Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated February 24, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Oliver Martin
|
||
Name: |
Oliver Martin |
|||
Title: |
Assistant Secretary
|
|||
Date of purchase:
|
23 February 2022
|
Number of ordinary shares of 25 pence each purchased:
|
375,000
|
Highest price paid per share (pence):
|
3420p
|
Lowest price paid per share (pence):
|
3371p
|
Volume weighted average price paid per share (pence):
|
3396.5354p
|
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
|
23/02/2022
|
260,000
|
3,396.3215
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/02/2022
|
75,000
|
3,396.9947
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/02/2022
|
40,000
|
3,397.0645
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
28
|
3394.000
|
CHIX
|
16:24:17
|
92
|
3394.000
|
CHIX
|
16:24:17
|
7
|
3394.500
|
BATE
|
16:23:59
|
62
|
3394.500
|
CHIX
|
16:23:50
|
66
|
3394.500
|
BATE
|
16:23:50
|
25
|
3394.500
|
CHIX
|
16:23:50
|
96
|
3394.500
|
CHIX
|
16:23:35
|
456
|
3394.000
|
LSE
|
16:23:30
|
116
|
3394.000
|
LSE
|
16:23:30
|
83
|
3394.000
|
BATE
|
16:23:30
|
68
|
3394.000
|
CHIX
|
16:23:27
|
52
|
3394.000
|
CHIX
|
16:23:27
|
52
|
3393.500
|
LSE
|
16:23:27
|
54
|
3393.500
|
LSE
|
16:23:21
|
250
|
3394.000
|
LSE
|
16:23:00
|
103
|
3394.000
|
BATE
|
16:23:00
|
96
|
3394.000
|
CHIX
|
16:23:00
|
4
|
3394.500
|
LSE
|
16:22:43
|
149
|
3394.500
|
LSE
|
16:22:43
|
651
|
3394.500
|
LSE
|
16:22:43
|
23
|
3394.500
|
CHIX
|
16:22:43
|
47
|
3394.500
|
CHIX
|
16:22:43
|
23
|
3394.500
|
CHIX
|
16:22:43
|
238
|
3394.500
|
BATE
|
16:22:43
|
11
|
3394.000
|
CHIX
|
16:22:34
|
68
|
3394.000
|
CHIX
|
16:22:34
|
67
|
3394.000
|
CHIX
|
16:22:34
|
1
|
3394.000
|
CHIX
|
16:22:34
|
69
|
3394.000
|
CHIX
|
16:22:34
|
26
|
3394.000
|
CHIX
|
16:22:34
|
21
|
3394.000
|
LSE
|
16:22:19
|
394
|
3394.000
|
LSE
|
16:22:18
|
106
|
3394.000
|
LSE
|
16:22:18
|
53
|
3394.000
|
LSE
|
16:22:18
|
179
|
3393.500
|
BATE
|
16:22:08
|
99
|
3393.500
|
CHIX
|
16:22:07
|
250
|
3393.500
|
LSE
|
16:21:49
|
30
|
3393.500
|
CHIX
|
16:21:49
|
54
|
3393.500
|
CHIX
|
16:21:48
|
91
|
3393.500
|
CHIX
|
16:21:37
|
98
|
3393.500
|
CHIX
|
16:21:16
|
631
|
3393.500
|
LSE
|
16:21:16
|
6
|
3394.500
|
CHIX
|
16:20:54
|
83
|
3394.500
|
CHIX
|
16:20:54
|
113
|
3394.500
|
BATE
|
16:20:54
|
88
|
3395.000
|
CHIX
|
16:20:48
|
626
|
3395.000
|
LSE
|
16:20:48
|
67
|
3395.000
|
BATE
|
16:20:46
|
6
|
3395.000
|
CHIX
|
16:20:21
|
3
|
3395.500
|
BATE
|
16:20:18
|
91
|
3395.000
|
CHIX
|
16:20:15
|
11
|
3395.500
|
BATE
|
16:20:12
|
33
|
3395.500
|
BATE
|
16:20:12
|
70
|
3395.500
|
BATE
|
16:20:12
|
250
|
3396.000
|
LSE
|
16:20:08
|
120
|
3396.000
|
LSE
|
16:20:08
|
54
|
3396.000
|
CHIX
|
16:20:04
|
18
|
3396.000
|
CHIX
|
16:20:04
|
54
|
3396.000
|
CHIX
|
16:20:04
|
52
|
3396.000
|
CHIX
|
16:20:04
|
70
|
3396.000
|
CHIX
|
16:20:04
|
275
|
3396.000
|
LSE
|
16:19:48
|
30
|
3395.500
|
LSE
|
16:19:44
|
51
|
3394.500
|
CHIX
|
16:19:26
|
6
|
3394.500
|
BATE
|
16:19:05
|
84
|
3394.500
|
CHIX
|
16:19:05
|
95
|
3394.500
|
BATE
|
16:19:05
|
9
|
3394.500
|
CHIX
|
16:19:05
|
88
|
3394.500
|
CHIX
|
16:19:05
|
40
|
3395.000
|
BATE
|
16:19:01
|
646
|
3395.000
|
LSE
|
16:19:00
|
253
|
3396.000
|
LSE
|
16:18:38
|
90
|
3396.000
|
CHIX
|
16:18:30
|
105
|
3396.500
|
BATE
|
16:18:17
|
15
|
3396.500
|
BATE
|
16:18:17
|
20
|
3396.500
|
CHIX
|
16:18:17
|
75
|
3396.500
|
CHIX
|
16:18:15
|
112
|
3397.500
|
BATE
|
16:18:05
|
46
|
3398.000
|
CHIX
|
16:18:04
|
68
|
3398.000
|
CHIX
|
16:18:04
|
300
|
3397.500
|
LSE
|
16:18:00
|
379
|
3398.000
|
LSE
|
16:18:00
|
140
|
3398.000
|
CHIX
|
16:18:00
|
92
|
3398.000
|
LSE
|
16:18:00
|
54
|
3398.000
|
LSE
|
16:17:56
|
110
|
3398.000
|
LSE
|
16:17:56
|
109
|
3397.000
|
BATE
|
16:17:34
|
254
|
3397.500
|
LSE
|
16:17:07
|
52
|
3397.500
|
LSE
|
16:17:07
|
15
|
3397.500
|
LSE
|
16:17:07
|
306
|
3397.500
|
LSE
|
16:17:07
|
98
|
3397.500
|
CHIX
|
16:17:07
|
84
|
3397.500
|
CHIX
|
16:17:07
|
105
|
3397.500
|
BATE
|
16:17:03
|
67
|
3397.000
|
CHIX
|
16:16:43
|
54
|
3396.500
|
CHIX
|
16:16:23
|
1
|
3396.500
|
CHIX
|
16:16:23
|
250
|
3396.500
|
LSE
|
16:16:14
|
78
|
3395.500
|
CHIX
|
16:16:01
|
70
|
3395.500
|
CHIX
|
16:16:01
|
274
|
3395.500
|
LSE
|
16:16:01
|
71
|
3395.500
|
BATE
|
16:16:01
|
38
|
3395.500
|
BATE
|
16:15:55
|
98
|
3396.000
|
CHIX
|
16:15:33
|
13
|
3395.500
|
CHIX
|
16:15:16
|
134
|
3395.500
|
CHIX
|
16:15:16
|
243
|
3395.500
|
LSE
|
16:15:16
|
65
|
3396.500
|
CHIX
|
16:15:12
|
93
|
3396.000
|
BATE
|
16:15:05
|
30
|
3396.000
|
BATE
|
16:15:05
|
374
|
3395.500
|
LSE
|
16:15:02
|
2
|
3396.500
|
CHIX
|
16:14:51
|
80
|
3396.500
|
CHIX
|
16:14:50
|
449
|
3396.000
|
LSE
|
16:14:37
|
76
|
3396.000
|
LSE
|
16:14:37
|
38
|
3396.500
|
CHIX
|
16:14:37
|
52
|
3396.500
|
CHIX
|
16:14:34
|
124
|
3396.500
|
BATE
|
16:14:33
|
52
|
3397.000
|
LSE
|
16:14:20
|
66
|
3394.500
|
BATE
|
16:13:53
|
77
|
3394.000
|
CHIX
|
16:13:52
|
94
|
3394.500
|
CHIX
|
16:13:51
|
551
|
3395.000
|
LSE
|
16:13:50
|
135
|
3395.000
|
BATE
|
16:13:50
|
83
|
3395.000
|
CHIX
|
16:13:50
|
51
|
3395.000
|
CHIX
|
16:13:47
|
269
|
3393.500
|
LSE
|
16:13:12
|
97
|
3393.500
|
CHIX
|
16:13:12
|
95
|
3393.000
|
CHIX
|
16:12:46
|
123
|
3393.500
|
BATE
|
16:12:46
|
93
|
3393.500
|
CHIX
|
16:12:27
|
643
|
3393.500
|
LSE
|
16:12:27
|
104
|
3392.500
|
BATE
|
16:12:16
|
189
|
3393.000
|
CHIX
|
16:12:16
|
82
|
3393.000
|
LSE
|
16:12:05
|
135
|
3393.000
|
LSE
|
16:12:05
|
123
|
3391.500
|
CHIX
|
16:11:23
|
335
|
3391.500
|
LSE
|
16:11:23
|
22
|
3391.500
|
LSE
|
16:11:23
|
258
|
3391.500
|
LSE
|
16:11:23
|
22
|
3391.500
|
LSE
|
16:11:23
|
250
|
3391.000
|
LSE
|
16:10:50
|
100
|
3390.500
|
BATE
|
16:10:31
|
9
|
3390.500
|
BATE
|
16:10:31
|
99
|
3391.000
|
CHIX
|
16:10:31
|
86
|
3391.000
|
CHIX
|
16:10:31
|
250
|
3391.500
|
LSE
|
16:10:29
|
250
|
3391.500
|
LSE
|
16:10:16
|
67
|
3391.500
|
CHIX
|
16:10:14
|
250
|
3389.500
|
LSE
|
16:09:45
|
51
|
3389.500
|
LSE
|
16:09:45
|
280
|
3389.500
|
LSE
|
16:09:45
|
102
|
3389.500
|
CHIX
|
16:09:45
|
4
|
3389.500
|
BATE
|
16:09:45
|
100
|
3389.500
|
BATE
|
16:09:45
|
98
|
3389.500
|
CHIX
|
16:09:45
|
116
|
3389.500
|
BATE
|
16:09:45
|
8
|
3389.500
|
BATE
|
16:09:45
|
54
|
3389.500
|
LSE
|
16:09:23
|
220
|
3389.500
|
LSE
|
16:08:57
|
76
|
3389.500
|
CHIX
|
16:08:57
|
100
|
3389.500
|
CHIX
|
16:08:57
|
104
|
3389.500
|
CHIX
|
16:08:57
|
126
|
3389.500
|
LSE
|
16:08:30
|
408
|
3389.500
|
LSE
|
16:08:30
|
122
|
3389.500
|
BATE
|
16:08:30
|
48
|
3390.500
|
CHIX
|
16:08:11
|
65
|
3390.500
|
CHIX
|
16:08:11
|
250
|
3390.500
|
LSE
|
16:08:11
|
100
|
3390.500
|
BATE
|
16:07:42
|
2
|
3391.000
|
CHIX
|
16:07:35
|
80
|
3391.000
|
CHIX
|
16:07:35
|
666
|
3391.000
|
LSE
|
16:07:35
|
123
|
3391.000
|
BATE
|
16:07:35
|
85
|
3391.000
|
CHIX
|
16:07:35
|
13
|
3391.500
|
CHIX
|
16:07:30
|
74
|
3391.500
|
CHIX
|
16:07:30
|
100
|
3388.500
|
CHIX
|
16:06:45
|
88
|
3389.000
|
BATE
|
16:06:41
|
22
|
3389.000
|
BATE
|
16:06:41
|
63
|
3389.500
|
CHIX
|
16:06:18
|
69
|
3389.500
|
CHIX
|
16:06:18
|
520
|
3389.500
|
LSE
|
16:06:13
|
80
|
3389.500
|
LSE
|
16:06:13
|
309
|
3389.000
|
LSE
|
16:06:13
|
133
|
3389.500
|
CHIX
|
16:06:13
|
94
|
3390.500
|
CHIX
|
16:05:25
|
120
|
3390.500
|
BATE
|
16:05:25
|
615
|
3392.000
|
LSE
|
16:05:10
|
58
|
3392.500
|
CHIX
|
16:05:02
|
70
|
3392.500
|
CHIX
|
16:05:02
|
572
|
3392.500
|
LSE
|
16:05:02
|
93
|
3392.500
|
CHIX
|
16:05:02
|
113
|
3392.500
|
BATE
|
16:05:02
|
40
|
3393.000
|
CHIX
|
16:04:49
|
17
|
3393.000
|
CHIX
|
16:04:49
|
74
|
3393.000
|
BATE
|
16:04:49
|
36
|
3393.000
|
BATE
|
16:04:49
|
50
|
3393.000
|
CHIX
|
16:04:49
|
69
|
3392.000
|
CHIX
|
16:04:07
|
94
|
3392.500
|
CHIX
|
16:04:05
|
80
|
3392.500
|
CHIX
|
16:04:05
|
631
|
3393.000
|
LSE
|
16:03:59
|
32
|
3392.000
|
CHIX
|
16:03:09
|
55
|
3392.000
|
CHIX
|
16:03:09
|
104
|
3392.500
|
BATE
|
16:03:07
|
492
|
3392.500
|
LSE
|
16:03:07
|
63
|
3392.500
|
LSE
|
16:03:07
|
23
|
3393.000
|
CHIX
|
16:03:02
|
73
|
3393.000
|
CHIX
|
16:03:02
|
125
|
3392.000
|
CHIX
|
16:02:40
|
90
|
3392.000
|
BATE
|
16:02:40
|
89
|
3392.500
|
CHIX
|
16:02:10
|
83
|
3392.500
|
CHIX
|
16:02:10
|
101
|
3392.500
|
BATE
|
16:02:10
|
123
|
3392.500
|
BATE
|
16:02:10
|
545
|
3392.500
|
LSE
|
16:02:10
|
49
|
3392.500
|
LSE
|
16:02:10
|
84
|
3393.000
|
CHIX
|
16:02:00
|
272
|
3393.500
|
LSE
|
16:01:38
|
90
|
3394.000
|
CHIX
|
16:01:32
|
41
|
3394.500
|
BATE
|
16:01:27
|
69
|
3394.500
|
CHIX
|
16:01:22
|
15
|
3394.500
|
CHIX
|
16:01:22
|
280
|
3395.500
|
LSE
|
16:01:14
|
509
|
3392.500
|
LSE
|
16:00:43
|
47
|
3392.500
|
LSE
|
16:00:43
|
89
|
3392.500
|
CHIX
|
16:00:43
|
95
|
3393.500
|
CHIX
|
16:00:35
|
54
|
3394.500
|
CHIX
|
16:00:04
|
76
|
3394.500
|
LSE
|
16:00:02
|
452
|
3394.500
|
LSE
|
16:00:02
|
58
|
3394.500
|
LSE
|
16:00:02
|
115
|
3395.000
|
BATE
|
15:59:53
|
100
|
3395.500
|
CHIX
|
15:59:51
|
7
|
3395.500
|
CHIX
|
15:59:51
|
83
|
3395.500
|
CHIX
|
15:59:51
|
129
|
3395.500
|
BATE
|
15:59:51
|
95
|
3396.000
|
CHIX
|
15:59:14
|
86
|
3396.000
|
LSE
|
15:59:14
|
46
|
3396.000
|
CHIX
|
15:59:14
|
13
|
3396.000
|
BATE
|
15:59:14
|
104
|
3396.000
|
BATE
|
15:59:14
|
366
|
3396.000
|
LSE
|
15:59:14
|
92
|
3396.000
|
LSE
|
15:59:12
|
100
|
3396.000
|
LSE
|
15:59:12
|
90
|
3396.500
|
LSE
|
15:58:57
|
203
|
3396.500
|
LSE
|
15:58:57
|
28
|
3396.500
|
LSE
|
15:58:57
|
226
|
3396.500
|
LSE
|
15:58:57
|
33
|
3397.000
|
CHIX
|
15:58:50
|
66
|
3397.000
|
CHIX
|
15:58:50
|
99
|
3396.500
|
CHIX
|
15:58:24
|
11
|
3396.500
|
LSE
|
15:58:24
|
136
|
3396.500
|
BATE
|
15:58:24
|
7
|
3396.500
|
BATE
|
15:58:24
|
751
|
3396.500
|
LSE
|
15:58:24
|
11
|
3396.500
|
LSE
|
15:58:24
|
25
|
3397.500
|
BATE
|
15:58:13
|
13
|
3397.500
|
BATE
|
15:58:13
|
104
|
3397.500
|
BATE
|
15:58:13
|
66
|
3396.500
|
CHIX
|
15:57:58
|
83
|
3396.500
|
CHIX
|
15:57:58
|
23
|
3396.500
|
CHIX
|
15:57:58
|
66
|
3396.500
|
CHIX
|
15:57:58
|
67
|
3396.500
|
CHIX
|
15:57:09
|
32
|
3396.500
|
CHIX
|
15:57:09
|
90
|
3396.500
|
CHIX
|
15:57:09
|
30
|
3397.500
|
CHIX
|
15:56:59
|
68
|
3397.500
|
CHIX
|
15:56:59
|
6
|
3397.500
|
CHIX
|
15:56:59
|
250
|
3396.500
|
LSE
|
15:56:46
|
291
|
3396.500
|
LSE
|
15:56:46
|
87
|
3396.500
|
CHIX
|
15:56:46
|
106
|
3396.000
|
BATE
|
15:56:30
|
4
|
3396.500
|
CHIX
|
15:56:29
|
76
|
3396.500
|
CHIX
|
15:56:29
|
102
|
3396.500
|
BATE
