0000950157-22-000355.txt : 20220325 0000950157-22-000355.hdr.sgml : 20220325 20220325135118 ACCESSION NUMBER: 0000950157-22-000355 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20220325 FILED AS OF DATE: 20220325 DATE AS OF CHANGE: 20220325 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: 22770222 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 25, 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 25, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated March 25, 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 25, 2022


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

British American Tobacco p.l.c.

25 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:
24 March 2022
Number of ordinary shares of 25 pence each purchased:
485,000
Highest price paid per share (pence):
3262.50p
Lowest price paid per share (pence):
3184.00p
Volume weighted average price paid per share (pence):
3235.6640p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 172,405,718 of its shares in Treasury. The Company has 2,284,216,843 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 24 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
24/03/2022
350,000
3,235.1845
LSE
British American Tobacco p.l.c.
GB0002875804
24/03/2022
85,000
3,236.8171
CHIX
British American Tobacco p.l.c.
GB0002875804
24/03/2022
50,000
3,237.0606
BATE


Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
275
3256.500
LSE
16:24:21
54
3256.500
LSE
16:24:21
90
3256.500
CHIX
16:24:21
250
3256.500
LSE
16:24:06
44
3256.500
BATE
16:24:06
82
3256.500
CHIX
16:24:06
609
3256.500
LSE
16:24:06
80
3256.500
CHIX
16:24:06
90
3256.500
CHIX
16:24:06
97
3256.500
BATE
16:24:06
85
3256.500
CHIX
16:24:06
668
3256.500
LSE
16:24:06
103
3256.500
BATE
16:24:06
97
3256.500
CHIX
16:23:01
320
3256.500
LSE
16:22:53
291
3256.500
LSE
16:22:53
129
3256.500
CHIX
16:22:53
111
3256.500
BATE
16:22:53
467
3256.500
LSE
16:22:53
48
3256.500
CHIX
16:22:53
35
3256.500
BATE
16:22:53
130
3256.500
CHIX
16:22:39
14
3256.500
BATE
16:22:39
11
3256.500
BATE
16:22:39
31
3256.500
CHIX
16:22:39
50
3256.500
BATE
16:22:39
99
3256.500
CHIX
16:22:39
27
3256.500
CHIX
16:22:39
116
3256.500
BATE
16:22:39
108
3256.500
BATE
16:22:39
126
3256.500
LSE
16:22:36
36
3256.000
CHIX
16:22:27
330
3256.500
LSE
16:22:14
236
3256.500
LSE
16:22:14
582
3256.000
LSE
16:21:52
2
3256.000
CHIX
16:21:52
163
3256.000
CHIX
16:21:52
133
3255.500
BATE
16:21:41
615
3255.500
LSE
16:21:39
52
3255.500
CHIX
16:21:39
75
3255.500
CHIX
16:21:39
1
3256.000
CHIX
16:20:58
96
3256.000
CHIX
16:20:58

372
3256.000
LSE
16:20:58
302
3256.000
LSE
16:20:57
18
3256.000
BATE
16:20:56
181
3256.000
BATE
16:20:56
97
3256.000
CHIX
16:20:37
110
3256.000
CHIX
16:20:37
651
3256.000
LSE
16:20:37
9
3256.000
LSE
16:20:37
97
3256.000
CHIX
16:20:08
250
3256.000
LSE
16:20:08
91
3256.000
CHIX
16:20:08
1254
3256.000
LSE
16:20:08
27
3256.000
BATE
16:19:53
30
3256.000
BATE
16:19:53
30
3256.000
BATE
16:19:53
30
3256.000
BATE
16:19:53
47
3256.000
CHIX
16:19:46
74
3256.000
CHIX
16:19:46
74
3256.000
CHIX
16:19:46
119
3255.500
BATE
16:19:42
270
3255.500
LSE
16:18:51
325
3255.500
LSE
16:18:51
90
3255.500
CHIX
16:18:42
27
3255.500
BATE
16:18:42
26
3255.500
BATE
16:18:42
27
3255.500
BATE
16:18:42
27
3255.500
BATE
16:18:42
19
3255.500
BATE
16:18:42
27
3255.500
BATE
16:18:42
69
3255.500
CHIX
16:18:42
27
3255.500
BATE
16:18:42
59
3255.500
CHIX
16:18:42
637
3255.000
LSE
16:18:13
14
3255.000
LSE
16:18:13
100
3255.000
CHIX
16:18:13
4
3255.000
CHIX
16:18:13
3
3254.500
CHIX
16:17:56
112
3254.500
CHIX
16:17:54
116
3254.500
BATE
16:17:54
6
3255.000
CHIX
16:17:37
3
3255.000
CHIX
16:17:37
596
3255.000
LSE
16:17:32
95
3254.500
CHIX
16:17:32
140
3254.500
CHIX
16:17:14
558
3254.500
LSE
16:17:05
118
3255.000
BATE
16:16:52
103
3255.000
BATE
16:16:52

