
|
194
|
3423.500
|
CHIX
|
14:04:27
|
98
|
3423.500
|
CHIX
|
14:04:27
|
626
|
3423.500
|
LSE
|
14:03:27
|
116
|
3424.000
|
BATE
|
14:02:27
|
86
|
3424.500
|
CHIX
|
14:01:40
|
120
|
3425.000
|
LSE
|
14:00:05
|
405
|
3425.000
|
LSE
|
14:00:05
|
331
|
3426.000
|
LSE
|
14:00:04
|
209
|
3426.000
|
LSE
|
14:00:04
|
119
|
3425.500
|
BATE
|
14:00:04
|
96
|
3426.000
|
CHIX
|
14:00:04
|
119
|
3426.000
|
BATE
|
14:00:04
|
13
|
3426.500
|
CHIX
|
13:59:28
|
80
|
3426.500
|
CHIX
|
13:59:28
|
538
|
3424.500
|
LSE
|
13:56:00
|
85
|
3424.500
|
CHIX
|
13:56:00
|
565
|
3425.000
|
LSE
|
13:55:57
|
59
|
3425.000
|
LSE
|
13:55:57
|
123
|
3425.000
|
BATE
|
13:55:57
|
87
|
3425.000
|
CHIX
|
13:55:57
|
116
|
3425.000
|
BATE
|
13:55:57
|
37
|
3425.000
|
CHIX
|
13:55:57
|
58
|
3425.000
|
CHIX
|
13:55:57
|
108
|
3424.500
|
CHIX
|
13:52:57
|
25
|
3425.500
|
CHIX
|
13:52:25
|
145
|
3425.500
|
CHIX
|
13:52:25
|
586
|
3425.000
|
LSE
|
13:52:18
|
143
|
3425.000
|
BATE
|
13:52:18
|
47
|
3425.500
|
CHIX
|
13:51:45
|
51
|
3425.500
|
LSE
|
13:50:02
|
256
|
3425.500
|
LSE
|
13:50:02
|
300
|
3425.500
|
LSE
|
13:50:02
|
103
|
3425.500
|
BATE
|
13:50:02
|
121
|
3424.500
|
BATE
|
13:49:25
|
51
|
3424.500
|
CHIX
|
13:48:35
|
46
|
3424.500
|
CHIX
|
13:48:35
|
583
|
3423.500
|
LSE
|
13:48:34
|
517
|
3424.000
|
LSE
|
13:46:27
|
67
|
3424.500
|
CHIX
|
13:46:07
|
617
|
3424.500
|
LSE
|
13:46:07
|
18
|
3424.500
|
CHIX
|
13:46:07
|
42
|
3424.500
|
LSE
|
13:46:07
|
554
|
3424.500
|
LSE
|
13:43:54
|
98
|
3424.500
|
CHIX
|
13:43:54
|
114
|
3424.500
|
BATE
|
13:43:54
|
63
|
3425.000
|
BATE
|
13:43:43
|
38
|
3425.000
|
BATE
|
13:42:59
|
68
|
3425.000
|
BATE
|
13:42:59
|
100
|
3425.000
|
CHIX
|
13:41:58
|
196
|
3425.500
|
CHIX
|
13:41:58
|
597
|
3425.000
|
LSE
|
13:41:58
|
94
|
3424.500
|
CHIX
|
13:40:22
|
559
|
3422.000
|
LSE
|
13:36:05
|
116
|
3422.000
|
BATE
|
13:36:05
|
95
|
3422.000
|
CHIX
|
13:36:05
|
114
|
3422.000
|
BATE
|
13:36:05
|
92
|
3422.000
|
CHIX
|
13:34:18
|
95
|
3422.000
|
CHIX
|
13:32:59
|
78
|
3423.000
|
LSE
|
13:32:52
|
250
|
3423.000
|
LSE
|
13:32:52
|
261
|
3423.000
|
LSE
|
13:32:52
|
68
|
3423.500
|
CHIX
|
13:32:02
|
23
|
3423.500
|
CHIX
|
13:32:02
|
86
|
3424.000
|
CHIX
|
13:31:13
|
611
|
3424.500
|
LSE
|
13:31:08
|
123
|
3423.000
|
BATE
|
13:30:07
|
60
|
3423.500
|
CHIX
|
13:30:07
|
41
|
3423.500
|
CHIX
|
13:30:07
|
124
|
3423.500
|
BATE
|
13:30:07
|
103
|
3424.000
|
LSE
|
13:29:23
|
250
|
3424.000
|
LSE
|
13:29:23
|
240
|
3424.000
|
LSE
|
13:29:23
|
94
|
3424.000
|
CHIX
|
13:29:23
|
544
|
3424.500
|
LSE
|
13:29:23
|
118
|
3424.500
|
BATE
|
13:25:40
|
93
|
3424.500
|
CHIX
|
13:25:40
|
98
|
3425.000
|
CHIX
|
13:23:25
|
527
|
3425.000
|
LSE
|
13:23:13
|
158
|
3425.000
|
CHIX
|
13:23:13
|
113
|
3425.000
|
BATE
|
13:23:13
|
9
|
3424.500
|
CHIX
|
13:20:32
|
71
|
3424.500
|
CHIX
|
13:20:32
|
513
|
3425.500
|
LSE
|
13:20:27
|
111
|
3424.000
|
BATE
|
13:17:51
|
86
|
3426.000
|
CHIX
|
13:17:51
|
574
|
3426.500
|
LSE
|
13:17:08
|
8
|
3426.000
|
BATE
|
13:15:40
|
93
|
3426.000
|
BATE
|
13:15:40
|
10
|
3426.000
|
BATE
|
13:15:40
|
50
|
3427.500
|
CHIX
|
13:15:11
|
33
|
3427.500
|
CHIX
|
13:15:11
|
116
|
3427.500
|
BATE
|
13:15:11
|
106
|
3428.000
|
CHIX
|
13:14:27
|
102
|
3428.000
|
LSE
|
13:14:27
|
34
|
3428.000
|
CHIX
|
13:14:27
|
459
|
3428.000
|
LSE
|
13:14:27
|
475
|
3428.000
|
LSE
|
13:14:12
|
60
|
3428.000
|
LSE
|
13:14:12
|
96
|
3427.500
|
CHIX
|
13:10:00
|
106
|
3428.000
|
BATE
|
13:09:56
|
131
|
3428.500
|
BATE
|
13:09:56
|
83
|
3428.500
|
CHIX
|
13:09:56
|
614
|
3429.000
|
LSE
|
13:09:56
|
13
|
3427.500
|
CHIX
|
13:06:08
|
74
|
3427.500
|
CHIX
|
13:06:08
|
517
|
3428.000
|
LSE
|
13:06:06
|
114
|
3428.000
|
BATE
|
13:06:06
|
123
|
3428.000
|
BATE
|
13:06:06
|
605
|
3428.500
|
LSE
|
13:06:06
|
88
|
3428.500
|
CHIX
|
13:06:06
|
80
|
3428.000
|
CHIX
|
13:05:03
|
1
|
3428.000
|
CHIX
|
13:05:03
|
89
|
3428.000
|
CHIX
|
13:05:03
|
608
|
3428.000
|
LSE
|
13:05:03
|
126
|
3426.500
|
CHIX
|
13:00:25
|
50
|
3426.000
|
CHIX
|
12:59:01
|
100
|
3425.500
|
CHIX
|
12:58:58
|
14
|
3425.500
|
BATE
|
12:57:48
|
88
|
3425.500
|
BATE
|
12:57:48
|
529
|
3426.000
|
LSE
|
12:57:47
|
36
|
3426.000
|
LSE
|
12:57:47
|
88
|
3425.500
|
CHIX
|
12:55:07
|
101
|
3425.500
|
BATE
|
12:55:07
|
104
|
3425.500
|
BATE
|
12:55:07
|
109
|
3425.500
|
BATE
|
12:55:07
|
506
|
3425.500
|
LSE
|
12:55:07
|
96
|
3424.500
|
CHIX
|
12:51:13
|
208
|
3425.000
|
LSE
|
12:50:38
|
96
|
3425.000
|
LSE
|
12:50:38
|
301
|
3425.000
|
LSE
|
12:50:38
|
124
|
3425.000
|
BATE
|
12:50:38
|
91
|
3425.000
|
CHIX
|
12:50:38
|
543
|
3425.000
|
LSE
|
12:49:52
|
95
|
3424.500
|
CHIX
|
12:44:14
|
100
|
3424.500
|
CHIX
|
12:44:14
|
597
|
3424.500
|
LSE
|
12:44:14
|
92
|
3424.500
|
CHIX
|
12:44:14
|
80
|
3424.500
|
CHIX
|
12:44:14
|
99
|
3424.500
|
CHIX
|
12:44:14
|
115
|
3424.500
|
BATE
|
12:44:14
|
609
|
3426.000
|
LSE
|
12:41:20
|
617
|
3424.500
|
LSE
|
12:40:11
|
98
|
3424.500
|
CHIX
|
12:40:11
|
3
|
3424.500
|
BATE
|
12:40:11
|
107
|
3424.500
|
BATE
|
12:40:11
|
3
|
3424.500
|
CHIX
|
12:37:57
|
85
|
3422.000
|
CHIX
|
12:36:25
|
35
|
3422.500
|
BATE
|
12:35:39
|
75
|
3422.500
|
BATE
|
12:35:00
|
82
|
3423.000
|
CHIX
|
12:35:00
|
599
|
3424.000
|
LSE
|
12:34:14
|
85
|
3424.500
|
CHIX
|
12:33:07
|
295
|
3425.500
|
LSE
|
12:32:26
|
214
|
3425.500
|
LSE
|
12:32:26
|
114
|
3427.000
|
BATE
|
12:30:55
|
88
|
3430.000
|
CHIX
|
12:29:49
|
97
|
3431.500
|
CHIX
|
12:29:47
|
108
|
3432.000
|
BATE
|
12:29:47
|
601
|
3432.500
|
LSE
|
12:29:02
|
10
|
3432.500
|
BATE
|
12:29:02
|
34
|
3432.500
|
BATE
|
12:29:02
|
56
|
3432.500
|
BATE
|
12:29:02
|
97
|
3433.000
|
CHIX
|
12:29:02
|
577
|
3433.000
|
LSE
|
12:27:52
|
96
|
3428.500
|
CHIX
|
12:24:35
|
96
|
3428.500
|
BATE
|
12:24:35
|
26
|
3428.500
|
BATE
|
12:24:35
|
541
|
3429.000
|
LSE
|
12:24:35
|
86
|
3426.500
|
CHIX
|
12:20:44
|
22
|
3426.500
|
BATE
|
12:20:44
|
148
|
3426.500
|
BATE
|
12:20:44
|
32
|
3426.500
|
CHIX
|
12:20:44
|
123
|
3426.500
|
CHIX
|
12:20:44
|
561
|
3427.000
|
LSE
|
12:20:21
|
9
|
3427.500
|
CHIX
|
12:19:08
|
73
|
3427.500
|
CHIX
|
12:19:08
|
98
|
3426.000
|
CHIX
|
12:15:25
|
15
|
3426.000
|
CHIX
|
12:15:25
|
112
|
3426.000
|
BATE
|
12:15:25
|
61
|
3427.000
|
CHIX
|
12:15:04
|
24
|
3427.000
|
CHIX
|
12:15:04
|
204
|
3427.000
|
LSE
|
12:15:04
|
280
|
3427.000
|
LSE
|
12:15:04
|
106
|
3427.000
|
LSE
|
12:15:04
|
217
|
3425.000
|
LSE
|
12:12:54
|
306
|
3425.000
|
LSE
|
12:12:54
|
96
|
3425.000
|
LSE
|
12:12:54
|
99
|
3424.000
|
CHIX
|
12:11:36
|
110
|
3424.000
|
BATE
|
12:11:36
|
116
|
3424.000
|
BATE
|
12:11:36
|
184
|
3425.000
|
LSE
|
12:11:17
|
87
|
3425.000
|
LSE
|
12:11:17
|
245
|
3425.000
|
LSE
|
12:11:17
|
71
|
3425.000
|
LSE
|
12:11:17
|
85
|
3425.500
|
CHIX
|
12:11:17
|
484
|
3420.500
|
LSE
|
12:07:17
|
80
|
3420.500
|
LSE
|
12:07:17
|
115
|
3422.000
|
BATE
|
12:07:16
|
83
|
3421.500
|
CHIX
|
12:07:16
|
747
|
3422.000
|
LSE
|
12:07:16
|
59
|
3421.500
|
CHIX
|
12:07:16
|
25
|
3421.500
|
CHIX
|
12:07:16
|
104
|
3422.000
|
BATE
|
12:07:16
|
2
|
3415.000
|
CHIX
|
12:04:31
|
67
|
3413.000
|
CHIX
|
12:02:30
|
99
|
3412.500
|
CHIX
|
12:01:18
|
96
|
3413.500
|
CHIX
|
12:00:58
|
115
|
3414.000
|
BATE
|
12:00:58
|
47
|
3414.000
|
BATE
|
12:00:58
|
56
|
3414.000
|
BATE
|
12:00:58
|
461
|
3414.500
|
LSE
|
12:00:48
|
116
|
3414.500
|
LSE
|
12:00:48
|
83
|
3415.000
|
CHIX
|
12:00:12
|
103
|
3415.500
|
BATE
|
12:00:12
|
96
|
3415.500
|
CHIX
|
12:00:12
|
302
|
3416.500
|
LSE
|
11:57:53
|
215
|
3416.500
|
LSE
|
11:57:53
|
228
|
3416.500
|
LSE
|
11:57:53
|
152
|
3416.500
|
LSE
|
11:57:53
|
579
|
3416.000
|
LSE
|
11:57:25
|
240
|
3416.000
|
LSE
|
11:57:21
|
250
|
3416.000
|
LSE
|
11:57:21
|
131
|
3416.000
|
LSE
|
11:57:21
|
297
|
3416.000
|
LSE
|
11:57:21
|
250
|
3416.000
|
LSE
|
11:57:21
|
18
|
3415.500
|
CHIX
|
11:57:21
|
63
|
3415.500
|
CHIX
|
11:57:21
|
617
|
3416.000
|
LSE
|
11:57:21
|
598
|
3416.500
|
LSE
|
11:57:21
|
21
|
3416.500
|
LSE
|
11:57:13
|
187
|
3416.500
|
CHIX
|
11:57:13
|
514
|
3417.000
|
LSE
|
11:53:52
|
88
|
3417.000
|
LSE
|
11:53:43
|
250
|
3417.500
|
LSE
|
11:53:41
|
134
|
3417.500
|
LSE
|
11:53:41
|
142
|
3417.500
|
LSE
|
11:53:41
|
460
|
3417.500
|
LSE
|
11:53:41
|
20
|
3417.500
|
BATE
|
11:53:41
|
83
|
3417.500
|
BATE
|
11:53:41
|
154
|
3418.000
|
LSE
|
11:52:10
|
162
|
3418.000
|
LSE
|
11:52:10
|
229
|
3418.000
|
LSE
|
11:52:10
|
618
|
3417.000
|
LSE
|
11:50:23
|
95
|
3420.000
|
CHIX
|
11:49:27
|
171
|
3420.500
|
CHIX
|
11:49:27
|
149
|
3420.500
|
LSE
|
11:49:27
|
117
|
3420.500
|
LSE
|
11:49:27
|
356
|
3420.500
|
LSE
|
11:49:27
|
450
|
3420.500
|
LSE
|
11:49:27
|
57
|
3420.500
|
LSE
|
11:49:27
|
101
|
3420.500
|
BATE
|
11:49:27
|
134
|
3421.000
|
LSE
|
11:49:26
|
50
|
3421.000
|
LSE
|
11:49:26
|
250
|
3421.000
|
LSE
|
11:49:26
|
185
|
3421.000
|
LSE
|
11:49:26
|
588
|
3421.000
|
LSE
|
11:49:26
|
369
|
3421.000
|
LSE
|
11:49:26
|
275
|
3422.000
|
LSE
|
11:46:02
|
268
|
3422.000
|
LSE
|
11:46:02
|
858
|
3422.500
|
LSE
|
11:45:52
|
32
|
3422.500
|
LSE
|
11:45:52
|
113
|
3421.000
|
BATE
|
11:45:12
|
65
|
3421.000
|
BATE
|
11:45:12
|
35
|
3421.000
|
BATE
|
11:45:12
|
551
|
3422.000
|
LSE
|
11:45:07
|
98
|
3422.000
|
CHIX
|
11:45:07
|
90
|
3422.000
|
CHIX
|
11:45:07
|
611
|
3422.500
|
LSE
|
11:43:26
|
560
|
3423.000
|
LSE
|
11:41:32
|
619
|
3424.000
|
LSE
|
11:41:22
|
91
|
3424.000
|
CHIX
|
11:41:22
|
112
|
3424.000
|
BATE
|
11:41:22
|
242
|
3424.500
|
LSE
|
11:40:04
|
374
|
3424.500
|
LSE
|
11:40:04
|
135
|
3424.500
|
LSE
|
11:40:03
|
122
|
3424.000
|
LSE
|
11:39:17
|
74
|
3424.000
|
LSE
|
11:39:17
|
83
|
3421.000
|
CHIX
|
11:38:37
|
95
|
3422.500
|
CHIX
|
11:37:42
|
421
|
3423.000
|
LSE
|
11:37:25
|
187
|
3423.000
|
LSE
|
11:37:25
|
533
|
3423.500
|
LSE
|
11:37:00
|
535
|
3423.500
|
LSE
|
11:37:00
|
116
|
3423.500
|
BATE
|
11:37:00
|
86
|
3423.500
|
CHIX
|
11:37:00
|
70
|
3423.500
|
LSE
|
11:35:42
|
41
|
3423.500
|
LSE
|
11:35:42
|
524
|
3423.000
|
LSE
|
11:35:41
|
92
|
3423.000
|
CHIX
|
11:35:41
|
97
|
3423.000
|
CHIX
|
11:35:41
|
112
|
3423.000
|
BATE
|
11:35:41
|
110
|
3423.000
|
BATE
|
11:35:41
|
81
|
3423.000
|
CHIX
|
11:35:41
|
121
|
3423.500
|
BATE
|
11:35:14
|
250
|
3423.000
|
LSE
|
11:32:53
|
64
|
3423.000
|
CHIX
|
11:32:35
|
107
|
3422.500
|
LSE
|
11:32:27
|
190
|
3420.500
|
LSE
|
11:30:34
|
358
|
3420.500
|
LSE
|
11:30:34
|
121
|
3420.500
|
LSE
|
11:30:34
|
98
|
3420.500
|
LSE
|
11:30:34
|
74
|
3419.000
|
LSE
|
11:29:36
|
86
|
3418.500
|
CHIX
|
11:27:56
|
576
|
3419.000
|
LSE
|
11:27:56
|
381
|
3419.500
|
LSE
|
11:27:27
|
192
|
3419.500
|
LSE
|
11:27:27
|
308
|
3419.500
|
LSE
|
11:27:27
|
46
|
3419.500
|
LSE
|
11:27:02
|
90
|
3419.500
|
LSE
|
11:27:02
|
76
|
3419.500
|
LSE
|
11:27:02
|
89
|
3420.500
|
CHIX
|
11:27:02
|
117
|
3420.500
|
BATE
|
11:27:02
|
538
|
3420.000
|
LSE
|
11:25:36
|
109
|
3420.000
|
BATE
|
11:25:36
|
332
|
3421.000
|
LSE
|
11:24:45
|
211
|
3421.000
|
LSE
|
11:24:45
|
61
|
3421.000
|
CHIX
|
11:24:45
|
27
|
3421.000
|
CHIX
|
11:24:45
|
515
|
3421.500
|
LSE
|
11:23:57
|
11
|
3422.000
|
CHIX
|
11:23:32
|
73
|
3422.000
|
CHIX
|
11:22:40
|
240
|
3423.000
|
LSE
|
11:22:40
|
113
|
3423.000
|
LSE
|
11:22:40
|
250
|
3423.000
|
LSE
|
11:22:40
|
82
|
3422.500
|
CHIX
|
11:22:40
|
524
|
3423.000
|
LSE
|
11:22:40
|
30
|
3422.000
|
LSE
|
11:21:24
|
19
|
3422.500
|
BATE
|
11:21:24
|
38
|
3422.500
|
BATE
|
11:21:24
|
43
|
3422.500
|
BATE
|
11:21:24
|
52
|
3423.500
|
BATE
|
11:20:29
|
88
|
3424.000
|
CHIX
|
11:19:52
|
513
|
3424.500
|
LSE
|
11:19:52
|
500
|
3424.500
|
LSE
|
11:19:52
|
45
|
3424.500
|
LSE
|
11:19:52
|
94
|
3423.500
|
LSE
|
11:18:46
|
72
|
3423.500
|
BATE
|
11:18:46
|
85
|
3424.000
|
LSE
|
11:18:46
|
348
|
3424.000
|
LSE
|
11:18:46
|
73
|
3424.000
|
LSE
|
11:18:46
|
10
|
3424.000
|
CHIX
|
11:18:46
|
73
|
3424.000
|
CHIX
|
11:18:46
|
108
|
3424.000
|
BATE
|
11:18:46
|
7
|
3424.000
|
BATE
|
11:18:46
|
117
|
3424.000
|
BATE
|
11:18:46
|
602
|
3424.500
|
LSE
|
11:18:46
|
526
|
3424.500
|
LSE
|
11:18:46
|
99
|
3424.500
|
CHIX
|
11:18:46
|
98
|
3424.500
|
CHIX
|
11:18:46
|
383
|
3424.000
|
LSE
|
11:15:59
|
126
|
3424.000
|
LSE
|
11:15:59
|
500
|
3424.500
|
LSE
|
11:15:52
|
98
|
3422.000
|
CHIX
|
11:14:36
|
237
|
3422.500
|
LSE
|
11:14:36
|
294
|
3422.500
|
LSE
|
11:14:36
|
52
|
3424.500
|
LSE
|
11:13:24
|
223
|
3424.000
|
LSE
|
11:13:24
|
42
|
3424.000
|
LSE
|
11:13:24
|
250
|
3424.000
|
LSE
|
11:13:24
|
52
|
3424.000
|
BATE
|
11:13:24
|
21
|
3424.000
|
BATE
|
11:13:24
|
30
|
3424.000
|
BATE
|
11:13:24
|
98
|
3424.500
|
CHIX
|
11:13:24
|
124
|
3425.000
|
BATE
|
11:13:24
|
623
|
3425.000
|
LSE
|
11:13:24
|
88
|
3425.000
|
CHIX
|
11:13:24
|
618
|
3425.000
|
LSE
|
11:13:24
|
103
|
3425.000
|
BATE
|
11:13:24
|
194
|
3425.000
|
LSE
|
11:13:24
|
24
|
3425.500
|
CHIX
|
11:12:41
|
75
|
3425.500
|
CHIX
|
11:12:41
|
350
|
3425.000
|
LSE
|
11:11:53
|
575
|
3425.000
|
LSE
|
11:11:07
|
362
|
3423.500
|
LSE
|
11:09:54
|
590
|
3423.000
|
LSE
|
11:08:30
|
68
|
3423.000
|
CHIX
|
11:08:20
|
104
|
3423.000
|
CHIX
|
11:08:20
|
510
|
3422.500
|
LSE
|
11:06:30
|
56
|
3421.500
|
CHIX
|
11:05:39
|
36
|
3421.500
|
CHIX
|
11:05:39
|
123
|
3422.000
|
BATE
|
11:05:39
|
185
|
3422.500
|
LSE
|
11:05:05
|
325
|
3422.500
|
LSE
|
11:05:05
|
80
|
3424.000
|
CHIX
|
11:04:27
|
21
|
3426.500
|
CHIX
|
11:02:55