|
15:56:29
|
81
|
3396.500
|
CHIX
|
15:56:21
|
51
|
3395.500
|
BATE
|
15:55:55
|
265
|
3396.000
|
LSE
|
15:55:54
|
300
|
3396.000
|
LSE
|
15:55:54
|
83
|
3395.500
|
CHIX
|
15:55:44
|
599
|
3397.000
|
LSE
|
15:55:29
|
1
|
3396.000
|
LSE
|
15:55:05
|
82
|
3396.000
|
CHIX
|
15:55:03
|
58
|
3396.000
|
CHIX
|
15:55:03
|
67
|
3396.000
|
CHIX
|
15:55:03
|
50
|
3395.000
|
CHIX
|
15:54:23
|
214
|
3395.000
|
LSE
|
15:54:22
|
353
|
3395.000
|
LSE
|
15:54:22
|
45
|
3395.000
|
LSE
|
15:54:22
|
114
|
3395.500
|
BATE
|
15:54:15
|
64
|
3396.000
|
CHIX
|
15:54:01
|
100
|
3396.000
|
CHIX
|
15:54:01
|
64
|
3396.000
|
CHIX
|
15:54:01
|
132
|
3396.000
|
CHIX
|
15:53:52
|
42
|
3396.000
|
BATE
|
15:53:52
|
2
|
3396.000
|
BATE
|
15:53:52
|
587
|
3396.000
|
LSE
|
15:53:52
|
67
|
3396.000
|
BATE
|
15:53:52
|
68
|
3396.500
|
CHIX
|
15:53:29
|
30
|
3396.500
|
CHIX
|
15:53:29
|
1
|
3396.000
|
LSE
|
15:52:51
|
553
|
3396.000
|
LSE
|
15:52:50
|
88
|
3396.500
|
CHIX
|
15:52:23
|
89
|
3397.500
|
BATE
|
15:51:54
|
22
|
3397.500
|
BATE
|
15:51:54
|
106
|
3398.000
|
BATE
|
15:51:53
|
62
|
3399.500
|
CHIX
|
15:51:32
|
67
|
3399.500
|
CHIX
|
15:51:32
|
69
|
3399.000
|
BATE
|
15:51:32
|
634
|
3399.000
|
LSE
|
15:51:32
|
94
|
3399.000
|
CHIX
|
15:51:32
|
33
|
3399.000
|
BATE
|
15:51:32
|
16
|
3399.500
|
CHIX
|
15:51:24
|
70
|
3399.500
|
CHIX
|
15:51:24
|
37
|
3399.500
|
CHIX
|
15:51:24
|
102
|
3399.500
|
BATE
|
15:51:24
|
51
|
3399.500
|
CHIX
|
15:51:22
|
560
|
3398.000
|
LSE
|
15:51:00
|
92
|
3398.000
|
CHIX
|
15:50:43
|
2
|
3398.000
|
BATE
|
15:50:43
|
66
|
3398.000
|
BATE
|
15:50:43
|
173
|
3398.000
|
CHIX
|
15:50:43
|
100
|
3398.000
|
BATE
|
15:50:43
|
627
|
3397.500
|
LSE
|
15:49:56
|
48
|
3398.000
|
CHIX
|
15:49:55
|
67
|
3398.000
|
CHIX
|
15:49:55
|
588
|
3398.000
|
LSE
|
15:49:54
|
11
|
3397.000
|
CHIX
|
15:49:41
|
118
|
3397.000
|
CHIX
|
15:49:41
|
51
|
3396.000
|
CHIX
|
15:49:33
|
113
|
3393.500
|
BATE
|
15:48:01
|
288
|
3393.500
|
LSE
|
15:48:01
|
366
|
3393.500
|
LSE
|
15:48:01
|
99
|
3393.500
|
CHIX
|
15:48:01
|
119
|
3393.500
|
BATE
|
15:48:01
|
65
|
3393.500
|
CHIX
|
15:47:34
|
65
|
3393.500
|
CHIX
|
15:47:34
|
65
|
3393.500
|
CHIX
|
15:47:34
|
110
|
3393.500
|
BATE
|
15:47:34
|
61
|
3393.500
|
CHIX
|
15:47:34
|
24
|
3394.500
|
CHIX
|
15:47:20
|
72
|
3394.500
|
CHIX
|
15:47:20
|
107
|
3394.500
|
BATE
|
15:47:20
|
82
|
3395.000
|
LSE
|
15:47:19
|
460
|
3395.000
|
LSE
|
15:47:19
|
32
|
3393.500
|
CHIX
|
15:47:10
|
33
|
3393.500
|
CHIX
|
15:47:10
|
65
|
3393.500
|
CHIX
|
15:47:10
|
121
|
3393.000
|
LSE
|
15:46:49
|
75
|
3392.000
|
LSE
|
15:46:31
|
250
|
3392.000
|
LSE
|
15:46:31
|
111
|
3392.000
|
LSE
|
15:46:31
|
250
|
3392.000
|
LSE
|
15:46:31
|
56
|
3390.500
|
CHIX
|
15:45:46
|
25
|
3390.500
|
CHIX
|
15:45:46
|
21
|
3390.500
|
CHIX
|
15:45:26
|
67
|
3390.500
|
CHIX
|
15:45:26
|
150
|
3391.500
|
CHIX
|
15:45:10
|
208
|
3392.000
|
LSE
|
15:45:08
|
255
|
3392.000
|
LSE
|
15:45:08
|
106
|
3392.000
|
LSE
|
15:45:08
|
82
|
3389.500
|
CHIX
|
15:44:29
|
108
|
3390.000
|
BATE
|
15:44:28
|
98
|
3390.500
|
LSE
|
15:44:20
|
250
|
3390.500
|
LSE
|
15:44:20
|
270
|
3390.500
|
LSE
|
15:44:20
|
94
|
3391.000
|
CHIX
|
15:44:12
|
127
|
3391.000
|
BATE
|
15:44:12
|
123
|
3391.500
|
BATE
|
15:44:06
|
168
|
3392.000
|
CHIX
|
15:43:54
|
65
|
3392.000
|
CHIX
|
15:43:54
|
51
|
3392.000
|
CHIX
|
15:43:35
|
347
|
3391.500
|
LSE
|
15:43:32
|
19
|
3392.000
|
LSE
|
15:43:32
|
250
|
3391.500
|
LSE
|
15:43:32
|
52
|
3390.500
|
BATE
|
15:43:01
|
434
|
3391.000
|
LSE
|
15:42:49
|
86
|
3391.500
|
CHIX
|
15:42:40
|
12
|
3391.500
|
CHIX
|
15:42:40
|
34
|
3391.500
|
CHIX
|
15:42:40
|
263
|
3391.500
|
LSE
|
15:42:28
|
13
|
3390.500
|
CHIX
|
15:42:12
|
68
|
3390.500
|
CHIX
|
15:42:12
|
31
|
3390.500
|
CHIX
|
15:42:12
|
68
|
3390.500
|
CHIX
|
15:42:12
|
103
|
3390.000
|
LSE
|
15:41:35
|
389
|
3390.000
|
LSE
|
15:41:35
|
103
|
3390.000
|
LSE
|
15:41:35
|
118
|
3390.500
|
CHIX
|
15:41:35
|
87
|
3390.500
|
BATE
|
15:41:35
|
17
|
3390.500
|
BATE
|
15:41:35
|
100
|
3391.000
|
BATE
|
15:41:35
|
14
|
3391.000
|
BATE
|
15:41:35
|
200
|
3391.000
|
CHIX
|
15:41:35
|
126
|
3392.000
|
LSE
|
15:40:36
|
250
|
3392.000
|
LSE
|
15:40:36
|
126
|
3392.000
|
LSE
|
15:40:36
|
102
|
3391.500
|
BATE
|
15:40:29
|
123
|
3391.500
|
BATE
|
15:40:29
|
86
|
3392.500
|
CHIX
|
15:40:29
|
250
|
3393.500
|
LSE
|
15:40:12
|
200
|
3393.500
|
LSE
|
15:40:12
|
107
|
3393.000
|
CHIX
|
15:40:00
|
88
|
3393.000
|
CHIX
|
15:40:00
|
38
|
3393.000
|
CHIX
|
15:40:00
|
67
|
3393.000
|
CHIX
|
15:40:00
|
52
|
3393.000
|
LSE
|
15:39:59
|
253
|
3392.500
|
LSE
|
15:39:48
|
250
|
3392.500
|
LSE
|
15:39:48
|
95
|
3392.500
|
CHIX
|
15:39:36
|
111
|
3390.500
|
BATE
|
15:38:54
|
272
|
3391.500
|
LSE
|
15:38:50
|
250
|
3391.500
|
LSE
|
15:38:50
|
86
|
3391.500
|
CHIX
|
15:38:25
|
108
|
3391.500
|
BATE
|
15:38:20
|
120
|
3392.000
|
BATE
|
15:38:16
|
22
|
3392.500
|
CHIX
|
15:38:15
|
82
|
3392.500
|
CHIX
|
15:38:15
|
66
|
3391.500
|
CHIX
|
15:37:54
|
69
|
3391.500
|
CHIX
|
15:37:54
|
66
|
3391.500
|
CHIX
|
15:37:54
|
25
|
3391.500
|
CHIX
|
15:37:54
|
252
|
3391.500
|
LSE
|
15:37:38
|
92
|
3391.500
|
LSE
|
15:37:38
|
220
|
3391.500
|
LSE
|
15:37:38
|
220
|
3392.000
|
LSE
|
15:37:22
|
6
|
3390.500
|
CHIX
|
15:37:10
|
234
|
3390.000
|
LSE
|
15:36:52
|
68
|
3390.000
|
CHIX
|
15:36:49
|
228
|
3390.000
|
LSE
|
15:36:46
|
102
|
3390.000
|
BATE
|
15:36:36
|
85
|
3390.500
|
BATE
|
15:36:25
|
23
|
3390.500
|
BATE
|
15:36:25
|
29
|
3390.500
|
CHIX
|
15:36:22
|
65
|
3390.500
|
CHIX
|
15:36:22
|
250
|
3391.000
|
LSE
|
15:36:21
|
30
|
3391.000
|
CHIX
|
15:36:04
|
69
|
3391.000
|
CHIX
|
15:36:04
|
51
|
3391.000
|
CHIX
|
15:36:04
|
256
|
3390.500
|
LSE
|
15:35:48
|
115
|
3390.500
|
BATE
|
15:35:48
|
250
|
3390.500
|
LSE
|
15:35:47
|
5
|
3390.000
|
BATE
|
15:35:46
|
58
|
3390.500
|
CHIX
|
15:35:24
|
29
|
3390.500
|
CHIX
|
15:35:24
|
41
|
3390.500
|
CHIX
|
15:35:24
|
58
|
3390.500
|
CHIX
|
15:35:24
|
100
|
3390.500
|
CHIX
|
15:35:09
|
25
|
3390.500
|
CHIX
|
15:35:09
|
24
|
3390.500
|
CHIX
|
15:35:07
|
67
|
3390.500
|
CHIX
|
15:35:07
|
75
|
3391.500
|
LSE
|
15:35:06
|
250
|
3391.500
|
LSE
|
15:35:06
|
55
|
3390.500
|
CHIX
|
15:35:01
|
376
|
3389.500
|
LSE
|
15:34:41
|
271
|
3389.500
|
LSE
|
15:34:41
|
234
|
3389.500
|
LSE
|
15:34:41
|
466
|
3389.500
|
LSE
|
15:34:41
|
356
|
3390.000
|
LSE
|
15:34:07
|
153
|
3390.000
|
LSE
|
15:34:07
|
116
|
3390.000
|
LSE
|
15:34:07
|
59
|
3389.500
|
CHIX
|
15:33:47
|
220
|
3389.500
|
LSE
|
15:33:41
|
274
|
3389.500
|
LSE
|
15:33:41
|
96
|
3389.500
|
LSE
|
15:33:41
|
109
|
3390.000
|
BATE
|
15:33:41
|
191
|
3390.000
|
LSE
|
15:33:41
|
447
|
3390.000
|
LSE
|
15:33:41
|
124
|
3390.500
|
BATE
|
15:33:40
|
49
|
3391.000
|
CHIX
|
15:33:38
|
68
|
3391.000
|
CHIX
|
15:33:38
|
68
|
3391.000
|
CHIX
|
15:33:38
|
40
|
3391.000
|
CHIX
|
15:33:38
|
63
|
3391.000
|
BATE
|
15:33:09
|
83
|
3391.000
|
CHIX
|
15:33:09
|
103
|
3391.000
|
BATE
|
15:33:09
|
113
|
3391.000
|
BATE
|
15:33:09
|
75
|
3391.500
|
LSE
|
15:33:06
|
222
|
3391.500
|
LSE
|
15:33:06
|
250
|
3391.500
|
LSE
|
15:33:06
|
250
|
3391.500
|
LSE
|
15:33:06
|
222
|
3391.500
|
LSE
|
15:33:06
|
33
|
3391.500
|
CHIX
|
15:33:06
|
68
|
3391.500
|
CHIX
|
15:33:06
|
75
|
3391.500
|
LSE
|
15:33:06
|
250
|
3391.500
|
LSE
|
15:33:06
|
101
|
3391.500
|
LSE
|
15:33:02
|
38
|
3391.500
|
CHIX
|
15:33:02
|
85
|
3390.500
|
CHIX
|
15:32:25
|
97
|
3390.500
|
CHIX
|
15:32:25
|
419
|
3389.500
|
LSE
|
15:32:03
|
212
|
3389.500
|
LSE
|
15:32:03
|
638
|
3390.000
|
LSE
|
15:32:03
|
250
|
3389.500
|
LSE
|
15:31:55
|
88
|
3390.000
|
CHIX
|
15:31:47
|
82
|
3390.500
|
CHIX
|
15:31:37
|
50
|
3391.000
|
CHIX
|
15:31:29
|
38
|
3391.000
|
CHIX
|
15:31:29
|
24
|
3391.000
|
CHIX
|
15:31:28
|
170
|
3390.000
|
LSE
|
15:31:20
|
51
|
3390.000
|
LSE
|
15:31:20
|
626
|
3388.000
|
LSE
|
15:31:03
|
51
|
3389.000
|
LSE
|
15:31:00
|
8
|
3389.000
|
LSE
|
15:31:00
|
250
|
3389.000
|
LSE
|
15:31:00
|
545
|
3389.500
|
LSE
|
15:30:40
|
46
|
3389.500
|
LSE
|
15:30:40
|
348
|
3389.500
|
LSE
|
15:30:40
|
278
|
3389.500
|
LSE
|
15:30:40
|
605
|
3387.500
|
LSE
|
15:30:33
|
135
|
3386.500
|
BATE
|
15:30:06
|
117
|
3386.500
|
CHIX
|
15:30:06
|
63
|
3387.000
|
BATE
|
15:30:02
|
298
|
3387.500
|
LSE
|
15:30:00
|
293
|
3387.500
|
LSE
|
15:30:00
|
98
|
3387.000
|
CHIX
|
15:30:00
|
111
|
3387.000
|
BATE
|
15:30:00
|
97
|
3387.500
|
CHIX
|
15:30:00
|
101
|
3387.500
|
CHIX
|
15:29:29
|
89
|
3387.500
|
LSE
|
15:29:29
|
295
|
3387.500
|
LSE
|
15:29:29
|
163
|
3387.500
|
LSE
|
15:29:29
|
5
|
3387.500
|
LSE
|
15:29:29
|
56
|
3388.000
|
LSE
|
15:29:25
|
250
|
3388.000
|
LSE
|
15:29:12
|
250
|
3388.000
|
LSE
|
15:29:12
|
250
|
3388.000
|
LSE
|
15:29:12
|
25
|
3388.000
|
LSE
|
15:29:12
|
350
|
3387.500
|
LSE
|
15:29:10
|
218
|
3386.000
|
LSE
|
15:28:49
|
18
|
3384.000
|
CHIX
|
15:28:05
|
73
|
3384.000
|
CHIX
|
15:28:05
|
250
|
3384.000
|
LSE
|
15:28:02
|
357
|
3384.000
|
LSE
|
15:28:02
|
220
|
3384.000
|
LSE
|
15:28:02
|
91
|
3383.500
|
CHIX
|
15:27:49
|
550
|
3383.500
|
LSE
|
15:27:48
|
117
|
3384.000
|
LSE
|
15:27:38
|
259
|
3384.000
|
LSE
|
15:27:38
|
31
|
3382.500
|
CHIX
|
15:27:29
|
68
|
3382.500
|
CHIX
|
15:27:29
|
311
|
3383.000
|
LSE
|
15:27:18
|
241
|
3383.000
|
LSE
|
15:27:10
|
146
|
3383.500
|
LSE
|
15:27:05
|
52
|
3383.500
|
LSE
|
15:27:04
|
67
|
3383.500
|
CHIX
|
15:27:03
|
297
|
3383.500
|
LSE
|
15:27:03
|
250
|
3384.000
|
LSE
|
15:27:03
|
111
|
3383.500
|
BATE
|
15:26:54
|
35
|
3383.500
|
BATE
|
15:26:54
|
13
|
3383.500
|
BATE
|
15:26:54
|
28
|
3383.500
|
BATE
|
15:26:54
|
41
|
3383.500
|
BATE
|
15:26:54
|
2
|
3384.000
|
CHIX
|
15:26:49
|
527
|
3384.000
|
LSE
|
15:26:43
|
88
|
3384.000
|
CHIX
|
15:26:41
|
92
|
3384.500
|
CHIX
|
15:26:38
|
250
|
3386.000
|
LSE
|
15:26:37
|
288
|
3386.000
|
LSE
|
15:26:37
|
223
|
3386.000
|
LSE
|
15:26:36
|
53
|
3386.000
|
LSE
|
15:26:36
|
250
|
3385.500
|
LSE
|
15:26:30
|
74
|
3385.500
|
CHIX
|
15:26:23
|
59
|
3385.500
|
CHIX
|
15:26:21
|
116
|
3386.000
|
BATE
|
15:26:21
|
250
|
3387.000
|
LSE
|
15:26:04
|
150
|
3387.000
|
LSE
|
15:26:04
|
514
|
3387.000
|
LSE
|
15:26:02
|
59
|
3387.000
|
LSE
|
15:26:02
|
250
|
3388.000
|
LSE
|
15:26:01
|
225
|
3388.000
|
LSE
|
15:26:01
|
250
|
3388.000
|
LSE
|
15:26:01
|
224
|
3388.000
|
LSE
|
15:25:50
|
215
|
3388.000
|
LSE
|
15:25:39
|
55
|
3388.000
|
CHIX
|
15:25:39
