0000950157-22-000335.txt : 20220322 0000950157-22-000335.hdr.sgml : 20220322 20220322121819 ACCESSION NUMBER: 0000950157-22-000335 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20220322 FILED AS OF DATE: 20220322 DATE AS OF CHANGE: 20220322 FILER: COMPANY DATA: COMPANY CONFORMED NAME: British American Tobacco p.l.c. CENTRAL INDEX KEY: 0001303523 STANDARD INDUSTRIAL CLASSIFICATION: CIGARETTES [2111] IRS NUMBER: 000000000 FILING VALUES: FORM TYPE: 6-K SEC ACT: 1934 Act SEC FILE NUMBER: 001-38159 FILM NUMBER: 22758153 BUSINESS ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG BUSINESS PHONE: 44-207-845-2000 MAIL ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG 6-K 1 form6-k.htm REPORT OF FOREIGN ISSUER
 
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549

 
FORM 6-K
 
 
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
 
March 22, 2022
 
Commission File Number: 001-38159

 
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)

 
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)

 
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
 
Form 20-F ☒              Form 40-F ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1):  ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7):  ☐
 
 
 
 
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of March 22, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated March 22, 2022.

  

SIGNATURES

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
 
 
British American Tobacco p.l.c.
  
   
 
       
 
By:
/s/ Oliver Martin
  
    Name: 
Oliver Martin
  
    Title:   
Assistant Secretary
  
       
 
Date:  March 22, 2022


 EX-1 2 ex-1.htm PRESS RELEASE
Exhibit 1


British American Tobacco p.l.c.

22 March 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:
21 March 2022
Number of ordinary shares of 25 pence each purchased:
385,000
Highest price paid per share (pence):
3200.50p
Lowest price paid per share (pence):
3167.50p
Volume weighted average price paid per share (pence):
3180.7979p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 170,950,718 of its shares in Treasury. The Company has 2,285,671,843 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 21 March 2022 is set out below.

Enquiries:

Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263 


Schedule of purchases - aggregate information

Issuer name
ISIN Code
Transaction date
Daily total volume
(in number of shares)
Daily weighted average price of shares acquired
Platform
British American Tobacco p.l.c.
GB0002875804
21/03/2022
275,000
3,180.8412
LSE
British American Tobacco p.l.c.
GB0002875804
21/03/2022
70,000
3,180.6811
CHIX
British American Tobacco p.l.c.
GB0002875804
21/03/2022
40,000
3,180.7048
BATE


Schedule of purchases - individual transactions

Number of shares purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
90
3170.500
CHIX
16:24:18
90
3170.500
CHIX
16:24:18
24
3170.500
BATE
16:24:18
619
3171.000
LSE
16:23:57
31
3170.500
BATE
16:23:42
88
3171.000
CHIX
16:23:27
648
3171.000
LSE
16:23:27
114
3171.000
BATE
16:23:27
94
3171.000
CHIX
16:23:17
308
3171.500
BATE
16:23:01
367
3171.500
CHIX
16:23:01
780
3171.500
LSE
16:23:00
311
3171.500
LSE
16:23:00
287
3171.500
LSE
16:23:00
182
3171.000
LSE
16:22:26
1000
3171.000
LSE
16:22:26
45
3170.500
CHIX
16:22:26
42
3170.500
CHIX
16:22:26
48
3170.500
BATE
16:22:06
56
3170.500
BATE
16:22:06
75
3170.500
CHIX
16:21:59
45
3170.500
CHIX
16:21:59
58
3170.000
BATE
16:21:24
99
3170.000
CHIX
16:21:24
574
3170.000
LSE
16:21:20
49
3170.500
BATE
16:21:20
11
3170.500
BATE
16:21:20
42
3170.500
BATE
16:21:20
88
3170.500
CHIX
16:21:20
108
3170.500
BATE
16:20:50
91
3170.000
CHIX
16:20:50
603
3171.000
LSE
16:20:44
102
3171.500
CHIX
16:20:41
93
3170.500
BATE
16:20:09
31
3170.500
BATE
16:20:09
680
3171.000
LSE
16:20:03
33
3171.000
CHIX
16:20:03
28
3171.000
CHIX
16:20:03
33
3171.000
CHIX
16:20:03
96
3171.500
CHIX
16:20:00
85
3171.000
CHIX
16:19:32
190
3171.000
BATE
16:19:32

575
3171.000
LSE
16:19:32
25
3171.500
CHIX
16:19:24
100
3171.500
CHIX
16:19:24
112
3171.000
CHIX
16:19:03
616
3171.000
LSE
16:18:30
85
3171.500
CHIX
16:18:29
13
3169.500
CHIX
16:17:35
75
3169.500
CHIX
16:17:35
10
3169.500
CHIX
16:17:35
119
3169.500
BATE
16:17:35
621
3169.500
LSE
16:17:35
98
3169.500
CHIX
16:17:35
23
3170.000
CHIX
16:17:28
74
3170.000
CHIX
16:17:28
105
3169.000
BATE
16:17:01
11
3169.000
BATE
16:17:01
84
3169.000
CHIX
16:17:01
664
3169.000
LSE
16:17:01
18
3169.000
CHIX
16:17:01
76
3169.000
CHIX
16:17:01
85
3169.500
CHIX
16:16:24
656
3169.500
LSE
16:16:23
138
3168.500
LSE
16:15:47
519
3168.500
LSE
16:15:47
54
3169.000
CHIX
16:15:39
53
3169.000
CHIX
16:15:39
123
3169.500
BATE
16:15:34
81
3169.500
CHIX
16:15:34
106
3169.500
BATE
16:15:34
4
3169.500
CHIX
16:15:15
81
3170.500
CHIX
16:14:57
123
3170.000
BATE
16:14:57
628
3170.500
LSE
16:14:57
677
3170.500
LSE
16:14:40
92
3170.500
CHIX
16:14:40
87
3171.500
CHIX
16:14:36
97
3170.500
CHIX
16:14:27
116
3170.500
BATE
16:14:27
83
3171.000
CHIX
16:13:38
657
3171.500
LSE
16:13:31
80
3171.500
CHIX
16:13:31
102
3171.000
CHIX
16:13:04
625
3171.000
LSE
16:13:04
101
3171.500
BATE
16:12:42
103
3172.000
CHIX
16:12:16
66
3172.500
CHIX
16:12:14
92
3172.500
CHIX
16:12:14

462
3172.500
LSE
16:12:14
270
3172.500
LSE
16:12:14
160
3172.500
LSE
16:12:14
121
3172.500
BATE
16:12:14
40
3172.500
LSE
16:11:29
154
3172.500
BATE
16:11:29
521
3172.500
LSE
16:11:29
81
3172.500
CHIX
16:11:29
92
3173.000
CHIX
16:11:14
104
3173.000
BATE
16:11:13
96
3173.000
CHIX
16:11:13
96
3172.000
CHIX
16:10:23
97
3172.000
LSE
16:10:23
310
3172.000
LSE
16:10:23
250
3172.000
LSE
16:10:23
703
3171.500
LSE
16:10:08
93
3171.500
CHIX
16:10:08
118
3171.500
BATE
16:10:08
92
3171.500
CHIX
16:10:08
533
3172.000
LSE
16:09:28
178
3172.000
LSE
16:09:28
23
3172.000
LSE
16:09:28
18
3171.500
CHIX
16:09:24
117
3171.500
CHIX
16:09:24
116
3171.500
BATE
16:09:24
85
3171.500
CHIX
16:09:24
25
3171.500
CHIX
16:08:30
7
3171.500
CHIX
16:08:30
2
3171.500
CHIX
16:08:30
54
3171.500
CHIX
16:08:30
632
3171.500
LSE
16:07:30
94
3172.000
CHIX
16:07:30
120
3172.000
BATE
16:07:30
81
3172.000
CHIX
16:07:30
601
3172.500
LSE
16:07:29
166
3172.500
CHIX
16:07:29
224
3172.500
BATE
16:07:29
53
3172.500
CHIX
16:07:29
156
3172.500
LSE
16:07:22
143
3172.500
LSE
16:07:22
54
3172.500
LSE
16:07:22
268
3172.500
LSE
16:07:22
201
3172.500
LSE
16:07:22
54
3171.500
BATE
16:06:33
81
3171.000
CHIX
16:06:22
450
3170.500
LSE
16:06:22
83
3171.000
CHIX
16:06:22

20
3169.500
CHIX
16:06:02
99
3170.000
CHIX
16:05:26
43
3171.000
CHIX
16:05:11
38
3171.000
CHIX
16:05:11
629
3171.000
LSE
16:05:09
67
3171.500
BATE
16:04:46
92
3171.500
CHIX
16:04:33
567
3171.500
LSE
16:04:33
108
3172.000
BATE
16:04:33
98
3172.000
CHIX
16:04:33
648
3172.000
LSE
16:04:33
280
3172.000
BATE
16:04:33
145
3172.000
CHIX
16:04:33
179
3171.500
CHIX
16:04:12
3
3171.000
CHIX
16:03:34
593
3169.000
LSE
16:03:10
90
3169.500
CHIX
16:03:10
100
3168.500
BATE
16:02:19
553
3168.000
LSE
16:02:19
110
3168.000
CHIX
16:02:19
589
3168.000
LSE
16:02:19
33
3168.000
CHIX
16:02:19
62
3168.000
CHIX
16:02:19
125
3168.500
CHIX
16:02:03
33
3168.000
CHIX
16:00:53
97
3168.000
CHIX
16:00:53
643
3167.500
LSE
16:00:53
95
3168.500
CHIX
16:00:50
108
3168.000
BATE
16:00:50
762
3168.000
LSE
16:00:50
97
3169.000
CHIX
16:00:42
10
3169.000
BATE
15:59:42
20
3169.000
BATE
15:59:42
79
3169.000
BATE
15:59:42
263
3169.500
LSE
15:59:42
300
3169.500
LSE
15:59:42
20
3169.500
BATE
15:59:42
140
3169.500
CHIX
15:59:42
28
3170.000
CHIX
15:59:38
57
3170.000
CHIX
15:59:36
41
3170.000
LSE
15:59:34
575
3170.000
LSE
15:59:34
8
3170.500
CHIX
15:59:24
13
3170.500
CHIX
15:59:24
1
3170.500
CHIX
15:59:24
60
3170.500
CHIX
15:59:24
81
3169.500
CHIX
15:59:17