|
68
|
3426.500
|
CHIX
|
11:02:55
|
88
|
3427.000
|
BATE
|
11:02:55
|
33
|
3427.000
|
BATE
|
11:02:55
|
128
|
3427.500
|
LSE
|
11:02:04
|
234
|
3427.500
|
LSE
|
11:02:04
|
230
|
3427.500
|
LSE
|
11:02:04
|
16
|
3430.500
|
CHIX
|
11:00:57
|
29
|
3430.500
|
CHIX
|
11:00:57
|
48
|
3430.500
|
CHIX
|
11:00:57
|
18
|
3431.500
|
BATE
|
11:00:32
|
16
|
3431.500
|
BATE
|
11:00:32
|
83
|
3431.500
|
BATE
|
11:00:32
|
98
|
3432.000
|
CHIX
|
11:00:32
|
15
|
3433.000
|
LSE
|
10:59:50
|
500
|
3433.000
|
LSE
|
10:59:50
|
509
|
3433.000
|
LSE
|
10:59:50
|
74
|
3433.000
|
LSE
|
10:59:40
|
550
|
3433.500
|
LSE
|
10:59:40
|
176
|
3433.500
|
LSE
|
10:59:40
|
95
|
3433.500
|
CHIX
|
10:59:40
|
73
|
3433.500
|
BATE
|
10:59:40
|
27
|
3433.500
|
BATE
|
10:59:19
|
45
|
3433.500
|
BATE
|
10:59:19
|
42
|
3433.500
|
LSE
|
10:58:21
|
332
|
3433.500
|
LSE
|
10:58:21
|
109
|
3433.500
|
LSE
|
10:58:11
|
58
|
3433.500
|
BATE
|
10:58:11
|
198
|
3434.000
|
LSE
|
10:58:11
|
308
|
3434.000
|
LSE
|
10:58:11
|
451
|
3434.000
|
LSE
|
10:58:11
|
102
|
3434.000
|
LSE
|
10:58:11
|
132
|
3434.000
|
LSE
|
10:58:11
|
11
|
3434.000
|
LSE
|
10:58:11
|
65
|
3434.000
|
CHIX
|
10:58:11
|
280
|
3434.000
|
LSE
|
10:58:11
|
41
|
3434.000
|
LSE
|
10:57:57
|
34
|
3434.000
|
CHIX
|
10:57:34
|
183
|
3434.000
|
LSE
|
10:57:34
|
10
|
3434.000
|
LSE
|
10:57:34
|
195
|
3434.000
|
LSE
|
10:57:33
|
107
|
3434.000
|
LSE
|
10:57:33
|
142
|
3434.000
|
LSE
|
10:57:33
|
158
|
3434.000
|
LSE
|
10:57:32
|
70
|
3433.500
|
CHIX
|
10:56:08
|
44
|
3434.000
|
LSE
|
10:56:08
|
210
|
3434.000
|
LSE
|
10:56:08
|
95
|
3433.000
|
LSE
|
10:54:11
|
67
|
3433.000
|
LSE
|
10:54:09
|
30
|
3433.000
|
LSE
|
10:54:09
|
71
|
3433.000
|
LSE
|
10:54:09
|
250
|
3433.000
|
LSE
|
10:54:09
|
119
|
3433.000
|
BATE
|
10:54:09
|
612
|
3433.000
|
LSE
|
10:54:09
|
101
|
3433.000
|
BATE
|
10:54:09
|
83
|
3433.000
|
CHIX
|
10:54:09
|
5
|
3433.000
|
BATE
|
10:54:09
|
56
|
3432.000
|
CHIX
|
10:52:49
|
260
|
3432.500
|
LSE
|
10:52:49
|
349
|
3432.500
|
LSE
|
10:52:49
|
306
|
3432.500
|
LSE
|
10:51:39
|
100
|
3432.500
|
LSE
|
10:51:31
|
103
|
3432.500
|
LSE
|
10:51:28
|
89
|
3434.000
|
CHIX
|
10:50:02
|
593
|
3434.500
|
LSE
|
10:50:01
|
95
|
3434.500
|
CHIX
|
10:50:01
|
561
|
3435.000
|
LSE
|
10:49:32
|
30
|
3435.000
|
LSE
|
10:49:32
|
749
|
3436.000
|
LSE
|
10:48:25
|
19
|
3436.000
|
BATE
|
10:48:25
|
83
|
3436.000
|
CHIX
|
10:48:25
|
123
|
3435.500
|
BATE
|
10:48:25
|
115
|
3435.500
|
CHIX
|
10:48:25
|
103
|
3436.000
|
BATE
|
10:48:24
|
73
|
3436.000
|
CHIX
|
10:47:08
|
22
|
3436.000
|
CHIX
|
10:47:08
|
55
|
3430.500
|
CHIX
|
10:43:32
|
15
|
3430.500
|
CHIX
|
10:43:32
|
77
|
3430.500
|
CHIX
|
10:42:29
|
60
|
3431.000
|
BATE
|
10:41:58
|
64
|
3431.000
|
BATE
|
10:41:58
|
7
|
3431.000
|
BATE
|
10:41:58
|
88
|
3431.000
|
BATE
|
10:41:58
|
34
|
3431.000
|
BATE
|
10:41:58
|
27
|
3431.000
|
BATE
|
10:41:58
|
83
|
3431.000
|
BATE
|
10:41:58
|
598
|
3431.500
|
LSE
|
10:41:58
|
84
|
3431.500
|
CHIX
|
10:40:22
|
89
|
3431.500
|
CHIX
|
10:38:47
|
176
|
3431.500
|
LSE
|
10:38:47
|
351
|
3431.500
|
LSE
|
10:38:47
|
46
|
3430.000
|
CHIX
|
10:37:04
|
35
|
3430.000
|
CHIX
|
10:37:04
|
599
|
3430.500
|
LSE
|
10:37:04
|
7
|
3430.000
|
CHIX
|
10:35:55
|
63
|
3428.500
|
BATE
|
10:35:17
|
58
|
3428.500
|
CHIX
|
10:35:17
|
54
|
3428.500
|
BATE
|
10:34:53
|
95
|
3430.500
|
CHIX
|
10:33:23
|
575
|
3431.000
|
LSE
|
10:33:23
|
117
|
3431.000
|
BATE
|
10:33:23
|
66
|
3431.500
|
CHIX
|
10:31:39
|
33
|
3431.500
|
CHIX
|
10:31:18
|
68
|
3432.000
|
CHIX
|
10:31:17
|
85
|
3432.000
|
CHIX
|
10:31:17
|
73
|
3432.000
|
BATE
|
10:31:17
|
50
|
3432.000
|
BATE
|
10:31:17
|
534
|
3433.000
|
LSE
|
10:31:17
|
105
|
3432.500
|
LSE
|
10:28:15
|
60
|
3432.500
|
CHIX
|
10:28:15
|
415
|
3432.500
|
LSE
|
10:28:15
|
21
|
3432.500
|
BATE
|
10:28:15
|
29
|
3432.500
|
CHIX
|
10:28:15
|
8
|
3432.500
|
CHIX
|
10:28:15
|
6
|
3432.500
|
LSE
|
10:28:08
|
69
|
3432.500
|
BATE
|
10:28:03
|
13
|
3432.500
|
BATE
|
10:28:03
|
1
|
3432.500
|
CHIX
|
10:28:02
|
84
|
3432.500
|
CHIX
|
10:27:54
|
13
|
3433.000
|
BATE
|
10:25:16
|
92
|
3433.000
|
BATE
|
10:25:10
|
90
|
3434.000
|
CHIX
|
10:25:10
|
496
|
3434.000
|
LSE
|
10:25:10
|
109
|
3434.000
|
BATE
|
10:25:10
|
78
|
3434.000
|
CHIX
|
10:25:10
|
34
|
3434.000
|
LSE
|
10:25:00
|
16
|
3434.000
|
CHIX
|
10:24:55
|
174
|
3433.500
|
LSE
|
10:24:30
|
177
|
3433.500
|
LSE
|
10:24:29
|
50
|
3433.500
|
LSE
|
10:24:29
|
29
|
3435.500
|
CHIX
|
10:21:52
|
24
|
3435.500
|
CHIX
|
10:21:52
|
22
|
3435.500
|
CHIX
|
10:21:52
|
8
|
3435.500
|
CHIX
|
10:21:52
|
145
|
3436.500
|
LSE
|
10:21:12
|
244
|
3436.500
|
LSE
|
10:21:12
|
127
|
3436.500
|
LSE
|
10:21:11
|
8
|
3437.000
|
BATE
|
10:20:57
|
30
|
3437.000
|
CHIX
|
10:20:57
|
53
|
3437.000
|
CHIX
|
10:20:57
|
37
|
3437.000
|
BATE
|
10:20:57
|
60
|
3437.000
|
BATE
|
10:20:57
|
67
|
3438.000
|
BATE
|
10:19:56
|
45
|
3438.000
|
BATE
|
10:19:24
|
90
|
3439.000
|
BATE
|
10:19:24
|
26
|
3439.000
|
BATE
|
10:19:12
|
20
|
3439.000
|
BATE
|
10:19:12
|
90
|
3439.000
|
BATE
|
10:19:12
|
123
|
3439.000
|
BATE
|
10:19:12
|
609
|
3439.500
|
LSE
|
10:19:12
|
88
|
3439.500
|
CHIX
|
10:19:12
|
8
|
3440.000
|
CHIX
|
10:17:58
|
84
|
3440.000
|
CHIX
|
10:17:45
|
11
|
3440.000
|
CHIX
|
10:17:45
|
80
|
3440.000
|
CHIX
|
10:17:45
|
95
|
3440.500
|
CHIX
|
10:17:45
|
608
|
3440.500
|
LSE
|
10:17:45
|
68
|
3440.500
|
LSE
|
10:17:45
|
545
|
3440.500
|
LSE
|
10:17:45
|
10
|
3440.000
|
CHIX
|
10:17:09
|
92
|
3440.000
|
CHIX
|
10:17:09
|
220
|
3440.000
|
LSE
|
10:16:13
|
795
|
3440.000
|
LSE
|
10:16:13
|
581
|
3440.000
|
LSE
|
10:16:13
|
449
|
3440.000
|
LSE
|
10:16:13
|
75
|
3440.000
|
LSE
|
10:16:07
|
70
|
3440.000
|
LSE
|
10:16:07
|
545
|
3440.000
|
LSE
|
10:16:00
|
77
|
3439.500
|
LSE
|
10:15:58
|
189
|
3440.000
|
LSE
|
10:15:58
|
110
|
3436.500
|
LSE
|
10:15:35
|
576
|
3436.500
|
LSE
|
10:15:35
|
64
|
3436.000
|
LSE
|
10:15:35
|
388
|
3434.500
|
LSE
|
10:15:25
|
75
|
3434.500
|
LSE
|
10:15:25
|
250
|
3434.500
|
LSE
|
10:15:25
|
3906
|
3434.500
|
LSE
|
10:15:24
|
1214
|
3434.500
|
LSE
|
10:15:24
|
5660
|
3434.500
|
LSE
|
10:15:24
|
438
|
3434.500
|
LSE
|
10:15:24
|
76
|
3434.500
|
LSE
|
10:15:24
|
250
|
3434.500
|
LSE
|
10:15:24
|
51
|
3434.500
|
LSE
|
10:15:24
|
26
|
3434.000
|
LSE
|
10:15:24
|
1531
|
3434.000
|
LSE
|
10:15:24
|
380
|
3434.000
|
LSE
|
10:15:24
|
214
|
3434.000
|
LSE
|
10:15:24
|
98
|
3434.000
|
LSE
|
10:15:24
|
250
|
3433.500
|
LSE
|
10:15:24
|
75
|
3433.500
|
LSE
|
10:15:24
|
75
|
3433.500
|
LSE
|
10:15:24
|
121
|
3434.000
|
BATE
|
10:14:40
|
122
|
3434.000
|
BATE
|
10:14:40
|
88
|
3433.500
|
CHIX
|
10:14:40
|
87
|
3433.500
|
CHIX
|
10:14:40
|
92
|
3435.500
|
CHIX
|
10:09:52
|
89
|
3435.500
|
CHIX
|
10:09:52
|
112
|
3436.500
|
BATE
|
10:07:15
|
92
|
3436.500
|
CHIX
|
10:07:15
|
522
|
3437.000
|
LSE
|
10:07:02
|
57
|
3437.000
|
BATE
|
10:07:02
|
118
|
3437.000
|
BATE
|
10:07:02
|
114
|
3437.000
|
BATE
|
10:07:02
|
62
|
3437.000
|
BATE
|
10:07:02
|
95
|
3437.000
|
CHIX
|
10:07:02
|
570
|
3437.500
|
LSE
|
10:05:58
|
80
|
3437.500
|
CHIX
|
10:05:45
|
164
|
3437.500
|
LSE
|
10:05:19
|
269
|
3437.500
|
LSE
|
10:05:19
|
117
|
3437.500
|
LSE
|
10:05:19
|
74
|
3437.500
|
CHIX
|
10:05:19
|
17
|
3437.500
|
CHIX
|
10:05:19
|
17
|
3438.000
|
CHIX
|
10:05:10
|
14
|
3437.500
|
CHIX
|
10:04:19
|
82
|
3437.500
|
CHIX
|
10:04:18
|
81
|
3437.500
|
CHIX
|
10:03:17
|
619
|
3436.000
|
LSE
|
10:02:02
|
1
|
3436.000
|
LSE
|
10:02:01
|
27
|
3435.000
|
CHIX
|
10:00:00
|
8
|
3435.000
|
CHIX
|
10:00:00
|
100
|
3435.000
|
BATE
|
09:58:36
|
91
|
3435.500
|
CHIX
|
09:58:28
|
25
|
3437.500
|
CHIX
|
09:57:05
|
17
|
3437.500
|
CHIX
|
09:57:05
|
38
|
3437.500
|
CHIX
|
09:57:05
|
111
|
3437.500
|
BATE
|
09:57:05
|
117
|
3438.500
|
CHIX
|
09:57:00
|
527
|
3438.500
|
LSE
|
09:57:00
|
86
|
3439.000
|
CHIX
|
09:57:00
|
246
|
3434.000
|
LSE
|
09:54:23
|
277
|
3434.000
|
LSE
|
09:54:23
|
103
|
3433.500
|
BATE
|
09:53:36
|
552
|
3434.500
|
LSE
|
09:53:10
|
87
|
3435.000
|
CHIX
|
09:52:36
|
517
|
3435.500
|
LSE
|
09:52:34
|
108
|
3435.500
|
BATE
|
09:52:34
|
88
|
3435.500
|
CHIX
|
09:52:34
|
364
|
3436.000
|
LSE
|
09:49:09
|
141
|
3436.000
|
LSE
|
09:49:09
|
124
|
3436.000
|
BATE
|
09:49:09
|
59
|
3437.000
|
CHIX
|
09:49:00
|
26
|
3437.000
|
CHIX
|
09:49:00
|
81
|
3437.000
|
CHIX
|
09:47:22
|
26
|
3436.500
|
CHIX
|
09:47:22
|
27
|
3436.500
|
CHIX
|
09:47:22
|
32
|
3436.500
|
CHIX
|
09:47:22
|
120
|
3437.000
|
BATE
|
09:47:22
|
115
|
3438.000
|
BATE
|
09:46:30
|
5
|
3439.500
|
CHIX
|
09:46:19
|
82
|
3439.500
|
CHIX
|
09:46:19
|
590
|
3439.000
|
LSE
|
09:45:23
|
120
|
3439.000
|
BATE
|
09:45:23
|
101
|
3439.000
|
BATE
|
09:45:23
|
447
|
3439.500
|
LSE
|
09:44:34
|
131
|
3439.500
|
LSE
|
09:44:21
|
69
|
3439.000
|
CHIX
|
09:43:50
|
59
|
3439.000
|
CHIX
|
09:43:50
|
145
|
3439.000
|
CHIX
|
09:43:50
|
620
|
3436.500
|
LSE
|
09:43:05
|
141
|
3431.500
|
CHIX
|
09:39:17
|
612
|
3431.000
|
LSE
|
09:38:00
|
109
|
3431.000
|
BATE
|
09:38:00
|
97
|
3431.000
|
CHIX
|
09:38:00
|
80
|
3431.500
|
CHIX
|
09:35:46
|
102
|
3432.500
|
BATE
|
09:34:56
|
57
|
3433.000
|
CHIX
|
09:34:37
|
28
|
3433.000
|
CHIX
|
09:34:37
|
141
|
3433.000
|
LSE
|
09:34:37
|
407
|
3433.000
|
LSE
|
09:34:37
|
100
|
3433.500
|
BATE
|
09:33:36
|
87
|
3433.500
|
CHIX
|
09:33:36
|
81
|
3434.000
|
CHIX
|
09:33:36
|
68
|
3434.500
|
CHIX
|
09:33:22
|
525
|
3434.000
|
LSE
|
09:32:44
|
118
|
3434.500
|
BATE
|
09:32:26
|
94
|
3433.000
|
CHIX
|
09:30:03
|
102
|
3433.000
|
BATE
|
09:30:03
|
166
|
3434.000
|
LSE
|
09:29:57
|
260
|
3434.000
|
LSE
|
09:29:57
|
106
|
3434.000
|
LSE
|
09:29:57
|
95
|
3433.500
|
CHIX
|
09:29:57
|
81
|
3433.500
|
CHIX
|
09:29:57
|
506
|
3434.000
|
LSE
|
09:29:57
|
121
|
3433.000
|
BATE
|
09:27:16
|
92
|
3433.500
|
CHIX
|
09:27:16
|
100
|
3432.500
|
BATE
|
09:26:12
|
606
|
3432.500
|
LSE
|
09:26:12
|
96
|
3433.500
|
CHIX
|
09:24:10
|
626
|
3433.500
|
LSE
|
09:24:10
|
81
|
3433.500
|
CHIX
|
09:24:10
|
30
|
3433.000
|
BATE
|
09:22:27
|
93
|
3433.000
|
BATE
|
09:22:27
|
81
|
3434.500
|
CHIX
|
09:22:24
|
595
|
3435.000
|
LSE
|
09:22:02
|
92
|
3435.000
|
CHIX
|
09:22:02
|
114
|
3435.000
|
BATE
|
09:22:02
|
552
|
3435.000
|
LSE
|
09:20:28
|
112
|
3435.000
|
CHIX
|
09:20:28
|
124
|
3435.000
|
BATE
|
09:20:28
|
99
|
3435.500
|
CHIX
|
09:20:25
|
565
|
3434.500
|
LSE
|
09:18:02
|
96
|
3434.500
|
CHIX
|
09:17:02
|
91
|
3434.500
|
CHIX
|
09:17:02
|
102
|
3434.500
|
BATE
|
09:17:02
|
526
|
3434.500
|
LSE
|
09:17:02
|
1
|
3434.000
|
BATE
|
09:14:49
|
105
|
3434.000
|
BATE
|
09:14:49
|
92
|
3434.500
|
CHIX
|
09:14:49
|
136
|
3434.500
|
BATE
|
09:14:49
|
541
|
3434.500
|
LSE
|
09:14:49
|
96
|
3434.500
|
CHIX
|
09:12:39
|
519
|
3435.500
|
LSE
|
09:12:18
|
92
|
3435.500
|
CHIX
|
09:12:18
|
86
|
3436.000
|
BATE
|
09:11:48
|
32
|
3436.000
|
BATE
|
09:11:42
|
91
|
3437.500
|
CHIX
|
09:09:58
|
123
|
3438.000
|
BATE
|
09:09:58
|
96
|
3438.500
|
CHIX
|
09:09:58
|
91
|
3438.500
|
CHIX
|
09:09:58
|
576
|
3438.500
|
LSE
|
09:09:58
|
593
|
3439.000
|
LSE
|
09:09:48
|
123
|
3440.000
|
BATE
|
09:07:16
|
98
|
3440.500
|
CHIX
|
09:06:54
|
311
|
3441.000
|
LSE
|
09:06:54
|
275
|
3441.000
|
LSE
|
09:06:54
|
103
|
3441.000
|
BATE
|
09:06:54
|
111
|
3441.000
|
BATE
|
09:06:54
|
94
|
3441.000
|
CHIX
|
09:06:54
|
91
|
3441.000
|
CHIX
|
09:05:29
|
223
|
3441.500
|
LSE
|
09:05:29
|
280
|
3441.500
|
LSE
|
09:05:29
|
70
|
3442.500
|
CHIX
|
09:05:07
|
85
|
3440.000
|
CHIX
|
09:02:35
|
97
|
3440.500
|
CHIX
|
09:02:25
|
525
|
3440.500
|
LSE
|
09:02:25
|
315
|
3442.000
|
LSE
|
09:00:57
|
250
|
3442.000
|
LSE
|
09:00:57
|
57
|
3442.000
|
LSE
|
09:00:57
|
210
|
3442.000
|
LSE
|
09:00:57
|
106
|
3442.000
|
LSE
|
09:00:57
|
250
|
3442.000
|
LSE
|
09:00:57
|
93
|
3442.000
|
CHIX
|
09:00:57
|
153
|
3442.000
|
BATE
|
09:00:57
|
100
|
3442.000
|
BATE
|
09:00:57
|
117
|
3441.500
|
BATE
|
09:00:57
|
121
|
3441.500
|
BATE
|
09:00:57
|
91
|
3442.000
|
CHIX
|
09:00:57
|
692
|
3442.000
|
LSE
|
09:00:57
|
97
|
3442.500
|
CHIX
|
09:00:34
|
99
|
3443.000
|
CHIX
|
09:00:33
|
42
|
3439.500
|
CHIX
|
08:59:00
|
82
|
3439.000
|
CHIX
|
08:58:24
|
3
|
3439.000
|
CHIX
|
08:57:23
|
89
|
3437.500
|
CHIX
|
08:54:39
|
110
|
3438.000
|
BATE
|
08:54:39
|
538
|
3438.500
|
LSE
|
08:54:30
|
74
|
3438.500
|
CHIX
|
08:54:30
|
86
|
3439.000
|
CHIX
|
08:54:15
|
11
|
3438.500
|
CHIX
|
08:53:31
|
28
|
3439.000
|
BATE
|
08:53:26
|
11
|
3439.000
|
BATE
|
08:53:26
|
80
|
3439.000
|
BATE
|
08:53:26
|
121
|
3439.000
|
BATE
|
08:53:26
|
390
|
3439.500
|
LSE
|
08:53:02
|
131
|
3439.500
|
LSE
|
08:53:02
|
83
|
3439.500
|
CHIX
|
08:53:00
|
452
|
3439.500
|
LSE
|
08:53:00
|
61
|
3439.500
|
LSE
|
08:53:00
|
93
|
3439.000
|
CHIX
|
08:50:35
|
109
|
3439.000
|
BATE
|
08:50:35
|
566
|
3439.500
|
LSE
|
08:50:35
|
93
|
3437.500
|
CHIX
|
08:48:20
|
84
|
3437.500
|
CHIX
|
08:48:20
|
105
|
3438.000
|
BATE
|
08:47:31
|
528
|
3438.000
|
LSE
|
08:47:31
|
93
|
3438.500
|
CHIX
|
08:47:31
|
1
|
3439.500
|
CHIX
|
08:46:23
|
86
|
3439.500
|
CHIX
|
08:46:23
|
40
|
3440.000
|
BATE
|
08:45:41
|
61
|
3440.000
|
BATE
|
08:45:41
|
595
|
3440.000
|
LSE
|
08:45:41
|
109
|
3440.500
|
BATE
|
08:45:41
|
89
|
3440.500
|
CHIX
|
08:45:41
|
42
|
3440.500
|
CHIX
|
08:45:41
|
115
|
3440.500
|
BATE
|
08:45:41
|
42
|
3440.500
|
CHIX
|
08:45:41
|
57
|