|
55
|
3388.000
|
CHIX
|
15:25:39
|
55
|
3388.000
|
CHIX
|
15:25:39
|
66
|
3388.000
|
CHIX
|
15:25:38
|
260
|
3388.000
|
LSE
|
15:25:38
|
250
|
3388.000
|
LSE
|
15:25:22
|
250
|
3388.000
|
LSE
|
15:25:22
|
93
|
3388.000
|
LSE
|
15:25:22
|
213
|
3388.500
|
LSE
|
15:25:17
|
355
|
3388.500
|
LSE
|
15:25:17
|
88
|
3389.000
|
LSE
|
15:25:16
|
440
|
3389.000
|
LSE
|
15:25:16
|
250
|
3387.500
|
LSE
|
15:24:47
|
275
|
3387.500
|
LSE
|
15:24:44
|
164
|
3387.500
|
LSE
|
15:24:44
|
268
|
3387.500
|
LSE
|
15:24:43
|
226
|
3388.500
|
LSE
|
15:24:42
|
250
|
3388.500
|
LSE
|
15:24:42
|
46
|
3388.500
|
BATE
|
15:24:41
|
275
|
3388.500
|
LSE
|
15:24:40
|
54
|
3388.500
|
LSE
|
15:24:40
|
60
|
3388.500
|
BATE
|
15:24:39
|
16
|
3388.500
|
BATE
|
15:24:39
|
250
|
3389.500
|
LSE
|
15:24:39
|
169
|
3389.500
|
LSE
|
15:24:39
|
275
|
3391.000
|
LSE
|
15:24:34
|
250
|
3391.000
|
LSE
|
15:24:29
|
114
|
3391.000
|
LSE
|
15:24:29
|
278
|
3391.000
|
LSE
|
15:24:29
|
100
|
3390.500
|
BATE
|
15:24:29
|
23
|
3390.500
|
BATE
|
15:24:29
|
91
|
3391.000
|
CHIX
|
15:24:29
|
101
|
3391.500
|
BATE
|
15:24:27
|
278
|
3392.000
|
LSE
|
15:24:14
|
278
|
3392.000
|
LSE
|
15:24:14
|
52
|
3391.500
|
CHIX
|
15:24:13
|
256
|
3391.000
|
LSE
|
15:24:00
|
128
|
3391.000
|
LSE
|
15:23:58
|
500
|
3391.000
|
LSE
|
15:23:58
|
114
|
3391.500
|
CHIX
|
15:23:55
|
25
|
3391.500
|
CHIX
|
15:23:55
|
70
|
3391.500
|
CHIX
|
15:23:55
|
65
|
3392.000
|
CHIX
|
15:23:51
|
4
|
3392.000
|
CHIX
|
15:23:51
|
640
|
3392.000
|
LSE
|
15:23:47
|
241
|
3392.500
|
LSE
|
15:23:41
|
529
|
3392.000
|
LSE
|
15:23:31
|
250
|
3392.000
|
LSE
|
15:23:31
|
457
|
3392.500
|
LSE
|
15:23:22
|
192
|
3392.500
|
LSE
|
15:23:22
|
77
|
3390.500
|
CHIX
|
15:22:52
|
26
|
3392.000
|
CHIX
|
15:22:38
|
70
|
3392.000
|
CHIX
|
15:22:38
|
573
|
3392.000
|
LSE
|
15:22:17
|
81
|
3393.500
|
CHIX
|
15:22:14
|
97
|
3394.000
|
CHIX
|
15:21:52
|
69
|
3394.000
|
BATE
|
15:21:52
|
50
|
3394.000
|
BATE
|
15:21:52
|
339
|
3394.500
|
LSE
|
15:21:47
|
339
|
3394.500
|
LSE
|
15:21:47
|
104
|
3394.500
|
BATE
|
15:21:37
|
35
|
3394.500
|
BATE
|
15:21:37
|
26
|
3394.500
|
CHIX
|
15:21:36
|
76
|
3394.000
|
CHIX
|
15:21:32
|
18
|
3395.000
|
CHIX
|
15:21:02
|
17
|
3395.000
|
CHIX
|
15:20:58
|
60
|
3395.000
|
CHIX
|
15:20:58
|
651
|
3395.500
|
LSE
|
15:20:55
|
69
|
3396.000
|
CHIX
|
15:20:46
|
30
|
3396.500
|
CHIX
|
15:20:18
|
66
|
3396.500
|
CHIX
|
15:20:18
|
81
|
3397.500
|
CHIX
|
15:20:14
|
575
|
3398.000
|
LSE
|
15:20:09
|
82
|
3398.000
|
CHIX
|
15:20:09
|
111
|
3399.000
|
BATE
|
15:20:07
|
52
|
3399.000
|
LSE
|
15:20:05
|
273
|
3399.000
|
LSE
|
15:20:05
|
88
|
3399.500
|
CHIX
|
15:19:28
|
96
|
3399.500
|
CHIX
|
15:19:26
|
101
|
3399.500
|
BATE
|
15:19:26
|
20
|
3399.500
|
BATE
|
15:19:26
|
51
|
3400.500
|
LSE
|
15:19:10
|
250
|
3400.500
|
LSE
|
15:19:10
|
115
|
3400.500
|
BATE
|
15:19:10
|
54
|
3401.000
|
CHIX
|
15:18:42
|
69
|
3401.000
|
CHIX
|
15:18:42
|
270
|
3401.000
|
LSE
|
15:18:42
|
16
|
3401.000
|
LSE
|
15:18:42
|
53
|
3402.000
|
CHIX
|
15:18:37
|
250
|
3402.000
|
LSE
|
15:18:37
|
93
|
3402.000
|
LSE
|
15:18:37
|
16
|
3402.000
|
LSE
|
15:18:37
|
123
|
3401.500
|
CHIX
|
15:18:01
|
42
|
3401.500
|
CHIX
|
15:18:01
|
539
|
3401.500
|
LSE
|
15:18:00
|
158
|
3401.500
|
BATE
|
15:18:00
|
109
|
3402.500
|
BATE
|
15:17:56
|
81
|
3402.500
|
CHIX
|
15:17:56
|
553
|
3403.000
|
LSE
|
15:17:19
|
6
|
3403.000
|
LSE
|
15:17:19
|
40
|
3402.000
|
CHIX
|
15:17:04
|
32
|
3402.000
|
CHIX
|
15:17:04
|
8
|
3402.000
|
CHIX
|
15:17:04
|
54
|
3402.000
|
BATE
|
15:17:00
|
53
|
3402.000
|
BATE
|
15:17:00
|
65
|
3402.500
|
CHIX
|
15:16:49
|
140
|
3402.500
|
LSE
|
15:16:49
|
73
|
3402.500
|
CHIX
|
15:16:27
|
264
|
3402.500
|
LSE
|
15:16:27
|
68
|
3402.500
|
LSE
|
15:16:27
|
53
|
3402.500
|
LSE
|
15:16:27
|
127
|
3402.500
|
LSE
|
15:16:27
|
98
|
3402.000
|
CHIX
|
15:16:12
|
95
|
3402.500
|
CHIX
|
15:16:10
|
605
|
3402.500
|
LSE
|
15:16:10
|
76
|
3402.500
|
CHIX
|
15:16:10
|
12
|
3402.500
|
CHIX
|
15:16:10
|
246
|
3402.500
|
LSE
|
15:15:53
|
25
|
3401.500
|
CHIX
|
15:15:13
|
131
|
3401.500
|
CHIX
|
15:15:13
|
113
|
3401.500
|
BATE
|
15:15:13
|
87
|
3402.500
|
CHIX
|
15:14:56
|
76
|
3402.500
|
CHIX
|
15:14:56
|
18
|
3402.500
|
CHIX
|
15:14:56
|
15
|
3402.500
|
LSE
|
15:14:56
|
201
|
3402.500
|
LSE
|
15:14:56
|
23
|
3402.500
|
BATE
|
15:14:56
|
44
|
3402.500
|
BATE
|
15:14:56
|
103
|
3402.500
|
BATE
|
15:14:56
|
321
|
3402.500
|
LSE
|
15:14:56
|
42
|
3403.000
|
CHIX
|
15:14:51
|
42
|
3403.000
|
CHIX
|
15:14:44
|
38
|
3402.500
|
BATE
|
15:14:43
|
108
|
3403.000
|
BATE
|
15:14:31
|
625
|
3403.000
|
LSE
|
15:14:31
|
85
|
3403.000
|
CHIX
|
15:14:31
|
257
|
3402.000
|
LSE
|
15:13:35
|
17
|
3402.000
|
CHIX
|
15:13:33
|
72
|
3402.000
|
CHIX
|
15:13:33
|
51
|
3402.500
|
CHIX
|
15:13:32
|
255
|
3402.000
|
LSE
|
15:13:12
|
288
|
3402.000
|
LSE
|
15:13:12
|
84
|
3402.500
|
CHIX
|
15:12:51
|
34
|
3402.500
|
CHIX
|
15:12:51
|
52
|
3402.500
|
CHIX
|
15:12:51
|
194
|
3403.000
|
LSE
|
15:12:49
|
339
|
3403.000
|
LSE
|
15:12:49
|
35
|
3403.000
|
CHIX
|
15:12:30
|
13
|
3405.500
|
BATE
|
15:12:06
|
87
|
3405.500
|
BATE
|
15:12:06
|
13
|
3405.500
|
BATE
|
15:12:06
|
84
|
3406.000
|
CHIX
|
15:12:05
|
82
|
3407.500
|
CHIX
|
15:12:02
|
95
|
3407.500
|
CHIX
|
15:12:02
|
125
|
3407.500
|
BATE
|
15:12:02
|
364
|
3408.000
|
LSE
|
15:11:51
|
87
|
3408.000
|
LSE
|
15:11:51
|
87
|
3408.000
|
LSE
|
15:11:51
|
250
|
3409.500
|
LSE
|
15:11:36
|
97
|
3408.500
|
CHIX
|
15:11:26
|
107
|
3408.500
|
BATE
|
15:11:26
|
253
|
3408.500
|
LSE
|
15:11:01
|
88
|
3408.500
|
CHIX
|
15:11:01
|
294
|
3408.500
|
LSE
|
15:11:01
|
97
|
3409.000
|
CHIX
|
15:11:01
|
90
|
3409.000
|
CHIX
|
15:10:44
|
96
|
3409.000
|
CHIX
|
15:10:36
|
176
|
3409.000
|
LSE
|
15:10:31
|
250
|
3409.500
|
LSE
|
15:10:28
|
250
|
3409.500
|
LSE
|
15:10:27
|
16
|
3407.500
|
LSE
|
15:10:06
|
25
|
3407.500
|
CHIX
|
15:10:06
|
106
|
3409.000
|
BATE
|
15:09:20
|
88
|
3410.000
|
CHIX
|
15:09:20
|
41
|
3410.500
|
BATE
|
15:09:20
|
118
|
3410.500
|
BATE
|
15:09:20
|
152
|
3410.500
|
BATE
|
15:09:20
|
48
|
3411.500
|
LSE
|
15:09:20
|
250
|
3411.500
|
LSE
|
15:09:20
|
250
|
3411.000
|
LSE
|
15:09:20
|
100
|
3410.500
|
BATE
|
15:09:20
|
143
|
3411.000
|
CHIX
|
15:08:58
|
500
|
3411.500
|
LSE
|
15:08:57
|
85
|
3410.500
|
CHIX
|
15:08:46
|
90
|
3411.500
|
CHIX
|
15:08:40
|
615
|
3412.500
|
LSE
|
15:08:37
|
85
|
3412.500
|
CHIX
|
15:08:37
|
228
|
3412.500
|
CHIX
|
15:08:37
|
20
|
3410.000
|
CHIX
|
15:08:07
|
250
|
3410.000
|
LSE
|
15:07:54
|
276
|
3410.500
|
LSE
|
15:07:23
|
250
|
3410.500
|
LSE
|
15:07:23
|
11
|
3407.500
|
BATE
|
15:06:51
|
27
|
3407.500
|
CHIX
|
15:06:51
|
101
|
3407.500
|
BATE
|
15:06:51
|
61
|
3407.500
|
CHIX
|
15:06:51
|
104
|
3407.500
|
BATE
|
15:06:51
|
15
|
3407.500
|
BATE
|
15:06:51
|
184
|
3409.000
|
LSE
|
15:06:34
|
97
|
3409.000
|
LSE
|
15:06:34
|
107
|
3409.000
|
LSE
|
15:06:34
|
146
|
3409.000
|
LSE
|
15:06:34
|
85
|
3409.000
|
LSE
|
15:06:34
|
86
|
3409.500
|
CHIX
|
15:06:28
|
30
|
3409.500
|
CHIX
|
15:06:28
|
100
|
3409.500
|
CHIX
|
15:06:28
|
34
|
3410.000
|
CHIX
|
15:06:26
|
47
|
3410.000
|
CHIX
|
15:06:26
|
51
|
3409.500
|
LSE
|
15:06:04
|
250
|
3409.500
|
LSE
|
15:06:04
|
637
|
3410.000
|
LSE
|
15:06:03
|
165
|
3409.000
|
LSE
|
15:05:08
|
120
|
3409.000
|
BATE
|
15:05:08
|
95
|
3409.000
|
CHIX
|
15:05:08
|
119
|
3409.500
|
BATE
|
15:05:04
|
30
|
3410.000
|
CHIX
|
15:05:01
|
41
|
3410.000
|
CHIX
|
15:05:01
|
78
|
3410.000
|
CHIX
|
15:05:01
|
7
|
3410.000
|
CHIX
|
15:05:01
|
84
|
3410.000
|
CHIX
|
15:05:01
|
700
|
3411.000
|
LSE
|
15:04:55
|
165
|
3409.500
|
CHIX
|
15:04:51
|
635
|
3410.000
|
LSE
|
15:04:19
|
6
|
3409.500
|
CHIX
|
15:04:09
|
80
|
3409.500
|
CHIX
|
15:04:09
|
118
|
3409.500
|
BATE
|
15:03:57
|
38
|
3409.500
|
BATE
|
15:03:57
|
336
|
3410.000
|
LSE
|
15:03:52
|
112
|
3410.000
|
LSE
|
15:03:51
|
1
|
3410.000
|
LSE
|
15:03:51
|
71
|
3409.500
|
BATE
|
15:03:28
|
86
|
3410.000
|
CHIX
|
15:03:28
|
109
|
3410.000
|
BATE
|
15:03:28
|
191
|
3411.000
|
CHIX
|
15:03:20
|
94
|
3411.500
|
CHIX
|
15:03:17
|
86
|
3412.000
|
CHIX
|
15:03:16
|
147
|
3412.000
|
LSE
|
15:03:11
|
51
|
3412.000
|
LSE
|
15:03:11
|
109
|
3412.000
|
LSE
|
15:03:11
|
43
|
3411.500
|
CHIX
|
15:02:48
|
53
|
3411.500
|
CHIX
|
15:02:48
|
652
|
3411.500
|
LSE
|
15:02:46
|
653
|
3412.000
|
LSE
|
15:02:45
|
181
|
3410.000
|
LSE
|
15:02:01
|
95
|
3410.000
|
CHIX
|
15:02:01
|
111
|
3410.000
|
BATE
|
15:02:01
|
115
|
3410.000
|
BATE
|
15:02:01
|
13
|
3410.000
|
CHIX
|
15:02:01
|
53
|
3410.000
|
CHIX
|
15:02:01
|
19
|
3410.000
|
CHIX
|
15:02:01
|
106
|
3411.000
|
CHIX
|
15:02:00
|
17
|
3411.000
|
CHIX
|
15:02:00
|
250
|
3411.500
|
LSE
|
15:01:54
|
250
|
3411.500
|
LSE
|
15:01:28
|
250
|
3411.500
|
LSE
|
15:01:27
|
250
|
3411.500
|
LSE
|
15:01:26
|
75
|
3410.000
|
CHIX
|
15:01:05
|
22
|
3410.000
|
CHIX
|
15:01:05
|
67
|
3410.000
|
CHIX
|
15:01:04
|
29
|
3410.000
|
CHIX
|
15:01:04
|
6
|
3410.000
|
CHIX
|
15:00:47
|
171
|
3410.000
|
CHIX
|
15:00:47
|
58
|
3410.500
|
CHIX
|
15:00:46
|
210
|
3411.000
|
LSE
|
15:00:46
|
250
|
3411.000
|
LSE
|
15:00:46
|
250
|
3411.000
|
LSE
|
15:00:42
|
104
|
3411.000
|
BATE
|
15:00:41
|
84
|
3411.000
|
BATE
|
15:00:41
|
20
|
3411.000
|
BATE
|
15:00:41
|
144
|
3411.500
|
CHIX
|
15:00:35
|
250
|
3412.000
|
LSE
|
15:00:19
|
36
|
3411.000
|
CHIX
|
15:00:09
|
37
|
3410.500
|
CHIX
|
15:00:04
|
50
|
3410.500
|
CHIX
|
15:00:04
|
500
|
3411.500
|
LSE
|
14:59:58
|
250
|
3411.500
|
LSE
|
14:59:58
|
498
|
3410.000
|
LSE
|
14:59:11
|
59
|
3413.500
|
CHIX
|
14:59:00
|
88
|
3413.500
|
CHIX
|
14:59:00
|
123
|
3413.000
|
BATE
|
14:59:00
|
88
|
3414.000
|
CHIX
|
14:58:59
|
93
|
3414.000
|
CHIX
|
14:58:59
|
119
|
3414.500
|
BATE
|
14:58:49
|
68
|
3415.000
|
CHIX
|
14:58:38
|
38
|
3415.000
|
BATE
|
14:58:38
|
27
|
3415.000
|
LSE
|
14:58:38
|
21
|
3415.000
|
CHIX
|
14:58:38
|
27
|
3415.000
|
LSE
|
14:58:38
|
14
|
3415.000
|
BATE
|
14:58:38
|
175
|
3415.000
|
LSE
|
14:58:38
|
149
|
3415.000
|
LSE
|
14:58:38
|
60
|
3415.000
|
BATE
|
14:58:38
|
181
|
3415.000
|
LSE
|
14:58:38
|
115
|
3415.500
|
BATE
|
14:58:36
|
95
|
3416.000
|
CHIX
|
14:58:33
|
22
|
3415.500
|
CHIX
|
14:58:16
|
549
|
3415.500
|
LSE
|
14:58:16
|
250
|
3414.000
|
LSE
|
14:57:46
|
250
|
3413.000
|
LSE
|
14:57:39
|
38
|
3413.000
|
BATE
|
14:57:37
|
14
|
3413.000
|
CHIX
|
14:57:28
|
89