97
3169.500
BATE
15:59:17
3
3169.500
BATE
15:59:17
21
3169.500
BATE
15:58:51
82
3169.500
BATE
15:58:24
85
3170.000
CHIX
15:58:22
136
3170.000
CHIX
15:58:20
665
3170.000
LSE
15:58:20
90
3170.000
BATE
15:58:20
34
3170.000
BATE
15:58:20
663
3170.000
LSE
15:58:02
237
3169.500
LSE
15:57:19
491
3169.500
LSE
15:57:19
3
3170.500
CHIX
15:57:14
106
3170.500
CHIX
15:57:13
32
3170.500
BATE
15:57:13
10
3170.500
BATE
15:57:13
68
3170.500
BATE
15:57:13
1
3171.000
LSE
15:57:13
943
3171.000
LSE
15:57:13
114
3171.000
BATE
15:57:13
97
3171.000
CHIX
15:57:13
99
3171.500
CHIX
15:56:56
124
3171.500
BATE
15:56:48
118
3171.500
CHIX
15:56:47
54
3171.500
CHIX
15:56:47
87
3171.500
CHIX
15:56:47
833
3171.000
LSE
15:56:25
110
3171.000
BATE
15:55:53
81
3170.500
CHIX
15:55:00
66
3170.500
CHIX
15:55:00
59
3170.500
CHIX
15:55:00
7
3170.500
CHIX
15:55:00
86
3170.500
CHIX
15:55:00
98
3170.500
CHIX
15:54:26
581
3171.000
LSE
15:54:22
160
3170.500
BATE
15:54:05
90
3170.500
LSE
15:54:05
213
3170.500
LSE
15:54:05
143
3170.500
LSE
15:54:05
115
3170.500
LSE
15:54:05
10
3171.000
BATE
15:53:57
89
3171.500
CHIX
15:53:21
2
3171.500
CHIX
15:53:21
109
3171.000
LSE
15:52:33
556
3171.000
LSE
15:52:33
121
3171.000
CHIX
15:52:33
114
3171.000
BATE
15:52:33

613
3171.500
LSE
15:52:29
107
3172.000
CHIX
15:52:26
96
3172.500
CHIX
15:52:24
1
3172.500
CHIX
15:52:24
102
3171.000
BATE
15:51:43
90
3171.500
CHIX
15:51:08
86
3172.000
CHIX
15:51:07
120
3172.000
BATE
15:51:07
605
3172.000
LSE
15:51:07
92
3172.000
CHIX
15:51:07
118
3173.000
CHIX
15:50:44
40
3173.000
CHIX
15:50:44
112
3172.500
BATE
15:50:09
4
3172.500
BATE
15:50:09
657
3172.500
LSE
15:50:09
780
3173.000
LSE
15:50:07
76
3173.500
CHIX
15:49:43
13
3173.500
CHIX
15:49:43
58
3173.000
BATE
15:49:09
99
3173.000
CHIX
15:49:06
586
3173.500
LSE
15:48:41
418
3173.500
LSE
15:48:41
115
3173.500
BATE
15:48:41
112
3173.500
BATE
15:48:41
95
3173.500
CHIX
15:48:41
1
3174.000
BATE
15:48:24
2
3174.000
CHIX
15:48:24
71
3174.000
CHIX
15:48:24
56
3174.000
CHIX
15:48:23
10
3174.000
CHIX
15:48:23
188
3173.500
LSE
15:48:17
107
3173.000
BATE
15:47:25
98
3174.000
CHIX
15:47:23
30
3174.000
CHIX
15:47:23
58
3174.000
CHIX
15:47:23
96
3172.000
CHIX
15:46:54
142
3173.000
LSE
15:46:49
446
3173.000
LSE
15:46:49
94
3173.000
CHIX
15:46:49
289
3173.500
LSE
15:46:05
306
3173.500
LSE
15:46:05
124
3173.500
BATE
15:46:05
138
3174.000
CHIX
15:45:41
466
3174.000
LSE
15:45:41
243
3174.000
LSE
15:45:41
90
3174.500
CHIX
15:45:36
99
3174.500
CHIX
15:45:36

114
3174.000
BATE
15:44:08
109
3174.000
CHIX
15:44:08
259
3174.000
LSE
15:44:08
373
3174.000
LSE
15:44:08
146
3174.500
BATE
15:43:57
591
3175.500
LSE
15:43:51
84
3175.500
CHIX
15:43:51
114
3175.500
BATE
15:43:51
820
3176.000
LSE
15:43:43
238
3176.500
CHIX
15:43:16
86
3175.500
CHIX
15:42:44
83
3175.500
CHIX
15:42:02
153
3175.500
BATE
15:42:02
683
3176.000
LSE
15:42:02
85
3176.000
CHIX
15:42:02
150
3176.500
CHIX
15:41:50
643
3176.500
LSE
15:41:50
41
3176.500
CHIX
15:41:50
86
3176.500
BATE
15:41:50
47
3176.500
CHIX
15:41:50
35
3176.500
BATE
15:41:50
91
3176.500
CHIX
15:41:50
69
3176.000
CHIX
15:40:21
24
3176.000
CHIX
15:40:21
569
3176.000
LSE
15:40:21
234
3176.500
LSE
15:39:03
87
3176.500
CHIX
15:39:03
398
3176.500
LSE
15:39:03
140
3177.000
CHIX
15:39:01
103
3177.000
BATE
15:39:01
89
3177.500
CHIX
15:38:59
665
3177.500
LSE
15:38:59
118
3177.500
BATE
15:38:59
40
3177.500
BATE
15:38:59
66
3177.500
BATE
15:38:59
98
3178.000
CHIX
15:37:43
567
3177.500
LSE
15:37:43
95
3178.000
CHIX
15:37:43
91
3178.000
CHIX
15:37:43
111
3178.500
BATE
15:37:36
670
3178.500
LSE
15:37:36
80
3179.000
CHIX
15:37:21
109
3178.500
BATE
15:37:03
643
3179.000
LSE
15:37:03
59
3179.500
CHIX
15:36:49
60
3179.500
CHIX
15:36:49
59
3179.500
CHIX
15:36:43

58
3179.500
CHIX
15:36:43
34
3179.000
CHIX
15:36:26
37
3178.000
BATE
15:35:38
79
3178.000
BATE
15:35:38
664
3178.000
LSE
15:35:33
2
3178.000
CHIX
15:35:19
112
3178.000
CHIX
15:35:19
89
3177.500
BATE
15:34:38
23
3177.500
BATE
15:34:38
119
3178.000
BATE
15:34:36
613
3178.000
LSE
15:34:35
80
3178.500
CHIX
15:34:35
92
3178.500
CHIX
15:34:35
87
3179.000
CHIX
15:34:26
1077
3179.000
LSE
15:34:26
451
3178.500
LSE
15:33:36
60
3178.000
CHIX
15:33:25
29
3178.000
CHIX
15:33:25
91
3178.000
CHIX
15:33:25
100
3178.000
BATE
15:33:25
639
3178.000
LSE
15:33:25
7
3178.000
CHIX
15:33:25
104
3178.000
BATE
15:33:25
153
3178.000
CHIX
15:33:25
41
3178.000
LSE
15:33:06
632
3178.000
LSE
15:33:06
93
3177.000
CHIX
15:32:33
67
3176.500
CHIX
15:32:33
90
3177.000
LSE
15:32:33
59
3177.000
LSE
15:32:33
142
3177.500
BATE
15:32:28
102
3177.000
CHIX
15:31:57
93
3175.500
CHIX
15:30:24
121
3175.500
CHIX
15:30:24
109
3173.500
BATE
15:29:35
102
3173.500
BATE
15:29:35
651
3174.000
LSE
15:29:35
82
3174.000
CHIX
15:29:35
139
3174.000
LSE
15:29:35
506
3174.000
LSE
15:29:35
85
3174.000
CHIX
15:29:35
147
3174.500
CHIX
15:28:52
6
3174.500
CHIX
15:28:52
645
3174.500
LSE
15:28:51
6
3175.000
CHIX
15:28:49
100
3175.000
CHIX
15:28:49
41
3175.000
CHIX
15:28:48

657
3175.000
LSE
15:27:37
25
3175.000
BATE
15:27:37
28
3175.000
BATE
15:27:37
67
3175.000
BATE
15:27:37
86
3175.500
CHIX
15:27:27
84
3175.500
CHIX
15:27:27
344
3176.000
LSE
15:27:26
217
3176.000
LSE
15:27:26
99
3176.000
CHIX
15:27:26
90
3176.500
CHIX
15:26:46
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
100
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
7
3176.000
BATE
15:26:31
99
3176.000
CHIX
15:26:29
592
3176.500
LSE
15:26:06
103
3175.500
BATE
15:25:29
569
3175.500
LSE
15:25:29
14
3175.500
BATE
15:25:29
88
3176.000
CHIX
15:25:11
93
3176.000
CHIX
15:25:11
94
3176.500
CHIX
15:25:11
629
3176.500
LSE
15:25:06
91
3176.500
CHIX
15:25:03
323
3175.500
LSE
15:24:09

299
3175.500
LSE
15:24:09
222
3176.500
LSE
15:23:30
119
3176.500
LSE
15:23:30
289
3176.500
LSE
15:23:30
131
3176.000
CHIX
15:23:30
74
3176.000
BATE
15:23:30
29
3176.000
BATE
15:23:30
114
3176.000
BATE
15:23:30
92
3176.000
CHIX
15:23:30
655
3176.500
LSE
15:23:30
85
3176.500
CHIX
15:23:30
38
3176.500
BATE
15:22:24
3
3176.500
BATE
15:22:21
71
3176.500
BATE
15:22:20
112
3176.500
BATE
15:22:20
121
3176.500
CHIX
15:22:20
165
3177.000
CHIX
15:22:20
157
3177.000
LSE
15:22:20
25
3177.000
LSE
15:22:20
648
3177.000
LSE
15:22:20
90
3177.000
CHIX
15:21:23
263
3177.000
LSE
15:21:23
353
3177.000
LSE
15:21:23
9
3177.500
BATE
15:20:29
26
3177.500
BATE
15:20:29
56
3177.500
BATE
15:20:29
13
3177.500
BATE
15:20:29
1
3177.500
BATE
15:20:29
90
3177.500
BATE
15:20:29
17
3177.500
BATE
15:20:29
7
3177.500
BATE
15:20:29
92
3179.000
CHIX
15:20:07
97
3179.000
CHIX
15:20:07
105
3179.500
CHIX
15:20:07
663
3179.500
LSE
15:20:07
64
3179.000
LSE
15:19:32
138
3179.000
LSE
15:19:32
99
3179.000
CHIX
15:19:32
119
3179.000
LSE
15:19:32
119
3179.000
LSE
15:19:32
119
3179.000
LSE
15:19:32
80
3179.500
CHIX
15:19:05
80
3179.000
CHIX
15:19:05
102
3179.500
BATE
15:19:05
690
3179.500
LSE
15:19:05
40
3180.500
CHIX
15:19:01
160
3180.000
BATE
15:18:59