3440.000
|
LSE
|
08:44:21
|
140
|
3440.000
|
LSE
|
08:44:21
|
106
|
3440.000
|
LSE
|
08:44:21
|
220
|
3440.000
|
LSE
|
08:44:21
|
465
|
3440.000
|
LSE
|
08:43:38
|
40
|
3440.000
|
LSE
|
08:43:38
|
113
|
3439.500
|
BATE
|
08:43:38
|
81
|
3440.000
|
CHIX
|
08:43:38
|
84
|
3440.000
|
CHIX
|
08:43:38
|
3
|
3438.500
|
LSE
|
08:40:21
|
393
|
3438.500
|
LSE
|
08:40:21
|
211
|
3438.500
|
LSE
|
08:40:21
|
90
|
3440.000
|
CHIX
|
08:40:21
|
82
|
3440.000
|
CHIX
|
08:40:21
|
123
|
3440.000
|
BATE
|
08:40:21
|
91
|
3440.500
|
CHIX
|
08:39:35
|
104
|
3440.500
|
BATE
|
08:39:35
|
89
|
3440.500
|
CHIX
|
08:39:35
|
128
|
3440.500
|
BATE
|
08:39:35
|
423
|
3440.500
|
LSE
|
08:39:35
|
116
|
3440.500
|
LSE
|
08:39:35
|
396
|
3441.000
|
LSE
|
08:39:08
|
206
|
3441.000
|
LSE
|
08:39:08
|
96
|
3441.500
|
CHIX
|
08:38:30
|
66
|
3437.000
|
BATE
|
08:35:53
|
118
|
3439.000
|
BATE
|
08:35:38
|
580
|
3439.500
|
LSE
|
08:35:38
|
87
|
3439.500
|
CHIX
|
08:35:38
|
99
|
3440.000
|
CHIX
|
08:34:06
|
60
|
3440.500
|
LSE
|
08:34:05
|
500
|
3440.500
|
LSE
|
08:34:05
|
85
|
3441.500
|
CHIX
|
08:33:57
|
10
|
3441.500
|
CHIX
|
08:33:57
|
100
|
3441.500
|
BATE
|
08:33:57
|
83
|
3441.500
|
CHIX
|
08:33:57
|
598
|
3441.500
|
LSE
|
08:33:57
|
117
|
3441.500
|
BATE
|
08:33:57
|
98
|
3441.500
|
CHIX
|
08:33:21
|
55
|
3441.500
|
CHIX
|
08:33:21
|
34
|
3441.500
|
CHIX
|
08:33:21
|
149
|
3438.500
|
LSE
|
08:31:28
|
402
|
3438.500
|
LSE
|
08:31:28
|
105
|
3439.000
|
BATE
|
08:31:28
|
123
|
3439.000
|
BATE
|
08:31:28
|
539
|
3439.000
|
LSE
|
08:30:02
|
96
|
3439.000
|
CHIX
|
08:30:02
|
92
|
3439.500
|
CHIX
|
08:30:02
|
640
|
3439.500
|
LSE
|
08:30:02
|
102
|
3439.000
|
CHIX
|
08:29:26
|
82
|
3431.000
|
CHIX
|
08:26:25
|
120
|
3431.500
|
BATE
|
08:26:25
|
113
|
3433.000
|
BATE
|
08:25:46
|
94
|
3433.500
|
CHIX
|
08:25:46
|
537
|
3433.500
|
LSE
|
08:25:46
|
81
|
3432.000
|
CHIX
|
08:24:51
|
183
|
3432.000
|
LSE
|
08:24:48
|
334
|
3432.000
|
LSE
|
08:24:48
|
47
|
3435.500
|
CHIX
|
08:23:27
|
43
|
3435.500
|
CHIX
|
08:23:27
|
121
|
3437.000
|
BATE
|
08:23:00
|
224
|
3438.000
|
LSE
|
08:22:58
|
332
|
3438.000
|
LSE
|
08:22:58
|
27
|
3438.500
|
BATE
|
08:22:44
|
23
|
3438.500
|
BATE
|
08:22:44
|
55
|
3438.500
|
BATE
|
08:22:44
|
109
|
3439.000
|
BATE
|
08:22:15
|
73
|
3440.000
|
CHIX
|
08:22:12
|
24
|
3440.000
|
CHIX
|
08:22:12
|
83
|
3441.000
|
CHIX
|
08:21:39
|
574
|
3442.000
|
LSE
|
08:21:37
|
95
|
3442.000
|
CHIX
|
08:21:37
|
97
|
3443.000
|
CHIX
|
08:21:33
|
521
|
3443.000
|
LSE
|
08:21:11
|
113
|
3442.000
|
BATE
|
08:19:40
|
91
|
3442.500
|
CHIX
|
08:19:40
|
94
|
3443.500
|
CHIX
|
08:19:25
|
165
|
3443.500
|
BATE
|
08:19:25
|
623
|
3444.000
|
LSE
|
08:19:24
|
124
|
3444.500
|
LSE
|
08:19:22
|
421
|
3444.500
|
LSE
|
08:19:22
|
110
|
3444.500
|
BATE
|
08:19:22
|
90
|
3444.500
|
CHIX
|
08:19:22
|
93
|
3445.000
|
CHIX
|
08:19:20
|
96
|
3437.500
|
CHIX
|
08:16:52
|
110
|
3438.000
|
BATE
|
08:16:51
|
129
|
3438.000
|
BATE
|
08:16:51
|
598
|
3440.000
|
LSE
|
08:16:48
|
81
|
3439.500
|
CHIX
|
08:16:48
|
97
|
3441.000
|
CHIX
|
08:15:55
|
220
|
3443.000
|
LSE
|
08:15:18
|
250
|
3443.000
|
LSE
|
08:15:18
|
75
|
3443.000
|
LSE
|
08:15:18
|
552
|
3442.500
|
LSE
|
08:15:18
|
117
|
3443.000
|
BATE
|
08:15:18
|
96
|
3443.500
|
CHIX
|
08:15:18
|
35
|
3443.500
|
CHIX
|
08:15:15
|
21
|
3443.500
|
CHIX
|
08:15:15
|
520
|
3443.500
|
LSE
|
08:15:12
|
17
|
3443.500
|
CHIX
|
08:15:12
|
26
|
3443.500
|
CHIX
|
08:15:12
|
88
|
3439.500
|
CHIX
|
08:12:52
|
110
|
3443.500
|
BATE
|
08:12:08
|
149
|
3444.500
|
BATE
|
08:12:03
|
518
|
3445.500
|
LSE
|
08:12:01
|
88
|
3446.500
|
CHIX
|
08:11:49
|
83
|
3447.000
|
CHIX
|
08:11:49
|
88
|
3447.000
|
CHIX
|
08:11:49
|
118
|
3447.500
|
BATE
|
08:11:49
|
100
|
3447.500
|
BATE
|
08:11:49
|
37
|
3448.000
|
CHIX
|
08:11:49
|
43
|
3448.000
|
CHIX
|
08:11:45
|
622
|
3447.500
|
LSE
|
08:11:20
|
331
|
3447.000
|
LSE
|
08:11:03
|
200
|
3447.000
|
LSE
|
08:11:03
|
62
|
3447.000
|
LSE
|
08:11:03
|
129
|
3447.500
|
CHIX
|
08:11:02
|
80
|
3446.500
|
CHIX
|
08:10:13
|
149
|
3446.000
|
BATE
|
08:09:16
|
126
|
3446.000
|
CHIX
|
08:09:04
|
376
|
3447.000
|
LSE
|
08:09:03
|
151
|
3447.000
|
LSE
|
08:09:03
|
106
|
3447.500
|
BATE
|
08:09:00
|
124
|
3448.000
|
BATE
|
08:09:00
|
63
|
3447.500
|
CHIX
|
08:08:53
|
19
|
3447.500
|
CHIX
|
08:08:52
|
90
|
3448.500
|
CHIX
|
08:08:51
|
91
|
3444.500
|
CHIX
|
08:07:42
|
626
|
3444.500
|
LSE
|
08:07:42
|
585
|
3440.500
|
LSE
|
08:06:26
|
52
|
3441.000
|
BATE
|
08:06:21
|
58
|
3441.000
|
BATE
|
08:06:21
|
104
|
3441.000
|
BATE
|
08:06:21
|
118
|
3441.000
|
BATE
|
08:06:21
|
520
|
3443.500
|
LSE
|
08:05:49
|
93
|
3445.000
|
CHIX
|
08:05:45
|
189
|
3444.500
|
LSE
|
08:05:45
|
175
|
3444.500
|
LSE
|
08:05:45
|
80
|
3444.500
|
CHIX
|
08:05:45
|
152
|
3444.500
|
LSE
|
08:05:45
|
196
|
3445.000
|
CHIX
|
08:05:45
|
84
|
3442.000
|
CHIX
|
08:04:47
|
40
|
3442.000
|
LSE
|
08:04:47
|
300
|
3442.000
|
LSE
|
08:04:47
|
230
|
3442.000
|
LSE
|
08:04:24
|
86
|
3444.000
|
CHIX
|
08:04:18
|
365
|
3442.500
|
LSE
|
08:03:37
|
142
|
3442.500
|
LSE
|
08:03:37
|
116
|
3443.000
|
BATE
|
08:03:03
|
425
|
3443.000
|
LSE
|
08:03:02
|
134
|
3443.000
|
LSE
|
08:03:02
|
95
|
3444.000
|
CHIX
|
08:02:59
|
148
|
3444.500
|
BATE
|
08:02:59
|
579
|
3444.500
|
LSE
|
08:02:59
|
91
|
3444.500
|
CHIX
|
08:02:59
|
28
|
3445.000
|
CHIX
|
08:02:58
|
156
|
3445.000
|
BATE
|
08:02:57
|
35
|
3445.000
|
BATE
|
08:02:55
|
632
|
3445.500
|
LSE
|
08:02:45
|
97
|
3446.000
|
CHIX
|
08:02:30
|
119
|
3446.000
|
BATE
|
08:02:30
|
75
|
3447.000
|
CHIX
|
08:02:25
|
608
|
3444.500
|
LSE
|
08:01:54
|
56
|
3444.500
|
CHIX
|
08:01:54
|
110
|
3445.500
|
CHIX
|
08:01:54
|
1
|
3446.500
|
CHIX
|
08:01:51
|
86
|
3446.500
|
CHIX
|
08:01:51
|
42
|
3444.500
|
CHIX
|
08:01:19
|
47
|
3444.500
|
CHIX
|
08:01:19
|
40
|
3446.000
|
CHIX
|
08:01:14
|
606
|
3445.500
|
LSE
|
08:01:14
|
Date of purchase:
|
21 February 2022
|
Number of ordinary shares of 25 pence each purchased:
|
375,000
|
Highest price paid per share (pence):
|
3414p
|
Lowest price paid per share (pence):
|
3358p
|
Volume weighted average price paid per share (pence):
|
3385.1561p
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/02/2022
|
260,000
|
3,385.2577
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/02/2022
|
75,000
|
3,384.3393
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/02/2022
|
40,000
|
3,386.0270
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
212
|
3369.500
|
CHIX
|
16:24:30
|
90
|
3369.500
|
LSE
|
16:24:04
|
136
|
3369.500
|
LSE
|
16:23:49
|
54
|
3369.500
|
LSE
|
16:23:49
|
250
|
3369.500
|
LSE
|
16:23:49
|
68
|
3369.000
|
LSE
|
16:23:46
|
89
|
3368.500
|
CHIX
|
16:23:36
|
54
|
3368.500
|
BATE
|
16:23:36
|
13
|
3368.500
|
BATE
|
16:23:36
|
577
|
3368.500
|
LSE
|
16:23:21
|
116
|
3368.500
|
CHIX
|
16:23:21
|
65
|
3368.500
|
BATE
|
16:23:21
|
3
|
3369.000
|
BATE
|
16:23:04
|
190
|
3369.000
|
BATE
|
16:23:04
|
68
|
3369.500
|
CHIX
|
16:23:03
|
113
|
3369.500
|
CHIX
|
16:23:03
|
76
|
3369.500
|
CHIX
|
16:23:03
|
133
|
3369.000
|
LSE
|
16:23:03
|
915
|
3369.000
|
LSE
|
16:23:03
|
525
|
3368.500
|
LSE
|
16:22:29
|
173
|
3368.500
|
CHIX
|
16:22:29
|
38
|
3368.000
|
BATE
|
16:22:26
|
81
|
3368.000
|
BATE
|
16:22:26
|
519
|
3369.000
|
LSE
|
16:22:14
|
73
|
3369.500
|
BATE
|
16:22:11
|
81
|
3369.500
|
CHIX
|
16:22:11
|
180
|
3370.000
|
LSE
|
16:22:11
|
250
|
3370.000
|
LSE
|
16:22:11
|
502
|
3369.500
|
LSE
|
16:22:11
|
62
|
3370.000
|
BATE
|
16:22:11
|
30
|
3370.000
|
BATE
|
16:22:11
|
132
|
3370.500
|
CHIX
|
16:22:11
|
154
|
3370.500
|
CHIX
|
16:22:11
|
728
|
3370.500
|
LSE
|
16:21:31
|
12
|
3370.000
|
BATE
|
16:21:20
|
113
|
3370.500
|
BATE
|
16:21:11
|
18
|
3370.500
|
CHIX
|
16:21:11
|
113
|
3370.500
|
CHIX
|
16:21:11
|
21
|
3370.500
|
CHIX
|
16:21:11
|
114
|
3370.500
|
CHIX
|
16:21:11
|
111
|
3371.000
|
BATE
|
16:20:42
|
65
|
3370.500
|
LSE
|
16:20:30
|
22
|
3370.500
|
LSE
|
16:20:30
|
548
|
3370.500
|
LSE
|
16:20:30
|
94
|
3371.000
|
CHIX
|
16:20:30
|
87
|
3372.500
|
CHIX
|
16:19:43
|
256
|
3373.000
|
LSE
|
16:19:43
|
250
|
3373.000
|
LSE
|
16:19:43
|
112
|
3373.000
|
BATE
|
16:19:43
|
84
|
3373.000
|
CHIX
|
16:19:43
|
520
|
3373.000
|
LSE
|
16:19:43
|
337
|
3373.500
|
CHIX
|
16:19:43
|
250
|
3374.000
|
LSE
|
16:19:43
|
177
|
3374.000
|
LSE
|
16:19:43
|
250
|
3374.000
|
LSE
|
16:19:43
|
256
|
3374.000
|
LSE
|
16:19:43
|
163
|
3374.000
|
BATE
|
16:19:40
|
27
|
3374.000
|
BATE
|
16:19:40
|
113
|
3373.000
|
LSE
|
16:19:40
|
15
|
3372.500
|
LSE
|
16:18:35
|
555
|
3372.500
|
LSE
|
16:18:33
|
102
|
3372.500
|
BATE
|
16:18:33
|
51
|
3372.500
|
CHIX
|
16:18:33
|
56
|
3373.000
|
BATE
|
16:17:52
|
12
|
3373.000
|
CHIX
|
16:17:50
|
82
|
3373.000
|
CHIX
|
16:17:50
|
100
|
3373.000
|
CHIX
|
16:17:50
|
35
|
3373.000
|
CHIX
|
16:17:50
|
98
|
3373.000
|
CHIX
|
16:17:40
|
587
|
3372.000
|
LSE
|
16:17:35
|
108
|
3372.500
|
CHIX
|
16:17:26
|
12
|
3372.000
|
BATE
|
16:17:17
|
250
|
3372.000
|
LSE
|
16:17:17
|
1717
|
3372.000
|
LSE
|
16:17:17
|
54
|
3372.000
|
LSE
|
16:17:00
|
51
|
3372.000
|
BATE
|
16:16:59
|
142
|
3372.000
|
CHIX
|
16:16:59
|
109
|
3372.000
|
BATE
|
16:16:58
|
56
|
3372.000
|
CHIX
|
16:16:58
|
135
|
3371.500
|
BATE
|
16:16:41
|
28
|
3371.500
|
CHIX
|
16:16:21
|
103
|
3371.500
|
CHIX
|
16:16:18
|
17
|
3371.500
|
CHIX
|
16:16:18
|
130
|
3371.500
|
CHIX
|
16:16:18
|
109
|
3370.000
|
LSE
|
16:15:27
|
250
|
3370.000
|
LSE
|
16:15:27
|
163
|
3370.000
|
CHIX
|
16:15:27
|
17
|
3370.000
|
CHIX
|
16:15:27
|
657
|
3370.000
|
LSE
|
16:14:48
|
96
|
3370.000
|
CHIX
|
16:14:48
|
87
|
3370.000
|
CHIX
|
16:14:48
|
55
|
3371.500
|
BATE
|
16:13:40
|
66
|
3371.500
|
BATE
|
16:13:40
|
10
|
3372.000
|
CHIX
|
16:13:40
|
142
|
3372.000
|
CHIX
|
16:13:40
|
778
|
3372.000
|
LSE
|
16:13:40
|
580
|
3372.500
|
LSE
|
16:13:40
|
113
|
3372.500
|
BATE
|
16:13:40
|
111
|
3372.500
|
BATE
|
16:13:40
|
159
|
3373.000
|
CHIX
|
16:13:03
|
16
|
3373.000
|
CHIX
|
16:13:03
|
137
|
3373.000
|
CHIX
|
16:13:03
|
48
|
3373.000
|
BATE
|
16:12:25
|
93
|
3373.000
|
CHIX
|
16:12:24
|
86
|
3372.500
|
CHIX
|
16:12:04
|
504
|
3372.500
|
LSE
|
16:12:04
|
80
|
3373.000
|
CHIX
|
16:11:50
|
109
|
3373.000
|
BATE
|
16:11:14
|
591
|
3373.500
|
LSE
|
16:11:06
|
482
|
3374.500
|
LSE
|
16:10:56
|
250
|
3374.500
|
LSE
|
16:10:56
|
35
|
3374.500
|
LSE
|
16:10:56
|
668
|
3374.500
|
LSE
|
16:10:56
|
94
|
3374.500
|
CHIX
|
16:10:56
|
2
|
3374.500
|
CHIX
|
16:10:56
|
96
|
3374.500
|
CHIX
|
16:10:47
|
73
|
3374.500
|
CHIX
|
16:10:47
|
171
|
3374.500
|
CHIX
|
16:10:46
|
21
|
3374.500
|
BATE
|
16:10:46
|
12
|
3374.500
|
CHIX
|
16:10:38
|
97
|
3374.500
|
BATE
|
16:10:32
|
119
|
3374.500
|
BATE
|
16:10:17
|
30
|
3375.000
|
CHIX
|
16:09:30
|
118
|
3375.000
|
CHIX
|
16:09:30
|
541
|
3375.000
|
LSE
|
16:09:20
|
76
|
3375.500
|
CHIX
|
16:09:12
|
15
|
3375.500
|
CHIX
|
16:09:10
|
199
|
3375.500
|
LSE
|
16:09:09
|
394
|
3375.500
|
LSE
|
16:08:39
|
88
|
3376.500
|
CHIX
|
16:08:30
|
831
|
3376.500
|
LSE
|
16:08:30
|
250
|
3377.000
|
LSE
|
16:08:12
|
85
|
3377.000
|
CHIX
|
16:08:12
|
117
|
3377.000
|
BATE
|
16:08:12
|
105
|
3377.000
|
BATE
|
16:08:12
|
86
|
3377.500
|
CHIX
|
16:07:58
|
60
|
3377.500
|
CHIX
|
16:07:41
|
69
|
3377.500
|
CHIX
|
16:07:41
|
35
|
3377.500
|
CHIX
|
16:07:41
|
121
|
3377.500
|
CHIX
|
16:07:41
|
14
|
3377.000
|
BATE
|
16:06:36
|
101
|
3377.000
|
BATE
|
16:06:36
|
6
|
3377.000
|
BATE
|
16:06:36
|
87
|
3377.500
|
CHIX
|
16:06:36
|
19
|
3378.000
|
LSE
|
16:06:36
|
803
|
3378.000
|
LSE
|
16:06:36
|
18
|
3378.000
|
BATE
|
16:06:36
|
103
|
3378.000
|
BATE
|
16:06:36
|
126
|
3378.500
|
LSE
|
16:06:36
|
113
|
3378.500
|
LSE
|
16:06:36
|
127
|
3378.500
|
LSE
|
16:06:36
|
250
|
3378.500
|
LSE
|
16:06:36
|
149
|
3378.500
|
LSE
|
16:06:36
|
171
|
3378.500
|
CHIX
|
16:06:36
|
159
|
3378.500
|
CHIX
|
16:06:36
|
21
|
3378.000
|
BATE
|
16:06:31
|
128
|
3378.000
|
BATE
|
16:05:16
|
15
|
3378.000
|
BATE
|
16:05:16
|
540
|
3378.500
|
LSE
|
16:05:16
|
81
|
3378.500
|
CHIX
|
16:05:16
|
90
|
3379.000
|
BATE
|
16:05:15
|
54
|
3379.000
|
BATE
|
16:05:15
|
82
|
3379.000
|
CHIX
|
16:05:07
|
667
|
3379.000
|
LSE
|
16:04:53
|
97
|
3379.000
|
CHIX
|
16:04:53
|
388
|
3379.000
|
CHIX
|
16:04:53
|
2777
|
3379.000
|
LSE
|
16:04:53
|
36
|
3379.000
|
CHIX
|
16:04:51
|
240
|
3379.000
|
LSE
|
16:04:47
|
86
|
3379.000
|
CHIX
|
16:03:15
|
123
|
3379.000
|
BATE
|
16:03:15
|
582
|
3379.000
|
LSE
|
16:03:15
|
93
|
3379.500
|
CHIX
|
16:02:57
|
165
|
3379.500
|
BATE
|
16:02:57
|
611
|
3379.500
|
LSE
|
16:02:57
|
81
|
3379.500
|
CHIX
|
16:02:57
|
691
|
3380.000
|
LSE
|
16:02:30
|
191
|
3380.000
|
CHIX
|
16:02:30
|
120
|
3380.000
|
LSE
|
16:02:30
|
250
|
3380.000
|
LSE
|
16:02:30
|
114
|
3380.000
|
BATE
|
16:02:30
|
585
|
3380.000
|
LSE
|
16:02:30
|
362
|
3380.000
|
LSE
|
16:02:30
|
145
|
3380.000
|
LSE
|
16:02:30
|
7
|
3380.000
|
BATE
|
16:02:11
|
115
|
3380.000
|
CHIX
|
16:01:51
|
213
|
3379.000
|
CHIX
|
16:01:32
|
275
|
3379.000
|
LSE
|
16:00:16
|
250
|
3379.000
|
LSE
|
16:00:16
|
99
|
3379.000
|
CHIX
|
16:00:16
|
108
|
3379.500
|
BATE
|
16:00:02
|
564
|
3380.000
|
LSE
|
16:00:02
|
171
|
3380.500
|
CHIX
|
15:59:56
|
507
|
3380.500
|
LSE
|
15:59:56
|
26
|
3380.500
|
BATE
|
15:59:56
|
138
|
3380.500
|
BATE
|
15:59:45
|
285
|
3381.500
|
LSE
|
15:59:45
|