63
3255.000
BATE
16:16:52
283
3255.000
LSE
16:16:50
79
3255.500
CHIX
16:16:46
8
3255.500
CHIX
16:16:46
91
3256.000
CHIX
16:16:26
96
3255.500
LSE
16:16:13
260
3255.500
LSE
16:16:13
210
3255.500
LSE
16:16:13
98
3256.000
CHIX
16:16:08
62
3256.500
CHIX
16:16:02
36
3256.500
CHIX
16:16:02
179
3256.000
LSE
16:15:51
368
3256.000
LSE
16:15:51
97
3255.500
CHIX
16:15:40
4
3255.500
CHIX
16:15:40
141
3255.500
LSE
16:15:31
230
3255.500
LSE
16:15:31
124
3255.500
LSE
16:15:31
250
3255.500
LSE
16:15:31
116
3255.000
BATE
16:15:31
41
3255.500
CHIX
16:15:31
174
3255.500
CHIX
16:15:31
80
3255.500
CHIX
16:15:31
59
3256.000
BATE
16:15:15
171
3256.000
BATE
16:15:15
525
3255.500
LSE
16:14:59
105
3255.500
LSE
16:14:59
250
3255.500
LSE
16:14:18
84
3256.500
CHIX
16:14:06
171
3256.500
LSE
16:14:00
308
3256.500
LSE
16:14:00
228
3256.500
LSE
16:14:00
195
3256.500
LSE
16:14:00
100
3256.000
BATE
16:13:55
104
3256.000
CHIX
16:13:55
13
3256.000
CHIX
16:13:55
64
3256.000
CHIX
16:13:55
64
3256.000
CHIX
16:13:55
355
3255.500
LSE
16:13:24
224
3255.500
LSE
16:13:24
90
3256.000
CHIX
16:13:02
120
3256.000
BATE
16:13:02
59
3256.500
BATE
16:12:42
113
3256.500
CHIX
16:12:42
4
3256.500
CHIX
16:12:42
80
3256.500
CHIX
16:12:41
675
3256.500
LSE
16:12:41

6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
4
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
6
3256.000
CHIX
16:12:16
72
3255.500
CHIX
16:12:14
11
3255.500
CHIX
16:12:14
333
3256.000
LSE
16:11:53
285
3256.000
LSE
16:11:53
491
3256.000
LSE
16:11:53
35
3256.000
LSE
16:11:53
250
3256.000
LSE
16:11:53
107
3255.500
BATE
16:11:53
142
3256.000
BATE
16:11:53
153
3256.000
CHIX
16:11:53
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
13
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
17
3256.000
CHIX
16:10:49
160
3255.500
BATE
16:10:19
649
3255.500
LSE
16:10:19
131
3256.500
CHIX
16:10:03
2
3256.500
CHIX
16:10:03
113
3256.500
CHIX
16:10:02
5
3256.500
CHIX
16:10:02
610
3256.000
LSE
16:09:50
58
3255.500
BATE
16:09:24

108
3256.000
BATE
16:09:22
240
3256.500
LSE
16:09:22
250
3256.500
LSE
16:09:22
151
3256.500
LSE
16:09:22
586
3256.500
LSE
16:09:22
121
3257.000
CHIX
16:09:12
90
3257.000
CHIX
16:09:12
29
3257.000
CHIX
16:09:12
153
3257.000
CHIX
16:09:12
557
3257.000
LSE
16:08:30
88
3255.500
CHIX
16:07:54
127
3256.000
LSE
16:07:50
250
3256.000
LSE
16:07:50
100
3256.500
CHIX
16:07:41
5
3256.500
CHIX
16:07:41
6
3256.500
CHIX
16:07:40
68
3257.000
BATE
16:07:40
99
3257.000
BATE
16:07:40
117
3256.500
BATE
16:07:40
124
3257.000
BATE
16:07:37
182
3257.000
CHIX
16:07:37
646
3257.000
LSE
16:07:37
38
3257.000
CHIX
16:07:33
250
3256.500
LSE
16:07:06
280
3257.000
LSE
16:06:36
250
3257.000
LSE
16:06:36
77
3257.000
CHIX
16:06:36
100
3257.000
CHIX
16:06:36
316
3257.000
LSE
16:06:31
2
3256.000
CHIX
16:06:12
36
3255.500
BATE
16:06:09
88
3255.500
BATE
16:06:09
489
3256.000
LSE
16:06:09
250
3256.000
LSE
16:06:09
250
3256.000
LSE
16:06:09
87
3256.000
CHIX
16:06:09
113
3256.500
BATE
16:06:01
84
3256.500
BATE
16:06:01
87
3256.500
CHIX
16:06:00
26
3256.500
CHIX
16:06:00
5
3256.500
CHIX
16:06:00
250
3256.500
CHIX
16:06:00
595
3256.000
LSE
16:05:01
115
3256.000
CHIX
16:04:32
303
3256.000
LSE
16:04:26
250
3256.000
LSE
16:04:26
116
3256.000
BATE
16:04:26