84
3180.000
CHIX
15:18:51
603
3178.500
LSE
15:17:50
88
3178.000
CHIX
15:17:29
46
3178.000
CHIX
15:17:29
37
3178.000
CHIX
15:17:29
81
3178.500
CHIX
15:17:26
834
3178.500
LSE
15:17:26
9
3178.500
BATE
15:17:26
96
3178.500
BATE
15:17:26
69
3179.000
LSE
15:17:11
532
3179.000
LSE
15:17:11
82
3179.000
CHIX
15:17:11
96
3178.000
CHIX
15:15:46
97
3179.000
CHIX
15:15:28
90
3179.000
CHIX
15:15:28
105
3179.000
BATE
15:15:28
103
3180.000
BATE
15:15:15
148
3180.500
BATE
15:15:15
80
3180.500
CHIX
15:15:15
90
3180.500
CHIX
15:15:15
84
3180.500
CHIX
15:15:15
648
3181.000
LSE
15:15:09
156
3181.000
LSE
15:15:09
497
3181.000
LSE
15:15:09
89
3179.500
CHIX
15:14:29
100
3179.500
BATE
15:14:23
1
3179.500
BATE
15:14:23
289
3179.000
LSE
15:14:01
100
3179.500
CHIX
15:13:54
82
3179.500
CHIX
15:13:54
74
3179.500
LSE
15:13:54
656
3179.500
LSE
15:13:54
3
3178.500
CHIX
15:12:37
49
3178.500
CHIX
15:12:34
20
3178.000
LSE
15:12:09
193
3178.000
LSE
15:12:09
119
3178.000
LSE
15:12:09
250
3178.000
LSE
15:12:09
112
3177.500
BATE
15:12:09
106
3177.500
CHIX
15:12:09
159
3177.500
CHIX
15:12:09
190
3178.000
LSE
15:12:09
403
3178.000
LSE
15:12:09
79
3178.500
BATE
15:11:52
32
3178.500
BATE
15:11:52
50
3179.000
CHIX
15:11:51
120
3179.000
CHIX
15:11:51

680
3179.000
LSE
15:11:51
705
3179.000
LSE
15:11:51
123
3179.500
BATE
15:11:48
1
3179.500
BATE
15:11:48
159
3179.500
BATE
15:11:48
113
3178.500
CHIX
15:11:12
5
3178.500
LSE
15:11:12
28
3178.000
BATE
15:10:44
125
3178.000
CHIX
15:10:44
82
3178.000
CHIX
15:10:44
39
3178.000
CHIX
15:10:42
80
3178.000
BATE
15:10:42
29
3177.500
CHIX
15:10:39
4
3178.000
BATE
15:09:08
677
3178.000
LSE
15:08:56
617
3178.000
LSE
15:08:56
105
3176.500
CHIX
15:08:39
1
3176.500
CHIX
15:08:39
124
3176.500
CHIX
15:08:39
122
3177.000
BATE
15:08:37
592
3177.000
LSE
15:08:37
148
3177.500
CHIX
15:08:31
3
3177.500
CHIX
15:08:31
79
3177.500
CHIX
15:08:31
645
3177.500
LSE
15:07:53
107
3177.500
CHIX
15:07:53
93
3176.500
CHIX
15:06:20
119
3178.000
BATE
15:06:20
114
3179.000
CHIX
15:06:04
556
3179.000
LSE
15:06:04
264
3179.500
CHIX
15:05:59
14
3179.500
CHIX
15:05:59
112
3179.500
BATE
15:05:59
158
3179.500
BATE
15:05:59
58
3179.500
LSE
15:05:59
164
3179.500
LSE
15:05:59
410
3179.500
LSE
15:05:59
108
3180.000
BATE
15:05:49
52
3180.000
LSE
15:05:39
643
3180.000
LSE
15:05:39
250
3180.500
LSE
15:05:39
123
3180.500
CHIX
15:05:28
204
3180.500
BATE
15:05:28
84
3180.000
CHIX
15:04:42
27
3180.000
CHIX
15:04:42
20
3180.000
CHIX
15:04:42
39
3180.000
CHIX
15:04:42

85
3180.000
CHIX
15:04:26
1
3180.000
CHIX
15:03:09
100
3180.000
CHIX
15:03:09
120
3179.500
CHIX
15:03:09
633
3179.500
LSE
15:03:09
43
3180.000
CHIX
15:03:09
100
3180.000
CHIX
15:03:09
137
3180.000
BATE
15:03:09
100
3180.000
BATE
15:03:09
394
3180.000
LSE
15:03:09
247
3180.000
LSE
15:03:09
109
3180.000
BATE
15:03:09
150
3179.500
CHIX
15:02:37
84
3179.500
CHIX
15:02:37
84
3179.500
CHIX
15:02:16
637
3179.000
LSE
15:01:58
55
3178.500
BATE
15:01:32
100
3178.500
BATE
15:01:32
303
3178.500
LSE
15:01:32
297
3178.500
LSE
15:01:32
95
3179.000
CHIX
15:01:11
91
3179.000
CHIX
15:01:11
672
3179.500
LSE
15:01:09
106
3180.500
CHIX
15:01:07
70
3180.500
CHIX
15:01:07
120
3180.500
CHIX
15:01:07
124
3180.500
CHIX
15:01:07
58
3180.000
LSE
15:00:23
618
3180.000
LSE
15:00:23
81
3179.500
CHIX
14:59:32
1
3179.500
BATE
14:58:55
226
3180.000
LSE
14:58:50
250
3180.000
LSE
14:58:50
72
3180.000
LSE
14:58:50
125
3179.500
BATE
14:58:50
226
3180.000
LSE
14:58:50
250
3180.000
LSE
14:58:50
292
3180.000
LSE
14:58:50
175
3179.000
CHIX
14:58:50
103
3180.000
BATE
14:58:50
7
3179.500
BATE
14:58:50
45
3179.500
BATE
14:58:50
25
3179.500
BATE
14:58:50
37
3179.500
BATE
14:58:50
24
3180.000
BATE
14:58:50
593
3180.000
LSE
14:58:50
187
3180.000
BATE
14:58:50

45
3180.000
BATE
14:58:50
91
3179.000
CHIX
14:58:50
82
3180.500
CHIX
14:58:10
187
3180.500
CHIX
14:58:10
119
3180.500
CHIX
14:58:10
130
3180.000
CHIX
14:56:49
120
3180.000
BATE
14:56:49
641
3180.000
LSE
14:56:49
644
3180.500
LSE
14:56:43
98
3180.500
CHIX
14:56:43
429
3179.500
LSE
14:56:07
271
3179.500
LSE
14:56:07
240
3180.500
LSE
14:56:03
566
3180.000
LSE
14:56:03
83
3179.500
CHIX
14:55:32
139
3179.500
CHIX
14:55:32
70
3179.500
CHIX
14:55:32
170
3179.500
BATE
14:55:32
856
3179.000
LSE
14:55:32
213
3179.000
LSE
14:55:32
95
3179.500
CHIX
14:55:32
135
3179.500
CHIX
14:55:32
577
3180.000
LSE
14:55:06
89
3178.000
CHIX
14:54:28
196
3178.000
CHIX
14:54:28
108
3177.000
BATE
14:53:54
9
3177.000
BATE
14:53:54
727
3177.000
LSE
14:53:54
114
3177.000
BATE
14:53:17
213
3177.500
CHIX
14:53:15
740
3177.500
LSE
14:53:15
157
3177.500
BATE
14:53:15
114
3178.000
BATE
14:53:10
325
3177.500
LSE
14:52:29
192
3177.500
LSE
14:52:29
95
3177.500
LSE
14:52:29
7
3178.000
CHIX
14:52:28
114
3178.000
CHIX
14:52:28
80
3178.000
CHIX
14:52:15
3
3177.500
BATE
14:52:02
90
3178.000
CHIX
14:52:00
626
3178.000
LSE
14:52:00
231
3178.000
LSE
14:52:00
137
3178.000
BATE
14:52:00
5
3178.000
BATE
14:52:00
8
3178.000
BATE
14:52:00
113
3178.000
BATE
14:52:00

80
3178.000
CHIX
14:52:00
88
3176.000
CHIX
14:50:29
282
3176.000
LSE
14:50:29
342
3176.000
LSE
14:50:29
98
3176.500
CHIX
14:50:05
119
3177.000
LSE
14:50:05
468
3177.000
LSE
14:50:05
712
3177.000
LSE
14:50:05
81
3178.000
CHIX
14:50:01
281
3178.000
CHIX
14:50:01
84
3178.000
BATE
14:48:17
40
3178.000
BATE
14:48:15
83
3179.000
CHIX
14:48:15
124
3179.000
CHIX
14:48:15
123
3179.000
BATE
14:48:15
637
3179.000
LSE
14:48:15
117
3179.000
CHIX
14:48:15
122
3179.000
BATE
14:48:15
100
3179.500
CHIX
14:48:04
578
3179.500
LSE
14:48:04
93
3180.000
CHIX
14:47:57
19
3179.500
CHIX
14:47:42
9
3179.500
CHIX
14:47:42
639
3179.000
LSE
14:47:09
107
3179.000
BATE
14:47:09
148
3179.000
CHIX
14:47:09
143
3180.000
LSE
14:46:42
285
3180.000
LSE
14:46:42
233
3180.000
LSE
14:46:42
90
3180.500
CHIX
14:46:38
486
3181.000
LSE
14:46:38
271
3181.000
LSE
14:46:38
448
3181.000
LSE
14:46:38
80
3180.500
CHIX
14:46:21
100
3180.500
BATE
14:46:21
115
3180.500
BATE
14:46:21
99
3180.500
CHIX
14:46:21
84
3181.000
CHIX
14:46:09
110
3181.000
BATE
14:46:09
658
3181.000
LSE
14:46:09
35
3181.000
CHIX
14:46:09
108
3181.000
BATE
14:46:09
280
3181.000
CHIX
14:46:09
60
3181.000
LSE
14:45:30
28
3180.000
CHIX
14:44:47
93
3179.000
CHIX
14:44:36
90
3179.000
CHIX
14:44:36

81
3177.500
CHIX
14:44:07
54
3177.500
CHIX
14:44:07
587
3177.000
LSE
14:44:03
104
3177.000
BATE
14:44:03
140
3177.000
BATE
14:44:03
149
3177.500
CHIX
14:43:49
604
3177.500
LSE
14:43:49
190
3178.000
BATE
14:43:08
337
3178.000
LSE
14:43:08
99
3178.000
CHIX
14:43:08
238
3178.000
LSE
14:43:08
774
3178.500
LSE
14:43:00
598
3178.500
LSE
14:42:34
120
3178.500
BATE
14:42:34
124
3178.500
BATE
14:42:34
108
3179.000
CHIX
14:42:34
99
3179.500
CHIX
14:42:26
152
3179.500
CHIX
14:42:26
65
3179.500
CHIX
14:41:59
82
3178.000
CHIX
14:41:36
85
3178.000
CHIX
14:41:36
554
3177.000
LSE
14:41:11
99
3177.000
CHIX
14:41:00
9
3177.000
CHIX
14:41:00
86
3177.000
CHIX
14:41:00
85
3177.000
BATE
14:40:45
117
3177.000
BATE
14:40:45
621
3177.500
LSE
14:40:42
48
3178.000
CHIX
14:40:23
100
3178.000
CHIX
14:40:23
83
3178.000
BATE
14:40:06
114
3178.000
BATE
14:40:06
90
3178.000
BATE
14:40:06
80
3177.500
CHIX
14:40:05
100
3177.500
CHIX
14:40:05
652
3177.500
LSE
14:40:05
220
3178.000
CHIX
14:39:26
35
3177.500
LSE
14:39:24
588
3177.500
LSE
14:39:24
35
3177.500
LSE
14:39:24
48
3178.500
CHIX
14:38:51
651
3178.500
LSE
14:38:46
15
3179.000
CHIX
14:38:46
80
3179.000
CHIX
14:38:46
634
3178.500
LSE
14:38:46
88
3179.500
CHIX
14:38:30
85
3179.500
CHIX
14:38:30