250
|
3381.500
|
LSE
|
15:59:45
|
524
|
3381.500
|
LSE
|
15:59:45
|
211
|
3381.500
|
LSE
|
15:59:45
|
132
|
3381.500
|
LSE
|
15:59:45
|
342
|
3381.000
|
CHIX
|
15:59:45
|
1052
|
3381.000
|
LSE
|
15:59:45
|
389
|
3381.000
|
CHIX
|
15:59:45
|
623
|
3381.000
|
LSE
|
15:59:45
|
363
|
3381.000
|
LSE
|
15:59:45
|
23
|
3381.000
|
CHIX
|
15:59:45
|
152
|
3381.000
|
BATE
|
15:59:45
|
98
|
3381.000
|
BATE
|
15:59:45
|
11
|
3380.500
|
CHIX
|
15:57:39
|
44
|
3380.500
|
CHIX
|
15:57:31
|
87
|
3380.500
|
CHIX
|
15:57:31
|
605
|
3379.500
|
LSE
|
15:57:21
|
257
|
3379.500
|
LSE
|
15:57:21
|
152
|
3379.500
|
CHIX
|
15:57:21
|
69
|
3379.500
|
LSE
|
15:57:21
|
236
|
3379.500
|
LSE
|
15:57:21
|
98
|
3380.000
|
CHIX
|
15:56:22
|
114
|
3380.500
|
BATE
|
15:56:22
|
602
|
3381.000
|
LSE
|
15:56:22
|
747
|
3381.000
|
LSE
|
15:56:22
|
544
|
3381.000
|
LSE
|
15:56:22
|
163
|
3381.000
|
BATE
|
15:56:22
|
9
|
3381.500
|
BATE
|
15:56:22
|
10
|
3381.500
|
BATE
|
15:56:12
|
151
|
3381.500
|
BATE
|
15:56:12
|
7
|
3381.500
|
BATE
|
15:56:12
|
84
|
3381.500
|
CHIX
|
15:55:33
|
88
|
3381.500
|
CHIX
|
15:55:33
|
93
|
3381.500
|
CHIX
|
15:55:26
|
6
|
3381.500
|
CHIX
|
15:55:26
|
5
|
3381.500
|
CHIX
|
15:55:26
|
86
|
3381.500
|
CHIX
|
15:55:26
|
1
|
3381.500
|
CHIX
|
15:55:26
|
86
|
3381.500
|
CHIX
|
15:55:26
|
163
|
3381.000
|
CHIX
|
15:54:25
|
51
|
3381.000
|
CHIX
|
15:54:25
|
126
|
3380.500
|
LSE
|
15:53:04
|
469
|
3380.500
|
LSE
|
15:53:04
|
29
|
3380.500
|
BATE
|
15:53:04
|
76
|
3380.500
|
BATE
|
15:53:03
|
121
|
3381.000
|
BATE
|
15:53:03
|
687
|
3381.000
|
LSE
|
15:53:03
|
131
|
3381.000
|
CHIX
|
15:53:03
|
838
|
3381.000
|
LSE
|
15:53:03
|
979
|
3381.000
|
LSE
|
15:53:03
|
92
|
3381.000
|
LSE
|
15:53:03
|
225
|
3381.500
|
BATE
|
15:52:55
|
12
|
3381.500
|
CHIX
|
15:52:55
|
51
|
3381.500
|
CHIX
|
15:52:55
|
100
|
3381.500
|
CHIX
|
15:52:55
|
30
|
3381.500
|
CHIX
|
15:52:55
|
12
|
3381.500
|
CHIX
|
15:52:55
|
51
|
3381.500
|
CHIX
|
15:52:55
|
169
|
3381.500
|
CHIX
|
15:52:55
|
146
|
3381.000
|
LSE
|
15:52:02
|
250
|
3381.000
|
LSE
|
15:52:02
|
14
|
3381.000
|
CHIX
|
15:52:02
|
14
|
3381.000
|
CHIX
|
15:51:35
|
72
|
3381.000
|
CHIX
|
15:51:35
|
70
|
3380.000
|
CHIX
|
15:50:32
|
94
|
3380.000
|
CHIX
|
15:50:32
|
31
|
3380.000
|
BATE
|
15:50:32
|
35
|
3380.000
|
BATE
|
15:50:32
|
49
|
3380.000
|
BATE
|
15:50:32
|
60
|
3379.500
|
LSE
|
15:49:28
|
250
|
3379.500
|
LSE
|
15:49:28
|
84
|
3379.500
|
CHIX
|
15:49:28
|
315
|
3379.500
|
LSE
|
15:49:28
|
508
|
3379.500
|
LSE
|
15:49:28
|
205
|
3379.500
|
CHIX
|
15:49:28
|
115
|
3380.500
|
BATE
|
15:48:44
|
163
|
3381.500
|
CHIX
|
15:48:31
|
25
|
3381.500
|
LSE
|
15:48:31
|
576
|
3381.500
|
LSE
|
15:48:31
|
111
|
3382.000
|
BATE
|
15:48:24
|
101
|
3382.000
|
BATE
|
15:48:24
|
567
|
3382.000
|
LSE
|
15:48:24
|
717
|
3382.000
|
LSE
|
15:48:24
|
545
|
3382.500
|
LSE
|
15:48:19
|
94
|
3382.500
|
CHIX
|
15:48:19
|
263
|
3382.500
|
CHIX
|
15:48:01
|
50
|
3382.500
|
CHIX
|
15:47:04
|
15
|
3382.500
|
CHIX
|
15:47:04
|
24
|
3382.500
|
CHIX
|
15:47:03
|
96
|
3383.000
|
CHIX
|
15:46:02
|
9
|
3383.500
|
BATE
|
15:45:54
|
110
|
3383.500
|
BATE
|
15:45:54
|
112
|
3383.500
|
BATE
|
15:45:54
|
561
|
3383.500
|
LSE
|
15:45:54
|
100
|
3384.000
|
LSE
|
15:45:46
|
416
|
3384.000
|
LSE
|
15:45:46
|
275
|
3384.000
|
LSE
|
15:45:46
|
87
|
3384.000
|
LSE
|
15:45:46
|
113
|
3384.000
|
CHIX
|
15:45:46
|
130
|
3384.000
|
CHIX
|
15:45:46
|
772
|
3384.000
|
LSE
|
15:45:46
|
73
|
3384.000
|
CHIX
|
15:45:46
|
12
|
3384.000
|
CHIX
|
15:45:41
|
144
|
3384.500
|
CHIX
|
15:44:42
|
113
|
3384.500
|
CHIX
|
15:44:42
|
62
|
3384.000
|
CHIX
|
15:44:04
|
75
|
3384.000
|
CHIX
|
15:44:04
|
118
|
3384.000
|
BATE
|
15:44:04
|
92
|
3384.000
|
BATE
|
15:44:04
|
94
|
3384.000
|
BATE
|
15:44:04
|
568
|
3384.000
|
LSE
|
15:44:01
|
483
|
3384.000
|
LSE
|
15:44:01
|
285
|
3384.000
|
LSE
|
15:44:01
|
250
|
3384.000
|
LSE
|
15:44:01
|
1621
|
3384.000
|
LSE
|
15:44:01
|
64
|
3384.500
|
CHIX
|
15:43:28
|
25
|
3384.500
|
CHIX
|
15:43:28
|
90
|
3384.000
|
CHIX
|
15:43:06
|
44
|
3384.000
|
CHIX
|
15:43:06
|
136
|
3384.000
|
CHIX
|
15:43:01
|
15
|
3384.000
|
CHIX
|
15:42:59
|
67
|
3384.000
|
CHIX
|
15:42:58
|
43
|
3384.000
|
CHIX
|
15:42:58
|
131
|
3384.000
|
LSE
|
15:42:53
|
90
|
3384.000
|
LSE
|
15:42:53
|
325
|
3384.000
|
LSE
|
15:42:53
|
289
|
3383.000
|
CHIX
|
15:41:47
|
250
|
3382.000
|
LSE
|
15:41:29
|
280
|
3382.000
|
LSE
|
15:41:29
|
1
|
3382.000
|
BATE
|
15:41:29
|
120
|
3382.000
|
BATE
|
15:41:29
|
748
|
3382.000
|
LSE
|
15:41:29
|
114
|
3382.000
|
BATE
|
15:41:29
|
8
|
3382.000
|
BATE
|
15:41:29
|
47
|
3381.000
|
CHIX
|
15:39:50
|
114
|
3381.000
|
BATE
|
15:39:46
|
143
|
3381.000
|
CHIX
|
15:39:46
|
502
|
3381.000
|
LSE
|
15:39:46
|
660
|
3381.000
|
LSE
|
15:39:46
|
750
|
3381.500
|
LSE
|
15:39:46
|
314
|
3382.000
|
CHIX
|
15:39:46
|
88
|
3381.500
|
BATE
|
15:39:46
|
33
|
3381.500
|
BATE
|
15:39:46
|
250
|
3382.000
|
LSE
|
15:38:53
|
51
|
3382.000
|
LSE
|
15:38:53
|
35
|
3382.000
|
LSE
|
15:38:53
|
155
|
3382.000
|
CHIX
|
15:38:46
|
180
|
3381.500
|
LSE
|
15:38:43
|
139
|
3381.500
|
LSE
|
15:38:43
|
335
|
3381.500
|
LSE
|
15:38:43
|
255
|
3381.500
|
BATE
|
15:38:43
|
99
|
3381.500
|
LSE
|
15:38:43
|
9
|
3381.500
|
LSE
|
15:38:43
|
250
|
3381.500
|
LSE
|
15:38:43
|
25
|
3381.500
|
CHIX
|
15:38:40
|
87
|
3381.500
|
CHIX
|
15:37:50
|
90
|
3381.500
|
CHIX
|
15:37:50
|
53
|
3381.500
|
LSE
|
15:37:43
|
651
|
3381.500
|
LSE
|
15:37:43
|
58
|
3380.500
|
CHIX
|
15:37:09
|
21
|
3380.500
|
CHIX
|
15:37:09
|
104
|
3380.500
|
CHIX
|
15:37:09
|
155
|
3380.000
|
CHIX
|
15:35:54
|
112
|
3380.000
|
BATE
|
15:35:54
|
323
|
3381.000
|
LSE
|
15:35:10
|
250
|
3381.000
|
LSE
|
15:35:10
|
20
|
3381.000
|
BATE
|
15:35:10
|
118
|
3381.000
|
CHIX
|
15:35:10
|
15
|
3381.000
|
BATE
|
15:35:10
|
90
|
3381.000
|
BATE
|
15:35:10
|
193
|
3381.000
|
LSE
|
15:35:10
|
47
|
3381.000
|
CHIX
|
15:35:10
|
582
|
3381.000
|
LSE
|
15:35:10
|
351
|
3381.000
|
LSE
|
15:35:10
|
41
|
3381.000
|
CHIX
|
15:35:10
|
48
|
3381.000
|
BATE
|
15:35:10
|
92
|
3381.000
|
CHIX
|
15:35:10
|
52
|
3381.000
|
BATE
|
15:35:10
|
45
|
3381.000
|
LSE
|
15:35:10
|
98
|
3381.500
|
CHIX
|
15:34:43
|
66
|
3381.500
|
CHIX
|
15:34:43
|
37
|
3381.500
|
CHIX
|
15:34:43
|
98
|
3381.500
|
CHIX
|
15:33:00
|
580
|
3381.500
|
LSE
|
15:33:00
|
51
|
3382.000
|
BATE
|
15:33:00
|
51
|
3382.000
|
BATE
|
15:33:00
|
8
|
3382.000
|
BATE
|
15:33:00
|
26
|
3382.500
|
LSE
|
15:33:00
|
250
|
3382.500
|
LSE
|
15:33:00
|
285
|
3382.500
|
LSE
|
15:33:00
|
200
|
3382.500
|
LSE
|
15:33:00
|
99
|
3382.500
|
CHIX
|
15:33:00
|
117
|
3382.500
|
BATE
|
15:33:00
|
512
|
3382.500
|
LSE
|
15:33:00
|
97
|
3382.500
|
CHIX
|
15:33:00
|
201
|
3383.500
|
CHIX
|
15:32:55
|
45
|
3383.500
|
CHIX
|
15:32:55
|
105
|
3381.500
|
BATE
|
15:31:55
|
32
|
3381.500
|
BATE
|
15:31:55
|
40
|
3381.500
|
BATE
|
15:31:55
|
41
|
3381.500
|
BATE
|
15:31:55
|
62
|
3382.000
|
LSE
|
15:31:55
|
534
|
3382.000
|
LSE
|
15:31:55
|
583
|
3382.000
|
LSE
|
15:31:55
|
39
|
3382.500
|
CHIX
|
15:31:48
|
42
|
3382.500
|
CHIX
|
15:31:48
|
94
|
3382.500
|
CHIX
|
15:31:48
|
84
|
3381.500
|
CHIX
|
15:30:23
|
111
|
3381.500
|
BATE
|
15:30:23
|
109
|
3381.500
|
BATE
|
15:30:23
|
181
|
3381.500
|
LSE
|
15:30:23
|
250
|
3381.500
|
LSE
|
15:30:23
|
220
|
3381.500
|
LSE
|
15:30:23
|
704
|
3381.500
|
LSE
|
15:30:23
|
33
|
3382.000
|
CHIX
|
15:30:02
|
100
|
3382.000
|
CHIX
|
15:30:02
|
113
|
3382.000
|
CHIX
|
15:29:50
|
105
|
3382.000
|
CHIX
|
15:29:50
|
75
|
3382.000
|
CHIX
|
15:29:50
|
19
|
3382.000
|
CHIX
|
15:29:50
|
62
|
3382.000
|
CHIX
|
15:29:50
|
17
|
3382.000
|
CHIX
|
15:28:49
|
80
|
3382.000
|
CHIX
|
15:28:49
|
537
|
3379.000
|
LSE
|
15:27:45
|
23
|
3379.000
|
LSE
|
15:27:45
|
19
|
3379.500
|
LSE
|
15:27:44
|
277
|
3379.500
|
LSE
|
15:27:44
|
124
|
3379.500
|
LSE
|
15:27:44
|
13
|
3379.500
|
LSE
|
15:27:44
|
178
|
3379.500
|
LSE
|
15:27:44
|
38
|
3379.500
|
BATE
|
15:27:44
|
84
|
3379.500
|
BATE
|
15:27:44
|
25
|
3380.000
|
LSE
|
15:27:44
|
356
|
3380.000
|
LSE
|
15:27:44
|
150
|
3380.000
|
CHIX
|
15:27:44
|
16
|
3380.000
|
BATE
|
15:27:44
|
103
|
3380.000
|
BATE
|
15:27:44
|
48
|
3380.000
|
LSE
|
15:27:44
|
185
|
3380.000
|
LSE
|
15:27:44
|
263
|
3380.500
|
CHIX
|
15:27:44
|
80
|
3380.500
|
CHIX
|
15:26:43
|
93
|
3380.500
|
LSE
|
15:26:43
|
314
|
3380.500
|
LSE
|
15:26:43
|
102
|
3380.500
|
LSE
|
15:26:43
|
44
|
3381.000
|
CHIX
|
15:26:30
|
94
|
3381.000
|
CHIX
|
15:26:30
|
167
|
3380.000
|
LSE
|
15:25:59
|
174
|
3380.000
|
CHIX
|
15:25:59
|
375
|
3380.000
|
LSE
|
15:25:59
|
108
|
3380.000
|
BATE
|
15:25:59
|
7
|
3380.000
|
BATE
|
15:25:59
|
39
|
3380.000
|
BATE
|
15:25:12
|
64
|
3380.000
|
BATE
|
15:25:12
|
12
|
3380.000
|
BATE
|
15:25:12
|
111
|
3381.000
|
BATE
|
15:24:25
|
9
|
3381.000
|
BATE
|
15:24:25
|
321
|
3382.000
|
LSE
|
15:24:24
|
250
|
3382.000
|
LSE
|
15:24:24
|
412
|
3382.000
|
LSE
|
15:24:24
|
250
|
3382.000
|
LSE
|
15:24:24
|
104
|
3382.000
|
BATE
|
15:24:24
|
105
|
3382.000
|
CHIX
|
15:24:24
|
759
|
3382.000
|
LSE
|
15:24:24
|
45
|
3382.000
|
BATE
|
15:24:24
|
38
|
3382.000
|
BATE
|
15:24:24
|
9
|
3382.000
|
BATE
|
15:24:24
|
12
|
3382.000
|
BATE
|
15:24:24
|
85
|
3382.000
|
CHIX
|
15:24:24
|
250
|
3382.500
|
LSE
|
15:24:04
|
439
|
3382.500
|
LSE
|
15:24:04
|
370
|
3382.500
|
LSE
|
15:24:04
|
370
|
3382.500
|
LSE
|
15:24:04
|
100
|
3382.000
|
CHIX
|
15:23:47
|
2
|
3382.000
|
CHIX
|
15:23:47
|
111
|
3382.000
|
CHIX
|
15:23:47
|
100
|
3381.000
|
BATE
|
15:22:52
|
6
|
3381.000
|
BATE
|
15:22:52
|
9
|
3381.000
|
BATE
|
15:22:52
|
115
|
3381.000
|
CHIX
|
15:22:50
|
67
|
3381.000
|
CHIX
|
15:22:50
|
40
|
3381.000
|
CHIX
|
15:22:40
|
80
|
3381.000
|
CHIX
|
15:22:40
|
67
|
3381.000
|
CHIX
|
15:22:40
|
23
|
3381.000
|
CHIX
|
15:22:40
|
237
|
3381.000
|
CHIX
|
15:22:04
|
42
|
3380.500
|
CHIX
|
15:22:04
|
92
|
3379.500
|
CHIX
|
15:21:03
|
87
|
3379.500
|
CHIX
|
15:21:03
|
21
|
3378.500
|
CHIX
|
15:20:14
|
119
|
3379.000
|
BATE
|
15:20:14
|
195
|
3379.000
|
LSE
|
15:20:14
|
100
|
3379.000
|
BATE
|
15:20:14
|
319
|
3379.000
|
LSE
|
15:20:14
|
85
|
3379.500
|
CHIX
|
15:20:11
|
174
|
3379.500
|
LSE
|
15:20:11
|
602
|
3379.500
|
LSE
|
15:20:11
|
77
|
3380.000
|
CHIX
|
15:20:01
|
632
|
3379.500
|
LSE
|
15:19:17
|
107
|
3379.500
|
BATE
|
15:19:17
|
93
|
3379.500
|
CHIX
|
15:19:17
|
919
|
3380.000
|
LSE
|
15:19:17
|
117
|
3380.000
|
BATE
|
15:19:17
|
407
|
3380.500
|
LSE
|
15:19:11
|
192
|
3380.500
|
LSE
|
15:19:11
|
123
|
3380.500
|
LSE
|
15:19:11
|
460
|
3380.500
|
LSE
|
15:19:11
|
91
|
3380.500
|
CHIX
|
15:19:11
|
113
|
3381.000
|
CHIX
|
15:19:04
|
93
|
3381.000
|
CHIX
|
15:19:04
|
49
|
3378.500
|
CHIX
|
15:17:47
|
346
|
3378.000
|
CHIX
|
15:17:41
|
92
|
3376.000
|
CHIX
|
15:15:35
|
20
|
3376.500
|
BATE
|
15:15:35
|
100
|
3376.000
|
BATE
|
15:15:35
|
434
|
3376.000
|
LSE
|
15:15:35
|
126
|
3376.000
|
LSE
|
15:15:35
|
13
|
3376.000
|
BATE
|
15:15:35
|
98
|
3376.000
|
BATE
|
15:15:35
|
582
|
3377.000
|
LSE
|
15:15:35
|
121
|
3377.000
|
BATE
|
15:15:35
|
97
|
3378.000
|
CHIX
|
15:15:14
|
27
|
3378.000
|
CHIX
|
15:15:14
|
54
|
3378.000
|
CHIX
|
15:15:14
|
82
|
3378.000
|
CHIX
|
15:15:14
|
91
|
3377.500
|
CHIX
|
15:15:05
|
49
|
3378.000
|
BATE
|
15:15:05
|
17
|
3378.000
|
BATE
|
15:15:05
|
524
|
3378.500
|
LSE
|
15:15:05
|
55
|
3378.000
|
BATE
|
15:15:05
|
36
|
3378.500
|
CHIX
|
15:15:05
|
89
|
3378.500
|
CHIX
|
15:15:05
|
46
|
3379.000
|
CHIX
|
15:14:17
|
90
|
3379.000
|
CHIX
|
15:14:05
|
105
|
3379.000
|
CHIX
|
15:14:05
|
535
|
3379.000
|
LSE
|
15:14:05
|
10
|
3379.000
|
BATE
|
15:13:55
|
105
|
3379.000
|
BATE
|
15:13:42
|
226
|
3379.000
|
LSE
|
15:13:42
|
400
|
3379.000
|
LSE
|
15:13:42
|
81
|
3379.500
|
CHIX
|
15:13:38
|
126
|
3379.500
|
BATE
|
15:13:38
|
164
|
3379.500
|
CHIX
|
15:13:38
|
669
|
3379.500
|
LSE
|
15:13:38
|
93
|
3379.500
|
LSE
|
15:13:34
|
543
|
3379.000
|
LSE
|
15:12:58
|
642
|
3379.000
|
LSE
|
15:12:58
|
105
|
3379.000
|
LSE
|
15:12:58
|
167
|
3379.000
|
BATE
|
15:12:58
|
131
|
3379.500
|
CHIX
|
15:12:34
|
164
|
3379.500
|
CHIX
|
15:12:06
|
180
|
3379.500
|
BATE
|
15:12:06
|
23
|
3378.500
|
CHIX
|
15:11:21
|
203
|
3378.500
|
CHIX
|
15:11:21
|
92
|
3378.500
|
CHIX
|
15:11:21
|
738
|
3378.500
|
LSE
|
15:11:21
|
134
|
3378.000
|
CHIX
|
15:10:12
|
311
|
3377.500
|
LSE
|
15:09:34
|
142
|
3377.500
|
CHIX
|
15:09:34
|
250
|
3377.500
|
LSE
|
15:09:34
|
71
|
3377.500
|
CHIX
|
15:09:34
|
25
|
3377.500
|
CHIX
|
15:09:34
|
818
|
3377.500
|
LSE
|
15:09:34
|
73
|
3377.500
|
BATE
|
15:09:17
|
130
|
3377.500
|
BATE
|
15:09:17
|
1123
|
3377.000
|
LSE
|
15:09:17
|
103
|
3377.000
|
BATE
|
15:09:17
|
88
|
3378.000
|
CHIX
|
15:09:11
|
160
|
3376.500
|
CHIX
|
15:08:41
|
68
|
3376.500
|
CHIX
|
15:08:41
|
100
|
3375.500
|
BATE
|
15:08:04
|
179
|
3376.000
|
CHIX
|
15:07:57
|
9
|
3375.500
|
CHIX
|
15:07:21
|
86
|
3375.500
|
CHIX
|
15:07:21
|
55
|
3375.500
|
CHIX
|
15:07:21
|
96
|
3375.500
|
CHIX
|
15:07:21
|
456
|
3374.500
|
LSE
|
15:06:52
|
72
|
3374.500
|
LSE
|
15:06:52
|
364
|
3375.500
|
LSE
|
15:06:21
|
250
|
3375.500
|
LSE
|
15:06:21
|
104
|
3375.000
|
BATE
|
15:06:21
|
105
|
3375.500
|
BATE
|
15:06:21
|
94
|
3375.500
|
CHIX
|
15:06:21
|
528
|
3375.500
|
LSE
|
15:06:21
|
107
|
3376.000
|
BATE
|
15:06:21
|
10
|
3376.000
|
BATE
|
15:06:21
|
97
|