|
3413.000
|
CHIX
|
14:57:28
|
250
|
3413.500
|
LSE
|
14:57:22
|
80
|
3413.500
|
CHIX
|
14:57:22
|
100
|
3413.500
|
CHIX
|
14:57:22
|
461
|
3413.500
|
LSE
|
14:57:22
|
166
|
3413.500
|
LSE
|
14:57:22
|
115
|
3413.000
|
BATE
|
14:56:56
|
14
|
3413.500
|
BATE
|
14:56:53
|
102
|
3413.500
|
BATE
|
14:56:53
|
118
|
3413.500
|
BATE
|
14:56:53
|
250
|
3414.000
|
LSE
|
14:56:35
|
250
|
3414.000
|
LSE
|
14:56:35
|
81
|
3413.000
|
CHIX
|
14:56:23
|
229
|
3412.500
|
CHIX
|
14:56:10
|
71
|
3412.500
|
CHIX
|
14:56:10
|
35
|
3412.500
|
CHIX
|
14:56:10
|
250
|
3413.000
|
LSE
|
14:56:02
|
250
|
3412.500
|
LSE
|
14:55:47
|
620
|
3412.000
|
LSE
|
14:55:31
|
111
|
3410.000
|
CHIX
|
14:55:05
|
250
|
3410.000
|
LSE
|
14:55:04
|
94
|
3411.500
|
CHIX
|
14:54:44
|
315
|
3411.500
|
LSE
|
14:54:44
|
256
|
3411.500
|
LSE
|
14:54:44
|
16
|
3411.500
|
CHIX
|
14:54:44
|
74
|
3411.500
|
CHIX
|
14:54:43
|
103
|
3412.000
|
BATE
|
14:54:33
|
86
|
3412.500
|
CHIX
|
14:54:18
|
27
|
3412.500
|
CHIX
|
14:54:18
|
72
|
3412.500
|
CHIX
|
14:54:18
|
124
|
3413.500
|
BATE
|
14:53:51
|
600
|
3414.000
|
LSE
|
14:53:51
|
106
|
3415.000
|
BATE
|
14:53:38
|
113
|
3415.000
|
BATE
|
14:53:38
|
4
|
3415.000
|
BATE
|
14:53:38
|
90
|
3416.000
|
CHIX
|
14:53:21
|
96
|
3415.500
|
CHIX
|
14:53:21
|
225
|
3416.500
|
LSE
|
14:53:07
|
89
|
3416.500
|
LSE
|
14:53:07
|
250
|
3416.500
|
LSE
|
14:53:07
|
116
|
3417.000
|
CHIX
|
14:52:59
|
100
|
3416.000
|
CHIX
|
14:52:48
|
487
|
3416.500
|
LSE
|
14:52:46
|
139
|
3416.500
|
LSE
|
14:52:46
|
67
|
3415.500
|
CHIX
|
14:52:20
|
100
|
3415.500
|
CHIX
|
14:52:20
|
116
|
3415.000
|
BATE
|
14:52:20
|
31
|
3415.500
|
CHIX
|
14:52:17
|
28
|
3415.500
|
CHIX
|
14:52:17
|
26
|
3415.500
|
CHIX
|
14:52:17
|
260
|
3416.000
|
LSE
|
14:52:16
|
250
|
3416.000
|
LSE
|
14:52:16
|
186
|
3416.000
|
LSE
|
14:52:16
|
95
|
3416.000
|
CHIX
|
14:52:16
|
95
|
3415.500
|
CHIX
|
14:51:51
|
548
|
3416.000
|
LSE
|
14:51:41
|
84
|
3416.500
|
CHIX
|
14:51:24
|
10
|
3417.500
|
BATE
|
14:51:01
|
4
|
3417.500
|
BATE
|
14:51:01
|
91
|
3417.500
|
CHIX
|
14:51:01
|
27
|
3417.500
|
BATE
|
14:51:01
|
71
|
3417.500
|
BATE
|
14:51:01
|
272
|
3417.500
|
LSE
|
14:51:01
|
116
|
3417.500
|
BATE
|
14:51:01
|
63
|
3417.500
|
LSE
|
14:50:52
|
237
|
3417.500
|
LSE
|
14:50:52
|
348
|
3418.000
|
LSE
|
14:50:48
|
91
|
3418.000
|
CHIX
|
14:50:43
|
27
|
3416.500
|
CHIX
|
14:50:10
|
63
|
3416.500
|
CHIX
|
14:50:10
|
93
|
3416.500
|
CHIX
|
14:50:10
|
33
|
3417.500
|
CHIX
|
14:50:10
|
65
|
3417.500
|
CHIX
|
14:50:10
|
83
|
3417.000
|
LSE
|
14:49:42
|
461
|
3417.000
|
LSE
|
14:49:42
|
86
|
3417.000
|
LSE
|
14:49:42
|
250
|
3418.500
|
LSE
|
14:49:33
|
103
|
3415.500
|
BATE
|
14:49:17
|
4
|
3416.000
|
CHIX
|
14:49:12
|
78
|
3416.000
|
CHIX
|
14:49:12
|
94
|
3416.500
|
CHIX
|
14:49:12
|
250
|
3418.000
|
LSE
|
14:49:12
|
116
|
3417.500
|
BATE
|
14:49:12
|
6
|
3417.500
|
BATE
|
14:49:12
|
121
|
3418.000
|
BATE
|
14:49:02
|
103
|
3418.000
|
BATE
|
14:49:02
|
36
|
3418.000
|
CHIX
|
14:49:01
|
49
|
3418.000
|
CHIX
|
14:49:01
|
100
|
3419.500
|
CHIX
|
14:49:00
|
29
|
3419.500
|
CHIX
|
14:49:00
|
99
|
3419.500
|
CHIX
|
14:48:50
|
635
|
3420.000
|
LSE
|
14:48:49
|
92
|
3418.500
|
CHIX
|
14:48:37
|
100
|
3417.500
|
BATE
|
14:48:26
|
628
|
3417.500
|
LSE
|
14:48:25
|
117
|
3418.000
|
CHIX
|
14:48:18
|
158
|
3418.000
|
LSE
|
14:48:02
|
93
|
3417.500
|
CHIX
|
14:47:47
|
90
|
3418.000
|
CHIX
|
14:47:37
|
114
|
3418.000
|
LSE
|
14:47:37
|
100
|
3418.000
|
LSE
|
14:47:37
|
100
|
3418.000
|
LSE
|
14:47:37
|
100
|
3418.000
|
LSE
|
14:47:37
|
178
|
3418.000
|
LSE
|
14:47:37
|
95
|
3418.000
|
CHIX
|
14:47:25
|
63
|
3417.500
|
BATE
|
14:47:02
|
113
|
3417.500
|
BATE
|
14:47:01
|
113
|
3417.500
|
BATE
|
14:47:01
|
333
|
3417.500
|
LSE
|
14:47:01
|
300
|
3417.500
|
LSE
|
14:47:01
|
115
|
3418.000
|
CHIX
|
14:47:01
|
117
|
3417.500
|
BATE
|
14:46:31
|
87
|
3418.000
|
LSE
|
14:46:29
|
100
|
3418.000
|
LSE
|
14:46:29
|
400
|
3418.000
|
LSE
|
14:46:29
|
23
|
3418.000
|
LSE
|
14:46:28
|
48
|
3418.000
|
LSE
|
14:46:28
|
14
|
3417.500
|
BATE
|
14:46:23
|
65
|
3417.500
|
BATE
|
14:46:23
|
319
|
3417.500
|
LSE
|
14:46:23
|
169
|
3417.500
|
LSE
|
14:46:23
|
81
|
3417.500
|
LSE
|
14:46:23
|
50
|
3417.500
|
LSE
|
14:46:23
|
100
|
3418.000
|
LSE
|
14:46:21
|
200
|
3416.500
|
LSE
|
14:46:07
|
100
|
3416.500
|
LSE
|
14:46:07
|
101
|
3417.000
|
BATE
|
14:46:05
|
38
|
3416.500
|
LSE
|
14:46:04
|
65
|
3417.000
|
CHIX
|
14:46:01
|
100
|
3417.000
|
CHIX
|
14:46:01
|
100
|
3417.000
|
CHIX
|
14:46:01
|
23
|
3417.000
|
CHIX
|
14:46:01
|
13
|
3417.000
|
CHIX
|
14:46:01
|
59
|
3417.000
|
CHIX
|
14:46:01
|
30
|
3417.500
|
CHIX
|
14:45:54
|
51
|
3417.500
|
CHIX
|
14:45:54
|
99
|
3418.000
|
CHIX
|
14:45:47
|
559
|
3417.000
|
LSE
|
14:45:44
|
6
|
3414.500
|
LSE
|
14:45:29
|
48
|
3413.500
|
CHIX
|
14:45:10
|
73
|
3413.500
|
CHIX
|
14:45:10
|
73
|
3413.500
|
LSE
|
14:45:09
|
119
|
3413.500
|
LSE
|
14:45:04
|
406
|
3413.500
|
LSE
|
14:45:04
|
16
|
3413.500
|
CHIX
|
14:44:58
|
36
|
3413.500
|
CHIX
|
14:44:58
|
30
|
3413.500
|
CHIX
|
14:44:58
|
49
|
3413.500
|
CHIX
|
14:44:58
|
577
|
3413.500
|
LSE
|
14:44:28
|
14
|
3413.500
|
LSE
|
14:44:28
|
311
|
3414.000
|
LSE
|
14:44:25
|
465
|
3414.000
|
LSE
|
14:44:25
|
100
|
3412.000
|
LSE
|
14:44:10
|
109
|
3412.500
|
BATE
|
14:44:10
|
1
|
3412.500
|
BATE
|
14:44:10
|
88
|
3412.500
|
CHIX
|
14:44:10
|
91
|
3412.500
|
CHIX
|
14:44:10
|
79
|
3412.500
|
BATE
|
14:44:10
|
39
|
3412.500
|
BATE
|
14:44:10
|
87
|
3413.000
|
LSE
|
14:44:07
|
56
|
3413.000
|
BATE
|
14:44:06
|
46
|
3413.000
|
BATE
|
14:44:06
|
82
|
3413.000
|
CHIX
|
14:44:06
|
542
|
3413.000
|
LSE
|
14:44:06
|
557
|
3413.000
|
LSE
|
14:43:55
|
141
|
3413.000
|
CHIX
|
14:43:55
|
7
|
3412.500
|
LSE
|
14:43:44
|
91
|
3412.500
|
CHIX
|
14:43:39
|
137
|
3411.000
|
BATE
|
14:43:10
|
439
|
3411.000
|
LSE
|
14:43:09
|
100
|
3411.000
|
LSE
|
14:43:09
|
63
|
3411.500
|
BATE
|
14:43:08
|
88
|
3411.500
|
CHIX
|
14:43:06
|
27
|
3411.500
|
CHIX
|
14:43:06
|
125
|
3411.500
|
CHIX
|
14:43:06
|
40
|
3411.500
|
CHIX
|
14:43:06
|
573
|
3410.000
|
LSE
|
14:42:39
|
93
|
3410.000
|
CHIX
|
14:42:39
|
19
|
3410.000
|
LSE
|
14:42:38
|
589
|
3410.500
|
LSE
|
14:42:18
|
81
|
3408.500
|
BATE
|
14:42:02
|
14
|
3408.500
|
BATE
|
14:42:02
|
54
|
3408.500
|
BATE
|
14:42:02
|
28
|
3408.500
|
BATE
|
14:42:02
|
36
|
3408.500
|
BATE
|
14:42:02
|
250
|
3409.500
|
LSE
|
14:42:00
|
122
|
3408.500
|
CHIX
|
14:41:51
|
87
|
3408.500
|
BATE
|
14:41:51
|
86
|
3408.500
|
CHIX
|
14:41:51
|
37
|
3408.500
|
BATE
|
14:41:51
|
115
|
3409.000
|
CHIX
|
14:41:48
|
134
|
3408.500
|
CHIX
|
14:41:30
|
632
|
3409.000
|
LSE
|
14:41:30
|
589
|
3407.500
|
LSE
|
14:40:57
|
651
|
3407.500
|
LSE
|
14:40:43
|
51
|
3405.500
|
BATE
|
14:40:16
|
72
|
3405.500
|
BATE
|
14:40:16
|
90
|
3405.500
|
CHIX
|
14:40:16
|
27
|
3406.500
|
CHIX
|
14:40:06
|
132
|
3406.500
|
CHIX
|
14:40:06
|
261
|
3406.500
|
LSE
|
14:40:03
|
40
|
3406.500
|
LSE
|
14:40:03
|
16
|
3406.500
|
LSE
|
14:40:03
|
221
|
3406.500
|
LSE
|
14:40:03
|
99
|
3406.500
|
LSE
|
14:40:03
|
198
|
3406.500
|
CHIX
|
14:39:46
|
47
|
3406.500
|
CHIX
|
14:39:46
|
495
|
3406.500
|
LSE
|
14:39:40
|
127
|
3406.500
|
LSE
|
14:39:40
|
86
|
3404.500
|
CHIX
|
14:39:13
|
39
|
3406.000
|
CHIX
|
14:39:04
|
166
|
3406.000
|
CHIX
|
14:39:04
|
140
|
3405.500
|
LSE
|
14:39:04
|
41
|
3405.500
|
LSE
|
14:39:04
|
174
|
3405.500
|
LSE
|
14:39:04
|
179
|
3405.500
|
LSE
|
14:39:04
|
27
|
3406.000
|
LSE
|
14:39:04
|
590
|
3406.000
|
LSE
|
14:39:04
|
120
|
3406.000
|
BATE
|
14:38:25
|
86
|
3407.500
|
CHIX
|
14:38:19
|
86
|
3407.500
|
CHIX
|
14:38:19
|
49
|
3408.000
|
CHIX
|
14:38:19
|
53
|
3408.000
|
CHIX
|
14:38:19
|
124
|
3408.500
|
BATE
|
14:38:17
|
18
|
3408.500
|
BATE
|
14:38:17
|
45
|
3408.500
|
BATE
|
14:38:17
|
50
|
3408.500
|
BATE
|
14:38:17
|
9
|
3408.500
|
BATE
|
14:38:17
|
13
|
3409.000
|
BATE
|
14:38:15
|
103
|
3409.000
|
BATE
|
14:38:15
|
624
|
3409.000
|
LSE
|
14:38:15
|
78
|
3409.500
|
CHIX
|
14:38:12
|
85
|
3409.500
|
CHIX
|
14:38:12
|
217
|
3409.500
|
LSE
|
14:38:09
|
395
|
3409.500
|
LSE
|
14:38:09
|
46
|
3409.500
|
LSE
|
14:38:09
|
250
|
3407.500
|
LSE
|
14:37:16
|
370
|
3407.500
|
LSE
|
14:37:16
|
110
|
3408.500
|
BATE
|
14:37:14
|
100
|
3408.500
|
BATE
|
14:37:14
|
36
|
3409.000
|
CHIX
|
14:37:14
|
60
|
3409.000
|
CHIX
|
14:37:14
|
100
|
3409.000
|
CHIX
|
14:37:14
|
97
|
3409.000
|
CHIX
|
14:37:14
|
122
|
3409.000
|
BATE
|
14:37:14
|
250
|
3409.000
|
LSE
|
14:37:14
|
51
|
3409.000
|
LSE
|
14:37:14
|
250
|
3409.000
|
LSE
|
14:37:14
|
81
|
3408.500
|
CHIX
|
14:36:52
|
25
|
3408.500
|
CHIX
|
14:36:52
|
24
|
3408.500
|
CHIX
|
14:36:51
|
41
|
3408.500
|
CHIX
|
14:36:51
|
119
|
3409.000
|
BATE
|
14:36:49
|
93
|
3409.000
|
CHIX
|
14:36:49
|
250
|
3409.500
|
LSE
|
14:36:48
|
107
|
3409.500
|
CHIX
|
14:36:48
|
250
|
3409.500
|
LSE
|
14:36:35
|
250
|
3409.500
|
LSE
|
14:36:35
|
10
|
3409.000
|
CHIX
|
14:36:09
|
86
|
3409.000
|
CHIX
|
14:36:09
|
490
|
3409.500
|
LSE
|
14:36:04
|
105
|
3409.500
|
LSE
|
14:36:04
|
250
|
3410.500
|
LSE
|
14:36:02
|
250
|
3410.500
|
LSE
|
14:36:02
|
48
|
3409.000
|
CHIX
|
14:35:58
|
27
|
3409.000
|
CHIX
|
14:35:58
|
73
|
3409.000
|
CHIX
|
14:35:58
|
22
|
3409.000
|
CHIX
|
14:35:58
|
91
|
3408.500
|
CHIX
|
14:35:49
|
250
|
3409.000
|
LSE
|
14:35:46
|
76
|
3406.500
|
CHIX
|
14:35:25
|
97
|
3407.500
|
CHIX
|
14:35:20
|
108
|
3407.500
|
BATE
|
14:35:20
|
114
|
3407.500
|
BATE
|
14:35:20
|
551
|
3407.500
|
LSE
|
14:35:20
|
1
|
3408.000
|
CHIX
|
14:35:05
|
19
|
3407.500
|
CHIX
|
14:35:05
|
112
|
3407.500
|
BATE
|
14:35:01
|
138
|
3409.000
|
CHIX
|
14:34:59
|
84
|
3408.500
|
CHIX
|
14:34:59
|
205
|
3409.000
|
LSE
|
14:34:59
|
250
|
3409.000
|
LSE
|
14:34:59
|
180
|
3409.000
|
LSE
|
14:34:59
|
171
|
3408.000
|
BATE
|
14:34:50
|
51
|
3408.000
|
LSE
|
14:34:50
|
172
|
3408.000
|
CHIX
|
14:34:42
|
250
|
3408.000
|
LSE
|
14:34:41
|
252
|
3408.000
|
LSE
|
14:34:41
|
166
|
3408.000
|
LSE
|
14:34:41
|
83
|
3407.000
|
CHIX
|
14:34:38
|
250
|
3407.000
|
LSE
|
14:34:35
|
250
|
3403.500
|
LSE
|
14:34:05
|
250
|
3403.500
|
LSE
|
14:34:05
|
110
|
3403.500
|
CHIX
|
14:34:04
|
91
|
3403.500
|
CHIX
|
14:34:04
|
665
|
3404.000
|
LSE
|
14:34:04
|
55
|
3404.000
|
LSE
|
14:33:58
|
36
|
3404.000
|
LSE
|
14:33:58
|
522
|
3404.000
|
LSE
|
14:33:58
|
114
|
3404.000
|
BATE
|
14:33:58