33
3179.500
CHIX
14:38:30
83
3178.500
CHIX
14:37:53
663
3178.500
LSE
14:37:53
103
3180.000
BATE
14:37:11
122
3181.000
BATE
14:37:03
121
3181.500
CHIX
14:37:03
237
3181.500
LSE
14:37:03
333
3181.500
LSE
14:37:03
83
3181.500
CHIX
14:37:03
84
3181.500
CHIX
14:37:03
759
3182.000
LSE
14:37:00
110
3182.000
BATE
14:37:00
609
3183.000
LSE
14:36:50
672
3183.000
LSE
14:36:50
131
3183.000
BATE
14:36:50
100
3183.000
CHIX
14:36:50
2
3183.500
CHIX
14:36:42
90
3183.500
CHIX
14:36:42
4
3184.000
CHIX
14:36:42
35
3184.000
CHIX
14:36:42
90
3183.500
BATE
14:36:42
122
3183.500
BATE
14:36:42
370
3183.500
LSE
14:36:30
3
3183.500
CHIX
14:36:28
100
3183.000
CHIX
14:36:11
43
3183.000
CHIX
14:36:11
101
3182.500
BATE
14:36:06
49
3183.000
CHIX
14:35:59
37
3183.000
CHIX
14:35:59
81
3182.500
CHIX
14:35:53
84
3182.500
CHIX
14:35:53
1
3182.500
CHIX
14:35:47
197
3182.000
BATE
14:35:46
72
3179.000
CHIX
14:35:08
110
3179.000
CHIX
14:35:08
93
3179.000
CHIX
14:35:08
113
3179.000
CHIX
14:34:46
462
3178.500
LSE
14:34:41
149
3178.500
LSE
14:34:41
100
3177.000
BATE
14:34:03
1
3177.000
BATE
14:34:03
119
3177.000
BATE
14:34:03
92
3177.500
CHIX
14:34:02
65
3177.500
CHIX
14:34:02
89
3177.500
CHIX
14:34:02
636
3177.500
LSE
14:34:02
183
3178.000
CHIX
14:33:56

581
3178.000
LSE
14:33:50
214
3178.500
CHIX
14:33:45
117
3178.000
BATE
14:32:56
23
3178.000
BATE
14:32:56
50
3178.000
CHIX
14:32:45
30
3178.000
CHIX
14:32:45
160
3178.000
BATE
14:32:45
9
3178.000
CHIX
14:32:45
81
3178.000
CHIX
14:32:45
110
3178.500
BATE
14:32:45
245
3178.500
CHIX
14:32:45
657
3178.500
LSE
14:32:45
108
3178.500
BATE
14:32:45
54
3178.500
CHIX
14:32:45
74
3178.500
CHIX
14:32:45
676
3178.500
LSE
14:32:25
107
3178.500
BATE
14:32:25
83
3178.500
CHIX
14:32:25
162
3178.500
CHIX
14:32:05
59
3178.500
CHIX
14:32:05
79
3178.000
BATE
14:32:01
27
3178.000
BATE
14:32:01
586
3177.500
LSE
14:31:56
66
3178.000
CHIX
14:31:26
28
3178.000
CHIX
14:31:26
22
3178.000
CHIX
14:31:22
61
3178.000
CHIX
14:31:22
291
3178.500
CHIX
14:31:18
112
3178.000
LSE
14:31:14
79
3178.000
LSE
14:31:14
250
3178.000
LSE
14:31:14
200
3177.500
LSE
14:31:14
3
3177.500
BATE
14:31:14
119
3177.500
BATE
14:31:14
169
3178.000
LSE
14:31:14
500
3178.000
LSE
14:31:14
95
3179.000
CHIX
14:30:45
98
3178.000
CHIX
14:30:29
117
3178.000
BATE
14:30:29
601
3178.000
LSE
14:30:29
236
3178.000
BATE
14:30:29
189
3178.000
CHIX
14:30:29
71
3178.500
CHIX
14:30:02
106
3178.500
CHIX
14:30:02
61
3179.000
CHIX
14:29:29
607
3177.500
LSE
14:28:38
116
3177.500
BATE
14:28:38

125
3178.000
CHIX
14:28:32
83
3178.000
CHIX
14:28:32
549
3177.500
LSE
14:27:57
94
3177.500
CHIX
14:27:57
48
3178.500
CHIX
14:27:46
29
3177.000
CHIX
14:27:19
67
3177.000
CHIX
14:27:19
87
3177.500
CHIX
14:26:57
58
3177.000
LSE
14:26:44
383
3177.000
LSE
14:26:44
167
3177.000
LSE
14:26:44
102
3178.000
BATE
14:26:44
610
3178.000
LSE
14:26:44
82
3180.500
CHIX
14:25:19
90
3181.000
CHIX
14:25:10
93
3181.000
CHIX
14:25:10
465
3181.500
LSE
14:25:10
146
3181.500
LSE
14:25:10
120
3181.500
BATE
14:25:10
110
3182.000
CHIX
14:25:03
118
3182.000
BATE
14:25:03
673
3183.000
LSE
14:24:35
686
3183.000
LSE
14:24:35
3
3183.000
CHIX
14:24:14
22
3181.500
BATE
14:23:27
28
3181.500
BATE
14:23:27
54
3181.500
BATE
14:23:27
110
3183.500
CHIX
14:22:48
660
3183.500
LSE
14:22:48
90
3184.000
CHIX
14:22:29
555
3184.000
LSE
14:21:55
122
3184.000
BATE
14:21:55
80
3184.000
CHIX
14:21:55
92
3184.000
CHIX
14:21:55
50
3184.000
LSE
14:21:40
234
3185.000
LSE
14:21:40
420
3185.000
LSE
14:21:40
12
3185.000
CHIX
14:21:40
69
3185.000
CHIX
14:21:40
3
3183.000
CHIX
14:20:10
94
3183.000
CHIX
14:20:10
118
3182.500
BATE
14:20:09
396
3183.000
LSE
14:20:04
200
3183.000
LSE
14:20:04
94
3183.000
LSE
14:20:04
35
3183.500
CHIX
14:20:02
956
3183.500
LSE
14:20:02

97
3184.000
CHIX
14:19:47
110
3179.000
BATE
14:18:06
176
3179.000
CHIX
14:18:06
109
3179.000
BATE
14:18:06
83
3179.500
LSE
14:18:06
257
3179.500
LSE
14:18:06
65
3179.500
LSE
14:18:06
208
3179.500
LSE
14:18:06
658
3180.000
LSE
14:17:50
3
3180.500
CHIX
14:17:28
67
3179.000
LSE
14:17:08
564
3178.500
LSE
14:15:28
110
3179.000
CHIX
14:15:09
109
3179.000
BATE
14:15:09
134
3179.000
CHIX
14:15:09
233
3179.500
LSE
14:15:08
419
3179.500
LSE
14:15:08
106
3180.000
CHIX
14:14:20
608
3180.500
LSE
14:14:20
1
3180.000
CHIX
14:13:50
634
3179.500
LSE
14:13:41
57
3180.500
CHIX
14:13:36
110
3179.500
CHIX
14:12:59
355
3179.500
LSE
14:12:59
300
3179.500
LSE
14:12:59
93
3180.000
CHIX
14:12:33
118
3180.000
BATE
14:12:01
662
3180.000
LSE
14:12:00
329
3181.000
LSE
14:11:37
272
3181.000
LSE
14:11:37
107
3180.000
BATE
14:11:17
365
3180.500
LSE
14:11:02
300
3180.500
LSE
14:11:02
100
3180.000
LSE
14:10:30
110
3180.000
LSE
14:10:30
25
3180.000
LSE
14:10:30
345
3179.000
LSE
14:09:55
300
3179.000
LSE
14:09:55
84
3179.000
CHIX
14:09:46
663
3179.000
LSE
14:08:48
85
3179.500
CHIX
14:08:10
52
3182.000
CHIX
14:08:01
383
3182.000
LSE
14:08:01
35
3182.000
CHIX
14:08:01
300
3182.000
LSE
14:08:01
112
3182.000
BATE
14:08:01
81
3182.000
CHIX
14:08:01

101
3182.500
BATE
14:07:35
117
3182.500
BATE
14:07:35
90
3183.000
CHIX
14:07:34
161
3183.000
LSE
14:07:34
418
3183.000
LSE
14:07:31
89
3183.500
CHIX
14:07:27
615
3184.000
LSE
14:06:45
9
3183.000
LSE
14:06:02
555
3183.000
LSE
14:06:02
111
3183.500
LSE
14:06:01
453
3183.500
LSE
14:06:01
84
3179.500
CHIX
14:05:02
719
3179.500
LSE
14:05:02
62
3179.500
CHIX
14:05:02
26
3179.500
CHIX
14:05:02
684
3180.000
LSE
14:04:49
100
3177.000
LSE
14:03:29
158
3179.000
LSE
14:03:19
261
3179.000
LSE
14:03:19
152
3179.000
LSE
14:03:19
89
3179.000
CHIX
14:03:08
61
3179.000
CHIX
14:03:08
457
3179.000
LSE
14:03:08
181
3179.000
LSE
14:03:08
77
3179.500
BATE
14:03:08
22
3179.500
BATE
14:03:07
10
3179.500
BATE
14:03:07
8
3179.500
BATE
14:03:07
1
3179.500
BATE
14:03:07
104
3180.000
BATE
14:03:01
19
3180.000
BATE
14:03:01
81
3181.000
CHIX
14:03:01
218
3181.000
LSE
14:03:01
91
3181.000
CHIX
14:03:01
267
3181.000
LSE
14:03:01
81
3181.000
LSE
14:03:01
632
3182.000
LSE
14:02:13
250
3182.000
LSE
14:01:33
380
3182.000
LSE
14:01:33
14
3180.500
CHIX
14:00:37
50
3180.500
CHIX
14:00:37
42
3180.500
CHIX
14:00:37
100
3181.000
CHIX
14:00:29
3
3181.000
CHIX
14:00:29
646
3181.000
LSE
14:00:28
578
3181.500
LSE
14:00:07
111
3181.500
BATE
14:00:07