3376.500
|
CHIX
|
15:06:20
|
86
|
3376.500
|
CHIX
|
15:06:12
|
113
|
3376.500
|
CHIX
|
15:06:07
|
98
|
3376.500
|
CHIX
|
15:06:07
|
605
|
3374.000
|
LSE
|
15:06:01
|
170
|
3373.000
|
CHIX
|
15:05:29
|
83
|
3373.000
|
CHIX
|
15:05:29
|
360
|
3371.500
|
LSE
|
15:03:58
|
240
|
3371.500
|
LSE
|
15:03:58
|
662
|
3371.500
|
LSE
|
15:03:58
|
2
|
3371.500
|
CHIX
|
15:03:58
|
34
|
3371.500
|
LSE
|
15:03:58
|
112
|
3371.500
|
BATE
|
15:03:58
|
547
|
3371.500
|
LSE
|
15:03:58
|
79
|
3371.500
|
LSE
|
15:03:58
|
159
|
3371.500
|
BATE
|
15:03:58
|
115
|
3371.500
|
CHIX
|
15:03:58
|
510
|
3371.500
|
LSE
|
15:03:58
|
89
|
3371.500
|
CHIX
|
15:03:58
|
210
|
3371.500
|
LSE
|
15:03:58
|
531
|
3372.000
|
LSE
|
15:03:39
|
83
|
3372.000
|
CHIX
|
15:03:22
|
28
|
3372.000
|
CHIX
|
15:03:22
|
31
|
3371.500
|
CHIX
|
15:03:04
|
100
|
3371.500
|
CHIX
|
15:03:03
|
37
|
3371.500
|
CHIX
|
15:02:39
|
644
|
3370.500
|
LSE
|
15:02:18
|
519
|
3370.500
|
LSE
|
15:02:18
|
117
|
3370.500
|
BATE
|
15:02:18
|
85
|
3370.000
|
CHIX
|
15:02:18
|
110
|
3370.500
|
BATE
|
15:02:18
|
295
|
3371.000
|
CHIX
|
15:02:18
|
38
|
3371.000
|
CHIX
|
15:02:15
|
147
|
3370.500
|
CHIX
|
15:00:53
|
112
|
3372.000
|
BATE
|
15:00:53
|
16
|
3372.000
|
CHIX
|
15:00:53
|
64
|
3372.000
|
CHIX
|
15:00:53
|
579
|
3373.000
|
LSE
|
15:00:53
|
83
|
3371.500
|
CHIX
|
15:00:09
|
35
|
3372.500
|
CHIX
|
15:00:02
|
44
|
3372.500
|
CHIX
|
15:00:02
|
56
|
3372.500
|
CHIX
|
15:00:02
|
82
|
3372.500
|
LSE
|
15:00:02
|
500
|
3372.500
|
LSE
|
15:00:02
|
99
|
3374.500
|
CHIX
|
14:59:57
|
59
|
3375.000
|
LSE
|
14:59:57
|
201
|
3375.000
|
LSE
|
14:59:57
|
266
|
3375.000
|
LSE
|
14:59:57
|
107
|
3375.500
|
LSE
|
14:59:30
|
164
|
3375.500
|
LSE
|
14:59:30
|
65
|
3375.500
|
LSE
|
14:59:30
|
250
|
3375.000
|
LSE
|
14:59:30
|
21
|
3375.000
|
BATE
|
14:59:30
|
100
|
3375.000
|
BATE
|
14:59:30
|
414
|
3375.500
|
LSE
|
14:59:30
|
170
|
3375.500
|
LSE
|
14:59:30
|
29
|
3375.500
|
BATE
|
14:59:30
|
118
|
3375.500
|
CHIX
|
14:59:30
|
20
|
3375.500
|
BATE
|
14:59:30
|
99
|
3375.500
|
CHIX
|
14:59:30
|
64
|
3375.500
|
BATE
|
14:59:30
|
48
|
3376.000
|
LSE
|
14:59:30
|
122
|
3376.000
|
LSE
|
14:59:30
|
128
|
3376.000
|
LSE
|
14:59:30
|
31
|
3376.000
|
LSE
|
14:59:30
|
250
|
3376.000
|
LSE
|
14:59:30
|
128
|
3376.000
|
LSE
|
14:59:30
|
250
|
3376.000
|
LSE
|
14:59:30
|
122
|
3376.000
|
LSE
|
14:59:30
|
86
|
3376.000
|
BATE
|
14:58:57
|
93
|
3375.500
|
BATE
|
14:58:44
|
72
|
3375.500
|
BATE
|
14:58:44
|
77
|
3375.500
|
CHIX
|
14:58:44
|
19
|
3375.500
|
CHIX
|
14:58:44
|
99
|
3375.500
|
CHIX
|
14:58:44
|
564
|
3375.500
|
LSE
|
14:58:44
|
702
|
3375.500
|
LSE
|
14:58:44
|
229
|
3376.000
|
CHIX
|
14:58:30
|
189
|
3376.000
|
BATE
|
14:58:30
|
87
|
3375.000
|
CHIX
|
14:57:46
|
53
|
3375.000
|
CHIX
|
14:57:46
|
159
|
3375.000
|
CHIX
|
14:57:46
|
30
|
3375.000
|
CHIX
|
14:57:46
|
31
|
3374.500
|
LSE
|
14:56:46
|
500
|
3374.500
|
LSE
|
14:56:46
|
59
|
3374.500
|
LSE
|
14:56:46
|
739
|
3374.500
|
LSE
|
14:56:46
|
122
|
3375.000
|
CHIX
|
14:56:45
|
520
|
3374.500
|
LSE
|
14:56:45
|
613
|
3374.500
|
LSE
|
14:56:45
|
394
|
3374.500
|
LSE
|
14:56:45
|
115
|
3374.500
|
LSE
|
14:56:45
|
116
|
3374.500
|
BATE
|
14:56:45
|
85
|
3374.500
|
CHIX
|
14:56:45
|
115
|
3374.500
|
BATE
|
14:56:45
|
23
|
3374.500
|
LSE
|
14:55:56
|
86
|
3374.500
|
CHIX
|
14:55:27
|
38
|
3374.500
|
CHIX
|
14:55:27
|
99
|
3374.500
|
CHIX
|
14:55:26
|
60
|
3374.500
|
CHIX
|
14:55:26
|
14
|
3375.500
|
CHIX
|
14:55:16
|
85
|
3375.500
|
CHIX
|
14:55:16
|
105
|
3374.500
|
BATE
|
14:54:27
|
91
|
3375.000
|
CHIX
|
14:54:15
|
15
|
3375.500
|
BATE
|
14:53:54
|
120
|
3375.500
|
BATE
|
14:53:54
|
564
|
3375.500
|
LSE
|
14:53:54
|
88
|
3375.500
|
CHIX
|
14:53:54
|
91
|
3375.500
|
CHIX
|
14:53:54
|
608
|
3376.000
|
LSE
|
14:53:54
|
652
|
3376.000
|
LSE
|
14:53:54
|
80
|
3376.000
|
CHIX
|
14:53:54
|
129
|
3376.000
|
BATE
|
14:53:54
|
606
|
3376.000
|
LSE
|
14:53:54
|
84
|
3376.500
|
BATE
|
14:53:37
|
21
|
3376.500
|
CHIX
|
14:53:37
|
62
|
3376.500
|
CHIX
|
14:53:37
|
108
|
3376.500
|
CHIX
|
14:53:37
|
220
|
3376.500
|
BATE
|
14:53:37
|
400
|
3376.500
|
CHIX
|
14:53:37
|
76
|
3376.500
|
LSE
|
14:53:37
|
250
|
3376.500
|
LSE
|
14:53:37
|
138
|
3376.500
|
LSE
|
14:53:37
|
77
|
3376.500
|
LSE
|
14:53:37
|
68
|
3375.500
|
CHIX
|
14:53:13
|
89
|
3374.000
|
CHIX
|
14:51:50
|
32
|
3374.000
|
CHIX
|
14:51:50
|
74
|
3373.000
|
BATE
|
14:51:40
|
40
|
3373.000
|
BATE
|
14:51:38
|
514
|
3373.500
|
LSE
|
14:51:37
|
179
|
3373.500
|
LSE
|
14:51:37
|
593
|
3374.000
|
LSE
|
14:51:19
|
24
|
3374.000
|
LSE
|
14:51:19
|
20
|
3374.500
|
LSE
|
14:51:19
|
105
|
3374.500
|
LSE
|
14:51:19
|
270
|
3374.500
|
LSE
|
14:51:19
|
250
|
3374.500
|
LSE
|
14:51:19
|
697
|
3374.500
|
LSE
|
14:51:19
|
250
|
3374.500
|
LSE
|
14:51:19
|
270
|
3374.500
|
LSE
|
14:51:19
|
125
|
3374.500
|
LSE
|
14:51:19
|
105
|
3374.500
|
LSE
|
14:51:19
|
192
|
3374.500
|
BATE
|
14:51:19
|
241
|
3374.500
|
CHIX
|
14:51:19
|
270
|
3374.500
|
LSE
|
14:51:19
|
125
|
3374.500
|
LSE
|
14:51:19
|
105
|
3374.500
|
LSE
|
14:51:19
|
30
|
3372.500
|
CHIX
|
14:50:43
|
54
|
3372.500
|
CHIX
|
14:50:43
|
46
|
3371.500
|
BATE
|
14:50:12
|
93
|
3371.500
|
BATE
|
14:50:12
|
13
|
3371.500
|
BATE
|
14:50:12
|
155
|
3371.500
|
CHIX
|
14:50:12
|
49
|
3370.500
|
CHIX
|
14:49:42
|
123
|
3371.000
|
CHIX
|
14:49:42
|
66
|
3371.000
|
CHIX
|
14:49:30
|
30
|
3371.000
|
CHIX
|
14:49:30
|
39
|
3371.000
|
CHIX
|
14:49:12
|
549
|
3370.000
|
LSE
|
14:49:00
|
170
|
3370.000
|
BATE
|
14:49:00
|
80
|
3370.500
|
CHIX
|
14:48:50
|
80
|
3370.500
|
CHIX
|
14:48:50
|
52
|
3370.500
|
CHIX
|
14:48:50
|
39
|
3370.500
|
CHIX
|
14:48:40
|
260
|
3370.500
|
CHIX
|
14:48:30
|
1
|
3370.500
|
CHIX
|
14:48:30
|
7
|
3367.000
|
CHIX
|
14:47:29
|
165
|
3367.000
|
LSE
|
14:47:29
|
399
|
3367.000
|
LSE
|
14:47:29
|
90
|
3367.000
|
CHIX
|
14:47:29
|
503
|
3367.000
|
LSE
|
14:47:23
|
24
|
3367.000
|
LSE
|
14:47:23
|
614
|
3368.500
|
LSE
|
14:46:35
|
90
|
3369.000
|
CHIX
|
14:46:28
|
110
|
3369.000
|
CHIX
|
14:46:27
|
90
|
3369.000
|
CHIX
|
14:46:27
|
1
|
3369.000
|
CHIX
|
14:46:25
|
63
|
3370.500
|
BATE
|
14:45:48
|
30
|
3370.500
|
CHIX
|
14:45:48
|
30
|
3370.500
|
BATE
|
14:45:48
|
23
|
3370.500
|
BATE
|
14:45:48
|
504
|
3370.500
|
LSE
|
14:45:48
|
125
|
3370.500
|
CHIX
|
14:45:48
|
111
|
3371.500
|
BATE
|
14:45:43
|
552
|
3372.000
|
LSE
|
14:45:12
|
140
|
3372.000
|
LSE
|
14:45:12
|
81
|
3372.000
|
CHIX
|
14:45:12
|
88
|
3372.000
|
CHIX
|
14:45:12
|
135
|
3372.000
|
BATE
|
14:45:12
|
316
|
3372.000
|
LSE
|
14:45:12
|
86
|
3372.000
|
CHIX
|
14:45:11
|
91
|
3372.000
|
CHIX
|
14:45:11
|
98
|
3372.000
|
LSE
|
14:44:46
|
181
|
3372.500
|
CHIX
|
14:44:45
|
29
|
3372.500
|
CHIX
|
14:44:45
|
92
|
3372.500
|
CHIX
|
14:44:45
|
250
|
3372.500
|
LSE
|
14:43:45
|
292
|
3372.500
|
LSE
|
14:43:45
|
512
|
3372.500
|
LSE
|
14:43:45
|
104
|
3373.000
|
BATE
|
14:43:42
|
96
|
3373.000
|
CHIX
|
14:43:42
|
590
|
3374.000
|
LSE
|
14:43:24
|
190
|
3374.500
|
CHIX
|
14:43:24
|
115
|
3374.500
|
BATE
|
14:43:24
|
112
|
3375.000
|
CHIX
|
14:43:22
|
159
|
3377.000
|
LSE
|
14:42:23
|
250
|
3377.000
|
LSE
|
14:42:23
|
140
|
3377.000
|
LSE
|
14:42:23
|
359
|
3377.000
|
LSE
|
14:42:23
|
210
|
3377.000
|
LSE
|
14:42:23
|
34
|
3377.000
|
LSE
|
14:42:23
|
114
|
3376.500
|
BATE
|
14:42:23
|
126
|
3376.500
|
CHIX
|
14:42:23
|
21
|
3376.500
|
BATE
|
14:42:23
|
122
|
3376.500
|
BATE
|
14:42:23
|
164
|
3377.000
|
LSE
|
14:42:23
|
250
|
3377.000
|
LSE
|
14:42:23
|
91
|
3376.500
|
CHIX
|
14:42:23
|
76
|
3376.500
|
CHIX
|
14:42:23
|
34
|
3376.500
|
BATE
|
14:42:23
|
5
|
3376.500
|
CHIX
|
14:42:23
|
136
|
3377.000
|
LSE
|
14:42:23
|
160
|
3376.500
|
BATE
|
14:42:23
|
25
|
3376.500
|
BATE
|
14:42:23
|
58
|
3376.500
|
BATE
|
14:42:23
|
1032
|
3377.000
|
LSE
|
14:42:23
|
55
|
3377.000
|
LSE
|
14:42:23
|
82
|
3377.500
|
CHIX
|
14:42:09
|
280
|
3377.500
|
CHIX
|
14:42:09
|
98
|
3377.500
|
CHIX
|
14:40:55
|
100
|
3378.000
|
BATE
|
14:40:55
|
157
|
3378.000
|
BATE
|
14:40:55
|
644
|
3378.000
|
LSE
|
14:40:55
|
91
|
3378.000
|
CHIX
|
14:40:55
|
143
|
3378.500
|
CHIX
|
14:40:44
|
130
|
3378.500
|
CHIX
|
14:40:44
|
110
|
3377.500
|
CHIX
|
14:40:02
|
36
|
3377.500
|
BATE
|
14:40:02
|
95
|
3377.500
|
BATE
|
14:40:02
|
50
|
3378.000
|
LSE
|
14:39:51
|
124
|
3378.000
|
LSE
|
14:39:51
|
448
|
3378.000
|
LSE
|
14:39:51
|
219
|
3378.000
|
LSE
|
14:39:51
|
105
|
3378.000
|
LSE
|
14:39:51
|
116
|
3378.000
|
BATE
|
14:39:51
|
291
|
3378.000
|
LSE
|
14:39:51
|
656
|
3378.000
|
LSE
|
14:39:51
|
178
|
3378.500
|
LSE
|
14:39:51
|
56
|
3378.500
|
LSE
|
14:39:51
|
302
|
3378.500
|
CHIX
|
14:39:51
|
312
|
3378.500
|
LSE
|
14:39:51
|
31
|
3375.500
|
CHIX
|
14:39:14
|
102
|
3375.500
|
CHIX
|
14:39:14
|
101
|
3374.000
|
BATE
|
14:39:03
|
51
|
3374.000
|
CHIX
|
14:38:53
|
51
|
3374.000
|
CHIX
|
14:38:53
|
89
|
3374.000
|
CHIX
|
14:38:53
|
78
|
3374.000
|
CHIX
|
14:38:53
|
113
|
3373.000
|
CHIX
|
14:37:43
|
84
|
3373.000
|
CHIX
|
14:37:43
|
84
|
3372.000
|
CHIX
|
14:37:16
|
102
|
3372.000
|
CHIX
|
14:37:16
|
14
|
3372.000
|
CHIX
|
14:37:15
|
101
|
3372.500
|
BATE
|
14:37:15
|
113
|
3372.500
|
BATE
|
14:37:15
|
204
|
3373.000
|
CHIX
|
14:36:59
|
506
|
3373.000
|
LSE
|
14:36:59
|
112
|
3373.000
|
BATE
|
14:36:59
|
598
|
3373.000
|
LSE
|
14:36:59
|
177
|
3373.000
|
LSE
|
14:36:59
|
83
|
3373.000
|
LSE
|
14:36:59
|
870
|
3373.000
|
LSE
|
14:36:59
|
498
|
3373.000
|
LSE
|
14:36:59
|
24
|
3373.000
|
LSE
|
14:36:59
|
113
|
3373.000
|
BATE
|
14:36:59
|
213
|
3374.000
|
CHIX
|
14:36:41
|
500
|
3374.000
|
CHIX
|
14:36:41
|
58
|
3374.000
|
CHIX
|
14:36:41
|
75
|
3370.500
|
CHIX
|
14:35:30
|
15
|
3370.500
|
CHIX
|
14:35:30
|
36
|
3370.000
|
CHIX
|
14:35:23
|
250
|
3368.000
|
LSE
|
14:35:10
|
173
|
3368.000
|
LSE
|
14:35:10
|
138
|
3368.000
|
LSE
|
14:35:10
|
1610
|
3368.000
|
LSE
|
14:35:10
|
173
|
3368.000
|
LSE
|
14:35:10
|
250
|
3368.000
|
LSE
|
14:35:10
|
411
|
3368.000
|
LSE
|
14:35:10
|
214
|
3368.000
|
CHIX
|
14:35:10
|
261
|
3368.000
|
BATE
|
14:35:10
|
411
|
3368.000
|
LSE
|
14:35:10
|
96
|
3368.000
|
CHIX
|
14:35:10
|
118
|
3368.000
|
CHIX
|
14:35:10
|
67
|
3368.000
|
BATE
|
14:35:10
|
43
|
3368.000
|
BATE
|
14:35:10
|
864
|
3368.000
|
LSE
|
14:35:10
|
37
|
3367.500
|
LSE
|
14:34:03
|
100
|
3367.500
|
BATE
|
14:34:03
|
88
|
3367.500
|
CHIX
|
14:34:03
|
135
|
3367.500
|
BATE
|
14:34:03
|
43
|
3367.500
|
LSE
|
14:34:03
|
147
|
3367.500
|
LSE
|
14:34:03
|
44
|
3367.500
|
LSE
|
14:34:03
|
73
|
3367.500
|
LSE
|
14:34:03
|
80
|
3367.500
|
CHIX
|
14:34:03
|
4
|
3367.500
|
BATE
|
14:33:49
|
124
|
3367.500
|
BATE
|
14:33:49
|
196
|
3367.500
|
CHIX
|
14:33:40
|
78
|
3368.000
|
CHIX
|
14:33:39
|
45
|
3368.000
|
CHIX
|
14:33:39
|
34
|
3367.500
|
BATE
|
14:33:30
|
36
|
3367.500
|
BATE
|
14:33:30
|
93
|
3367.500
|
BATE
|
14:33:26
|
514
|
3367.500
|
LSE
|
14:33:21
|
84
|
3367.500
|
LSE
|
14:33:21
|
4
|
3368.000
|
BATE
|
14:33:20
|
31
|
3368.000
|
BATE
|
14:33:19
|
189
|
3368.000
|
BATE
|
14:33:19
|
215
|
3368.000
|
CHIX
|
14:33:19
|
402
|
3366.500
|
LSE
|
14:32:50
|
185
|
3366.500
|
CHIX
|
14:32:50
|
18
|
3366.500
|
CHIX
|
14:32:50
|
17
|
3366.500
|
CHIX
|
14:32:50
|
18
|
3366.500
|
CHIX
|
14:32:29
|
310
|
3366.500
|
CHIX
|
14:32:29
|
160
|
3365.500
|
CHIX
|
14:32:13
|
474
|
3366.000
|
LSE
|
14:31:36
|
547
|
3366.000
|
LSE
|
14:31:36
|
280
|
3367.000
|
CHIX
|
14:31:36
|
794
|
3367.500
|
LSE
|
14:31:36
|
612
|
3367.500
|
LSE
|
14:31:36
|
253
|
3367.500
|
BATE
|
14:31:36
|
114
|
3367.500
|
BATE
|
14:31:36
|
626
|
3367.500
|
CHIX
|
14:31:36
|
81
|
3367.000
|
CHIX
|
14:30:06
|
111
|
3367.000
|
BATE
|
14:30:06
|
551
|
3367.500
|
LSE
|
14:30:06
|
516
|
3367.500
|
LSE
|
14:30:06
|
95
|
3367.500
|
CHIX
|
14:30:06
|
105
|
3367.500
|
BATE
|
14:30:06
|
105
|
3368.000
|
BATE
|
14:30:06
|
130
|
3368.000
|
BATE
|
14:30:06
|
126
|
3368.000
|
CHIX
|
14:29:58
|
450
|
3366.500
|
LSE
|
14:29:07
|
24
|
3366.500
|
LSE
|
14:29:07
|
274
|
3366.500
|
LSE
|
14:29:07
|
300
|
3366.500
|
LSE
|
14:29:07
|
110
|
3367.500
|
CHIX
|
14:28:59
|
9
|
3367.500
|
CHIX
|
14:28:59
|
83
|
3367.500
|
CHIX
|
14:28:59
|
8
|
3368.000
|
CHIX
|
14:28:39
|
85
|
3368.000
|
CHIX
|
14:28:39
|
54
|
3368.000
|
CHIX
|
14:28:39
|
112
|
3367.000
|
CHIX
|
14:28:05
|
83
|
3365.000
|
CHIX
|
14:26:34
|
250
|
3365.000
|
LSE
|
14:26:34
|
114
|
3365.000
|
LSE
|
14:26:34
|
148
|
3365.000
|
LSE
|
14:26:34
|
25
|
3365.000
|
CHIX
|
14:26:34
|
105
|
3365.000
|
BATE
|
14:26:34
|
163
|
3365.000
|
CHIX
|
14:26:34
|
532
|
3365.000
|
LSE
|
14:26:34
|
62
|
3365.000
|
CHIX
|
14:26:34
|
760
|
3365.000
|
LSE
|
14:26:34
|
61
|
3365.000
|
BATE
|
14:26:34
|
24
|
3365.000
|
CHIX
|
14:26:34
|
554
|
3365.000
|
LSE
|
14:26:34
|
58
|
3365.000
|
BATE
|
14:26:34
|
32
|
3365.000
|
BATE
|
14:26:34
|
277
|
3365.000
|
CHIX
|
14:26:34
|
68
|
3365.000
|
BATE
|
14:26:34
|
58
|
3365.000
|
BATE
|
14:26:34
|
97
|
3365.000
|
CHIX
|
14:26:34
|
89
|
3365.000
|
BATE
|
14:26:34
|
670
|
3363.500
|
LSE
|
14:24:03
|
113
|
3362.000
|
CHIX
|
14:23:38
|
25
|
3362.000
|
CHIX
|
14:23:38
|
3
|
3361.500
|
CHIX
|
14:23:19
|
53
|
3361.500
|
CHIX
|
14:23:17
|
29
|
3361.500
|
CHIX
|
14:23:17
|
89
|
3360.000
|
CHIX
|
14:22:51
|
540
|
3358.000
|
LSE
|
14:20:27
|
98
|
3359.000
|
CHIX
|
14:20:20
|
513
|
3363.000
|
LSE
|
14:19:37
|
117
|
3363.000