|
117
|
3404.000
|
BATE
|
14:33:58
|
87
|
3404.500
|
CHIX
|
14:33:51
|
94
|
3404.500
|
CHIX
|
14:33:45
|
114
|
3404.500
|
CHIX
|
14:33:45
|
84
|
3404.500
|
CHIX
|
14:33:45
|
117
|
3404.500
|
BATE
|
14:33:45
|
110
|
3404.500
|
LSE
|
14:33:38
|
154
|
3404.500
|
LSE
|
14:33:38
|
27
|
3404.500
|
LSE
|
14:33:38
|
250
|
3403.500
|
LSE
|
14:33:33
|
87
|
3403.000
|
BATE
|
14:33:21
|
90
|
3403.000
|
CHIX
|
14:33:21
|
60
|
3403.000
|
CHIX
|
14:33:21
|
46
|
3403.000
|
CHIX
|
14:33:21
|
23
|
3403.000
|
CHIX
|
14:33:21
|
124
|
3402.500
|
BATE
|
14:33:13
|
250
|
3401.000
|
LSE
|
14:33:00
|
250
|
3400.500
|
LSE
|
14:32:53
|
97
|
3400.500
|
CHIX
|
14:32:53
|
192
|
3401.000
|
LSE
|
14:32:50
|
120
|
3401.000
|
CHIX
|
14:32:45
|
250
|
3401.500
|
LSE
|
14:32:45
|
14
|
3401.500
|
CHIX
|
14:32:43
|
100
|
3401.500
|
CHIX
|
14:32:43
|
539
|
3401.500
|
LSE
|
14:32:43
|
250
|
3402.000
|
LSE
|
14:32:42
|
377
|
3402.000
|
LSE
|
14:32:42
|
25
|
3402.000
|
LSE
|
14:32:42
|
250
|
3402.000
|
LSE
|
14:32:42
|
37
|
3401.500
|
CHIX
|
14:32:34
|
51
|
3401.000
|
LSE
|
14:32:30
|
100
|
3401.000
|
BATE
|
14:32:30
|
63
|
3401.000
|
BATE
|
14:32:30
|
92
|
3401.000
|
CHIX
|
14:32:30
|
99
|
3401.000
|
CHIX
|
14:32:26
|
155
|
3397.500
|
LSE
|
14:32:09
|
73
|
3396.500
|
CHIX
|
14:31:59
|
29
|
3396.500
|
CHIX
|
14:31:59
|
80
|
3396.500
|
CHIX
|
14:31:59
|
80
|
3396.500
|
CHIX
|
14:31:45
|
93
|
3397.000
|
CHIX
|
14:31:44
|
199
|
3397.500
|
LSE
|
14:31:44
|
435
|
3397.500
|
LSE
|
14:31:44
|
353
|
3394.000
|
LSE
|
14:31:15
|
249
|
3394.000
|
LSE
|
14:31:15
|
90
|
3393.500
|
CHIX
|
14:31:15
|
83
|
3394.500
|
CHIX
|
14:31:15
|
627
|
3394.500
|
LSE
|
14:31:15
|
602
|
3395.000
|
LSE
|
14:31:10
|
76
|
3394.000
|
CHIX
|
14:30:52
|
66
|
3394.000
|
CHIX
|
14:30:52
|
119
|
3394.000
|
BATE
|
14:30:52
|
196
|
3394.000
|
LSE
|
14:30:52
|
218
|
3394.000
|
LSE
|
14:30:52
|
301
|
3394.000
|
LSE
|
14:30:52
|
451
|
3394.500
|
LSE
|
14:30:35
|
107
|
3394.500
|
BATE
|
14:30:35
|
163
|
3395.000
|
CHIX
|
14:30:31
|
97
|
3395.000
|
CHIX
|
14:30:25
|
49
|
3395.000
|
CHIX
|
14:30:09
|
121
|
3395.000
|
BATE
|
14:30:09
|
73
|
3395.000
|
CHIX
|
14:30:09
|
10
|
3395.000
|
CHIX
|
14:30:09
|
49
|
3395.000
|
CHIX
|
14:30:05
|
94
|
3395.000
|
CHIX
|
14:30:05
|
109
|
3396.000
|
BATE
|
14:30:05
|
107
|
3396.000
|
BATE
|
14:30:05
|
88
|
3396.500
|
CHIX
|
14:30:02
|
67
|
3396.500
|
LSE
|
14:30:00
|
192
|
3396.500
|
LSE
|
14:30:00
|
364
|
3396.500
|
LSE
|
14:30:00
|
266
|
3397.000
|
LSE
|
14:30:00
|
67
|
3397.000
|
LSE
|
14:30:00
|
250
|
3397.000
|
LSE
|
14:30:00
|
42
|
3397.000
|
LSE
|
14:29:59
|
48
|
3397.000
|
LSE
|
14:29:59
|
117
|
3396.500
|
CHIX
|
14:29:44
|
121
|
3396.500
|
BATE
|
14:29:44
|
89
|
3396.500
|
CHIX
|
14:29:44
|
83
|
3396.500
|
CHIX
|
14:29:44
|
384
|
3397.000
|
LSE
|
14:29:11
|
446
|
3397.000
|
LSE
|
14:29:11
|
318
|
3397.000
|
LSE
|
14:29:11
|
86
|
3396.500
|
CHIX
|
14:27:55
|
195
|
3396.500
|
LSE
|
14:27:34
|
352
|
3396.500
|
LSE
|
14:27:34
|
51
|
3396.500
|
BATE
|
14:27:34
|
96
|
3396.500
|
CHIX
|
14:27:34
|
101
|
3396.500
|
BATE
|
14:27:34
|
73
|
3396.500
|
BATE
|
14:27:34
|
528
|
3397.000
|
LSE
|
14:27:21
|
21
|
3397.000
|
CHIX
|
14:27:04
|
100
|
3397.000
|
CHIX
|
14:27:04
|
35
|
3397.000
|
CHIX
|
14:27:04
|
72
|
3397.000
|
CHIX
|
14:27:04
|
28
|
3397.000
|
CHIX
|
14:27:04
|
100
|
3397.000
|
CHIX
|
14:27:04
|
38
|
3397.000
|
LSE
|
14:26:31
|
75
|
3397.000
|
LSE
|
14:26:31
|
117
|
3397.000
|
LSE
|
14:26:31
|
226
|
3397.000
|
CHIX
|
14:26:31
|
46
|
3397.000
|
LSE
|
14:26:31
|
38
|
3397.000
|
LSE
|
14:26:31
|
75
|
3397.000
|
LSE
|
14:26:31
|
201
|
3397.000
|
LSE
|
14:26:31
|
38
|
3397.000
|
LSE
|
14:26:31
|
42
|
3397.000
|
LSE
|
14:26:21
|
117
|
3397.000
|
LSE
|
14:26:21
|
42
|
3397.000
|
LSE
|
14:26:16
|
97
|
3396.000
|
BATE
|
14:25:51
|
12
|
3396.000
|
BATE
|
14:25:51
|
100
|
3396.000
|
BATE
|
14:25:51
|
587
|
3396.000
|
LSE
|
14:25:51
|
22
|
3396.500
|
CHIX
|
14:24:42
|
64
|
3396.500
|
CHIX
|
14:24:36
|
111
|
3396.500
|
BATE
|
14:24:36
|
99
|
3396.500
|
CHIX
|
14:24:36
|
32
|
3396.500
|
CHIX
|
14:24:36
|
100
|
3396.500
|
BATE
|
14:24:36
|
584
|
3396.500
|
LSE
|
14:24:36
|
148
|
3397.000
|
CHIX
|
14:24:34
|
535
|
3397.500
|
LSE
|
14:23:49
|
91
|
3395.000
|
CHIX
|
14:21:59
|
273
|
3395.500
|
LSE
|
14:21:59
|
95
|
3395.000
|
CHIX
|
14:21:59
|
220
|
3395.500
|
LSE
|
14:21:59
|
135
|
3395.500
|
LSE
|
14:21:59
|
84
|
3395.000
|
CHIX
|
14:21:59
|
40
|
3396.000
|
LSE
|
14:21:38
|
117
|
3396.000
|
BATE
|
14:21:38
|
549
|
3396.000
|
LSE
|
14:21:38
|
44
|
3396.000
|
LSE
|
14:21:38
|
88
|
3396.500
|
CHIX
|
14:19:54
|
411
|
3397.000
|
LSE
|
14:19:54
|
91
|
3397.000
|
LSE
|
14:19:54
|
62
|
3397.000
|
LSE
|
14:19:54
|
53
|
3398.000
|
CHIX
|
14:19:03
|
29
|
3398.000
|
CHIX
|
14:19:03
|
59
|
3398.500
|
CHIX
|
14:18:31
|
22
|
3398.500
|
CHIX
|
14:18:31
|
605
|
3397.000
|
LSE
|
14:17:58
|
84
|
3397.500
|
CHIX
|
14:17:57
|
109
|
3397.500
|
BATE
|
14:17:57
|
116
|
3397.500
|
BATE
|
14:17:57
|
127
|
3398.000
|
CHIX
|
14:17:24
|
107
|
3398.000
|
BATE
|
14:17:16
|
56
|
3398.500
|
CHIX
|
14:16:21
|
75
|
3398.500
|
CHIX
|
14:16:21
|
42
|
3398.500
|
LSE
|
14:16:16
|
246
|
3398.500
|
LSE
|
14:16:16
|
268
|
3398.500
|
LSE
|
14:16:16
|
68
|
3399.000
|
CHIX
|
14:15:46
|
29
|
3399.000
|
CHIX
|
14:15:46
|
118
|
3399.000
|
CHIX
|
14:15:34
|
123
|
3399.000
|
LSE
|
14:15:30
|
498
|
3399.000
|
LSE
|
14:15:30
|
82
|
3399.000
|
CHIX
|
14:15:30
|
1
|
3399.000
|
CHIX
|
14:15:30
|
9
|
3398.500
|
CHIX
|
14:15:07
|
582
|
3397.500
|
LSE
|
14:14:03
|
115
|
3397.500
|
BATE
|
14:14:03
|
123
|
3398.000
|
BATE
|
14:13:08
|
375
|
3398.500
|
LSE
|
14:12:39
|
307
|
3398.500
|
LSE
|
14:12:39
|
164
|
3398.500
|
CHIX
|
14:12:30
|
102
|
3398.500
|
CHIX
|
14:12:30
|
584
|
3399.000
|
LSE
|
14:10:25
|
115
|
3399.000
|
BATE
|
14:10:25
|
88
|
3399.500
|
CHIX
|
14:10:16
|
94
|
3399.500
|
CHIX
|
14:10:16
|
29
|
3399.000
|
BATE
|
14:09:16
|
104
|
3399.000
|
BATE
|
14:09:09
|
95
|
3399.500
|
CHIX
|
14:09:01
|
77
|
3399.500
|
CHIX
|
14:09:01
|
294
|
3399.500
|
LSE
|
14:08:52
|
239
|
3399.500
|
LSE
|
14:08:52
|
40
|
3399.500
|
LSE
|
14:08:52
|
14
|
3399.500
|
CHIX
|
14:08:52
|
75
|
3399.500
|
CHIX
|
14:08:52
|
61
|
3399.500
|
LSE
|
14:08:52
|
124
|
3399.000
|
BATE
|
14:07:31
|
83
|
3399.000
|
CHIX
|
14:07:31
|
311
|
3400.000
|
LSE
|
14:07:09
|
320
|
3400.000
|
LSE
|
14:07:09
|
103
|
3400.000
|
BATE
|
14:07:09
|
6
|
3400.000
|
BATE
|
14:07:09
|
69
|
3399.500
|
LSE
|
14:06:13
|
19
|
3399.500
|
LSE
|
14:06:13
|
393
|
3399.500
|
LSE
|
14:06:13
|
85
|
3399.500
|
CHIX
|
14:06:07
|
580
|
3399.500
|
LSE
|
14:05:58
|
27
|
3399.000
|
CHIX
|
14:05:07
|
34
|
3399.000
|
CHIX
|
14:05:07
|
200
|
3399.000
|
CHIX
|
14:05:07
|
50
|
3398.500
|
CHIX
|
14:04:46
|
32
|
3398.500
|
CHIX
|
14:04:46
|
65
|
3398.000
|
CHIX
|
14:04:16
|
64
|
3398.000
|
CHIX
|
14:04:16
|
8
|
3397.500
|
BATE
|
14:03:06
|
103
|
3397.500
|
BATE
|
14:03:06
|
91
|
3398.000
|
CHIX
|
14:02:33
|
158
|
3398.000
|
LSE
|
14:02:33
|
497
|
3398.000
|
LSE
|
14:02:33
|
451
|
3398.500
|
LSE
|
14:01:13
|
68
|
3398.500
|
LSE
|
14:01:13
|
64
|
3398.500
|
LSE
|
14:01:13
|
122
|
3398.500
|
CHIX
|
14:01:13
|
95
|
3399.000
|
CHIX
|
14:00:53
|
637
|
3399.000
|
LSE
|
14:00:53
|
86
|
3399.000
|
CHIX
|
14:00:53
|
112
|
3399.000
|
BATE
|
14:00:53
|
118
|
3399.000
|
BATE
|
14:00:47
|
100
|
3399.000
|
BATE
|
14:00:06
|
62
|
3399.500
|
CHIX
|
13:59:26
|
92
|
3399.500
|
CHIX
|
13:59:26
|
51
|
3399.500
|
LSE
|
13:59:26
|
7
|
3399.000
|
CHIX
|
13:59:26
|
75
|
3399.500
|
LSE
|
13:59:26
|
290
|
3399.500
|
LSE
|
13:59:26
|
2
|
3399.000
|
CHIX
|
13:57:36
|
22
|
3399.000
|
CHIX
|
13:57:34
|
99
|
3398.500
|
CHIX
|
13:57:18
|
197
|
3399.500
|
LSE
|
13:57:02
|
142
|
3399.500
|
LSE
|
13:57:02
|
280
|
3399.500
|
LSE
|
13:57:02
|
116
|
3399.000
|
BATE
|
13:57:02
|
85
|
3399.500
|
LSE
|
13:57:02
|
23
|
3399.500
|
LSE
|
13:57:02
|
388
|
3399.500
|
LSE
|
13:57:02
|
114
|
3399.500
|
LSE
|
13:57:02
|
109
|
3399.500
|
LSE
|
13:57:02
|
104
|
3399.500
|
CHIX
|
13:57:02
|
6
|
3399.500
|
CHIX
|
13:57:02
|
31
|
3400.000
|
BATE
|
13:56:17
|
129
|
3400.500
|
CHIX
|
13:55:59
|
22
|
3400.500
|
CHIX
|
13:55:59
|
89
|
3400.000
|
CHIX
|
13:55:59
|
545
|
3400.000
|
LSE
|
13:55:59
|
140
|
3399.500
|
BATE
|
13:55:06
|
152
|
3399.500
|
CHIX
|
13:55:06
|
257
|
3398.000
|
LSE
|
13:53:04
|
394
|
3398.000
|
LSE
|
13:53:04
|
96
|
3398.000
|
CHIX
|
13:53:04
|
94
|
3398.000
|
CHIX
|
13:53:04
|
21
|
3398.500
|
BATE
|
13:52:20
|
94
|
3398.500
|
BATE
|
13:52:20
|
584
|
3398.500
|
LSE
|
13:52:20
|
80
|
3399.000
|
CHIX
|
13:50:57
|
114
|
3399.000
|
BATE
|
13:50:57
|
88
|
3399.000
|
CHIX
|
13:50:57
|
103
|
3399.000
|
BATE
|
13:50:57
|
580
|
3399.000
|
LSE
|
13:50:57
|
133
|
3399.500
|
CHIX
|
13:50:57
|
98
|
3399.500
|
CHIX
|
13:49:56
|
98
|
3400.000
|
CHIX
|
13:48:56
|
183
|
3401.500
|
LSE
|
13:48:53
|
578
|
3401.500
|
LSE
|
13:48:53
|
115
|
3398.000
|
BATE
|
13:46:56
|
83
|
3398.000
|
CHIX
|
13:46:56
|
124
|
3398.000
|
BATE
|
13:46:56
|
156
|
3398.500
|
LSE
|
13:46:56
|
455
|
3398.500
|
LSE
|
13:46:56
|
573
|
3398.500
|
LSE
|
13:46:56
|
112
|
3398.500
|
BATE
|
13:46:35
|
75
|
3398.500
|
CHIX
|
13:46:07
|
154
|
3398.500
|
CHIX
|
13:46:07
|
42
|
3398.500
|
LSE
|
13:45:35
|
126
|
3398.500
|
CHIX
|
13:45:35
|
574
|
3398.000
|
LSE
|
13:43:31
|
93
|
3398.000
|
CHIX
|
13:43:31
|
85
|
3398.000
|
CHIX
|
13:43:31
|
501
|
3398.500
|
LSE
|
13:42:01
|
239
|
3398.500
|
LSE
|
13:42:01
|
84
|
3397.000
|
CHIX
|
13:41:04
|
107
|
3397.000
|
CHIX
|
13:41:04
|
113
|
3397.000
|
BATE
|
13:39:40
|
91
|
3397.500
|
CHIX
|
13:39:38
|
1
|
3398.000
|
LSE
|
13:39:38
|
552
|
3398.000
|
LSE
|
13:39:38
|
111
|
3398.000
|
BATE
|
13:39:38
|
83
|
3398.000
|
CHIX
|
13:39:38
|
103
|
3398.000
|
BATE
|
13:39:38
|
81
|
3398.000
|
CHIX
|
13:39:38
|
560
|
3398.000
|
LSE
|
13:38:38
|
100
|
3398.000
|
LSE
|
13:38:38
|
85
|
3397.500
|
CHIX
|
13:37:10
|
91
|
3398.000
|
CHIX
|
13:37:08
|
122
|
3398.000
|
BATE
|
13:37:08
|
197
|
3398.500
|
LSE
|
13:37:00
|
90
|
3398.500
|
CHIX
|
13:37:00
|
251
|
3398.500
|
LSE
|
13:37:00
|
200
|
3398.500
|
LSE
|
13:37:00
|
23
|
3398.000
|
BATE
|
13:35:21
|
87
|
3398.000
|
CHIX
|
13:35:21
|
78
|
3398.000
|
BATE
|
13:35:21
|
22
|
3398.000
|
BATE
|
13:35:21
|
94
|
3398.000
|
CHIX
|
13:35:21
|
167
|
3398.500
|
CHIX
|
13:35:20
|
398
|
3398.500
|
LSE
|
13:34:20
|
191
|
3398.500
|
LSE
|