121
3181.500
BATE
14:00:07
579
3182.000
LSE
13:59:46
85
3182.000
CHIX
13:59:07
90
3182.500
CHIX
13:59:07
333
3183.000
LSE
13:59:04
342
3183.000
LSE
13:59:04
89
3182.500
CHIX
13:58:32
577
3182.500
LSE
13:58:24
657
3181.000
LSE
13:57:38
662
3181.000
LSE
13:57:38
594
3181.000
LSE
13:57:38
125
3180.000
BATE
13:56:02
145
3180.000
CHIX
13:56:02
610
3181.000
LSE
13:56:00
765
3181.500
LSE
13:55:59
109
3181.500
BATE
13:55:59
110
3181.500
BATE
13:55:59
91
3182.000
CHIX
13:55:59
95
3182.000
CHIX
13:55:59
610
3182.500
LSE
13:55:59
32
3182.500
LSE
13:55:59
649
3183.500
LSE
13:55:30
152
3180.000
CHIX
13:54:40
200
3178.000
LSE
13:53:36
553
3179.000
LSE
13:53:36
20
3179.000
LSE
13:53:36
95
3179.000
CHIX
13:53:05
616
3179.000
LSE
13:53:05
114
3177.500
LSE
13:52:27
150
3177.500
LSE
13:52:27
254
3177.500
LSE
13:52:27
114
3177.500
LSE
13:52:27
609
3176.000
LSE
13:51:32
126
3174.500
LSE
13:50:57
250
3174.500
LSE
13:50:57
474
3174.000
LSE
13:50:57
206
3174.000
LSE
13:50:57
98
3175.000
CHIX
13:49:48
549
3176.000
LSE
13:49:39
93
3177.000
BATE
13:49:09
18
3177.000
BATE
13:49:09
622
3177.500
LSE
13:49:03
93
3178.500
CHIX
13:49:01
157
3179.500
LSE
13:48:45
470
3179.500
LSE
13:48:44
82
3180.000
CHIX
13:48:35
105
3180.000
BATE
13:48:35

532
3180.000
LSE
13:48:35
106
3180.000
BATE
13:48:35
90
3180.000
CHIX
13:48:35
76
3180.000
LSE
13:48:35
111
3180.500
BATE
13:48:35
120
3179.000
CHIX
13:47:41
611
3179.500
LSE
13:47:41
31
3180.500
CHIX
13:47:33
66
3179.500
LSE
13:47:33
200
3179.500
LSE
13:47:33
34
3179.500
LSE
13:47:33
353
3179.500
LSE
13:47:33
27
3180.000
LSE
13:46:57
551
3180.000
LSE
13:46:57
449
3180.000
LSE
13:46:57
189
3180.000
LSE
13:46:57
92
3172.000
CHIX
13:45:01
59
3172.000
LSE
13:45:01
601
3172.000
LSE
13:45:01
89
3172.000
CHIX
13:45:01
100
3173.000
LSE
13:44:14
349
3173.000
LSE
13:44:14
100
3173.000
LSE
13:44:14
100
3173.000
LSE
13:44:13
29
3173.000
LSE
13:44:13
437
3173.000
LSE
13:43:56
132
3173.000
LSE
13:43:56
648
3175.500
LSE
13:43:20
82
3176.000
CHIX
13:42:58
664
3176.500
LSE
13:42:58
53
3176.500
CHIX
13:42:58
42
3176.500
CHIX
13:42:58
35
3177.000
BATE
13:42:31
68
3177.000
BATE
13:42:31
252
3177.500
LSE
13:42:31
100
3177.500
LSE
13:42:31
100
3177.500
LSE
13:42:31
11
3177.500
LSE
13:42:14
100
3177.500
LSE
13:42:12
17
3177.500
LSE
13:42:11
583
3181.000
LSE
13:41:49
92
3181.500
CHIX
13:41:09
10
3183.000
LSE
13:41:07
100
3183.000
LSE
13:41:06
100
3183.000
LSE
13:41:06
43
3183.000
LSE
13:41:06
317
3183.000
LSE
13:41:03

95
3184.500
LSE
13:41:02
93
3184.000
CHIX
13:41:02
100
3184.500
LSE
13:41:02
100
3184.500
LSE
13:41:02
100
3184.500
LSE
13:41:02
199
3184.500
LSE
13:41:02
554
3189.500
LSE
13:40:27
650
3190.500
LSE
13:40:27
250
3189.000
LSE
13:40:02
280
3189.500
LSE
13:40:02
44
3189.500
LSE
13:40:02
104
3188.000
BATE
13:39:47
139
3189.500
LSE
13:39:32
165
3189.500
LSE
13:39:32
24
3189.500
LSE
13:39:31
235
3189.500
LSE
13:39:28
121
3190.000
BATE
13:39:26
126
3190.000
BATE
13:39:26
93
3190.000
CHIX
13:39:26
95
3193.500
CHIX
13:39:11
645
3194.000
LSE
13:39:11
33
3194.000
LSE
13:39:02
59
3195.000
LSE
13:39:00
83
3195.000
LSE
13:39:00
548
3195.000
LSE
13:39:00
61
3195.000
CHIX
13:39:00
80
3195.000
CHIX
13:39:00
82
3195.000
CHIX
13:39:00
807
3195.500
LSE
13:39:00
24
3195.000
LSE
13:38:45
119
3195.000
LSE
13:38:38
259
3195.000
LSE
13:38:38
29
3195.000
CHIX
13:38:37
250
3193.500
LSE
13:38:10
147
3192.000
LSE
13:37:52
119
3192.000
LSE
13:37:52
175
3192.000
LSE
13:37:52
168
3192.000
LSE
13:37:52
119
3192.000
LSE
13:37:52
570
3192.500
LSE
13:37:52
681
3193.000
LSE
13:37:52
81
3192.000
LSE
13:37:42
25
3187.000
LSE
13:37:12
30
3187.000
LSE
13:37:00
204
3187.500
CHIX
13:37:00
157
3184.000
LSE
13:35:11
56
3184.000
LSE
13:35:11

67
3184.000
LSE
13:35:11
147
3184.000
LSE
13:35:11
157
3184.000
LSE
13:35:07
250
3184.000
LSE
13:35:07
67
3184.000
LSE
13:35:07
56
3184.000
LSE
13:35:07
267
3184.000
LSE
13:35:07
147
3183.000
LSE
13:34:24
374
3183.000
LSE
13:34:24
105
3183.000
LSE
13:34:24
263
3184.000
LSE
13:34:24
263
3184.000
LSE
13:34:24
263
3184.000
LSE
13:34:24
99
3184.000
LSE
13:34:24
218
3184.000
LSE
13:34:24
564
3180.000
LSE
13:33:52
18
3180.000
LSE
13:33:52
173
3180.000
LSE
13:33:52
33
3180.500
BATE
13:33:51
12
3180.500
BATE
13:33:51
88
3180.500
CHIX
13:33:51
74
3180.500
BATE
13:33:51
658
3181.000
LSE
13:33:51
230
3181.500
LSE
13:33:31
250
3181.500
LSE
13:33:31
123
3181.500
BATE
13:33:30
104
3181.500
CHIX
13:33:30
121
3181.500
BATE
13:33:30
87
3181.500
CHIX
13:33:30
574
3182.000
LSE
13:33:30
10
3182.500
CHIX
13:32:55
67
3182.500
CHIX
13:32:55
3
3182.000
CHIX
13:32:13
611
3181.500
LSE
13:31:45
99
3181.500
CHIX
13:31:45
115
3181.500
CHIX
13:31:45
676
3182.000
LSE
13:31:44
197
3181.500
LSE
13:31:01
278
3181.500
LSE
13:31:01
181
3181.500
LSE
13:31:01
122
3181.500
BATE
13:31:01
2
3182.000
CHIX
13:30:55
551
3183.500
LSE
13:30:47
107
3183.000
CHIX
13:30:47
101
3183.500
LSE
13:30:20
497
3183.500
LSE
13:30:20
633
3183.500
LSE
13:30:20

583
3183.500
LSE
13:30:20
28
3183.500
LSE
13:30:20
656
3184.500
LSE
13:30:14
2
3180.500
CHIX
13:29:35
655
3181.000
LSE
13:29:34
94
3181.500
CHIX
13:28:22
5
3182.500
BATE
13:26:36
21
3182.500
BATE
13:26:36
140
3182.500
BATE
13:26:36
104
3183.000
BATE
13:26:36
91
3183.000
CHIX
13:26:36
304
3184.000
LSE
13:25:36
119
3184.000
LSE
13:25:36
230
3184.000
LSE
13:25:36
101
3184.000
CHIX
13:25:36
691
3184.000
LSE
13:25:36
88
3184.000
CHIX
13:25:36
89
3184.000
CHIX
13:25:36
85
3182.000
CHIX
13:23:56
109
3182.000
BATE
13:19:45
95
3182.000
CHIX
13:19:45
106
3184.000
BATE
13:19:42
109
3184.000
BATE
13:19:42
654
3184.500
LSE
13:19:42
150
3185.000
CHIX
13:19:03
34
3185.000
CHIX
13:19:03
124
3185.000
CHIX
13:19:03
87
3185.500
CHIX
13:15:51
24
3186.000
LSE
13:14:44
35
3186.000
LSE
13:14:44
260
3186.000
LSE
13:14:44
260
3186.000
LSE
13:14:44
379
3185.500
LSE
13:14:44
119
3185.500
LSE
13:14:44
137
3185.500
LSE
13:14:44
112
3185.500
BATE
13:14:44
80
3185.500
CHIX
13:14:44
582
3186.500
LSE
13:14:37
66
3186.500
CHIX
13:14:37
20
3186.500
CHIX
13:14:37
80
3186.500
CHIX
13:12:45
69
3186.500
BATE
13:10:57
4
3186.500
BATE
13:10:57
35
3186.500
BATE
13:10:57
34
3186.500
CHIX
13:10:57
127
3186.500
BATE
13:10:57
58
3186.500
CHIX
13:10:57

122
3187.000
BATE
13:10:53
102
3187.000
CHIX
13:10:37
588
3187.000
LSE
13:10:37
82
3187.000
CHIX
13:10:37
111
3187.000
CHIX
13:09:43
110
3187.000
CHIX
13:08:36
433
3186.000
LSE
13:07:20
206
3186.000
LSE
13:07:20
92
3186.500
CHIX
13:06:54
627
3184.000
LSE
13:06:23
32
3184.000
CHIX
13:05:33
16
3184.000
CHIX
13:05:33
42
3184.000
CHIX
13:05:33
87
3184.000
CHIX
13:02:05
81
3184.000
CHIX
13:02:05
548
3184.500
LSE
13:02:02
25
3184.500
BATE
13:02:02
80
3184.500
BATE
13:02:02
102
3184.500
BATE
13:02:02
565
3184.500
LSE
13:02:02
80
3186.000
CHIX
12:59:14
93
3187.000
CHIX
12:59:11
593
3187.000
LSE
12:59:11
82
3188.000
CHIX
12:57:49
6
3189.000
BATE
12:57:34
95
3189.000
BATE
12:57:34
36
3189.000
CHIX
12:57:34
54
3189.000
CHIX
12:57:34
630
3188.000
LSE
12:55:51
108
3188.000
BATE
12:55:51
109
3188.500
BATE
12:55:43
311
3189.000
LSE
12:55:43
85
3189.000
CHIX
12:55:43
295
3189.000
LSE
12:55:43
87
3189.000
CHIX
12:55:43
111
3189.500
CHIX
12:55:29
90
3189.500
CHIX
12:52:23
649
3191.000
LSE
12:50:25
80
3191.500
CHIX
12:50:15
111
3191.500
BATE
12:50:15
28
3191.500
CHIX
12:50:15
75
3191.500
CHIX
12:50:15
2
3192.500
CHIX
12:49:25
548
3192.000
LSE
12:48:25
3
3192.500
CHIX
12:48:24
83
3193.000
CHIX
12:47:39
50
3194.500
BATE
12:47:17