|
BATE
|
14:19:37
|
144
|
3363.500
|
CHIX
|
14:19:22
|
27
|
3363.500
|
CHIX
|
14:19:22
|
90
|
3363.500
|
CHIX
|
14:18:45
|
120
|
3364.500
|
BATE
|
14:17:51
|
130
|
3365.500
|
LSE
|
14:17:49
|
250
|
3365.500
|
LSE
|
14:17:49
|
210
|
3365.500
|
LSE
|
14:17:49
|
246
|
3365.500
|
LSE
|
14:17:49
|
300
|
3365.500
|
LSE
|
14:17:49
|
61
|
3365.500
|
LSE
|
14:17:49
|
87
|
3365.000
|
CHIX
|
14:17:49
|
85
|
3365.000
|
CHIX
|
14:17:49
|
106
|
3365.500
|
BATE
|
14:17:49
|
124
|
3365.500
|
BATE
|
14:17:49
|
165
|
3366.000
|
CHIX
|
14:17:49
|
551
|
3366.000
|
LSE
|
14:17:49
|
91
|
3366.000
|
CHIX
|
14:15:34
|
89
|
3366.000
|
CHIX
|
14:15:34
|
230
|
3366.500
|
LSE
|
14:15:34
|
300
|
3366.500
|
LSE
|
14:15:34
|
17
|
3364.000
|
CHIX
|
14:14:22
|
43
|
3364.000
|
CHIX
|
14:14:22
|
82
|
3364.000
|
CHIX
|
14:14:22
|
108
|
3362.500
|
BATE
|
14:12:19
|
100
|
3362.500
|
CHIX
|
14:12:19
|
586
|
3362.500
|
LSE
|
14:12:19
|
97
|
3362.500
|
CHIX
|
14:12:19
|
95
|
3363.500
|
CHIX
|
14:11:17
|
118
|
3363.000
|
BATE
|
14:11:17
|
119
|
3363.500
|
BATE
|
14:11:17
|
69
|
3364.000
|
CHIX
|
14:10:05
|
20
|
3364.000
|
CHIX
|
14:10:05
|
98
|
3363.500
|
CHIX
|
14:10:04
|
584
|
3364.000
|
LSE
|
14:10:04
|
83
|
3362.500
|
CHIX
|
14:09:12
|
514
|
3362.500
|
LSE
|
14:09:12
|
97
|
3362.500
|
CHIX
|
14:09:12
|
91
|
3362.500
|
CHIX
|
14:06:38
|
552
|
3363.000
|
LSE
|
14:06:33
|
92
|
3366.500
|
CHIX
|
14:05:37
|
116
|
3367.500
|
CHIX
|
14:05:37
|
111
|
3367.500
|
BATE
|
14:05:37
|
516
|
3368.000
|
LSE
|
14:05:36
|
88
|
3369.000
|
CHIX
|
14:05:18
|
65
|
3369.000
|
CHIX
|
14:05:18
|
121
|
3369.000
|
BATE
|
14:05:18
|
543
|
3369.500
|
LSE
|
14:04:43
|
95
|
3370.500
|
CHIX
|
14:04:22
|
16
|
3369.000
|
CHIX
|
14:03:24
|
78
|
3370.500
|
LSE
|
14:02:26
|
250
|
3370.500
|
LSE
|
14:02:26
|
276
|
3370.500
|
LSE
|
14:02:26
|
81
|
3372.000
|
BATE
|
14:01:58
|
19
|
3372.000
|
BATE
|
14:01:58
|
64
|
3372.000
|
BATE
|
14:01:58
|
8
|
3372.000
|
BATE
|
14:01:58
|
37
|
3372.000
|
BATE
|
14:01:58
|
48
|
3372.000
|
BATE
|
14:01:58
|
533
|
3372.500
|
LSE
|
14:01:58
|
91
|
3372.000
|
CHIX
|
14:01:58
|
230
|
3372.500
|
LSE
|
14:01:58
|
93
|
3372.500
|
CHIX
|
14:01:58
|
9
|
3373.000
|
BATE
|
14:01:57
|
33
|
3373.000
|
BATE
|
14:01:57
|
25
|
3373.000
|
BATE
|
14:01:57
|
40
|
3373.000
|
BATE
|
14:01:57
|
85
|
3373.000
|
CHIX
|
14:01:57
|
100
|
3373.000
|
CHIX
|
14:01:57
|
380
|
3372.500
|
LSE
|
14:01:24
|
3
|
3372.500
|
CHIX
|
14:01:04
|
35
|
3372.500
|
CHIX
|
14:01:04
|
46
|
3372.500
|
CHIX
|
14:01:04
|
74
|
3368.000
|
CHIX
|
13:59:16
|
86
|
3371.000
|
CHIX
|
13:58:54
|
593
|
3371.500
|
LSE
|
13:58:54
|
89
|
3371.500
|
CHIX
|
13:58:54
|
98
|
3371.500
|
CHIX
|
13:58:54
|
38
|
3368.000
|
BATE
|
13:57:54
|
75
|
3368.000
|
BATE
|
13:57:51
|
206
|
3372.000
|
LSE
|
13:57:23
|
401
|
3372.000
|
LSE
|
13:57:23
|
377
|
3371.500
|
LSE
|
13:57:23
|
149
|
3371.500
|
LSE
|
13:57:23
|
252
|
3367.500
|
LSE
|
13:56:01
|
265
|
3367.500
|
LSE
|
13:56:01
|
72
|
3367.500
|
LSE
|
13:56:01
|
108
|
3366.000
|
LSE
|
13:55:59
|
253
|
3366.000
|
LSE
|
13:55:59
|
250
|
3366.000
|
LSE
|
13:55:59
|
191
|
3367.500
|
LSE
|
13:55:58
|
121
|
3367.000
|
LSE
|
13:55:58
|
250
|
3367.000
|
LSE
|
13:55:58
|
94
|
3367.500
|
CHIX
|
13:55:57
|
86
|
3367.500
|
CHIX
|
13:55:05
|
2
|
3368.000
|
LSE
|
13:55:05
|
94
|
3368.000
|
CHIX
|
13:55:05
|
286
|
3368.000
|
LSE
|
13:55:05
|
124
|
3368.000
|
LSE
|
13:55:05
|
208
|
3368.000
|
LSE
|
13:55:05
|
95
|
3368.000
|
CHIX
|
13:55:05
|
154
|
3368.500
|
LSE
|
13:54:05
|
259
|
3368.500
|
LSE
|
13:54:05
|
120
|
3368.500
|
BATE
|
13:54:05
|
150
|
3368.500
|
LSE
|
13:54:02
|
105
|
3369.500
|
BATE
|
13:52:47
|
553
|
3370.500
|
LSE
|
13:52:45
|
58
|
3370.500
|
CHIX
|
13:52:45
|
39
|
3370.500
|
CHIX
|
13:52:45
|
89
|
3371.000
|
CHIX
|
13:51:56
|
189
|
3373.500
|
LSE
|
13:51:24
|
204
|
3373.500
|
LSE
|
13:51:24
|
210
|
3373.500
|
LSE
|
13:51:24
|
630
|
3373.500
|
LSE
|
13:51:24
|
26
|
3374.000
|
CHIX
|
13:51:20
|
66
|
3374.000
|
CHIX
|
13:51:20
|
26
|
3374.500
|
CHIX
|
13:50:40
|
63
|
3374.500
|
CHIX
|
13:50:40
|
591
|
3374.000
|
LSE
|
13:50:15
|
39
|
3374.000
|
BATE
|
13:50:15
|
130
|
3374.000
|
CHIX
|
13:50:15
|
75
|
3374.000
|
BATE
|
13:50:15
|
100
|
3374.500
|
BATE
|
13:50:03
|
39
|
3374.500
|
CHIX
|
13:50:03
|
55
|
3374.500
|
CHIX
|
13:50:03
|
89
|
3374.500
|
CHIX
|
13:50:03
|
98
|
3375.000
|
CHIX
|
13:49:23
|
92
|
3374.000
|
CHIX
|
13:48:25
|
617
|
3373.000
|
LSE
|
13:46:58
|
64
|
3373.000
|
BATE
|
13:46:58
|
51
|
3373.000
|
BATE
|
13:46:56
|
88
|
3374.000
|
BATE
|
13:45:32
|
89
|
3374.000
|
CHIX
|
13:45:32
|
30
|
3374.000
|
BATE
|
13:45:32
|
108
|
3376.500
|
LSE
|
13:44:33
|
250
|
3376.500
|
LSE
|
13:44:33
|
260
|
3376.500
|
LSE
|
13:44:33
|
99
|
3376.500
|
CHIX
|
13:44:33
|
107
|
3377.500
|
BATE
|
13:44:16
|
60
|
3378.000
|
CHIX
|
13:44:16
|
24
|
3378.000
|
CHIX
|
13:44:16
|
73
|
3377.500
|
BATE
|
13:44:16
|
84
|
3377.500
|
CHIX
|
13:44:16
|
27
|
3377.500
|
BATE
|
13:44:16
|
626
|
3378.000
|
LSE
|
13:44:16
|
83
|
3378.000
|
CHIX
|
13:44:16
|
114
|
3378.500
|
CHIX
|
13:44:11
|
526
|
3377.000
|
LSE
|
13:42:39
|
96
|
3376.500
|
CHIX
|
13:41:35
|
93
|
3375.000
|
CHIX
|
13:39:43
|
9
|
3375.000
|
BATE
|
13:39:43
|
94
|
3375.000
|
BATE
|
13:39:43
|
81
|
3375.500
|
CHIX
|
13:39:43
|
64
|
3375.500
|
CHIX
|
13:39:43
|
31
|
3375.500
|
CHIX
|
13:39:43
|
99
|
3375.500
|
CHIX
|
13:39:43
|
94
|
3376.000
|
LSE
|
13:39:38
|
224
|
3376.000
|
LSE
|
13:39:38
|
250
|
3376.000
|
LSE
|
13:39:38
|
514
|
3376.500
|
LSE
|
13:39:38
|
100
|
3378.000
|
BATE
|
13:37:06
|
92
|
3377.500
|
CHIX
|
13:37:06
|
36
|
3378.000
|
BATE
|
13:37:06
|
80
|
3378.000
|
BATE
|
13:37:06
|
82
|
3377.500
|
CHIX
|
13:37:06
|
90
|
3377.500
|
CHIX
|
13:37:06
|
111
|
3378.000
|
BATE
|
13:37:06
|
594
|
3378.500
|
LSE
|
13:37:06
|
96
|
3378.500
|
CHIX
|
13:36:41
|
597
|
3377.000
|
LSE
|
13:36:06
|
89
|
3377.500
|
CHIX
|
13:36:05
|
83
|
3374.000
|
CHIX
|
13:34:24
|
408
|
3374.500
|
LSE
|
13:34:24
|
110
|
3374.500
|
LSE
|
13:34:24
|
553
|
3374.500
|
LSE
|
13:33:51
|
97
|
3374.500
|
CHIX
|
13:33:51
|
80
|
3374.500
|
CHIX
|
13:33:33
|
40
|
3372.000
|
BATE
|
13:32:28
|
113
|
3372.000
|
BATE
|
13:32:28
|
96
|
3372.000
|
CHIX
|
13:32:28
|
107
|
3372.000
|
CHIX
|
13:32:28
|
97
|
3372.000
|
CHIX
|
13:32:28
|
23
|
3372.000
|
BATE
|
13:32:23
|
37
|
3372.000
|
BATE
|
13:32:23
|
562
|
3372.500
|
LSE
|
13:31:33
|
91
|
3375.500
|
CHIX
|
13:29:34
|
436
|
3376.000
|
LSE
|
13:29:34
|
120
|
3376.000
|
LSE
|
13:29:17
|
588
|
3376.500
|
LSE
|
13:29:17
|
113
|
3376.500
|
CHIX
|
13:29:17
|
65
|
3377.000
|
BATE
|
13:29:02
|
51
|
3377.000
|
BATE
|
13:29:02
|
118
|
3378.000
|
BATE
|
13:29:02
|
98
|
3378.000
|
CHIX
|
13:29:02
|
117
|
3378.000
|
BATE
|
13:29:02
|
80
|
3378.000
|
CHIX
|
13:29:02
|
552
|
3378.000
|
LSE
|
13:29:02
|
107
|
3378.500
|
BATE
|
13:28:03
|
73
|
3379.000
|
CHIX
|
13:28:02
|
93
|
3379.000
|
CHIX
|
13:27:02
|
83
|
3379.000
|
CHIX
|
13:27:02
|
37
|
3378.000
|
CHIX
|
13:26:53
|
19
|
3378.000
|
CHIX
|
13:26:46
|
88
|
3371.000
|
CHIX
|
13:23:25
|
535
|
3371.000
|
LSE
|
13:23:25
|
62
|
3371.000
|
CHIX
|
13:22:48
|
7
|
3371.000
|
CHIX
|
13:22:48
|
7
|
3367.500
|
CHIX
|
13:20:34
|
88
|
3367.500
|
CHIX
|
13:20:32
|
532
|
3368.500
|
LSE
|
13:20:29
|
336
|
3370.000
|
LSE
|
13:19:41
|
174
|
3370.000
|
LSE
|
13:19:41
|
87
|
3372.000
|
CHIX
|
13:19:24
|
81
|
3375.500
|
CHIX
|
13:18:24
|
573
|
3376.500
|
LSE
|
13:18:20
|
120
|
3377.000
|
BATE
|
13:18:01
|
120
|
3377.000
|
CHIX
|
13:18:01
|
92
|
3378.000
|
CHIX
|
13:17:00
|
102
|
3377.000
|
BATE
|
13:15:43
|
133
|
3378.000
|
CHIX
|
13:15:23
|
561
|
3378.000
|
LSE
|
13:15:23
|
109
|
3378.500
|
BATE
|
13:15:04
|
91
|
3378.500
|
CHIX
|
13:15:04
|
609
|
3379.000
|
LSE
|
13:14:55
|
70
|
3378.000
|
CHIX
|
13:13:05
|
91
|
3378.500
|
CHIX
|
13:11:41
|
525
|
3378.500
|
LSE
|
13:11:41
|
118
|
3378.500
|
BATE
|
13:11:41
|
84
|
3379.000
|
CHIX
|
13:10:44
|
95
|
3381.000
|
CHIX
|
13:08:54
|
67
|
3381.000
|
CHIX
|
13:08:54
|
62
|
3381.000
|
CHIX
|
13:08:54
|
473
|
3381.000
|
LSE
|
13:08:54
|
47
|
3381.000
|
LSE
|
13:08:54
|
77
|
3383.000
|
BATE
|
13:07:41
|
40
|
3383.000
|
BATE
|
13:07:41
|
131
|
3383.500
|
LSE
|
13:07:39
|
200
|
3383.500
|
LSE
|
13:07:39
|
280
|
3383.500
|
LSE
|
13:07:39
|
358
|
3383.500
|
LSE
|
13:07:39
|
26
|
3383.500
|
BATE
|
13:07:39
|
89
|
3383.500
|
BATE
|
13:07:39
|
210
|
3383.500
|
LSE
|
13:07:39
|
1
|
3384.000
|
BATE
|
13:06:29
|
92
|
3384.000
|
CHIX
|
13:06:25
|
72
|
3384.000
|
CHIX
|
13:05:28
|
92
|
3384.000
|
CHIX
|
13:05:26
|
89
|
3384.000
|
CHIX
|
13:05:26
|
10
|
3385.500
|
CHIX
|
13:02:12
|
80
|
3385.500
|
CHIX
|
13:02:12
|
63
|
3385.000
|
CHIX
|
13:02:12
|
9
|
3386.000
|
LSE
|
13:02:10
|
14
|
3386.000
|
LSE
|
13:02:10
|
50
|
3386.000
|
LSE
|
13:02:10
|
250
|
3386.000
|
LSE
|
13:02:10
|
250
|
3386.000
|
LSE
|
13:02:10
|
123
|
3386.000
|
BATE
|
13:02:10
|
112
|
3386.000
|
BATE
|
13:02:10
|
554
|
3386.000
|
LSE
|
13:02:10
|
110
|
3386.500
|
CHIX
|
13:01:46
|
55
|
3386.500
|
CHIX
|
13:01:46
|
172
|
3386.500
|
CHIX
|
13:01:46
|
18
|
3386.000
|
CHIX
|
13:01:20
|
103
|
3385.000
|
CHIX
|
13:00:31
|
588
|
3381.500
|
LSE
|
12:59:28
|
111
|
3381.500
|
BATE
|
12:59:28
|
159
|
3382.000
|
CHIX
|
12:58:29
|
92
|
3380.500
|
CHIX
|
12:54:03
|
96
|
3381.000
|
CHIX
|
12:54:03
|
103
|
3381.000
|
BATE
|
12:54:03
|
614
|
3382.000
|
LSE
|
12:54:02
|
42
|
3382.500
|
BATE
|
12:52:31
|
74
|
3382.500
|
BATE
|
12:52:31
|
17
|
3383.500
|
CHIX
|
12:52:29
|
90
|
3383.500
|
CHIX
|
12:52:29
|
86
|
3383.500
|
CHIX
|
12:52:29
|
534
|
3383.500
|
LSE
|
12:50:00
|
94
|
3385.000
|
CHIX
|
12:49:30
|
104
|
3385.000
|
BATE
|
12:49:14
|
188
|
3386.000
|
LSE
|
12:49:10
|
297
|
3386.000
|
LSE
|
12:49:10
|
48
|
3386.000
|
LSE
|
12:49:10
|
100
|
3386.500
|
CHIX
|
12:48:28
|
152
|
3386.500
|
CHIX
|
12:48:28
|
4
|
3386.500
|
CHIX
|
12:48:27
|
220
|
3387.000
|
LSE
|
12:46:17
|
350
|
3387.000
|
LSE
|
12:46:17
|
31
|
3387.000
|
CHIX
|
12:46:17
|
69
|
3387.000
|
CHIX
|
12:46:17
|
22
|
3387.000
|
BATE
|
12:46:17
|
100
|
3387.000
|
BATE
|
12:46:17
|
593
|
3387.000
|
LSE
|
12:46:17
|
102
|
3387.000
|
BATE
|
12:46:17
|
72
|
3387.500
|
CHIX
|
12:46:16
|
12
|
3387.500
|
CHIX
|
12:46:16
|
86
|
3386.000
|
CHIX
|
12:44:01
|
95
|
3387.000
|
CHIX
|
12:43:59
|
583
|
3388.500
|
LSE
|
12:43:03
|
118
|
3389.000
|
CHIX
|
12:42:31
|
82
|
3389.000
|
CHIX
|
12:42:31
|
25
|
3389.000
|
CHIX
|
12:42:31
|
101
|
3389.500
|
BATE
|
12:42:02
|
87
|
3390.000
|
CHIX
|
12:41:49
|
40
|
3390.000
|
BATE
|
12:40:49
|
84
|
3390.000
|
BATE
|
12:40:49
|
611
|
3390.000
|
LSE
|
12:40:41
|
140
|
3390.500
|
CHIX
|
12:40:25
|
581
|
3391.000
|
LSE
|
12:40:01
|
152
|
3391.000
|
BATE
|
12:40:01
|
165
|
3391.500
|
CHIX
|
12:39:30
|
32
|
3391.500
|
BATE
|
12:39:30
|
94
|
3391.000
|
CHIX
|
12:36:52
|
96
|
3391.000
|
CHIX
|
12:36:52
|
602
|
3391.000
|
LSE
|
12:34:39
|
81
|
3391.000
|
CHIX
|
12:34:39
|
118
|
3391.000
|
BATE
|
12:34:39
|
97
|
3389.000
|
CHIX
|
12:31:56
|
91
|
3389.500
|
CHIX
|
12:31:56
|
95
|
3393.000
|
CHIX
|
12:30:36
|
100
|
3393.500
|
BATE
|
12:30:28
|
85
|
3394.000
|
CHIX
|
12:30:09
|
11
|
3394.000
|
CHIX
|
12:30:09
|
52
|
3394.000
|
CHIX
|
12:30:09
|
354
|
3394.000
|
LSE
|
12:30:09
|
230
|
3394.000
|
LSE
|
12:30:09
|
122
|
3394.000
|
BATE
|
12:30:09
|
507
|
3394.000
|
LSE
|
12:30:09
|
44
|
3394.000
|
LSE
|
12:30:09
|
129
|
3394.000
|
BATE
|
12:30:09
|
87
|
3393.500
|
CHIX
|
12:27:36
|
178
|
3393.500
|
CHIX
|
12:27:36
|
570
|
3393.500
|
LSE
|
12:27:36
|
25
|
3394.000
|
CHIX
|
12:26:43
|
380
|
3393.500
|
LSE
|
12:26:33
|
10
|
3394.000
|
BATE
|
12:26:33
|
29
|
3393.500
|
BATE
|
12:26:33
|
84
|
3393.500
|
LSE
|
12:26:33
|
652
|
3393.500
|
LSE
|
12:26:33
|
101
|
3393.500
|
CHIX
|
12:25:00
|
102
|
3393.500
|
CHIX
|
12:24:50
|
81
|
3391.000
|
CHIX
|
12:22:00
|
11
|
3392.000
|
BATE
|
12:21:48
|
63
|
3392.000
|
BATE
|
12:21:48
|
29
|
3392.000
|
BATE
|
12:21:48
|
97
|
3393.000
|
CHIX
|
12:21:48
|
67
|
3393.000
|
CHIX
|
12:21:48
|
31
|
3393.000
|
CHIX
|
12:21:48
|
583
|
3393.000
|
LSE
|
12:21:48
|
109
|
3393.000
|
BATE
|
12:19:50
|
86
|
3393.000
|
CHIX
|
12:19:50
|
87
|
3393.000
|
CHIX
|
12:19:50
|
79
|
3395.500
|
BATE
|
12:16:42
|
104
|
3395.500
|
BATE
|
12:16:42
|
600
|
3395.500
|
LSE
|
12:16:42
|
28
|
3395.500
|
BATE
|
12:16:42
|
104
|
3396.500
|
CHIX
|
12:16:16
|
104
|
3396.500
|
CHIX
|
12:16:14
|
21
|
3396.500
|
CHIX
|
12:16:13
|
260
|
3396.500
|
LSE
|
12:13:54
|
250
|
3396.500
|
LSE
|
12:13:54
|
71
|
3396.500
|
LSE
|
12:13:54
|
94
|
3396.500
|
CHIX
|
12:13:54
|
673
|
3396.500
|
LSE
|
12:13:54
|
101
|
3397.000
|
BATE
|
12:13:15
|
118
|
3397.000
|
CHIX
|
12:13:15
|
619
|
3397.000
|
LSE
|
12:13:15
|
31
|
3398.500
|
CHIX
|
12:13:14
|
32
|
3398.500
|
CHIX
|
12:13:14
|
63
|
3398.500
|
CHIX
|
12:13:14
|
19
|
3398.500
|
CHIX
|
12:12:14
|
105
|
3398.500
|
CHIX
|
12:12:14
|
74
|
3392.000
|
BATE
|
12:08:44
|
98
|
3392.500
|
CHIX
|
12:08:30
|
82
|
3394.500
|
CHIX
|
12:07:27
|
118
|
3395.000
|
BATE
|
12:06:04
|
94
|
3395.000
|
CHIX
|
12:06:04
|
16
|
3395.500
|
CHIX
|
12:05:35
|
64
|
3395.500
|
CHIX
|
12:05:35
|
532
|
3396.500
|
LSE
|
12:05:34
|
93
|
3397.000
|
CHIX
|
12:05:34
|
584
|
3397.000
|
LSE
|
12:05:34
|
93
|
3397.000
|
CHIX
|
12:05:34
|
119
|
3397.000
|
BATE
|
12:05:34
|
99
|
3397.000
|
CHIX
|
12:05:34
|
117
|
3397.000
|
BATE
|