13:34:20
|
102
|
3399.000
|
BATE
|
13:33:55
|
743
|
3400.000
|
LSE
|
13:33:55
|
97
|
3400.000
|
CHIX
|
13:33:55
|
86
|
3400.000
|
CHIX
|
13:33:55
|
143
|
3400.000
|
BATE
|
13:33:55
|
500
|
3400.000
|
LSE
|
13:33:42
|
90
|
3400.000
|
CHIX
|
13:33:14
|
163
|
3396.500
|
CHIX
|
13:32:19
|
86
|
3397.000
|
CHIX
|
13:30:51
|
114
|
3396.500
|
BATE
|
13:30:51
|
80
|
3396.500
|
CHIX
|
13:30:51
|
645
|
3397.000
|
LSE
|
13:30:51
|
634
|
3395.000
|
LSE
|
13:29:15
|
83
|
3395.000
|
CHIX
|
13:28:46
|
86
|
3395.000
|
CHIX
|
13:28:46
|
102
|
3395.000
|
BATE
|
13:28:46
|
91
|
3396.000
|
CHIX
|
13:27:31
|
40
|
3396.000
|
CHIX
|
13:27:31
|
54
|
3396.000
|
CHIX
|
13:27:15
|
578
|
3396.000
|
LSE
|
13:26:50
|
623
|
3397.000
|
LSE
|
13:25:55
|
124
|
3394.000
|
BATE
|
13:24:32
|
97
|
3394.500
|
CHIX
|
13:24:04
|
120
|
3393.000
|
BATE
|
13:23:28
|
550
|
3393.500
|
LSE
|
13:23:28
|
89
|
3393.500
|
CHIX
|
13:23:28
|
43
|
3393.500
|
CHIX
|
13:23:28
|
52
|
3393.500
|
CHIX
|
13:23:28
|
91
|
3394.000
|
CHIX
|
13:23:24
|
250
|
3394.000
|
LSE
|
13:23:08
|
106
|
3394.500
|
BATE
|
13:20:59
|
25
|
3395.000
|
CHIX
|
13:20:45
|
80
|
3395.000
|
CHIX
|
13:20:39
|
85
|
3395.000
|
CHIX
|
13:20:39
|
559
|
3395.500
|
LSE
|
13:20:36
|
95
|
3395.000
|
CHIX
|
13:17:44
|
116
|
3395.000
|
BATE
|
13:17:44
|
240
|
3395.500
|
LSE
|
13:17:30
|
160
|
3395.500
|
LSE
|
13:17:30
|
98
|
3395.500
|
LSE
|
13:17:30
|
74
|
3395.500
|
LSE
|
13:17:30
|
80
|
3395.500
|
CHIX
|
13:17:30
|
31
|
3396.000
|
CHIX
|
13:17:21
|
25
|
3396.000
|
CHIX
|
13:17:15
|
4
|
3396.000
|
CHIX
|
13:17:15
|
33
|
3396.000
|
CHIX
|
13:17:15
|
90
|
3396.000
|
CHIX
|
13:17:15
|
21
|
3395.500
|
LSE
|
13:17:10
|
133
|
3395.500
|
LSE
|
13:17:10
|
374
|
3395.500
|
LSE
|
13:17:10
|
32
|
3395.500
|
LSE
|
13:17:10
|
86
|
3396.000
|
CHIX
|
13:16:39
|
153
|
3394.500
|
CHIX
|
13:13:40
|
72
|
3394.500
|
BATE
|
13:13:40
|
45
|
3394.500
|
BATE
|
13:13:40
|
566
|
3395.000
|
LSE
|
13:13:38
|
7
|
3395.000
|
BATE
|
13:13:38
|
16
|
3395.000
|
BATE
|
13:13:38
|
42
|
3395.000
|
BATE
|
13:13:38
|
12
|
3395.000
|
BATE
|
13:13:38
|
15
|
3395.000
|
BATE
|
13:13:38
|
13
|
3395.000
|
BATE
|
13:13:38
|
87
|
3395.000
|
LSE
|
13:13:38
|
63
|
3395.500
|
BATE
|
13:13:38
|
46
|
3395.500
|
CHIX
|
13:13:22
|
84
|
3395.500
|
CHIX
|
13:13:22
|
560
|
3395.500
|
LSE
|
13:10:38
|
74
|
3395.500
|
LSE
|
13:10:38
|
95
|
3395.500
|
CHIX
|
13:10:38
|
96
|
3394.500
|
CHIX
|
13:09:16
|
250
|
3395.000
|
LSE
|
13:09:02
|
316
|
3395.000
|
LSE
|
13:09:02
|
119
|
3392.500
|
BATE
|
13:07:43
|
82
|
3393.000
|
CHIX
|
13:07:34
|
21
|
3393.000
|
CHIX
|
13:07:34
|
100
|
3393.000
|
CHIX
|
13:07:14
|
93
|
3393.500
|
CHIX
|
13:06:11
|
118
|
3393.500
|
BATE
|
13:06:11
|
25
|
3394.500
|
CHIX
|
13:05:41
|
183
|
3394.500
|
LSE
|
13:04:41
|
409
|
3394.500
|
LSE
|
13:04:41
|
287
|
3394.500
|
LSE
|
13:04:41
|
127
|
3394.500
|
LSE
|
13:04:41
|
139
|
3394.500
|
LSE
|
13:04:41
|
84
|
3393.500
|
CHIX
|
13:03:55
|
15
|
3393.500
|
CHIX
|
13:03:55
|
190
|
3393.500
|
LSE
|
13:03:55
|
15
|
3393.500
|
LSE
|
13:03:55
|
431
|
3393.500
|
LSE
|
13:03:55
|
123
|
3394.500
|
BATE
|
13:03:02
|
98
|
3394.500
|
CHIX
|
13:03:02
|
536
|
3395.000
|
LSE
|
13:01:52
|
115
|
3395.000
|
LSE
|
13:01:52
|
51
|
3396.000
|
LSE
|
13:01:46
|
200
|
3396.000
|
LSE
|
13:01:46
|
94
|
3395.500
|
CHIX
|
13:01:46
|
112
|
3395.500
|
BATE
|
13:01:46
|
39
|
3395.500
|
BATE
|
13:01:46
|
80
|
3395.500
|
CHIX
|
13:01:46
|
5
|
3396.000
|
CHIX
|
13:01:46
|
14
|
3396.000
|
CHIX
|
13:01:46
|
14
|
3396.000
|
CHIX
|
13:01:46
|
98
|
3396.000
|
CHIX
|
13:01:46
|
40
|
3394.500
|
CHIX
|
12:58:51
|
22
|
3394.500
|
CHIX
|
12:58:16
|
82
|
3394.500
|
CHIX
|
12:58:16
|
111
|
3394.500
|
BATE
|
12:58:16
|
8
|
3394.500
|
BATE
|
12:58:06
|
435
|
3395.000
|
LSE
|
12:58:06
|
45
|
3395.000
|
LSE
|
12:58:06
|
74
|
3395.000
|
LSE
|
12:58:06
|
63
|
3394.500
|
CHIX
|
12:57:25
|
15
|
3396.000
|
CHIX
|
12:56:55
|
77
|
3396.000
|
CHIX
|
12:56:54
|
156
|
3396.000
|
CHIX
|
12:56:04
|
620
|
3395.500
|
LSE
|
12:55:35
|
119
|
3395.000
|
BATE
|
12:53:39
|
90
|
3395.000
|
CHIX
|
12:53:39
|
577
|
3396.000
|
LSE
|
12:53:39
|
84
|
3396.000
|
CHIX
|
12:53:01
|
123
|
3396.000
|
BATE
|
12:53:01
|
95
|
3397.000
|
CHIX
|
12:51:41
|
440
|
3397.000
|
LSE
|
12:51:41
|
34
|
3397.000
|
BATE
|
12:51:41
|
74
|
3397.000
|
BATE
|
12:51:06
|
143
|
3397.000
|
LSE
|
12:51:05
|
99
|
3398.000
|
CHIX
|
12:49:59
|
100
|
3398.000
|
BATE
|
12:49:59
|
104
|
3398.000
|
BATE
|
12:49:59
|
85
|
3398.500
|
CHIX
|
12:49:59
|
25
|
3399.000
|
CHIX
|
12:49:15
|
39
|
3397.500
|
CHIX
|
12:48:06
|
48
|
3397.500
|
CHIX
|
12:48:03
|
641
|
3398.000
|
LSE
|
12:48:02
|
574
|
3398.500
|
LSE
|
12:48:02
|
44
|
3397.500
|
CHIX
|
12:47:02
|
110
|
3397.500
|
CHIX
|
12:47:01
|
131
|
3398.000
|
BATE
|
12:46:23
|
93
|
3398.000
|
CHIX
|
12:46:23
|
80
|
3396.500
|
CHIX
|
12:45:09
|
577
|
3396.500
|
LSE
|
12:45:07
|
88
|
3397.000
|
CHIX
|
12:45:07
|
633
|
3396.500
|
LSE
|
12:44:04
|
34
|
3396.000
|
CHIX
|
12:42:58
|
118
|
3395.000
|
CHIX
|
12:42:03
|
116
|
3395.500
|
BATE
|
12:42:02
|
3
|
3396.000
|
LSE
|
12:42:01
|
619
|
3396.000
|
LSE
|
12:42:01
|
80
|
3396.000
|
CHIX
|
12:42:01
|
28
|
3396.000
|
CHIX
|
12:40:24
|
89
|
3395.500
|
CHIX
|
12:40:01
|
530
|
3396.000
|
LSE
|
12:40:01
|
81
|
3394.500
|
CHIX
|
12:38:20
|
46
|
3394.500
|
BATE
|
12:38:20
|
69
|
3394.500
|
BATE
|
12:38:20
|
339
|
3395.500
|
LSE
|
12:38:11
|
289
|
3395.500
|
LSE
|
12:38:11
|
80
|
3395.500
|
CHIX
|
12:38:11
|
88
|
3394.500
|
CHIX
|
12:36:43
|
63
|
3394.500
|
BATE
|
12:36:43
|
125
|
3394.500
|
BATE
|
12:36:43
|
85
|
3395.000
|
CHIX
|
12:36:37
|
543
|
3396.000
|
LSE
|
12:36:05
|
88
|
3396.000
|
LSE
|
12:36:05
|
5
|
3400.500
|
CHIX
|
12:33:02
|
100
|
3400.500
|
CHIX
|
12:33:02
|
100
|
3400.500
|
CHIX
|
12:33:02
|
16
|
3400.500
|
CHIX
|
12:33:02
|
94
|
3400.000
|
CHIX
|
12:33:02
|
640
|
3400.500
|
LSE
|
12:33:02
|
86
|
3400.000
|
CHIX
|
12:33:02
|
35
|
3397.500
|
BATE
|
12:31:38
|
74
|
3397.500
|
BATE
|
12:31:36
|
443
|
3398.000
|
LSE
|
12:31:35
|
201
|
3398.000
|
LSE
|
12:31:35
|
96
|
3398.000
|
CHIX
|
12:31:35
|
112
|
3397.500
|
BATE
|
12:29:12
|
119
|
3398.500
|
BATE
|
12:29:12
|
111
|
3398.500
|
BATE
|
12:29:12
|
542
|
3399.000
|
LSE
|
12:29:12
|
93
|
3399.000
|
CHIX
|
12:29:12
|
85
|
3399.000
|
CHIX
|
12:28:02
|
101
|
3400.000
|
LSE
|
12:28:01
|
462
|
3400.000
|
LSE
|
12:28:01
|
95
|
3398.500
|
CHIX
|
12:26:14
|
32
|
3398.500
|
CHIX
|
12:26:14
|
22
|
3398.500
|
CHIX
|
12:26:14
|
42
|
3398.500
|
CHIX
|
12:26:14
|
605
|
3398.500
|
LSE
|
12:25:24
|
95
|
3398.500
|
CHIX
|
12:25:24
|
98
|
3398.500
|
CHIX
|
12:25:24
|
31
|
3399.000
|
BATE
|
12:24:08
|
76
|
3399.000
|
BATE
|
12:24:08
|
595
|
3399.500
|
LSE
|
12:24:08
|
162
|
3399.500
|
CHIX
|
12:24:08
|
26
|
3398.500
|
BATE
|
12:20:38
|
82
|
3398.500
|
CHIX
|
12:20:38
|
96
|
3398.500
|
BATE
|
12:20:38
|
89
|
3399.500
|
CHIX
|
12:20:01
|
89
|
3399.500
|
CHIX
|
12:20:01
|
268
|
3400.000
|
LSE
|
12:19:41
|
365
|
3400.000
|
LSE
|
12:19:41
|
131
|
3400.000
|
CHIX
|
12:19:41
|
559
|
3400.500
|
LSE
|
12:18:03
|
110
|
3400.500
|
BATE
|
12:18:03
|
95
|
3400.500
|
CHIX
|
12:18:03
|
102
|
3401.500
|
BATE
|
12:16:05
|
648
|
3401.500
|
LSE
|
12:16:05
|
103
|
3401.000
|
CHIX
|
12:15:11
|
121
|
3401.000
|
BATE
|
12:15:11
|
97
|
3401.500
|
CHIX
|
12:15:11
|
250
|
3402.000
|
LSE
|
12:14:23
|
200
|
3402.000
|
LSE
|
12:14:23
|
107
|
3398.500
|
CHIX
|
12:13:00
|
17
|
3398.500
|
CHIX
|
12:13:00
|
74
|
3398.500
|
CHIX
|
12:13:00
|
114
|
3398.500
|
BATE
|
12:13:00
|
87
|
3398.500
|
CHIX
|
12:13:00
|
105
|
3398.000
|
BATE
|
12:11:20
|
605
|
3398.000
|
LSE
|
12:11:20
|
111
|
3398.000
|
BATE
|
12:11:20
|
521
|
3398.500
|
LSE
|
12:09:25
|
113
|
3398.500
|
LSE
|
12:09:25
|
87
|
3398.500
|
CHIX
|
12:09:25
|
80
|
3399.500
|
CHIX
|
12:08:54
|
91
|
3401.000
|
CHIX
|
12:08:28
|
82
|
3402.000
|
CHIX
|
12:07:17
|
89
|
3402.000
|
CHIX
|
12:06:40
|
97
|
3403.000
|
CHIX
|
12:06:36
|
300
|
3401.000
|
LSE
|
12:05:27
|
250
|
3401.000
|
LSE
|
12:05:27
|
604
|
3400.500
|
LSE
|
12:05:27
|
92
|
3401.000
|
CHIX
|
12:05:27
|
123
|
3400.500
|
BATE
|
12:05:27
|
80
|
3401.000
|
CHIX
|
12:05:27
|
350
|
3401.500
|
LSE
|
12:03:50
|
258
|
3401.500
|
LSE
|
12:03:50
|
580
|
3400.000
|
LSE
|
12:03:08
|
50
|
3400.000
|
CHIX
|
12:03:08
|
46
|
3400.000
|
CHIX
|
12:03:08
|
83
|
3400.000
|
CHIX
|
12:03:08
|
102
|
3400.000
|
BATE
|
12:03:08
|
90
|
3400.000
|
CHIX
|
12:03:08
|
567
|
3400.500
|
LSE
|
12:02:29
|
67
|
3401.000
|
CHIX
|
12:00:49
|
17
|
3401.000
|
CHIX
|
12:00:49
|
44
|
3401.500
|
BATE
|
12:00:12
|
118
|
3401.500
|
CHIX
|
12:00:12
|
71
|
3401.500
|
BATE
|
12:00:12
|
358
|
3402.000
|
LSE
|
12:00:00
|
215
|
3402.000
|
LSE
|
12:00:00
|
122
|
3402.500
|
BATE
|
12:00:00
|
86
|
3402.500
|
CHIX
|
12:00:00
|
87
|
3402.500
|
CHIX
|
11:59:03
|
529
|
3403.000
|
LSE
|
11:59:02
|
200
|
3403.000
|
LSE
|
11:58:46
|
79
|
3399.500
|
CHIX
|
11:57:06
|
5
|
3399.500
|
CHIX
|
11:57:06
|
120
|
3400.500
|
BATE
|
11:56:24
|
257
|
3401.000
|
LSE
|
11:56:20
|
361
|
3401.000
|
LSE
|
11:56:20
|
94
|
3401.500
|
CHIX
|
11:56:08
|
49
|
3401.500
|
CHIX
|
11:55:43
|
113
|
3401.000
|
CHIX
|
11:55:15
|
115
|
3401.000
|
BATE
|
11:55:15
|
24
|
3402.000
|
CHIX
|
11:54:46
|
33
|
3402.000
|
CHIX
|
11:54:45
|
629
|
3402.000
|
LSE
|
11:53:46
|
132
|
3402.000
|
CHIX
|
11:52:55
|
18
|
3402.000
|
CHIX
|
11:52:55
|
263
|
3403.000
|
LSE
|
11:51:24
|
102
|
3403.000
|
LSE
|
11:51:24
|
205
|
3403.000
|
LSE
|
11:51:24
|
4
|
3403.000
|
BATE
|
11:51:24
|
100
|
3403.000
|
BATE
|
11:51:24
|
104
|
3403.000
|
CHIX
|
11:51:24
|
107
|
3403.000
|
BATE
|
11:51:24
|
107
|
3403.000
|
BATE
|
11:51:24
|
84
|
3403.000
|
CHIX
|
11:51:24
|
619
|
3404.500
|
LSE
|
11:50:11
|
85
|
3401.500
|
CHIX
|
11:48:29
|
100
|
3401.500
|
CHIX
|
11:48:28
|
34
|
3401.500
|
BATE
|
11:48:28
|
44
|
3401.500
|
BATE
|
11:48:28
|
31
|
3401.500
|
BATE
|
11:48:28
|
210
|
3402.000
|
LSE
|
11:48:28
|
78
|
3400.000
|
CHIX
|
11:46:21
|
18
|
3399.500
|
CHIX
|
11:46:21
|
116
|
3400.000
|
CHIX
|
11:45:59
|
600
|
3400.000
|
LSE
|
11:45:59
|
533
|
3400.000
|
LSE
|
11:45:59
|
26
|
3399.500
|
CHIX
|
11:43:44
|
22
|
3399.500
|
CHIX
|
11:43:44
|
23
|
3399.500
|
CHIX
|
11:43:44
|
11
|
3399.500
|
CHIX
|
11:43:44
|
113
|
3400.500
|
BATE
|
11:43:43
|
541
|
3401.500
|
LSE
|
11:42:54
|
116
|
3401.500
|
BATE
|
11:42:54
|
90
|
3401.500
|
CHIX
|
11:42:14
|
10
|