24
3194.500
BATE
12:47:17
50
3194.500
BATE
12:47:17
643
3195.000
LSE
12:46:52
88
3195.500
CHIX
12:46:52
139
3196.000
BATE
12:46:32
100
3198.000
BATE
12:45:33
1
3198.000
BATE
12:45:33
670
3198.000
LSE
12:45:32
90
3199.000
CHIX
12:44:54
84
3199.500
CHIX
12:44:39
93
3200.000
CHIX
12:44:38
97
3200.500
CHIX
12:44:33
611
3200.500
LSE
12:44:26
642
3199.000
LSE
12:43:43
102
3199.000
BATE
12:43:43
111
3197.500
BATE
12:42:33
54
3197.500
CHIX
12:42:33
94
3197.500
CHIX
12:42:33
31
3197.500
CHIX
12:42:33
632
3199.000
LSE
12:42:08
195
3197.000
CHIX
12:40:03
616
3197.500
LSE
12:39:10
105
3196.000
CHIX
12:38:38
88
3194.000
CHIX
12:35:58
112
3194.500
BATE
12:35:56
3
3194.500
BATE
12:35:56
41
3194.500
BATE
12:35:56
65
3194.500
BATE
12:35:56
682
3195.500
LSE
12:35:56
97
3195.500
CHIX
12:35:50
112
3193.000
BATE
12:33:48
115
3194.000
BATE
12:33:48
94
3193.000
CHIX
12:33:48
84
3193.000
CHIX
12:33:48
618
3194.000
LSE
12:33:48
302
3192.500
LSE
12:33:03
150
3192.500
LSE
12:33:03
113
3192.500
LSE
12:33:03
41
3191.000
CHIX
12:30:37
46
3191.000
CHIX
12:30:37
46
3191.000
CHIX
12:30:37
52
3191.000
CHIX
12:30:37
586
3191.000
LSE
12:30:37
91
3191.000
CHIX
12:30:37
46
3191.000
CHIX
12:30:37
98
3191.000
CHIX
12:29:58
113
3188.500
BATE
12:27:35

672
3189.000
LSE
12:27:21
89
3189.000
CHIX
12:25:23
4
3190.000
CHIX
12:25:13
93
3189.500
CHIX
12:24:15
610
3189.500
LSE
12:24:15
49
3189.500
CHIX
12:24:15
24
3189.500
CHIX
12:24:15
22
3189.500
CHIX
12:24:15
114
3188.500
BATE
12:23:46
81
3188.500
BATE
12:23:46
24
3188.500
BATE
12:23:46
40
3189.000
CHIX
12:23:42
59
3189.000
CHIX
12:23:42
92
3189.500
CHIX
12:23:28
658
3188.500
LSE
12:21:17
97
3189.000
CHIX
12:21:15
196
3189.000
LSE
12:19:58
452
3189.000
LSE
12:19:58
333
3189.000
LSE
12:19:58
119
3189.000
LSE
12:19:58
264
3189.000
LSE
12:19:58
119
3184.500
BATE
12:18:09
157
3186.000
LSE
12:17:47
79
3186.000
LSE
12:17:47
119
3186.000
LSE
12:17:47
250
3186.000
LSE
12:17:47
92
3185.500
CHIX
12:17:47
81
3185.500
CHIX
12:17:47
646
3185.500
LSE
12:15:56
80
3188.500
CHIX
12:14:53
98
3189.000
CHIX
12:14:18
120
3190.000
BATE
12:14:01
102
3190.500
BATE
12:14:00
592
3190.500
LSE
12:14:00
91
3190.500
CHIX
12:14:00
109
3190.500
CHIX
12:14:00
98
3190.500
CHIX
12:14:00
672
3189.500
LSE
12:11:10
99
3188.000
CHIX
12:09:08
124
3188.500
BATE
12:08:45
583
3188.500
LSE
12:08:45
175
3189.000
CHIX
12:08:40
200
3189.500
LSE
12:07:59
114
3189.500
BATE
12:07:59
637
3189.500
LSE
12:07:59
91
3189.500
CHIX
12:07:59
93
3188.000
CHIX
12:04:02

348
3189.000
LSE
12:03:53
242
3189.000
LSE
12:03:53
61
3189.000
LSE
12:03:53
101
3189.000
CHIX
12:03:53
104
3190.500
BATE
12:03:19
98
3190.000
CHIX
12:03:19
18
3190.500
BATE
12:03:19
84
3190.000
CHIX
12:03:19
88
3190.500
BATE
12:03:14
548
3191.000
LSE
12:03:08
88
3191.500
CHIX
12:02:54
110
3191.500
BATE
12:01:29
51
3191.500
CHIX
12:01:29
64
3191.500
BATE
12:01:29
55
3191.500
BATE
12:01:29
36
3191.500
CHIX
12:01:29
227
3192.000
LSE
12:01:29
171
3192.000
LSE
12:01:29
187
3192.000
LSE
12:01:29
24
3191.500
CHIX
12:00:49
77
3191.500
CHIX
12:00:49
98
3191.500
CHIX
12:00:49
20
3191.500
BATE
12:00:36
87
3191.500
BATE
12:00:36
670
3192.000
LSE
11:59:51
91
3192.000
CHIX
11:59:51
638
3191.000
LSE
11:58:14
132
3191.000
LSE
11:57:03
500
3191.000
LSE
11:57:03
14
3188.500
BATE
11:55:32
101
3188.500
BATE
11:55:32
96
3189.000
CHIX
11:55:30
97
3189.000
CHIX
11:55:30
75
3189.000
CHIX
11:55:30
22
3189.000
CHIX
11:55:30
253
3189.500
LSE
11:55:24
404
3189.500
LSE
11:55:24
90
3190.500
CHIX
11:52:54
111
3191.500
CHIX
11:52:17
107
3192.500
BATE
11:52:07
284
3193.000
LSE
11:51:23
364
3193.000
LSE
11:51:23
107
3193.000
BATE
11:51:23
213
3193.000
CHIX
11:51:23
121
3194.500
LSE
11:46:31
80
3194.500
CHIX
11:46:31
539
3194.500
LSE
11:46:31

82
3194.000
CHIX
11:45:17
166
3194.000
CHIX
11:45:17
101
3194.500
BATE
11:45:15
639
3194.500
LSE
11:45:15
4
3194.500
BATE
11:45:15
39
3195.000
CHIX
11:45:09
22
3194.500
BATE
11:43:59
52
3194.500
BATE
11:43:59
38
3194.500
BATE
11:43:59
554
3195.000
LSE
11:43:59
129
3195.500
CHIX
11:43:58
27
3195.500
CHIX
11:41:58
101
3194.500
BATE
11:40:21
89
3195.000
CHIX
11:40:21
578
3195.000
LSE
11:40:21
32
3195.000
CHIX
11:40:21
50
3195.000
CHIX
11:40:21
64
3195.500
CHIX
11:39:44
18
3195.500
CHIX
11:39:44
117
3195.500
CHIX
11:39:28
100
3194.500
BATE
11:37:55
613
3194.500
LSE
11:37:55
110
3194.500
BATE
11:37:55
66
3194.500
BATE
11:37:55
43
3194.500
BATE
11:37:55
13
3194.500
BATE
11:37:55
99
3195.000
CHIX
11:37:06
85
3195.000
CHIX
11:36:06
355
3194.500
LSE
11:35:05
260
3194.500
LSE
11:35:05
673
3193.500
LSE
11:33:24
112
3193.500
BATE
11:33:24
80
3193.500
CHIX
11:33:24
264
3191.000
LSE
11:31:24
118
3191.000
CHIX
11:31:24
366
3191.000
LSE
11:31:24
1025
3191.000
LSE
11:31:24
3
3191.000
CHIX
11:31:24
117
3191.000
CHIX
11:31:24
112
3189.500
BATE
11:30:11
119
3189.500
BATE
11:30:11
88
3190.000
CHIX
11:30:11
301
3190.000
CHIX
11:26:05
94
3190.000
CHIX
11:25:00
99
3190.500
CHIX
11:22:05
652
3190.500
LSE
11:22:05
178
3191.500
BATE
11:21:33

107
3191.500
BATE
11:21:33
46
3191.500
BATE
11:21:33
85
3191.500
CHIX
11:21:33
60
3191.500
BATE
11:21:33
99
3191.500
CHIX
11:21:33
83
3192.000
CHIX
11:20:22
80
3192.000
CHIX
11:19:58
146
3192.000
LSE
11:19:36
413
3192.000
LSE
11:19:36
144
3191.000
LSE
11:18:08
98
3191.500
CHIX
11:18:08
61
3191.500
CHIX
11:17:35
113
3191.500
BATE
11:17:35
27
3191.500
CHIX
11:17:35
106
3191.500
BATE
11:17:35
600
3191.500
LSE
11:17:35
120
3191.500
CHIX
11:17:35
51
3191.000
CHIX
11:15:01
632
3191.000
LSE
11:14:13
104
3191.500
BATE
11:14:01
29
3191.500
BATE
11:14:01
120
3191.500
BATE
11:14:01
650
3192.500
LSE
11:13:41
85
3192.500
CHIX
11:13:41
89
3192.500
CHIX
11:13:41
118
3192.000
CHIX
11:12:38
2
3191.500
CHIX
11:12:21
300
3190.000
LSE
11:11:38
97
3190.500
CHIX
11:11:36
158
3190.000
LSE
11:11:28
121
3189.000
CHIX
11:08:40
217
3190.000
CHIX
11:08:40
123
3190.000
BATE
11:08:40
585
3190.000
LSE
11:08:40
110
3189.500
BATE
11:06:04
89
3188.500
CHIX
11:04:46
475
3189.000
LSE
11:04:46
187
3189.000
LSE
11:04:46
55
3186.000
CHIX
11:03:41
160
3186.000
BATE
11:02:33
106
3186.500
LSE
11:02:33
140
3186.500
LSE
11:02:33
119
3186.500
LSE
11:02:33
200
3186.500
LSE
11:02:33
95
3187.000
CHIX
11:02:33
82
3187.000
CHIX
11:02:33
202
3187.000
LSE
11:02:33

374
3187.000
LSE
11:02:33
87
3187.500
CHIX
11:02:23
2
3185.500
CHIX
11:01:16
16
3185.500
CHIX
11:01:16
86
3185.500
CHIX
11:00:25
83
3185.500
CHIX
11:00:25
83
3185.500
CHIX
11:00:25
9
3185.500
CHIX
10:59:56
69
3185.500
BATE
10:59:55
38
3185.500
BATE
10:59:55
112
3185.500
BATE
10:57:22
95
3185.500
CHIX
10:57:22
592
3186.000
LSE
10:57:22
18
3186.000
LSE
10:57:22
5
3187.000
CHIX
10:57:16
80
3187.000
CHIX
10:57:16
115
3185.000
BATE
10:55:10
284
3185.500
LSE
10:55:10
294
3185.500
LSE
10:55:10
104
3185.500
CHIX
10:55:10
13
3185.000
BATE
10:52:42
39
3185.000
BATE
10:52:42
32
3185.000
BATE
10:52:42
35
3185.000
BATE
10:52:42
11
3186.000
CHIX
10:52:09
100
3186.000
CHIX
10:52:09
671
3186.000
LSE
10:52:09
287
3186.000
CHIX
10:52:09
196
3187.000
LSE
10:48:05
270
3187.000
LSE
10:48:05
200
3187.000
LSE
10:48:05
14
3184.500
BATE
10:46:05
655
3184.500
LSE
10:46:05
21
3184.500
BATE
10:46:05
71
3184.500
BATE
10:46:05
80
3185.000
CHIX
10:46:05
124
3184.500
BATE
10:46:05
98
3184.500
CHIX
10:46:05
122
3184.500
BATE
10:46:05
109
3184.500
BATE
10:46:05
104
3184.500
CHIX
10:46:05
65
3185.000
LSE
10:45:35
111
3184.000
CHIX
10:44:26
165
3184.500
LSE
10:43:26
83
3184.500
LSE
10:43:26
290
3184.500
LSE
10:43:26
63
3184.500
CHIX
10:43:26