12:05:34
|
99
|
3397.000
|
CHIX
|
12:03:20
|
79
|
3397.000
|
CHIX
|
12:03:20
|
21
|
3397.000
|
CHIX
|
12:03:20
|
123
|
3397.000
|
BATE
|
12:01:06
|
73
|
3397.000
|
BATE
|
12:01:06
|
95
|
3397.000
|
CHIX
|
12:01:06
|
72
|
3397.000
|
BATE
|
12:00:53
|
604
|
3397.500
|
LSE
|
12:00:53
|
49
|
3397.500
|
CHIX
|
12:00:53
|
91
|
3397.500
|
CHIX
|
12:00:53
|
47
|
3397.500
|
CHIX
|
12:00:33
|
588
|
3399.000
|
LSE
|
12:00:01
|
149
|
3399.500
|
CHIX
|
11:59:54
|
18
|
3400.000
|
CHIX
|
11:59:44
|
10
|
3399.000
|
CHIX
|
11:59:30
|
32
|
3395.500
|
LSE
|
11:56:28
|
537
|
3395.500
|
LSE
|
11:56:28
|
12
|
3395.500
|
CHIX
|
11:56:28
|
100
|
3395.500
|
CHIX
|
11:56:28
|
331
|
3395.500
|
LSE
|
11:56:28
|
58
|
3395.500
|
BATE
|
11:56:28
|
64
|
3395.500
|
BATE
|
11:56:28
|
115
|
3395.500
|
BATE
|
11:56:28
|
238
|
3395.500
|
LSE
|
11:56:12
|
660
|
3396.500
|
LSE
|
11:56:08
|
89
|
3396.000
|
CHIX
|
11:56:08
|
6
|
3396.500
|
CHIX
|
11:55:17
|
181
|
3396.000
|
CHIX
|
11:54:23
|
42
|
3396.000
|
CHIX
|
11:54:23
|
35
|
3395.500
|
CHIX
|
11:52:47
|
70
|
3395.000
|
CHIX
|
11:52:34
|
28
|
3395.000
|
CHIX
|
11:52:34
|
559
|
3395.500
|
LSE
|
11:50:55
|
35
|
3395.500
|
BATE
|
11:50:55
|
65
|
3395.500
|
BATE
|
11:50:55
|
510
|
3396.000
|
LSE
|
11:50:26
|
93
|
3396.500
|
CHIX
|
11:50:23
|
72
|
3396.500
|
CHIX
|
11:50:23
|
5
|
3397.000
|
CHIX
|
11:50:18
|
93
|
3396.500
|
CHIX
|
11:48:15
|
29
|
3396.500
|
CHIX
|
11:48:15
|
100
|
3396.500
|
CHIX
|
11:48:15
|
112
|
3396.500
|
BATE
|
11:48:15
|
119
|
3396.500
|
BATE
|
11:48:15
|
60
|
3397.000
|
CHIX
|
11:46:07
|
335
|
3396.500
|
LSE
|
11:46:00
|
200
|
3396.500
|
LSE
|
11:46:00
|
127
|
3396.500
|
CHIX
|
11:46:00
|
570
|
3396.500
|
LSE
|
11:46:00
|
21
|
3396.500
|
CHIX
|
11:46:00
|
76
|
3396.500
|
CHIX
|
11:46:00
|
115
|
3395.000
|
CHIX
|
11:42:33
|
5
|
3395.000
|
CHIX
|
11:42:33
|
5
|
3395.000
|
CHIX
|
11:42:33
|
6
|
3395.000
|
CHIX
|
11:42:33
|
28
|
3395.000
|
CHIX
|
11:42:33
|
119
|
3396.000
|
BATE
|
11:41:35
|
532
|
3396.500
|
LSE
|
11:41:19
|
94
|
3396.500
|
CHIX
|
11:40:30
|
117
|
3396.500
|
BATE
|
11:40:30
|
22
|
3396.500
|
CHIX
|
11:40:30
|
140
|
3396.500
|
CHIX
|
11:40:30
|
237
|
3396.500
|
LSE
|
11:40:30
|
267
|
3396.500
|
LSE
|
11:40:26
|
86
|
3394.500
|
CHIX
|
11:38:25
|
8
|
3395.500
|
CHIX
|
11:37:03
|
9
|
3395.500
|
CHIX
|
11:37:03
|
73
|
3395.500
|
CHIX
|
11:37:03
|
10
|
3395.500
|
CHIX
|
11:37:03
|
98
|
3395.500
|
CHIX
|
11:37:03
|
17
|
3395.500
|
BATE
|
11:35:55
|
100
|
3395.500
|
BATE
|
11:35:55
|
506
|
3395.500
|
LSE
|
11:35:55
|
5
|
3395.500
|
BATE
|
11:35:55
|
100
|
3395.500
|
BATE
|
11:35:55
|
84
|
3396.000
|
CHIX
|
11:35:47
|
109
|
3396.000
|
CHIX
|
11:35:47
|
92
|
3396.000
|
CHIX
|
11:32:39
|
33
|
3396.500
|
BATE
|
11:32:02
|
250
|
3396.500
|
LSE
|
11:31:49
|
260
|
3396.500
|
LSE
|
11:31:49
|
57
|
3397.000
|
LSE
|
11:31:43
|
567
|
3397.000
|
LSE
|
11:31:43
|
123
|
3397.000
|
BATE
|
11:31:43
|
24
|
3397.000
|
BATE
|
11:31:43
|
95
|
3397.000
|
CHIX
|
11:31:43
|
91
|
3397.000
|
BATE
|
11:31:43
|
87
|
3397.000
|
CHIX
|
11:31:43
|
84
|
3396.500
|
CHIX
|
11:30:12
|
234
|
3396.500
|
CHIX
|
11:30:12
|
537
|
3395.500
|
LSE
|
11:28:51
|
5
|
3395.000
|
BATE
|
11:27:17
|
38
|
3395.000
|
CHIX
|
11:27:12
|
123
|
3395.000
|
CHIX
|
11:27:12
|
47
|
3394.500
|
BATE
|
11:27:11
|
24
|
3394.500
|
BATE
|
11:27:11
|
74
|
3395.500
|
CHIX
|
11:25:55
|
17
|
3395.500
|
CHIX
|
11:25:55
|
74
|
3395.500
|
CHIX
|
11:25:55
|
203
|
3395.000
|
LSE
|
11:25:16
|
370
|
3395.000
|
LSE
|
11:25:16
|
122
|
3394.000
|
BATE
|
11:22:36
|
13
|
3394.500
|
CHIX
|
11:22:22
|
39
|
3394.500
|
CHIX
|
11:22:21
|
37
|
3394.500
|
CHIX
|
11:22:21
|
110
|
3396.500
|
CHIX
|
11:20:58
|
220
|
3396.500
|
LSE
|
11:20:52
|
381
|
3396.500
|
LSE
|
11:20:52
|
4
|
3396.500
|
BATE
|
11:20:52
|
119
|
3396.500
|
BATE
|
11:20:52
|
89
|
3397.000
|
CHIX
|
11:20:38
|
674
|
3397.500
|
LSE
|
11:20:02
|
1022
|
3397.500
|
LSE
|
11:20:02
|
83
|
3398.000
|
CHIX
|
11:19:56
|
81
|
3396.000
|
CHIX
|
11:17:51
|
120
|
3396.000
|
CHIX
|
11:17:51
|
550
|
3396.500
|
LSE
|
11:17:49
|
22
|
3396.500
|
BATE
|
11:17:49
|
77
|
3396.500
|
CHIX
|
11:17:49
|
81
|
3396.500
|
BATE
|
11:17:49
|
18
|
3396.500
|
CHIX
|
11:17:49
|
106
|
3397.000
|
BATE
|
11:17:44
|
16
|
3397.000
|
BATE
|
11:17:44
|
5
|
3396.500
|
CHIX
|
11:16:33
|
90
|
3396.000
|
CHIX
|
11:15:48
|
593
|
3396.500
|
LSE
|
11:15:48
|
92
|
3395.000
|
CHIX
|
11:13:54
|
101
|
3395.000
|
LSE
|
11:13:54
|
421
|
3395.000
|
LSE
|
11:13:54
|
163
|
3395.000
|
LSE
|
11:13:54
|
367
|
3395.000
|
LSE
|
11:13:54
|
92
|
3394.500
|
CHIX
|
11:13:54
|
111
|
3394.500
|
BATE
|
11:13:54
|
54
|
3395.500
|
CHIX
|
11:13:14
|
97
|
3394.500
|
CHIX
|
11:12:24
|
85
|
3394.500
|
CHIX
|
11:12:24
|
110
|
3395.000
|
LSE
|
11:12:24
|
204
|
3395.000
|
LSE
|
11:12:24
|
197
|
3395.000
|
LSE
|
11:12:24
|
154
|
3395.000
|
CHIX
|
11:11:04
|
119
|
3395.000
|
BATE
|
11:11:04
|
611
|
3395.000
|
LSE
|
11:11:04
|
95
|
3395.500
|
CHIX
|
11:09:16
|
92
|
3396.500
|
CHIX
|
11:08:42
|
90
|
3396.500
|
CHIX
|
11:08:42
|
113
|
3397.000
|
BATE
|
11:08:30
|
614
|
3398.000
|
LSE
|
11:08:30
|
114
|
3399.000
|
BATE
|
11:05:45
|
73
|
3399.000
|
CHIX
|
11:05:45
|
19
|
3399.000
|
CHIX
|
11:05:45
|
83
|
3399.000
|
BATE
|
11:05:45
|
100
|
3399.000
|
BATE
|
11:05:45
|
159
|
3399.500
|
LSE
|
11:05:45
|
184
|
3399.500
|
LSE
|
11:05:45
|
222
|
3399.500
|
LSE
|
11:05:45
|
805
|
3399.500
|
LSE
|
11:05:45
|
111
|
3400.000
|
CHIX
|
11:05:40
|
206
|
3400.500
|
CHIX
|
11:05:40
|
501
|
3395.500
|
LSE
|
11:03:17
|
130
|
3395.000
|
CHIX
|
11:03:06
|
20
|
3395.000
|
CHIX
|
11:03:01
|
483
|
3394.500
|
LSE
|
11:01:35
|
72
|
3394.500
|
LSE
|
11:01:35
|
101
|
3395.000
|
CHIX
|
11:00:57
|
49
|
3395.000
|
CHIX
|
10:56:54
|
51
|
3395.000
|
CHIX
|
10:56:54
|
100
|
3395.000
|
CHIX
|
10:56:54
|
116
|
3395.000
|
BATE
|
10:56:54
|
514
|
3395.000
|
LSE
|
10:56:54
|
106
|
3395.000
|
BATE
|
10:56:54
|
89
|
3396.000
|
CHIX
|
10:56:16
|
68
|
3395.500
|
CHIX
|
10:56:12
|
550
|
3393.500
|
LSE
|
10:54:15
|
83
|
3395.500
|
CHIX
|
10:52:20
|
100
|
3396.000
|
BATE
|
10:52:20
|
581
|
3396.000
|
LSE
|
10:52:20
|
365
|
3396.500
|
LSE
|
10:52:20
|
143
|
3396.500
|
LSE
|
10:52:20
|
38
|
3396.500
|
LSE
|
10:52:20
|
64
|
3396.500
|
BATE
|
10:52:20
|
96
|
3396.500
|
CHIX
|
10:52:20
|
39
|
3396.500
|
BATE
|
10:52:20
|
88
|
3396.500
|
CHIX
|
10:49:03
|
80
|
3396.500
|
CHIX
|
10:49:03
|
48
|
3396.500
|
CHIX
|
10:47:48
|
49
|
3396.500
|
CHIX
|
10:47:48
|
120
|
3396.500
|
BATE
|
10:47:48
|
106
|
3396.500
|
CHIX
|
10:47:48
|
87
|
3396.500
|
CHIX
|
10:47:48
|
109
|
3397.500
|
BATE
|
10:46:27
|
528
|
3398.000
|
LSE
|
10:46:13
|
96
|
3399.000
|
CHIX
|
10:44:15
|
124
|
3399.000
|
BATE
|
10:44:15
|
43
|
3399.500
|
CHIX
|
10:43:16
|
45
|
3399.500
|
CHIX
|
10:43:16
|
97
|
3399.500
|
CHIX
|
10:43:16
|
618
|
3400.000
|
LSE
|
10:42:04
|
531
|
3401.000
|
LSE
|
10:42:04
|
115
|
3401.000
|
CHIX
|
10:42:04
|
5
|
3401.500
|
CHIX
|
10:41:56
|
57
|
3401.500
|
CHIX
|
10:41:04
|
23
|
3401.500
|
CHIX
|
10:41:04
|
18
|
3401.500
|
CHIX
|
10:41:02
|
123
|
3401.500
|
BATE
|
10:41:02
|
80
|
3401.500
|
BATE
|
10:41:02
|
100
|
3401.500
|
BATE
|
10:37:39
|
101
|
3401.500
|
BATE
|
10:37:39
|
152
|
3402.500
|
CHIX
|
10:37:37
|
106
|
3402.500
|
CHIX
|
10:37:37
|
574
|
3402.000
|
LSE
|
10:37:21
|
90
|
3403.000
|
CHIX
|
10:36:54
|
13
|
3403.000
|
CHIX
|
10:36:54
|
35
|
3403.000
|
CHIX
|
10:36:54
|
63
|
3402.500
|
BATE
|
10:34:22
|
52
|
3402.500
|
BATE
|
10:34:22
|
20
|
3403.000
|
LSE
|
10:34:07
|
500
|
3403.000
|
LSE
|
10:34:07
|
25
|
3403.000
|
CHIX
|
10:33:22
|
74
|
3403.000
|
CHIX
|
10:33:21
|
120
|
3403.500
|
BATE
|
10:33:21
|
22
|
3403.500
|
BATE
|
10:33:21
|
526
|
3403.500
|
LSE
|
10:33:21
|
78
|
3403.500
|
BATE
|
10:32:55
|
80
|
3403.000
|
CHIX
|
10:32:03
|
236
|
3403.000
|
LSE
|
10:31:10
|
236
|
3403.000
|
LSE
|
10:31:09
|
122
|
3403.000
|
LSE
|
10:31:09
|
97
|
3403.000
|
CHIX
|
10:31:09
|
16
|
3403.000
|
BATE
|
10:31:09
|
94
|
3403.000
|
CHIX
|
10:31:09
|
97
|
3403.000
|
BATE
|
10:31:09
|
528
|
3403.000
|
LSE
|
10:30:36
|
33
|
3402.000
|
CHIX
|
10:30:05
|
45
|
3402.000
|
BATE
|
10:30:05
|
368
|
3401.500
|
LSE
|
10:28:44
|
227
|
3401.500
|
LSE
|
10:28:44
|
175
|
3401.500
|
CHIX
|
10:28:17
|
527
|
3400.000
|
LSE
|
10:27:22
|
31
|
3401.000
|
CHIX
|
10:27:09
|
88
|
3401.000
|
CHIX
|
10:27:09
|
104
|
3399.500
|
LSE
|
10:26:57
|
85
|
3400.500
|
CHIX
|
10:25:22
|
574
|
3401.000
|
LSE
|
10:25:22
|
84
|
3402.000
|
CHIX
|
10:25:16
|
63
|
3402.000
|
CHIX
|
10:25:16
|
24
|
3402.000
|
CHIX
|
10:25:16
|
2
|
3401.000
|
BATE
|
10:24:50
|
4
|
3401.000
|
LSE
|
10:24:50
|
60
|
3401.000
|
BATE
|
10:24:50
|
525
|
3401.000
|
LSE
|
10:24:50
|
20
|
3401.000
|
BATE
|
10:24:50
|
40
|
3401.000
|
BATE
|
10:24:50
|
345
|
3401.500
|
LSE
|
10:24:42
|
171
|
3401.500
|
LSE
|
10:24:42
|
99
|
3402.000
|
CHIX
|
10:24:27
|
18
|
3401.000
|
LSE
|
10:23:27
|
90
|
3401.000
|
LSE
|
10:23:27
|
496
|
3401.000
|
LSE
|
10:23:27
|
947
|
3402.000
|
LSE
|
10:23:14
|
100
|
3397.000
|
CHIX
|
10:21:50
|
27
|
3397.000
|
CHIX
|
10:21:50
|
58
|
3397.000
|
BATE
|
10:21:50
|
47
|
3397.000
|
BATE
|
10:21:50
|
4
|
3397.000
|
BATE
|
10:21:50
|
135
|
3397.500
|
CHIX
|
10:21:50
|
11
|
3397.500
|
CHIX
|
10:21:50
|
538
|
3397.500
|
LSE
|
10:20:19
|
112
|
3396.500
|
LSE
|
10:19:59
|
108
|
3397.000
|
BATE
|
10:19:51
|
123
|
3397.500
|
BATE
|
10:19:36
|
824
|
3398.000
|
LSE
|
10:19:36
|
57
|
3398.000
|
CHIX
|
10:19:36
|
32
|
3398.000
|
CHIX
|
10:19:36
|
111
|
3398.000
|
BATE
|
10:19:36
|
608
|
3398.000
|
LSE
|
10:19:36
|
80
|
3398.000
|
CHIX
|
10:19:36
|
2
|
3398.000
|
LSE
|
10:19:11
|
54
|
3397.500
|
CHIX
|
10:17:51
|
105
|
3397.500
|
CHIX
|
10:17:51
|
106
|
3397.500
|
CHIX
|
10:17:07
|
116
|
3397.000
|
BATE
|
10:16:05
|
104
|
3397.500
|
CHIX
|
10:16:05
|
97
|
3397.500
|
CHIX
|
10:16:05
|
597
|
3395.500
|
LSE
|
10:14:14
|
97
|
3396.500
|
CHIX
|
10:12:57
|
121
|
3398.000
|
LSE
|
10:12:56
|
331
|
3398.000
|
LSE
|
10:12:56
|
82
|
3398.000
|
LSE
|
10:12:56
|
49
|
3398.000
|
LSE
|
10:12:56
|
229
|
3398.000
|
LSE
|
10:12:56
|
201
|
3398.000
|
LSE
|
10:12:56
|
87
|
3398.000
|
LSE
|
10:12:56
|
80
|
3398.000
|
CHIX
|
10:12:56
|
188
|
3398.000
|
BATE
|
10:12:56
|
109
|
3397.500
|
BATE
|
10:12:56
|
943
|
3398.000
|
LSE
|
10:12:56
|
93
|
3398.000
|
CHIX
|
10:12:56
|
110
|
3398.000
|
BATE
|
10:12:56
|
90
|
3398.500
|
CHIX
|
10:12:38
|
522
|
3392.500
|
LSE
|
10:09:23
|
19
|
3393.000
|
BATE
|
10:09:22
|
554
|
3393.000
|
LSE
|
10:09:22
|
22
|
3393.500
|
CHIX
|
10:09:20
|
54
|
3393.500
|
CHIX
|
10:09:20
|
78
|
3393.500
|
CHIX
|
10:09:20
|
59
|
3393.500
|
CHIX
|
10:09:17
|
81
|
3393.500
|
CHIX
|
10:09:17
|
57
|
3393.500
|
BATE
|
10:09:17
|
503
|
3392.500
|
LSE
|
10:08:15
|
591
|
3392.000
|
LSE
|
10:07:05
|
108
|
3392.000
|
BATE
|
10:07:05
|
18
|
3392.000
|
LSE
|
10:07:05
|
25
|
3392.000
|
LSE
|
10:07:05
|
326
|
3392.000
|
LSE
|
10:07:05
|
73
|
3392.000
|
LSE
|
10:07:05
|
82
|
3392.000
|
LSE
|
10:07:05
|
27
|
3392.000
|
CHIX
|
10:07:05
|
1
|
3392.000
|
BATE
|
10:07:05
|
27
|
3392.000
|
CHIX
|
10:07:05
|
96
|
3392.500
|
BATE
|
10:07:05
|
15
|
3392.500
|
BATE
|
10:07:05
|
121
|
3392.500
|
CHIX
|
10:07:05
|
29
|
3392.000
|
CHIX
|
10:07:05
|
108
|
3392.000
|
BATE
|
10:07:05
|
11
|
3392.000
|
CHIX
|
10:07:05
|
192
|
3392.500
|
CHIX
|
10:05:41
|
33
|
3393.000
|
BATE
|
10:05:41
|
71
|
3393.000
|
BATE
|
10:05:41
|
39
|
3392.000
|
LSE
|
10:05:08
|
5
|
3392.000
|
CHIX
|
10:02:48
|
88
|
3392.000
|
CHIX
|
10:02:48
|
5
|
3392.000
|
CHIX
|
10:02:46
|
1
|
3392.000
|
CHIX
|
10:02:20
|
26
|
3391.000
|
CHIX
|
10:01:56
|
64
|
3391.000
|
BATE
|
10:01:56
|
54
|
3391.000
|
BATE
|
10:01:56
|
88
|
3391.000
|
CHIX
|
10:01:56
|
112
|
3391.500
|
CHIX
|
10:01:56
|
536
|
3391.000
|
LSE
|
10:00:37
|
405
|
3391.000
|
LSE
|
09:59:52
|
116
|
3391.000
|
LSE
|
09:59:52
|
98
|
3391.000
|
CHIX
|
09:59:52
|
103
|
3391.000
|
CHIX
|
09:59:52
|
622
|
3387.500
|
LSE
|
09:57:40
|
319
|
3387.500
|
LSE
|
09:57:00
|
273
|
3387.500
|
LSE
|
09:57:00
|
527
|
3388.500
|
LSE
|
09:56:23
|
124
|
3389.500
|
BATE
|
09:55:59
|
67
|
3390.500
|
CHIX
|
09:55:58
|
32
|
3390.500
|
CHIX
|
09:55:58
|
552
|
3391.000
|
LSE
|
09:55:58
|
85
|
3391.000
|
CHIX
|
09:55:58
|
82
|
3391.000
|
CHIX
|
09:55:58
|
82
|
3391.500
|
CHIX
|
09:55:46
|
117
|
3391.000
|
BATE
|
09:54:01
|
82
|
3392.000
|
CHIX
|
09:53:13
|
123
|
3394.000
|
BATE
|
09:52:05
|
620
|
3394.000
|
LSE
|
09:52:05
|
19
|
3395.000
|
CHIX
|
09:51:38
|
16
|
3395.000
|
CHIX
|
09:51:38
|
53
|
3395.000
|
CHIX
|
09:51:38
|
66
|
3395.500
|
BATE
|
09:51:38
|
48
|
3395.500
|
BATE
|
09:51:38
|
84
|
3396.500
|
CHIX
|
09:51:36
|
83
|
3396.500
|
CHIX
|
09:51:36
|
35
|
3396.500
|
CHIX
|
09:51:36
|
81
|
3396.500
|
CHIX
|
09:51:36
|
606
|
3396.000
|
LSE
|
09:49:04
|
3
|
3396.500
|
BATE
|
09:48:47
|
63
|
3396.500
|
BATE
|
09:48:47
|
92
|
3396.500
|
CHIX
|
09:48:47
|
19
|
3396.500
|
BATE
|
09:48:47
|
18
|
3396.500
|
BATE
|
09:48:47
|
10
|
3396.500
|
BATE
|
09:48:47
|
593
|
3396.500
|
LSE
|
09:48:45
|
610
|
3397.000
|
LSE
|
09:47:17
|
105
|
3399.000
|
BATE
|
09:46:46
|
80
|
3399.500
|
CHIX
|
09:46:46
|
20
|
3399.500
|
CHIX
|
09:45:03
|
72
|
3399.500
|
CHIX
|
09:45:03
|
117
|
3399.500
|
BATE
|
09:45:03
|
31
|
3399.500
|
CHIX
|
09:45:03
|
72
|
3399.500
|
CHIX
|
09:45:03
|
142
|
3399.500
|
CHIX
|
09:45:03
|
10
|
3400.000