3401.500
|
CHIX
|
11:41:12
|
90
|
3401.500
|
CHIX
|
11:41:12
|
98
|
3401.000
|
CHIX
|
11:41:12
|
538
|
3401.500
|
LSE
|
11:41:12
|
85
|
3400.000
|
CHIX
|
11:39:15
|
9
|
3401.000
|
CHIX
|
11:38:54
|
89
|
3401.000
|
CHIX
|
11:38:53
|
630
|
3401.000
|
LSE
|
11:38:53
|
26
|
3399.000
|
BATE
|
11:37:52
|
100
|
3399.000
|
BATE
|
11:37:52
|
96
|
3399.000
|
BATE
|
11:37:52
|
91
|
3400.000
|
CHIX
|
11:36:43
|
28
|
3400.000
|
CHIX
|
11:36:42
|
120
|
3400.000
|
CHIX
|
11:36:42
|
18
|
3399.500
|
BATE
|
11:35:54
|
110
|
3399.500
|
BATE
|
11:35:54
|
9
|
3399.500
|
BATE
|
11:35:54
|
73
|
3399.500
|
BATE
|
11:35:54
|
634
|
3399.500
|
LSE
|
11:35:35
|
91
|
3399.500
|
CHIX
|
11:35:35
|
68
|
3400.000
|
CHIX
|
11:35:30
|
28
|
3400.000
|
CHIX
|
11:35:30
|
148
|
3400.000
|
LSE
|
11:35:13
|
112
|
3400.000
|
LSE
|
11:35:13
|
64
|
3400.000
|
LSE
|
11:35:08
|
550
|
3400.000
|
LSE
|
11:35:08
|
84
|
3399.500
|
CHIX
|
11:33:36
|
95
|
3398.500
|
CHIX
|
11:31:51
|
130
|
3398.000
|
CHIX
|
11:31:03
|
310
|
3398.000
|
LSE
|
11:31:03
|
130
|
3398.000
|
LSE
|
11:31:03
|
188
|
3398.000
|
LSE
|
11:31:01
|
91
|
3398.500
|
CHIX
|
11:30:43
|
110
|
3398.500
|
CHIX
|
11:30:43
|
604
|
3396.500
|
LSE
|
11:28:00
|
114
|
3396.000
|
BATE
|
11:27:22
|
98
|
3398.500
|
CHIX
|
11:26:14
|
104
|
3399.000
|
BATE
|
11:25:53
|
97
|
3399.000
|
CHIX
|
11:25:53
|
88
|
3399.000
|
CHIX
|
11:25:53
|
130
|
3398.500
|
LSE
|
11:24:44
|
250
|
3398.500
|
LSE
|
11:24:44
|
120
|
3398.000
|
CHIX
|
11:24:44
|
527
|
3398.000
|
LSE
|
11:24:44
|
36
|
3398.000
|
BATE
|
11:24:44
|
32
|
3398.000
|
BATE
|
11:24:44
|
230
|
3398.500
|
LSE
|
11:24:44
|
2
|
3399.000
|
CHIX
|
11:24:04
|
76
|
3397.000
|
BATE
|
11:22:19
|
101
|
3397.000
|
BATE
|
11:22:19
|
6
|
3397.000
|
BATE
|
11:22:19
|
81
|
3398.000
|
LSE
|
11:22:19
|
250
|
3398.000
|
LSE
|
11:22:19
|
237
|
3397.500
|
LSE
|
11:22:19
|
97
|
3398.000
|
CHIX
|
11:21:47
|
80
|
3398.000
|
CHIX
|
11:21:47
|
511
|
3398.000
|
LSE
|
11:21:47
|
11
|
3398.000
|
CHIX
|
11:21:47
|
66
|
3398.000
|
LSE
|
11:21:47
|
74
|
3398.000
|
CHIX
|
11:21:47
|
95
|
3398.500
|
CHIX
|
11:21:43
|
572
|
3397.500
|
LSE
|
11:20:26
|
98
|
3395.000
|
CHIX
|
11:18:06
|
107
|
3395.500
|
BATE
|
11:18:05
|
81
|
3396.500
|
CHIX
|
11:17:47
|
250
|
3397.000
|
LSE
|
11:17:07
|
85
|
3397.500
|
LSE
|
11:17:07
|
200
|
3397.000
|
LSE
|
11:17:07
|
90
|
3396.500
|
CHIX
|
11:17:07
|
127
|
3397.000
|
BATE
|
11:17:07
|
115
|
3397.000
|
BATE
|
11:17:07
|
92
|
3398.000
|
CHIX
|
11:16:43
|
90
|
3398.000
|
CHIX
|
11:16:43
|
8
|
3398.000
|
CHIX
|
11:16:43
|
512
|
3395.500
|
LSE
|
11:15:55
|
74
|
3395.500
|
LSE
|
11:15:55
|
92
|
3394.500
|
CHIX
|
11:14:20
|
157
|
3395.000
|
LSE
|
11:14:20
|
455
|
3395.000
|
LSE
|
11:14:20
|
82
|
3395.000
|
CHIX
|
11:14:20
|
65
|
3396.500
|
CHIX
|
11:13:08
|
27
|
3396.500
|
CHIX
|
11:13:08
|
88
|
3396.500
|
CHIX
|
11:13:08
|
568
|
3397.500
|
LSE
|
11:13:00
|
89
|
3398.000
|
CHIX
|
11:11:48
|
110
|
3398.500
|
BATE
|
11:11:13
|
122
|
3398.500
|
BATE
|
11:11:13
|
325
|
3399.000
|
LSE
|
11:11:13
|
249
|
3399.000
|
LSE
|
11:11:13
|
99
|
3399.000
|
CHIX
|
11:11:13
|
84
|
3399.500
|
CHIX
|
11:09:51
|
548
|
3399.500
|
LSE
|
11:08:55
|
29
|
3401.500
|
CHIX
|
11:08:06
|
69
|
3401.500
|
CHIX
|
11:08:06
|
4
|
3403.500
|
BATE
|
11:08:01
|
100
|
3403.000
|
BATE
|
11:08:01
|
123
|
3403.000
|
BATE
|
11:08:01
|
119
|
3403.000
|
BATE
|
11:08:01
|
141
|
3403.000
|
CHIX
|
11:08:01
|
541
|
3403.500
|
LSE
|
11:08:01
|
119
|
3404.000
|
BATE
|
11:07:47
|
72
|
3404.500
|
CHIX
|
11:07:13
|
98
|
3404.000
|
CHIX
|
11:05:51
|
551
|
3404.500
|
LSE
|
11:05:51
|
110
|
3404.500
|
BATE
|
11:05:51
|
87
|
3404.000
|
CHIX
|
11:04:45
|
37
|
3404.000
|
CHIX
|
11:04:45
|
49
|
3404.000
|
CHIX
|
11:04:45
|
535
|
3405.000
|
LSE
|
11:04:13
|
104
|
3405.000
|
CHIX
|
11:03:32
|
545
|
3405.000
|
LSE
|
11:03:32
|
26
|
3405.000
|
LSE
|
11:03:32
|
127
|
3406.000
|
LSE
|
11:03:21
|
108
|
3406.000
|
CHIX
|
11:03:15
|
7
|
3406.000
|
CHIX
|
11:03:15
|
401
|
3406.000
|
LSE
|
11:03:01
|
80
|
3396.500
|
CHIX
|
10:59:50
|
109
|
3396.500
|
CHIX
|
10:59:50
|
106
|
3398.500
|
CHIX
|
10:59:24
|
534
|
3398.500
|
LSE
|
10:59:24
|
95
|
3399.000
|
CHIX
|
10:58:51
|
139
|
3399.000
|
LSE
|
10:58:31
|
108
|
3399.000
|
LSE
|
10:58:31
|
25
|
3399.000
|
LSE
|
10:58:31
|
98
|
3396.500
|
CHIX
|
10:56:13
|
576
|
3397.000
|
LSE
|
10:56:13
|
123
|
3397.500
|
BATE
|
10:55:06
|
108
|
3402.500
|
LSE
|
10:53:59
|
431
|
3402.500
|
LSE
|
10:53:59
|
1
|
3402.500
|
CHIX
|
10:53:59
|
93
|
3402.500
|
CHIX
|
10:53:59
|
17
|
3402.500
|
CHIX
|
10:53:59
|
74
|
3402.500
|
CHIX
|
10:53:59
|
75
|
3404.000
|
BATE
|
10:53:29
|
32
|
3404.000
|
BATE
|
10:53:29
|
12
|
3405.000
|
BATE
|
10:53:29
|
141
|
3405.000
|
CHIX
|
10:53:29
|
101
|
3405.000
|
BATE
|
10:53:29
|
95
|
3405.000
|
CHIX
|
10:53:29
|
634
|
3402.500
|
LSE
|
10:52:17
|
610
|
3399.000
|
LSE
|
10:49:16
|
40
|
3399.000
|
LSE
|
10:49:16
|
80
|
3398.000
|
CHIX
|
10:48:52
|
90
|
3398.000
|
CHIX
|
10:48:52
|
98
|
3398.500
|
CHIX
|
10:48:26
|
58
|
3398.000
|
BATE
|
10:47:34
|
57
|
3398.000
|
BATE
|
10:47:34
|
633
|
3398.000
|
LSE
|
10:47:34
|
109
|
3398.000
|
BATE
|
10:47:34
|
90
|
3398.000
|
CHIX
|
10:47:34
|
119
|
3398.500
|
BATE
|
10:47:12
|
81
|
3397.500
|
CHIX
|
10:45:56
|
119
|
3397.500
|
BATE
|
10:45:56
|
82
|
3397.500
|
CHIX
|
10:45:56
|
98
|
3397.500
|
CHIX
|
10:44:04
|
154
|
3397.500
|
CHIX
|
10:44:04
|
89
|
3397.500
|
LSE
|
10:42:20
|
124
|
3397.500
|
LSE
|
10:42:20
|
75
|
3397.500
|
LSE
|
10:42:20
|
250
|
3397.500
|
LSE
|
10:42:20
|
100
|
3397.000
|
LSE
|
10:42:20
|
94
|
3396.500
|
CHIX
|
10:42:20
|
649
|
3397.000
|
LSE
|
10:42:20
|
93
|
3394.500
|
CHIX
|
10:41:03
|
617
|
3395.000
|
LSE
|
10:41:03
|
589
|
3388.500
|
LSE
|
10:38:10
|
113
|
3388.500
|
BATE
|
10:38:09
|
99
|
3389.000
|
CHIX
|
10:38:09
|
94
|
3388.000
|
CHIX
|
10:36:54
|
11
|
3389.000
|
CHIX
|
10:36:48
|
81
|
3389.000
|
CHIX
|
10:36:48
|
106
|
3389.000
|
BATE
|
10:36:48
|
558
|
3389.000
|
LSE
|
10:36:48
|
171
|
3389.000
|
CHIX
|
10:36:48
|
172
|
3389.000
|
BATE
|
10:36:48
|
93
|
3389.000
|
CHIX
|
10:36:48
|
114
|
3389.000
|
BATE
|
10:36:48
|
650
|
3388.000
|
LSE
|
10:35:52
|
88
|
3387.500
|
CHIX
|
10:32:49
|
546
|
3387.000
|
LSE
|
10:32:49
|
80
|
3387.500
|
CHIX
|
10:32:49
|
9
|
3387.500
|
CHIX
|
10:32:49
|
85
|
3387.500
|
CHIX
|
10:32:06
|
60
|
3387.500
|
BATE
|
10:32:06
|
28
|
3387.500
|
BATE
|
10:32:06
|
67
|
3387.500
|
BATE
|
10:32:06
|
99
|
3387.000
|
CHIX
|
10:30:57
|
92
|
3387.000
|
CHIX
|
10:30:57
|
250
|
3387.000
|
LSE
|
10:30:21
|
604
|
3386.500
|
LSE
|
10:30:21
|
1
|
3386.500
|
LSE
|
10:30:21
|
90
|
3386.500
|
CHIX
|
10:30:21
|
89
|
3385.000
|
CHIX
|
10:27:32
|
571
|
3385.500
|
LSE
|
10:27:32
|
71
|
3385.500
|
LSE
|
10:27:32
|
650
|
3385.500
|
LSE
|
10:26:00
|
96
|
3385.500
|
CHIX
|
10:26:00
|
117
|
3386.000
|
BATE
|
10:26:00
|
135
|
3386.000
|
CHIX
|
10:25:31
|
117
|
3386.000
|
BATE
|
10:25:31
|
121
|
3386.000
|
BATE
|
10:25:31
|
93
|
3386.500
|
CHIX
|
10:25:31
|
111
|
3386.500
|
BATE
|
10:23:44
|
163
|
3388.000
|
BATE
|
10:22:31
|
96
|
3389.500
|
CHIX
|
10:22:19
|
43
|
3389.500
|
LSE
|
10:22:19
|
281
|
3389.500
|
LSE
|
10:22:19
|
250
|
3389.500
|
LSE
|
10:22:19
|
128
|
3389.500
|
CHIX
|
10:22:19
|
604
|
3389.000
|
LSE
|
10:22:19
|
128
|
3389.000
|
CHIX
|
10:22:19
|
84
|
3389.000
|
CHIX
|
10:22:19
|
264
|
3389.500
|
LSE
|
10:22:19
|
317
|
3389.500
|
LSE
|
10:22:19
|
205
|
3386.000
|
CHIX
|
10:20:23
|
153
|
3386.000
|
BATE
|
10:19:05
|
250
|
3387.000
|
LSE
|
10:19:04
|
75
|
3387.000
|
LSE
|
10:19:04
|
210
|
3387.000
|
LSE
|
10:19:04
|
99
|
3387.000
|
CHIX
|
10:19:04
|
569
|
3387.500
|
LSE
|
10:18:57
|
208
|
3386.000
|
CHIX
|
10:18:30
|
66
|
3381.500
|
LSE
|
10:16:49
|
86
|
3382.000
|
CHIX
|
10:16:49
|
138
|
3380.000
|
CHIX
|
10:15:39
|
618
|
3380.000
|
LSE
|
10:15:39
|
171
|
3380.000
|
BATE
|
10:15:39
|
619
|
3382.000
|
LSE
|
10:14:01
|
97
|
3379.500
|
CHIX
|
10:13:11
|
89
|
3379.500
|
CHIX
|
10:13:11
|
544
|
3379.500
|
LSE
|
10:13:11
|
81
|
3378.500
|
CHIX
|
10:11:02
|
585
|
3379.500
|
LSE
|
10:10:52
|
3
|
3380.000
|
CHIX
|
10:10:27
|
92
|
3380.000
|
CHIX
|
10:10:27
|
115
|
3383.000
|
BATE
|
10:09:28
|
95
|
3385.500
|
CHIX
|
10:09:14
|
87
|
3385.500
|
CHIX
|
10:09:14
|
577
|
3386.000
|
LSE
|
10:09:06
|
102
|
3384.000
|
BATE
|
10:07:08
|
10
|
3384.000
|
BATE
|
10:07:08
|
112
|
3384.000
|
BATE
|
10:07:08
|
121
|
3384.000
|
BATE
|
10:07:08
|
86
|
3384.000
|
CHIX
|
10:07:08
|
181
|
3385.000
|
LSE
|
10:07:00
|
229
|
3385.000
|
LSE
|
10:07:00
|
200
|
3385.000
|
LSE
|
10:07:00
|
91
|
3385.000
|
CHIX
|
10:07:00
|
4
|
3385.000
|
CHIX
|
10:07:00
|
84
|
3385.500
|
CHIX
|
10:07:00
|
85
|
3385.500
|
CHIX
|
10:07:00
|
95
|
3381.500
|
CHIX
|
10:05:03
|
187
|
3382.500
|
LSE
|
10:05:00
|
250
|
3382.500
|
LSE
|
10:05:00
|
200
|
3382.500
|
LSE
|
10:05:00
|
9
|
3382.500
|
CHIX
|
10:05:00
|
87
|
3382.500
|
CHIX
|
10:05:00
|
141
|
3383.000
|
CHIX
|
10:04:54
|
592
|
3377.500
|
LSE
|
10:03:21
|
76
|
3376.500
|
BATE
|
10:02:53
|
639
|
3378.000
|
LSE
|
10:02:37
|
85
|
3378.000
|
CHIX
|
10:02:37
|
48
|
3376.500
|
BATE
|
10:02:37
|
104
|
3378.000
|
CHIX
|
10:02:37
|
106
|
3378.000
|
BATE
|
10:02:37
|
116
|
3378.000
|
CHIX
|
10:02:37
|
273
|
3371.000
|
LSE
|
10:00:44
|
296
|
3371.000
|
LSE
|
09:59:59
|
668
|
3373.000
|
LSE
|
09:59:53
|
574
|
3372.500
|
LSE
|
09:59:53
|
82
|
3373.000
|
CHIX
|
09:58:38
|
42
|
3373.000
|
CHIX
|
09:58:38
|
42
|
3373.000
|
CHIX
|
09:58:38
|
540
|
3373.000
|
LSE
|
09:58:38
|
558
|
3374.000
|
LSE
|
09:57:13
|
112
|
3377.000
|
BATE
|
09:56:13
|
89
|
3378.500
|
CHIX
|
09:56:12
|
91
|
3380.000
|
CHIX
|
09:56:07
|
610
|
3382.000
|
LSE
|
09:55:12
|
81
|
3382.500
|
CHIX
|
09:54:23
|
37
|
3382.500
|
CHIX
|
09:54:23
|
87
|
3382.500
|
CHIX
|
09:54:23
|
28
|
3382.500
|
BATE
|
09:54:23
|
74
|
3382.500
|
BATE
|
09:54:23
|
100
|
3382.500
|
BATE
|
09:54:23
|
194
|
3385.500
|
LSE
|
09:52:55
|
250
|
3385.500
|
LSE
|
09:52:55
|
30
|
3385.500
|
LSE
|
09:52:55
|
67
|
3385.500
|
LSE
|
09:52:55
|
55
|
3385.500
|
LSE
|
09:52:55
|
99
|
3386.500
|
CHIX
|
09:52:34
|
38
|
3387.000
|
CHIX
|
09:52:30
|
43
|
3387.000
|
CHIX
|
09:52:30
|
631
|
3386.000
|
LSE
|
09:51:38
|
99
|
3387.000
|
CHIX
|
09:50:25
|
104
|
3387.000
|
BATE
|
09:50:25
|
96
|
3387.000
|
CHIX
|
09:50:25
|
84
|
3387.000
|
CHIX
|
09:50:25
|
603
|
3387.000
|
LSE
|
09:50:25
|
116
|
3387.000
|
BATE
|