32
3184.500
CHIX
10:43:26
93
3179.500
CHIX
10:39:50
128
3180.000
CHIX
10:39:50
670
3180.000
LSE
10:39:50
90
3179.000
CHIX
10:39:05
62
3179.000
LSE
10:39:05
500
3179.000
LSE
10:39:05
41
3179.000
CHIX
10:39:05
42
3179.000
CHIX
10:39:05
17
3177.500
BATE
10:36:10
87
3177.500
BATE
10:36:10
575
3178.000
LSE
10:35:42
12
3178.000
CHIX
10:34:37
125
3178.000
CHIX
10:34:37
122
3178.500
BATE
10:34:37
84
3178.500
CHIX
10:34:37
92
3178.500
CHIX
10:34:37
105
3178.500
BATE
10:34:37
229
3178.500
LSE
10:32:58
197
3178.500
LSE
10:32:58
146
3178.500
LSE
10:32:58
501
3178.500
LSE
10:30:15
138
3178.500
LSE
10:30:15
104
3178.500
BATE
10:30:15
200
3179.500
CHIX
10:30:13
92
3179.000
CHIX
10:30:13
627
3179.500
LSE
10:30:13
101
3179.500
CHIX
10:30:13
117
3175.500
CHIX
10:27:01
108
3175.500
BATE
10:27:01
111
3175.500
BATE
10:27:01
108
3176.500
CHIX
10:25:30
109
3176.500
BATE
10:25:30
124
3177.000
CHIX
10:25:30
80
3177.000
CHIX
10:25:30
645
3177.000
LSE
10:25:30
89
3176.500
CHIX
10:22:34
119
3177.000
BATE
10:22:34
124
3177.000
BATE
10:22:34
97
3177.500
CHIX
10:21:43
618
3177.500
LSE
10:21:43
153
3177.500
CHIX
10:21:43
94
3176.500
CHIX
10:19:55
105
3175.500
BATE
10:18:05
98
3176.000
CHIX
10:18:05
127
3176.500
CHIX
10:18:05
626
3177.000
LSE
10:17:56

123
3176.000
CHIX
10:16:01
10
3176.000
CHIX
10:16:01
143
3176.000
CHIX
10:16:01
30
3176.000
CHIX
10:16:01
497
3175.500
LSE
10:15:29
101
3175.500
LSE
10:15:29
123
3175.500
BATE
10:15:29
670
3175.500
LSE
10:15:29
77
3175.500
BATE
10:15:29
41
3175.500
BATE
10:15:29
93
3172.000
CHIX
10:12:18
115
3173.500
BATE
10:09:57
57
3173.500
CHIX
10:09:57
127
3173.500
CHIX
10:09:57
121
3173.500
BATE
10:09:57
92
3173.500
CHIX
10:09:57
123
3173.500
BATE
10:09:57
80
3173.500
CHIX
10:09:57
278
3174.000
LSE
10:09:57
392
3174.000
LSE
10:09:57
135
3174.500
LSE
10:09:36
528
3174.500
LSE
10:09:36
219
3172.500
LSE
10:08:26
416
3172.500
LSE
10:08:26
80
3172.500
CHIX
10:08:26
91
3172.500
CHIX
10:08:26
79
3171.500
LSE
10:06:20
324
3171.500
LSE
10:05:49
120
3171.500
LSE
10:05:49
237
3171.500
LSE
10:05:49
137
3171.500
CHIX
10:05:49
115
3171.500
BATE
10:05:49
102
3172.000
CHIX
10:05:11
3
3172.000
CHIX
10:05:10
110
3172.000
CHIX
10:05:09
1
3170.000
CHIX
10:03:21
7
3168.500
BATE
10:02:45
84
3168.500
CHIX
10:02:45
101
3168.500
BATE
10:02:45
608
3169.000
LSE
10:02:45
189
3168.500
LSE
10:01:45
335
3168.500
LSE
10:01:16
556
3172.000
LSE
10:00:19
112
3172.500
CHIX
10:00:18
96
3172.500
CHIX
10:00:18
572
3172.500
LSE
10:00:18
159
3172.500
LSE
10:00:06

184
3172.500
LSE
10:00:06
102
3172.500
BATE
10:00:06
9
3172.500
BATE
10:00:06
295
3172.500
LSE
10:00:06
119
3173.000
LSE
09:59:16
683
3172.500
LSE
09:59:16
14
3172.500
BATE
09:59:16
82
3172.500
BATE
09:59:16
91
3172.500
CHIX
09:59:16
19
3172.500
BATE
09:59:16
140
3172.500
BATE
09:59:16
91
3172.500
CHIX
09:59:16
39
3173.500
CHIX
09:58:00
3
3173.500
CHIX
09:58:00
87
3173.500
CHIX
09:58:00
81
3172.500
CHIX
09:57:52
668
3169.500
LSE
09:54:33
85
3169.500
CHIX
09:54:33
115
3169.500
BATE
09:53:56
94
3169.500
CHIX
09:53:56
95
3169.500
CHIX
09:53:56
1
3170.000
LSE
09:53:56
1109
3170.000
LSE
09:53:56
85
3169.000
CHIX
09:52:35
2
3169.500
CHIX
09:52:06
69
3170.000
BATE
09:49:08
35
3170.000
BATE
09:49:08
80
3170.000
CHIX
09:49:08
13
3170.000
BATE
09:49:08
15
3170.000
BATE
09:49:08
107
3170.000
CHIX
09:49:08
39
3170.000
BATE
09:49:08
93
3170.000
CHIX
09:49:08
45
3170.000
BATE
09:49:08
667
3171.500
LSE
09:48:02
94
3172.000
CHIX
09:48:02
107
3172.000
BATE
09:48:02
83
3172.000
CHIX
09:48:02
87
3172.000
BATE
09:48:02
123
3172.500
BATE
09:47:15
69
3173.000
CHIX
09:47:06
36
3173.000
CHIX
09:47:06
158
3172.000
LSE
09:45:34
477
3172.000
LSE
09:45:34
94
3172.000
CHIX
09:45:34
86
3172.000
CHIX
09:43:45
578
3171.500
LSE
09:43:26

3
3172.000
CHIX
09:43:26
130
3172.000
CHIX
09:43:26
140
3172.000
LSE
09:43:26
147
3172.000
LSE
09:43:26
82
3171.500
CHIX
09:42:19
11
3171.500
CHIX
09:42:19
96
3169.500
CHIX
09:39:14
114
3169.500
BATE
09:39:14
550
3170.000
LSE
09:39:05
47
3170.500
BATE
09:37:27
58
3170.500
BATE
09:37:27
73
3171.500
CHIX
09:37:00
10
3171.500
CHIX
09:37:00
55
3172.000
CHIX
09:36:29
33
3172.000
CHIX
09:36:29
122
3172.500
BATE
09:36:29
33
3172.500
BATE
09:36:29
87
3172.500
BATE
09:36:29
92
3173.500
CHIX
09:36:13
500
3174.000
LSE
09:36:13
94
3174.000
CHIX
09:36:13
177
3174.000
LSE
09:36:13
95
3174.000
CHIX
09:35:52
81
3174.500
CHIX
09:34:18
635
3173.000
LSE
09:33:14
85
3172.500
CHIX
09:31:43
669
3172.500
LSE
09:31:43
63
3172.500
CHIX
09:31:43
26
3172.500
CHIX
09:31:43
93
3172.500
CHIX
09:31:43
113
3172.000
CHIX
09:29:11
40
3172.500
BATE
09:29:10
70
3172.500
BATE
09:29:10
123
3174.000
BATE
09:29:01
113
3174.000
BATE
09:29:01
645
3175.000
LSE
09:29:01
93
3174.500
CHIX
09:29:01
84
3174.500
CHIX
09:29:01
100
3176.000
CHIX
09:25:56
13
3176.000
CHIX
09:25:56
120
3175.500
BATE
09:25:56
118
3176.000
CHIX
09:25:56
80
3176.000
CHIX
09:25:56
621
3176.500
LSE
09:25:56
669
3178.000
LSE
09:24:39
43
3175.500
BATE
09:22:39
80
3175.500
BATE
09:22:39

97
3177.500
CHIX
09:22:13
74
3178.500
LSE
09:22:12
203
3178.500
LSE
09:22:12
36
3178.500
LSE
09:22:12
119
3178.500
LSE
09:22:12
142
3178.000
CHIX
09:22:12
250
3178.500
LSE
09:22:12
633
3179.500
LSE
09:21:30
115
3181.500
BATE
09:19:44
139
3182.000
LSE
09:19:44
472
3182.000
LSE
09:19:44
97
3182.500
CHIX
09:19:31
707
3182.500
LSE
09:19:31
82
3182.500
CHIX
09:19:31
164
3183.500
CHIX
09:19:15
124
3184.000
BATE
09:19:15
659
3184.000
LSE
09:19:15
110
3184.000
BATE
09:19:15
100
3184.500
CHIX
09:18:55
94
3185.000
CHIX
09:18:28
7
3180.500
BATE
09:15:40
27
3181.500
BATE
09:15:30
54
3181.500
BATE
09:15:30
25
3181.500
BATE
09:15:30
91
3182.500
CHIX
09:15:04
112
3182.500
CHIX
09:15:04
233
3184.000
LSE
09:14:26
119
3184.000
LSE
09:14:26
200
3184.000
LSE
09:14:26
332
3184.000
LSE
09:14:26
54
3184.000
LSE
09:14:26
275
3184.000
LSE
09:14:26
97
3184.500
CHIX
09:13:36
103
3184.500
BATE
09:13:36
87
3184.500
CHIX
09:13:36
717
3185.500
LSE
09:13:33
13
3184.500
CHIX
09:12:20
36
3184.500
CHIX
09:12:20
50
3184.500
CHIX
09:12:20
91
3181.000
CHIX
09:09:52
117
3181.500
BATE
09:09:52
109
3181.500
BATE
09:09:52
84
3181.500
CHIX
09:09:52
10
3185.000
CHIX
09:08:20
87
3185.000
CHIX
09:08:20
45
3185.500
BATE
09:08:19
63
3185.500
BATE
09:08:19