|
BATE
|
09:44:09
|
93
|
3400.000
|
BATE
|
09:44:09
|
21
|
3401.000
|
CHIX
|
09:42:15
|
406
|
3400.500
|
LSE
|
09:41:52
|
70
|
3400.500
|
LSE
|
09:41:52
|
18
|
3400.500
|
LSE
|
09:41:52
|
25
|
3400.500
|
LSE
|
09:41:52
|
71
|
3400.500
|
LSE
|
09:41:52
|
2
|
3401.000
|
CHIX
|
09:41:15
|
48
|
3401.000
|
CHIX
|
09:41:15
|
38
|
3401.000
|
CHIX
|
09:41:15
|
16
|
3401.500
|
BATE
|
09:41:14
|
105
|
3401.500
|
BATE
|
09:41:14
|
91
|
3402.000
|
CHIX
|
09:41:14
|
539
|
3402.500
|
LSE
|
09:41:00
|
95
|
3403.500
|
LSE
|
09:40:37
|
534
|
3403.500
|
LSE
|
09:40:37
|
88
|
3403.500
|
BATE
|
09:40:37
|
23
|
3403.500
|
BATE
|
09:40:37
|
111
|
3403.500
|
BATE
|
09:40:37
|
14
|
3403.500
|
CHIX
|
09:40:37
|
79
|
3403.500
|
CHIX
|
09:40:37
|
228
|
3404.000
|
CHIX
|
09:40:30
|
288
|
3401.000
|
LSE
|
09:36:42
|
250
|
3401.000
|
LSE
|
09:36:42
|
296
|
3401.000
|
LSE
|
09:36:42
|
250
|
3401.000
|
LSE
|
09:36:42
|
227
|
3400.500
|
LSE
|
09:36:42
|
89
|
3400.500
|
LSE
|
09:36:42
|
294
|
3400.500
|
LSE
|
09:36:42
|
111
|
3400.500
|
BATE
|
09:36:42
|
109
|
3400.500
|
BATE
|
09:36:42
|
82
|
3401.000
|
CHIX
|
09:36:42
|
114
|
3401.000
|
CHIX
|
09:36:42
|
81
|
3401.000
|
CHIX
|
09:36:42
|
88
|
3400.000
|
CHIX
|
09:35:04
|
96
|
3400.000
|
CHIX
|
09:34:49
|
23
|
3402.500
|
BATE
|
09:31:22
|
91
|
3403.000
|
CHIX
|
09:31:22
|
235
|
3403.000
|
LSE
|
09:31:22
|
97
|
3403.000
|
LSE
|
09:31:22
|
250
|
3403.000
|
LSE
|
09:31:22
|
97
|
3402.500
|
BATE
|
09:31:22
|
89
|
3402.000
|
CHIX
|
09:31:22
|
799
|
3403.000
|
LSE
|
09:31:22
|
125
|
3402.500
|
BATE
|
09:31:22
|
920
|
3403.500
|
LSE
|
09:30:11
|
287
|
3403.500
|
LSE
|
09:30:11
|
159
|
3403.500
|
CHIX
|
09:29:25
|
298
|
3403.000
|
LSE
|
09:29:25
|
35
|
3403.000
|
BATE
|
09:29:25
|
87
|
3403.000
|
CHIX
|
09:29:25
|
9
|
3403.000
|
BATE
|
09:29:25
|
11
|
3403.000
|
BATE
|
09:29:25
|
101
|
3403.000
|
CHIX
|
09:29:25
|
378
|
3403.000
|
LSE
|
09:29:25
|
51
|
3403.000
|
BATE
|
09:29:25
|
82
|
3403.000
|
LSE
|
09:29:25
|
74
|
3403.000
|
LSE
|
09:29:25
|
35
|
3403.000
|
LSE
|
09:29:25
|
127
|
3403.000
|
LSE
|
09:29:25
|
94
|
3399.500
|
CHIX
|
09:25:25
|
10
|
3400.000
|
BATE
|
09:25:25
|
100
|
3400.000
|
BATE
|
09:25:25
|
87
|
3400.500
|
CHIX
|
09:25:25
|
92
|
3400.500
|
CHIX
|
09:25:25
|
92
|
3400.500
|
CHIX
|
09:24:24
|
68
|
3400.500
|
BATE
|
09:24:24
|
36
|
3400.500
|
BATE
|
09:24:24
|
89
|
3402.500
|
CHIX
|
09:22:29
|
9
|
3402.500
|
BATE
|
09:22:29
|
100
|
3402.500
|
BATE
|
09:22:29
|
100
|
3402.500
|
CHIX
|
09:22:29
|
37
|
3402.500
|
CHIX
|
09:22:29
|
475
|
3402.500
|
LSE
|
09:22:29
|
104
|
3402.500
|
BATE
|
09:22:29
|
28
|
3402.500
|
LSE
|
09:22:04
|
95
|
3403.000
|
CHIX
|
09:21:56
|
537
|
3403.000
|
LSE
|
09:21:56
|
541
|
3402.500
|
LSE
|
09:20:06
|
606
|
3403.500
|
LSE
|
09:20:02
|
86
|
3403.500
|
CHIX
|
09:19:35
|
90
|
3406.500
|
CHIX
|
09:18:56
|
132
|
3408.500
|
LSE
|
09:18:54
|
155
|
3408.500
|
LSE
|
09:18:54
|
290
|
3408.500
|
LSE
|
09:18:54
|
16
|
3408.500
|
CHIX
|
09:18:54
|
110
|
3408.500
|
CHIX
|
09:18:54
|
109
|
3408.000
|
BATE
|
09:18:54
|
105
|
3408.500
|
BATE
|
09:18:54
|
89
|
3409.000
|
CHIX
|
09:18:54
|
540
|
3409.000
|
LSE
|
09:18:54
|
566
|
3409.000
|
LSE
|
09:18:54
|
83
|
3409.000
|
CHIX
|
09:17:51
|
179
|
3409.500
|
LSE
|
09:17:46
|
158
|
3409.500
|
LSE
|
09:17:46
|
250
|
3409.500
|
LSE
|
09:17:46
|
566
|
3409.000
|
LSE
|
09:17:33
|
104
|
3407.500
|
BATE
|
09:16:12
|
95
|
3408.000
|
CHIX
|
09:16:12
|
112
|
3408.000
|
BATE
|
09:16:12
|
92
|
3408.000
|
CHIX
|
09:16:12
|
537
|
3409.000
|
LSE
|
09:16:01
|
24
|
3403.500
|
CHIX
|
09:13:36
|
56
|
3403.500
|
CHIX
|
09:13:36
|
99
|
3404.000
|
BATE
|
09:13:33
|
18
|
3404.000
|
BATE
|
09:12:44
|
205
|
3404.500
|
LSE
|
09:12:32
|
177
|
3404.500
|
LSE
|
09:12:32
|
200
|
3404.000
|
LSE
|
09:12:32
|
476
|
3404.500
|
LSE
|
09:12:32
|
119
|
3404.500
|
LSE
|
09:12:32
|
132
|
3405.000
|
CHIX
|
09:12:19
|
12
|
3405.000
|
CHIX
|
09:12:19
|
108
|
3405.000
|
LSE
|
09:12:18
|
400
|
3405.000
|
LSE
|
09:12:18
|
79
|
3405.000
|
LSE
|
09:12:18
|
15
|
3405.500
|
BATE
|
09:12:16
|
37
|
3405.500
|
BATE
|
09:12:13
|
121
|
3405.500
|
BATE
|
09:12:13
|
55
|
3405.500
|
BATE
|
09:12:13
|
95
|
3406.500
|
CHIX
|
09:12:13
|
570
|
3406.000
|
LSE
|
09:12:13
|
107
|
3406.000
|
LSE
|
09:12:13
|
247
|
3406.000
|
LSE
|
09:12:13
|
83
|
3406.000
|
CHIX
|
09:12:13
|
81
|
3406.500
|
CHIX
|
09:12:13
|
16
|
3406.000
|
CHIX
|
09:11:56
|
555
|
3402.500
|
LSE
|
09:10:20
|
1045
|
3402.500
|
LSE
|
09:10:03
|
3
|
3402.500
|
CHIX
|
09:10:03
|
83
|
3402.500
|
CHIX
|
09:10:03
|
87
|
3402.500
|
CHIX
|
09:10:03
|
94
|
3399.000
|
CHIX
|
09:07:25
|
421
|
3399.000
|
LSE
|
09:07:25
|
82
|
3399.000
|
LSE
|
09:07:25
|
81
|
3397.500
|
CHIX
|
09:06:32
|
508
|
3398.000
|
LSE
|
09:06:31
|
93
|
3402.000
|
CHIX
|
09:04:55
|
507
|
3402.000
|
LSE
|
09:04:55
|
95
|
3403.000
|
CHIX
|
09:04:23
|
6
|
3403.000
|
CHIX
|
09:04:05
|
123
|
3403.500
|
BATE
|
09:04:05
|
509
|
3404.000
|
LSE
|
09:04:05
|
93
|
3404.000
|
LSE
|
09:04:05
|
103
|
3404.000
|
BATE
|
09:04:05
|
95
|
3404.000
|
CHIX
|
09:04:05
|
160
|
3403.500
|
LSE
|
09:01:21
|
105
|
3403.500
|
LSE
|
09:01:21
|
297
|
3403.500
|
LSE
|
09:01:11
|
44
|
3405.000
|
CHIX
|
09:00:56
|
50
|
3405.000
|
CHIX
|
09:00:56
|
107
|
3405.500
|
BATE
|
09:00:53
|
65
|
3406.000
|
CHIX
|
09:00:50
|
23
|
3406.000
|
CHIX
|
09:00:30
|
607
|
3406.500
|
LSE
|
09:00:28
|
109
|
3406.500
|
BATE
|
09:00:28
|
97
|
3406.500
|
CHIX
|
09:00:28
|
60
|
3406.000
|
LSE
|
08:59:47
|
199
|
3406.000
|
LSE
|
08:58:17
|
324
|
3406.000
|
LSE
|
08:58:01
|
57
|
3406.500
|
CHIX
|
08:58:00
|
24
|
3406.500
|
CHIX
|
08:58:00
|
86
|
3407.500
|
CHIX
|
08:57:49
|
112
|
3407.500
|
BATE
|
08:57:49
|
10
|
3410.500
|
BATE
|
08:56:02
|
81
|
3410.500
|
CHIX
|
08:56:02
|
12
|
3410.500
|
BATE
|
08:56:02
|
8
|
3410.500
|
CHIX
|
08:56:02
|
79
|
3410.500
|
CHIX
|
08:56:02
|
35
|
3410.500
|
BATE
|
08:56:02
|
21
|
3410.500
|
BATE
|
08:56:02
|
29
|
3410.500
|
BATE
|
08:56:02
|
15
|
3410.500
|
BATE
|
08:56:02
|
533
|
3411.000
|
LSE
|
08:56:02
|
37
|
3411.000
|
LSE
|
08:56:02
|
350
|
3411.000
|
LSE
|
08:54:53
|
199
|
3411.000
|
LSE
|
08:54:53
|
112
|
3410.500
|
BATE
|
08:53:33
|
95
|
3410.500
|
CHIX
|
08:53:33
|
123
|
3410.500
|
BATE
|
08:53:33
|
88
|
3410.500
|
CHIX
|
08:53:33
|
107
|
3410.500
|
BATE
|
08:53:33
|
89
|
3410.500
|
CHIX
|
08:53:33
|
522
|
3411.000
|
LSE
|
08:53:32
|
512
|
3411.500
|
LSE
|
08:52:15
|
25
|
3411.500
|
CHIX
|
08:50:08
|
21
|
3411.500
|
CHIX
|
08:50:08
|
37
|
3411.500
|
CHIX
|
08:50:08
|
81
|
3411.500
|
CHIX
|
08:50:08
|
596
|
3412.000
|
LSE
|
08:50:08
|
501
|
3407.000
|
LSE
|
08:48:29
|
86
|
3408.500
|
CHIX
|
08:48:02
|
103
|
3409.000
|
BATE
|
08:47:46
|
15
|
3409.000
|
BATE
|
08:47:46
|
45
|
3409.000
|
BATE
|
08:47:46
|
43
|
3409.000
|
BATE
|
08:47:46
|
22
|
3409.000
|
BATE
|
08:47:46
|
85
|
3409.500
|
CHIX
|
08:47:31
|
579
|
3410.000
|
LSE
|
08:47:13
|
15
|
3410.000
|
LSE
|
08:47:13
|
560
|
3411.000
|
LSE
|
08:45:51
|
112
|
3412.000
|
CHIX
|
08:45:47
|
119
|
3412.000
|
CHIX
|
08:45:47
|
99
|
3412.000
|
CHIX
|
08:45:47
|
110
|
3412.000
|
BATE
|
08:45:47
|
586
|
3412.500
|
LSE
|
08:45:47
|
87
|
3407.500
|
BATE
|
08:43:33
|
20
|
3407.500
|
BATE
|
08:43:33
|
94
|
3408.000
|
CHIX
|
08:42:35
|
41
|
3408.000
|
BATE
|
08:41:39
|
162
|
3408.000
|
LSE
|
08:41:39
|
250
|
3408.000
|
LSE
|
08:41:39
|
200
|
3408.000
|
LSE
|
08:41:39
|
30
|
3408.000
|
BATE
|
08:41:39
|
12
|
3408.000
|
BATE
|
08:41:39
|
17
|
3408.000
|
BATE
|
08:41:39
|
97
|
3408.500
|
CHIX
|
08:41:39
|
119
|
3409.000
|
BATE
|
08:41:23
|
102
|
3409.000
|
BATE
|
08:41:23
|
15
|
3409.000
|
BATE
|
08:41:20
|
171
|
3409.500
|
LSE
|
08:41:02
|
97
|
3409.500
|
CHIX
|
08:41:02
|
250
|
3409.500
|
LSE
|
08:41:02
|
200
|
3409.500
|
LSE
|
08:41:02
|
538
|
3409.500
|
LSE
|
08:41:02
|
84
|
3409.500
|
CHIX
|
08:41:02
|
36
|
3409.000
|
CHIX
|
08:40:35
|
84
|
3407.000
|
CHIX
|
08:39:33
|
95
|
3407.000
|
CHIX
|
08:39:33
|
159
|
3407.000
|
BATE
|
08:39:33
|
567
|
3395.500
|
LSE
|
08:36:50
|
85
|
3398.500
|
CHIX
|
08:35:02
|
593
|
3399.000
|
LSE
|
08:35:02
|
124
|
3400.000
|
BATE
|
08:34:18
|
78
|
3400.500
|
CHIX
|
08:34:18
|
15
|
3400.500
|
CHIX
|
08:34:18
|
200
|
3402.500
|
LSE
|
08:33:58
|
172
|
3403.000
|
LSE
|
08:33:58
|
250
|
3403.000
|
LSE
|
08:33:58
|
96
|
3401.500
|
CHIX
|
08:33:04
|
106
|
3401.500
|
BATE
|
08:33:04
|
85
|
3401.500
|
CHIX
|
08:33:04
|
520
|
3402.500
|
LSE
|
08:33:02
|
94
|
3403.000
|
CHIX
|
08:30:52
|
71
|
3403.500
|
CHIX
|
08:30:51
|
57
|
3403.500
|
BATE
|
08:30:51
|
184
|
3403.500
|
LSE
|
08:30:51
|
23
|
3403.500
|
CHIX
|
08:30:51
|
62
|
3403.500
|
BATE
|
08:30:51
|
410
|
3403.500
|
LSE
|
08:30:51
|
38
|
3404.500
|
BATE
|
08:30:50
|
98
|
3404.500
|
CHIX
|
08:30:50
|
72
|
3404.500
|
BATE
|
08:30:50
|
600
|
3404.500
|
LSE
|
08:30:50
|
16
|
3407.000
|
BATE
|
08:28:36
|
96
|
3407.000
|
CHIX
|
08:28:35
|
69
|
3407.000
|
BATE
|
08:28:35
|
15
|
3407.000
|
BATE
|
08:28:35
|
104
|
3408.000
|
BATE
|
08:28:34
|
171
|
3408.500
|
LSE
|
08:28:07
|
441
|
3408.500
|
LSE
|
08:28:07
|
546
|
3408.500
|
LSE
|
08:28:07
|
100
|
3408.500
|
CHIX
|
08:27:26
|
40
|
3408.500
|
CHIX
|
08:27:26
|
83
|
3408.500
|
CHIX
|
08:26:58
|
95
|
3408.500
|
CHIX
|
08:26:58
|
250
|
3407.000
|
LSE
|
08:25:34
|
115
|
3407.000
|
BATE
|
08:25:34
|
105
|
3408.000
|
BATE
|
08:25:34
|
89
|
3407.500
|
CHIX
|
08:25:34
|
105
|
3407.500
|
BATE
|
08:25:34
|
552
|
3408.000
|
LSE
|
08:25:16
|
80
|
3408.000
|
CHIX
|
08:25:16
|
609
|
3407.500
|
LSE
|
08:24:19
|
123
|
3407.500
|
BATE
|
08:24:19
|
97
|
3407.500
|
CHIX
|
08:24:19
|
80
|
3408.000
|
CHIX
|
08:23:24
|
509
|
3407.500
|
LSE
|
08:22:45
|
112
|
3406.500
|
CHIX
|
08:21:35
|
609
|
3406.000
|
LSE
|
08:21:35
|
105
|
3406.500
|
BATE
|
08:21:35
|
29
|
3406.500
|
BATE
|
08:21:35
|
99
|
3406.500
|
CHIX
|
08:21:35
|
128
|
3406.500
|
BATE
|
08:21:00
|
98
|
3406.500
|
CHIX
|
08:21:00
|
594
|
3406.500
|
LSE
|
08:21:00
|
92
|
3406.500
|
BATE
|
08:21:00
|
81
|
3406.500
|
CHIX
|
08:21:00
|
544
|
3404.500
|
LSE
|
08:18:58
|
85
|
3405.000
|
CHIX
|
08:18:58
|
229
|
3405.500
|
LSE
|
08:17:20
|
373
|
3405.500
|
LSE
|
08:17:20
|
85
|
3408.000
|
CHIX
|
08:16:53
|
147
|
3408.500
|
BATE
|
08:16:53
|
51
|
3408.500
|
LSE
|
08:16:53
|
250
|
3408.500
|
LSE
|
08:16:53
|
290
|
3408.500
|
LSE
|
08:16:53
|
98
|
3408.000
|
CHIX
|
08:16:53
|
40
|
3408.000
|
BATE
|
08:16:53
|
91
|
3408.000
|
CHIX
|
08:16:53
|
32
|
3408.000
|
BATE
|
08:16:53
|
44
|
3408.000
|
BATE
|
08:16:53
|
115
|
3408.500
|
BATE
|
08:16:53
|
715
|
3408.500
|
LSE
|
08:16:53
|
82
|
3409.000
|
CHIX
|
08:16:37
|
62
|
3407.500
|
CHIX
|
08:16:01
|
27
|
3407.500
|
CHIX
|
08:16:01
|
112
|
3407.000
|
BATE
|
08:16:01
|
123
|
3404.500
|
BATE
|
08:15:05
|
45
|
3405.000
|
CHIX
|
08:14:13
|
95
|
3405.000
|
CHIX
|
08:14:13
|
50
|
3405.000
|
CHIX
|
08:14:13
|
580
|
3406.000
|
LSE
|
08:14:13
|
231
|
3406.000
|
LSE
|
08:13:27
|
280
|
3406.000
|
LSE
|
08:13:27
|
99
|
3405.500
|
CHIX
|
08:12:32
|
48
|
3405.500
|
CHIX
|
08:12:32
|
33
|
3405.500
|
CHIX
|
08:12:30
|
604
|
3405.500
|
LSE
|
08:12:25
|
523
|
3406.500
|
LSE
|
08:12:20
|
45
|
3406.500
|
LSE
|
08:12:20
|
118
|
3400.500
|
BATE
|
08:10:50
|
95
|
3400.500
|
CHIX
|
08:10:50
|
47
|
3401.500
|
CHIX
|
08:10:23
|
108
|
3401.500
|
BATE
|
08:10:23
|
47
|
3401.500
|
CHIX
|
08:10:23
|
7
|
3403.000
|
CHIX
|
08:10:06
|
585
|
3403.000
|
LSE
|
08:09:51
|
114
|
3403.500
|
BATE
|
08:09:09
|
91
|
3403.500
|
CHIX
|
08:09:09
|
101
|
3404.000
|
LSE
|
08:09:07
|
404
|
3404.000
|
LSE
|
08:09:07
|
77
|
3404.000
|
LSE
|
08:09:07
|
95
|
3405.000
|
CHIX
|
08:09:04
|
81
|
3406.000
|
CHIX
|
08:09:04
|
654
|
3406.000
|
LSE
|
08:09:04
|
227
|
3405.000
|
BATE
|
08:09:04
|
57
|
3406.500
|
LSE
|
08:08:52
|
488
|
3406.500
|
LSE
|
08:08:52
|
173
|
3406.500
|
BATE
|
08:08:52
|
100
|
3406.500
|
CHIX
|
08:08:52
|
102
|
3407.500
|
CHIX
|
08:08:48
|
52
|
3405.500
|
LSE
|
08:08:30
|
77
|
3404.500
|
CHIX
|
08:07:31
|
616
|
3405.500
|
LSE
|
08:06:16
|
85
|
3404.500
|
CHIX
|
08:05:36
|
52
|
3405.000
|
BATE
|
08:05:25
|
83
|
3405.000
|
CHIX
|
08:05:25
|
112
|
3405.000
|
CHIX
|
08:05:25
|
56
|
3405.000
|
BATE
|
08:05:25
|
93
|
3406.500
|
CHIX
|
08:05:09
|
106
|
3406.000
|
BATE
|
08:05:09
|
102
|
3406.000
|
BATE
|
08:05:09
|
601
|
3405.500
|
LSE
|
08:05:09
|
103
|
3406.500
|
BATE
|
08:05:09
|
73
|
3407.000
|
CHIX
|
08:04:59
|
3
|
3406.500
|
CHIX
|
08:04:37
|
566
|
3405.000
|
LSE
|
08:04:24
|
92
|
3400.500
|
CHIX
|
08:03:27
|
126
|
3401.000
|
BATE
|
08:03:25
|
476
|
3401.500
|
LSE
|
08:03:24
|
127
|
3401.500
|
LSE
|
08:03:24
|
4
|
3403.500
|
CHIX
|
08:03:24
|
53
|
3403.500
|
CHIX
|
08:03:24
|
38
|
3403.500
|
CHIX
|
08:02:49
|
520
|
3405.500
|
LSE
|
08:02:48
|
90
|
3407.000
|
CHIX
|
08:02:16
|
553
|
3408.000
|
LSE
|
08:02:15
|
138
|
3408.000
|
BATE
|
08:02:15
|
85
|
3410.500
|
BATE
|
08:01:54
|
14
|
3410.500
|
BATE
|
08:01:54
|
562
|
3411.000
|
LSE
|
08:01:54
|
95
|
3411.000
|
CHIX
|
08:01:54
|
111
|
3411.500
|
BATE
|
08:01:54
|
384
|
3412.500
|
LSE
|
08:01:54
|
212
|
3412.500
|
LSE
|
08:01:54
|
94
|
3412.500
|
CHIX
|
08:01:54
|
96
|
3412.500
|
CHIX
|
08:01:54
|
110
|
3413.500
|
CHIX
|
08:01:50
|
94
|
3414.000
|
CHIX
|
08:01:50
|
13
|
3414.000
|
CHIX
|
08:01:21
|
75
|
3414.000
|
CHIX
|
08:01:21
|
534
|
3411.500
|
LSE
|
08:00:28
|
615
|
3412.500
|
LSE
|
08:00:26
|