09:50:25
|
534
|
3387.500
|
LSE
|
09:50:07
|
95
|
3387.500
|
CHIX
|
09:50:02
|
94
|
3388.500
|
CHIX
|
09:46:39
|
102
|
3389.000
|
CHIX
|
09:46:34
|
114
|
3389.000
|
BATE
|
09:46:34
|
130
|
3389.500
|
LSE
|
09:46:34
|
443
|
3389.500
|
LSE
|
09:46:34
|
536
|
3390.000
|
LSE
|
09:46:30
|
85
|
3390.500
|
CHIX
|
09:46:30
|
84
|
3390.500
|
CHIX
|
09:46:30
|
83
|
3388.500
|
CHIX
|
09:44:11
|
100
|
3388.500
|
CHIX
|
09:44:11
|
72
|
3388.500
|
BATE
|
09:44:11
|
52
|
3388.500
|
BATE
|
09:44:11
|
105
|
3388.500
|
BATE
|
09:44:11
|
571
|
3388.500
|
LSE
|
09:44:11
|
93
|
3389.000
|
CHIX
|
09:43:17
|
23
|
3389.000
|
LSE
|
09:43:16
|
791
|
3389.000
|
LSE
|
09:43:16
|
118
|
3389.000
|
BATE
|
09:43:16
|
97
|
3389.500
|
CHIX
|
09:42:55
|
87
|
3387.000
|
CHIX
|
09:40:23
|
111
|
3388.500
|
LSE
|
09:39:00
|
262
|
3388.500
|
LSE
|
09:39:00
|
9
|
3388.500
|
CHIX
|
09:39:00
|
84
|
3388.500
|
CHIX
|
09:39:00
|
158
|
3388.500
|
LSE
|
09:39:00
|
122
|
3388.500
|
BATE
|
09:39:00
|
614
|
3388.500
|
LSE
|
09:39:00
|
88
|
3388.500
|
CHIX
|
09:39:00
|
19
|
3389.000
|
CHIX
|
09:38:33
|
104
|
3389.000
|
CHIX
|
09:38:33
|
62
|
3389.000
|
CHIX
|
09:38:23
|
41
|
3389.000
|
CHIX
|
09:38:23
|
57
|
3388.000
|
BATE
|
09:36:12
|
59
|
3388.000
|
BATE
|
09:36:12
|
430
|
3388.000
|
LSE
|
09:36:12
|
202
|
3388.000
|
LSE
|
09:36:12
|
121
|
3389.000
|
BATE
|
09:35:28
|
3
|
3389.000
|
CHIX
|
09:35:28
|
94
|
3389.000
|
CHIX
|
09:35:28
|
133
|
3389.000
|
LSE
|
09:35:28
|
114
|
3389.000
|
BATE
|
09:35:28
|
483
|
3389.000
|
LSE
|
09:35:28
|
113
|
3389.500
|
CHIX
|
09:35:13
|
189
|
3389.500
|
CHIX
|
09:34:09
|
115
|
3389.000
|
LSE
|
09:33:31
|
83
|
3389.000
|
CHIX
|
09:33:31
|
590
|
3388.500
|
LSE
|
09:32:00
|
107
|
3387.500
|
CHIX
|
09:31:10
|
620
|
3387.500
|
LSE
|
09:31:02
|
12
|
3387.500
|
BATE
|
09:31:00
|
9
|
3387.500
|
BATE
|
09:31:00
|
93
|
3387.500
|
BATE
|
09:31:00
|
108
|
3388.500
|
CHIX
|
09:30:43
|
638
|
3387.500
|
LSE
|
09:29:39
|
92
|
3385.000
|
CHIX
|
09:29:07
|
97
|
3385.000
|
CHIX
|
09:29:07
|
105
|
3385.000
|
BATE
|
09:29:07
|
549
|
3385.500
|
LSE
|
09:27:41
|
80
|
3386.000
|
CHIX
|
09:26:53
|
236
|
3387.000
|
LSE
|
09:25:56
|
186
|
3386.500
|
LSE
|
09:25:56
|
220
|
3386.500
|
LSE
|
09:25:56
|
82
|
3387.000
|
CHIX
|
09:25:56
|
118
|
3386.500
|
BATE
|
09:25:56
|
546
|
3387.000
|
LSE
|
09:25:56
|
89
|
3387.000
|
CHIX
|
09:25:56
|
100
|
3387.000
|
BATE
|
09:25:56
|
94
|
3388.000
|
CHIX
|
09:25:23
|
102
|
3388.000
|
CHIX
|
09:23:41
|
82
|
3388.000
|
CHIX
|
09:23:41
|
101
|
3388.500
|
CHIX
|
09:23:39
|
655
|
3389.000
|
LSE
|
09:23:17
|
124
|
3389.000
|
BATE
|
09:23:17
|
116
|
3389.000
|
LSE
|
09:22:31
|
200
|
3389.000
|
LSE
|
09:22:31
|
122
|
3386.500
|
BATE
|
09:21:29
|
101
|
3387.000
|
CHIX
|
09:21:27
|
99
|
3387.000
|
CHIX
|
09:21:27
|
106
|
3387.000
|
BATE
|
09:21:27
|
250
|
3388.000
|
LSE
|
09:21:20
|
250
|
3388.000
|
LSE
|
09:21:20
|
20
|
3386.500
|
LSE
|
09:21:02
|
86
|
3387.000
|
CHIX
|
09:21:02
|
77
|
3387.500
|
BATE
|
09:19:15
|
189
|
3387.500
|
LSE
|
09:19:15
|
403
|
3387.500
|
LSE
|
09:19:15
|
18
|
3387.500
|
LSE
|
09:19:15
|
5
|
3387.500
|
CHIX
|
09:19:15
|
88
|
3387.500
|
CHIX
|
09:19:15
|
30
|
3387.500
|
LSE
|
09:19:15
|
733
|
3387.500
|
LSE
|
09:19:15
|
41
|
3387.500
|
CHIX
|
09:19:15
|
55
|
3387.500
|
CHIX
|
09:19:15
|
12
|
3387.500
|
CHIX
|
09:19:15
|
103
|
3387.500
|
CHIX
|
09:19:15
|
602
|
3386.000
|
LSE
|
09:17:02
|
99
|
3384.500
|
CHIX
|
09:15:50
|
124
|
3384.500
|
CHIX
|
09:15:50
|
114
|
3384.500
|
BATE
|
09:15:50
|
120
|
3385.500
|
BATE
|
09:15:16
|
84
|
3385.500
|
CHIX
|
09:15:16
|
537
|
3386.500
|
LSE
|
09:14:55
|
81
|
3386.500
|
CHIX
|
09:14:55
|
154
|
3386.500
|
LSE
|
09:14:44
|
84
|
3382.500
|
CHIX
|
09:13:09
|
110
|
3383.500
|
BATE
|
09:13:01
|
594
|
3383.500
|
LSE
|
09:13:01
|
118
|
3383.500
|
BATE
|
09:13:01
|
248
|
3384.000
|
LSE
|
09:13:01
|
334
|
3384.000
|
LSE
|
09:13:01
|
62
|
3384.500
|
CHIX
|
09:11:25
|
31
|
3384.500
|
CHIX
|
09:11:25
|
119
|
3384.500
|
CHIX
|
09:11:24
|
21
|
3384.500
|
CHIX
|
09:11:24
|
80
|
3384.500
|
CHIX
|
09:11:07
|
94
|
3384.500
|
CHIX
|
09:11:07
|
553
|
3385.000
|
LSE
|
09:10:43
|
74
|
3385.000
|
LSE
|
09:10:43
|
93
|
3385.500
|
CHIX
|
09:09:05
|
123
|
3385.500
|
BATE
|
09:09:05
|
254
|
3386.500
|
LSE
|
09:09:03
|
112
|
3386.500
|
BATE
|
09:09:03
|
320
|
3386.500
|
LSE
|
09:08:40
|
616
|
3387.000
|
LSE
|
09:08:37
|
95
|
3387.000
|
CHIX
|
09:08:37
|
86
|
3388.000
|
LSE
|
09:07:54
|
250
|
3388.000
|
LSE
|
09:07:54
|
280
|
3388.000
|
LSE
|
09:07:54
|
80
|
3388.000
|
CHIX
|
09:07:49
|
100
|
3388.000
|
CHIX
|
09:07:49
|
109
|
3388.000
|
CHIX
|
09:07:49
|
116
|
3386.500
|
BATE
|
09:06:26
|
216
|
3386.500
|
LSE
|
09:06:26
|
329
|
3386.500
|
LSE
|
09:06:26
|
39
|
3387.500
|
CHIX
|
09:06:09
|
211
|
3387.000
|
LSE
|
09:06:09
|
177
|
3387.000
|
CHIX
|
09:06:08
|
3
|
3387.000
|
CHIX
|
09:06:07
|
163
|
3387.500
|
CHIX
|
09:04:17
|
102
|
3387.500
|
BATE
|
09:04:17
|
719
|
3388.000
|
LSE
|
09:04:17
|
86
|
3386.000
|
CHIX
|
09:02:59
|
76
|
3386.000
|
CHIX
|
09:02:59
|
584
|
3386.500
|
LSE
|
09:01:59
|
84
|
3386.500
|
CHIX
|
09:01:59
|
107
|
3387.000
|
BATE
|
09:01:59
|
87
|
3388.000
|
CHIX
|
09:01:10
|
120
|
3388.000
|
BATE
|
09:01:10
|
86
|
3388.000
|
CHIX
|
09:01:10
|
250
|
3389.500
|
LSE
|
09:01:03
|
335
|
3389.500
|
LSE
|
09:01:03
|
123
|
3388.000
|
BATE
|
09:00:18
|
27
|
3388.000
|
BATE
|
09:00:18
|
24
|
3388.000
|
BATE
|
09:00:18
|
11
|
3388.000
|
BATE
|
09:00:18
|
79
|
3388.000
|
BATE
|
09:00:18
|
32
|
3388.000
|
CHIX
|
09:00:18
|
560
|
3388.000
|
LSE
|
09:00:18
|
80
|
3388.000
|
BATE
|
09:00:18
|
12
|
3388.000
|
BATE
|
09:00:18
|
346
|
3388.000
|
CHIX
|
09:00:18
|
1
|
3388.000
|
CHIX
|
09:00:16
|
529
|
3388.000
|
LSE
|
09:00:15
|
580
|
3387.500
|
LSE
|
08:58:10
|
93
|
3387.500
|
CHIX
|
08:58:10
|
91
|
3387.000
|
CHIX
|
08:56:54
|
120
|
3387.000
|
LSE
|
08:55:44
|
160
|
3386.500
|
LSE
|
08:55:44
|
250
|
3386.500
|
LSE
|
08:55:44
|
96
|
3386.000
|
CHIX
|
08:55:44
|
631
|
3388.000
|
LSE
|
08:54:52
|
89
|
3386.000
|
CHIX
|
08:53:37
|
7
|
3386.000
|
CHIX
|
08:53:37
|
121
|
3386.500
|
BATE
|
08:53:37
|
117
|
3387.500
|
CHIX
|
08:53:37
|
95
|
3387.500
|
CHIX
|
08:53:37
|
86
|
3387.500
|
CHIX
|
08:53:37
|
118
|
3387.500
|
BATE
|
08:53:37
|
652
|
3387.500
|
LSE
|
08:53:37
|
629
|
3386.500
|
LSE
|
08:52:06
|
138
|
3386.000
|
BATE
|
08:51:20
|
6
|
3386.000
|
CHIX
|
08:51:20
|
74
|
3386.000
|
CHIX
|
08:51:20
|
83
|
3386.000
|
CHIX
|
08:51:20
|
96
|
3386.500
|
CHIX
|
08:51:15
|
17
|
3386.500
|
BATE
|
08:51:15
|
102
|
3386.500
|
BATE
|
08:51:15
|
80
|
3387.000
|
CHIX
|
08:50:23
|
596
|
3387.000
|
LSE
|
08:50:09
|
250
|
3388.000
|
LSE
|
08:50:09
|
22
|
3386.000
|
CHIX
|
08:49:04
|
69
|
3386.000
|
CHIX
|
08:49:04
|
124
|
3386.000
|
BATE
|
08:49:04
|
125
|
3387.000
|
CHIX
|
08:49:04
|
529
|
3387.000
|
LSE
|
08:49:02
|
97
|
3385.000
|
CHIX
|
08:48:02
|
85
|
3384.500
|
CHIX
|
08:47:15
|
596
|
3384.500
|
LSE
|
08:47:15
|
110
|
3384.000
|
BATE
|
08:47:15
|
44
|
3385.000
|
CHIX
|
08:47:11
|
49
|
3385.000
|
CHIX
|
08:47:11
|
329
|
3385.000
|
LSE
|
08:47:10
|
206
|
3384.000
|
LSE
|
08:46:49
|
424
|
3384.000
|
LSE
|
08:46:49
|
95
|
3384.000
|
CHIX
|
08:46:49
|
614
|
3382.500
|
LSE
|
08:44:26
|
95
|
3385.000
|
CHIX
|
08:44:06
|
87
|
3386.500
|
CHIX
|
08:43:32
|
108
|
3387.500
|
BATE
|
08:43:23
|
30
|
3387.500
|
CHIX
|
08:43:23
|
152
|
3387.500
|
LSE
|
08:43:23
|
63
|
3387.500
|
CHIX
|
08:43:23
|
134
|
3387.500
|
LSE
|
08:43:23
|
85
|
3387.500
|
CHIX
|
08:43:23
|
336
|
3387.500
|
LSE
|
08:43:23
|
29
|
3387.500
|
CHIX
|
08:43:23
|
108
|
3387.500
|
BATE
|
08:43:23
|
122
|
3388.000
|
BATE
|
08:42:23
|
670
|
3388.000
|
LSE
|
08:42:23
|
6
|
3388.000
|
CHIX
|
08:42:23
|
100
|
3388.000
|
CHIX
|
08:42:23
|
59
|
3388.500
|
CHIX
|
08:42:07
|
25
|
3388.500
|
CHIX
|
08:42:07
|
21
|
3388.000
|
CHIX
|
08:41:34
|
74
|
3388.000
|
CHIX
|
08:41:34
|
116
|
3386.500
|
BATE
|
08:39:57
|
654
|
3387.000
|
LSE
|
08:39:57
|
101
|
3387.500
|
CHIX
|
08:39:29
|
90
|
3389.000
|
CHIX
|
08:39:25
|
507
|
3389.500
|
LSE
|
08:39:07
|
41
|
3389.500
|
LSE
|
08:39:07
|
93
|
3390.500
|
CHIX
|
08:37:59
|
89
|
3392.500
|
CHIX
|
08:37:48
|
116
|
3392.500
|
BATE
|
08:37:48
|
341
|
3395.000
|
LSE
|
08:37:13
|
60
|
3395.000
|
LSE
|
08:37:13
|
250
|
3395.000
|
LSE
|
08:37:13
|
40
|
3395.000
|
CHIX
|
08:36:00
|
200
|
3395.000
|
CHIX
|
08:36:00
|
234
|
3395.000
|
LSE
|
08:36:00
|
75
|
3395.000
|
LSE
|
08:36:00
|
250
|
3395.000
|
LSE
|
08:36:00
|
95
|
3395.500
|
CHIX
|
08:36:00
|
111
|
3394.500
|
BATE
|
08:36:00
|
632
|
3395.000
|
LSE
|
08:36:00
|
114
|
3395.000
|
BATE
|
08:36:00
|
140
|
3395.000
|
BATE
|
08:36:00
|
86
|
3395.500
|
CHIX
|
08:36:00
|
114
|
3394.500
|
BATE
|
08:34:59
|
198
|
3395.000
|
CHIX
|
08:34:59
|
100
|
3390.000
|
CHIX
|
08:33:38
|
92
|
3390.000
|
CHIX
|
08:33:38
|
653
|
3390.000
|
LSE
|
08:33:38
|
667
|
3390.000
|
LSE
|
08:33:38
|
637
|
3384.500
|
LSE
|
08:31:29
|
92
|
3382.000
|
CHIX
|
08:30:59
|
117
|
3382.500
|
BATE
|
08:30:46
|
98
|
3383.000
|
CHIX
|
08:30:46
|
92
|
3384.000
|
CHIX
|
08:30:44
|
117
|
3383.500
|
BATE
|
08:30:21
|
606
|
3384.000
|
LSE
|
08:30:21
|
98
|
3384.000
|
CHIX
|
08:30:21
|
63
|
3383.000
|
BATE
|
08:29:56
|
87
|
3383.000
|
CHIX
|
08:29:56
|
615
|
3384.000
|
LSE
|
08:29:07
|
66
|
3380.500
|
CHIX
|
08:28:09
|
18
|
3380.500
|
CHIX
|
08:28:09
|
594
|
3380.500
|
LSE
|
08:28:09
|
94
|
3380.500
|
CHIX
|
08:28:09
|
100
|
3379.500
|
LSE
|
08:26:25
|
250
|
3379.500
|
LSE
|
08:26:25
|
250
|
3380.000
|
LSE
|
08:26:25
|
45
|
3380.000
|
LSE
|
08:26:25
|
89
|
3379.000
|
CHIX
|
08:26:25
|
110
|
3379.500
|
BATE
|
08:26:25
|
40
|
3379.500
|
BATE
|
08:26:25
|
16
|
3379.500
|
BATE
|
08:26:25
|
40
|
3379.500
|
BATE
|
08:26:25
|
15
|
3379.500
|
BATE
|
08:26:25
|
92
|
3380.000
|
CHIX
|
08:26:25
|
20
|
3380.000
|
CHIX
|
08:26:25
|
67
|
3380.000
|
CHIX
|
08:25:48
|
100
|
3381.500
|
CHIX
|
08:25:45
|
29
|
3381.500
|
CHIX
|
08:25:45
|
33
|
3382.000
|
CHIX
|
08:25:45
|
48
|
3382.000
|
CHIX
|
08:25:45
|
448
|
3381.500
|
LSE
|
08:25:42
|
126
|
3381.500
|
LSE
|
08:25:41
|
191
|
3381.500
|
LSE
|
08:25:19
|
326
|
3381.500
|
LSE
|
08:25:19
|
50
|
3381.500
|
LSE
|
08:25:19
|
112
|
3377.500
|
CHIX
|
08:24:09
|
594
|
3378.500
|
LSE
|
08:24:00
|
628
|
3379.000
|
LSE
|
08:23:53
|
14
|
3379.000
|
LSE
|
08:23:53
|
13
|
3379.000
|
LSE
|
08:23:44
|
27
|
3379.000
|
LSE
|
08:23:44
|