15
3185.500
BATE
09:08:19
99
3186.500
CHIX
09:08:09
85
3186.500
CHIX
09:08:09
586
3187.000
LSE
09:08:09
250
3187.000
LSE
09:07:26
119
3187.000
LSE
09:07:26
301
3187.000
LSE
09:07:26
612
3188.000
LSE
09:07:26
97
3188.000
CHIX
09:07:26
655
3187.000
LSE
09:06:39
86
3183.000
LSE
09:05:22
581
3183.000
LSE
09:05:22
95
3186.000
CHIX
09:05:02
399
3187.500
LSE
09:05:02
250
3187.000
LSE
09:05:02
18
3187.000
BATE
09:05:02
106
3187.000
BATE
09:05:02
115
3187.000
BATE
09:05:02
212
3188.000
LSE
09:04:43
457
3188.000
LSE
09:04:43
92
3188.000
CHIX
09:04:43
40
3188.500
CHIX
09:04:19
86
3188.000
CHIX
09:04:04
93
3188.000
CHIX
09:04:04
678
3188.500
LSE
09:04:04
99
3188.000
CHIX
09:02:16
77
3188.000
CHIX
09:02:16
19
3188.000
CHIX
09:02:16
654
3189.000
LSE
09:01:46
14
3188.500
BATE
09:01:21
101
3188.500
BATE
09:01:13
571
3190.000
LSE
09:01:04
86
3190.000
CHIX
09:01:04
90
3190.000
CHIX
09:01:04
111
3190.500
BATE
08:59:39
39
3191.000
CHIX
08:59:36
54
3191.000
CHIX
08:59:36
101
3192.000
CHIX
08:58:55
557
3192.500
LSE
08:58:55
85
3192.500
CHIX
08:58:55
103
3191.500
BATE
08:58:03
25
3192.500
LSE
08:58:01
107
3192.500
BATE
08:58:01
589
3192.500
LSE
08:58:01
100
3192.500
BATE
08:58:01
124
3193.000
BATE
08:57:56
208
3193.000
CHIX
08:57:47

57
3190.000
CHIX
08:54:52
615
3189.500
LSE
08:54:50
91
3190.000
CHIX
08:53:35
91
3190.000
CHIX
08:53:35
357
3190.500
LSE
08:53:34
317
3190.500
LSE
08:52:56
87
3190.000
CHIX
08:52:38
94
3190.000
CHIX
08:52:38
74
3189.000
CHIX
08:51:11
43
3189.000
CHIX
08:51:11
123
3189.500
BATE
08:50:57
85
3191.000
CHIX
08:50:48
225
3191.000
CHIX
08:50:48
110
3191.500
BATE
08:50:48
656
3191.500
LSE
08:50:48
107
3191.500
BATE
08:50:48
123
3192.000
BATE
08:50:34
4
3189.000
CHIX
08:49:07
4
3189.000
CHIX
08:49:05
4
3189.000
CHIX
08:49:03
671
3188.500
LSE
08:47:34
250
3188.500
LSE
08:47:34
260
3188.500
LSE
08:47:34
146
3188.500
LSE
08:47:34
90
3188.000
CHIX
08:47:34
68
3188.000
BATE
08:47:34
32
3188.000
BATE
08:47:34
83
3187.500
CHIX
08:45:35
83
3187.500
CHIX
08:45:35
90
3187.500
CHIX
08:45:35
9
3188.500
CHIX
08:45:31
76
3188.500
CHIX
08:45:31
192
3188.500
CHIX
08:43:50
210
3189.000
LSE
08:43:50
410
3189.000
LSE
08:43:50
90
3189.000
BATE
08:43:50
31
3189.000
BATE
08:43:50
104
3190.000
CHIX
08:43:31
80
3190.500
CHIX
08:42:38
114
3190.000
BATE
08:41:50
114
3190.000
BATE
08:41:50
324
3190.500
LSE
08:41:49
314
3190.500
LSE
08:41:49
104
3191.500
CHIX
08:41:49
107
3191.500
CHIX
08:41:08
630
3191.000
LSE
08:40:39
83
3191.500
CHIX
08:40:08

591
3191.000
LSE
08:39:57
680
3184.500
LSE
08:37:50
115
3186.000
BATE
08:37:09
88
3186.000
CHIX
08:37:09
23
3186.000
BATE
08:37:09
10
3186.000
BATE
08:37:09
86
3187.000
CHIX
08:37:09
103
3187.000
BATE
08:37:09
94
3187.000
CHIX
08:37:09
102
3186.000
CHIX
08:36:33
365
3186.000
LSE
08:36:33
381
3186.000
LSE
08:36:33
5
3186.000
BATE
08:36:33
108
3186.000
BATE
08:36:33
106
3186.000
BATE
08:36:33
3
3187.000
CHIX
08:36:20
673
3186.500
LSE
08:36:17
102
3187.000
CHIX
08:36:16
192
3181.000
CHIX
08:33:31
1
3181.000
CHIX
08:33:31
613
3180.500
LSE
08:33:29
96
3181.000
CHIX
08:32:23
83
3181.000
CHIX
08:32:23
624
3181.000
LSE
08:32:23
430
3179.500
LSE
08:30:38
152
3179.500
LSE
08:30:38
11
3180.500
CHIX
08:30:38
82
3180.500
CHIX
08:30:27
34
3181.500
BATE
08:30:12
37
3181.500
BATE
08:30:12
29
3181.500
BATE
08:30:12
55
3182.500
CHIX
08:30:10
36
3182.500
CHIX
08:30:10
103
3182.500
CHIX
08:30:10
106
3183.000
BATE
08:30:05
568
3183.500
LSE
08:30:05
173
3184.000
CHIX
08:29:27
5
3185.000
CHIX
08:29:09
127
3185.000
CHIX
08:28:58
4
3185.000
CHIX
08:28:56
112
3184.500
BATE
08:28:46
109
3184.500
BATE
08:28:46
29
3185.000
LSE
08:28:43
633
3185.000
LSE
08:28:43
113
3186.000
CHIX
08:28:10
405
3182.500
LSE
08:27:21
159
3182.500
LSE
08:27:21

85
3182.500
CHIX
08:27:21
125
3182.500
BATE
08:25:51
113
3184.000
BATE
08:25:34
124
3184.000
BATE
08:25:34
76
3184.000
CHIX
08:25:34
4
3184.000
CHIX
08:25:34
84
3184.000
CHIX
08:25:34
30
3184.500
BATE
08:25:00
39
3184.500
BATE
08:25:00
41
3184.500
BATE
08:25:00
20
3184.500
BATE
08:25:00
676
3185.000
LSE
08:25:00
92
3185.000
CHIX
08:25:00
98
3185.500
CHIX
08:24:59
643
3184.500
LSE
08:23:58
195
3185.000
CHIX
08:23:57
200
3180.000
LSE
08:23:15
222
3176.500
LSE
08:22:01
361
3176.500
LSE
08:22:01
89
3177.500
CHIX
08:21:58
666
3178.000
LSE
08:21:58
241
3178.500
CHIX
08:21:58
639
3180.000
LSE
08:19:41
118
3179.500
BATE
08:18:53
91
3179.500
CHIX
08:18:53
80
3183.000
CHIX
08:18:41
101
3183.000
BATE
08:18:41
95
3183.000
CHIX
08:18:41
102
3183.000
BATE
08:18:41
83
3183.000
CHIX
08:18:41
116
3183.500
BATE
08:18:41
110
3183.500
BATE
08:18:41
98
3184.000
CHIX
08:18:15
89
3184.000
CHIX
08:18:15
560
3183.500
LSE
08:18:15
560
3184.000
LSE
08:17:19
66
3183.000
CHIX
08:16:55
555
3183.000
LSE
08:16:55
17
3183.000
CHIX
08:16:55
111
3183.000
CHIX
08:16:55
243
3183.500
CHIX
08:16:09
109
3181.500
BATE
08:14:43
13
3181.500
BATE
08:14:43
5
3181.500
BATE
08:14:43
24
3181.500
BATE
08:14:43
83
3181.500
BATE
08:14:43
116
3182.500
CHIX
08:14:41

121
3182.500
BATE
08:14:41
615
3183.500
LSE
08:14:33
83
3184.000
CHIX
08:13:54
605
3185.000
LSE
08:13:41
85
3185.500
CHIX
08:13:20
200
3186.500
LSE
08:13:16
400
3186.500
LSE
08:13:16
94
3184.500
CHIX
08:12:35
61
3186.500
CHIX
08:12:07
38
3186.500
CHIX
08:12:07
122
3187.500
BATE
08:12:06
125
3187.500
BATE
08:12:06
109
3187.500
BATE
08:12:06
87
3188.500
CHIX
08:12:05
156
3188.500
CHIX
08:11:39
606
3189.000
LSE
08:11:37
102
3191.500
CHIX
08:11:11
192
3190.500
LSE
08:10:32
381
3190.500
LSE
08:10:32
86
3191.000
CHIX
08:10:32
682
3191.000
LSE
08:09:57
96
3184.000
LSE
08:08:59
116
3184.000
LSE
08:08:59
119
3184.000
LSE
08:08:59
250
3183.500
LSE
08:08:59
83
3186.000
CHIX
08:08:42
133
3187.000
CHIX
08:08:42
94
3187.000
CHIX
08:08:42
84
3187.000
CHIX
08:08:42
109
3187.500
BATE
08:08:39
169
3187.500
BATE
08:08:39
628
3188.000
LSE
08:08:39
607
3189.000
LSE
08:08:09
97
3189.000
CHIX
08:08:09
140
3188.500
CHIX
08:07:44
648
3189.500
LSE
08:07:10
589
3187.500
LSE
08:06:48
1000
3188.000
LSE
08:06:48
89
3189.500
CHIX
08:06:32
88
3191.000
CHIX
08:06:32
81
3191.000
CHIX
08:06:32
84
3191.000
CHIX
08:06:32
677
3192.000
LSE
08:06:32
643
3192.000
LSE
08:06:32
302
3192.000
BATE
08:06:32
134
3193.000
BATE
08:06:12
58
3193.500
BATE
08:06:11

81
3193.000
CHIX
08:06:11
95
3193.000
CHIX
08:05:56
60
3192.500
CHIX
08:05:01
84
3192.000
CHIX
08:05:00
83
3187.500
CHIX
08:04:33
447
3187.500
BATE
08:04:33
552
3188.000
LSE
08:04:32
6
3187.500
CHIX
08:04:25
308
3184.500
LSE
08:03:41
135
3185.000
CHIX
08:03:40
5
3185.000
CHIX
08:03:40
82
3185.000
CHIX
08:03:39
218
3185.000
CHIX
08:03:39
90
3184.000
CHIX
08:03:10
87
3181.500
CHIX
08:02:48
92
3178.500
CHIX
08:02:26
151
3177.000
CHIX
08:02:06
629
3176.000
LSE
08:02:01
94
3180.500
CHIX
08:01:31
19
3176.000
CHIX
08:00:59
77
3176.000
CHIX
08:00:59
674
3175.000
LSE
08:00:55
269
3167.500
LSE
08:00:16
323
3167.500
LSE
08:00:16