109
3255.500
BATE
16:04:26
98
3256.000
CHIX
16:04:26
95
3256.000
CHIX
16:04:20
128
3256.000
LSE
16:04:20
472
3256.000
LSE
16:04:20
18
3255.000
CHIX
16:03:46
4
3255.500
CHIX
16:03:45
557
3255.500
LSE
16:03:41
124
3255.500
BATE
16:03:41
96
3256.500
CHIX
16:03:18
250
3257.000
LSE
16:03:12
117
3257.000
CHIX
16:03:03
554
3257.000
LSE
16:03:01
3
3257.000
LSE
16:03:01
173
3257.000
CHIX
16:02:43
15
3257.000
BATE
16:02:43
106
3257.000
BATE
16:02:43
110
3257.000
BATE
16:02:42
250
3256.500
LSE
16:02:27
250
3256.500
LSE
16:02:27
47
3257.000
CHIX
16:02:09
88
3257.000
CHIX
16:02:09
220
3256.500
LSE
16:02:03
97
3256.500
LSE
16:02:03
250
3256.500
LSE
16:02:03
250
3256.000
LSE
16:01:49
98
3256.000
CHIX
16:01:39
85
3256.000
CHIX
16:01:34
3
3256.000
CHIX
16:01:30
111
3255.500
BATE
16:01:20
122
3256.500
LSE
16:01:18
238
3256.500
LSE
16:01:18
131
3256.500
LSE
16:01:18
180
3256.500
LSE
16:01:18
108
3256.500
BATE
16:01:13
118
3256.500
CHIX
16:01:12
3
3256.500
CHIX
16:01:12
3
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
5
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04

6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
5
3256.500
CHIX
16:01:04
7
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
6
3256.500
CHIX
16:01:04
473
3256.000
LSE
16:00:53
6
3255.500
LSE
16:00:31
590
3255.500
LSE
16:00:31
4
3256.500
CHIX
16:00:25
250
3255.500
LSE
16:00:01
102
3255.000
BATE
15:59:53
87
3255.000
CHIX
15:59:46
122
3255.500
BATE
15:59:46
53
3256.000
CHIX
15:59:45
42
3256.000
CHIX
15:59:45

662
3256.000
LSE
15:59:45
69
3256.500
CHIX
15:59:30
11
3256.500
CHIX
15:59:30
250
3256.000
LSE
15:59:30
2
3256.500
CHIX
15:58:58
114
3256.500
CHIX
15:58:58
83
3257.000
CHIX
15:58:54
643
3257.000
LSE
15:58:48
4
3257.500
CHIX
15:58:36
122
3257.500
BATE
15:58:29
250
3258.500
LSE
15:58:27
82
3258.500
CHIX
15:58:21
8
3258.500
CHIX
15:58:21
103
3258.500
BATE
15:58:20
122
3258.500
BATE
15:58:20
6
3259.500
BATE
15:58:09
85
3259.500
CHIX
15:58:08
89
3259.500
CHIX
15:58:08
23
3259.500
LSE
15:58:08
118
3259.500
BATE
15:58:08
657
3259.500
LSE
15:58:08
913
3260.000
LSE
15:58:01
165
3260.000
CHIX
15:58:01
118
3260.000
BATE
15:57:02
96
3260.000
CHIX
15:57:02
610
3260.000
LSE
15:57:02
83
3260.000
CHIX
15:57:02
116
3260.000
BATE
15:56:28
127
3260.000
CHIX
15:56:28
23
3260.500
CHIX
15:56:27
223
3260.500
LSE
15:56:27
250
3260.500
LSE
15:56:27
145
3260.500
LSE
15:56:21
203
3260.500
LSE
15:56:21
5
3260.500
CHIX
15:56:08
2
3260.500
CHIX
15:56:08
92
3260.500
CHIX
15:56:08
250
3260.500
LSE
15:55:58
26
3260.500
BATE
15:55:48
80
3260.500
CHIX
15:55:34
105
3260.500
CHIX
15:55:34
3
3260.500
CHIX
15:55:34
91
3260.500
LSE
15:55:34
250
3260.500
LSE
15:55:34
10
3260.500
CHIX
15:55:34
114
3260.500
CHIX
15:55:33
5
3260.500
CHIX
15:55:33

100
3260.500
BATE
15:55:18
2
3260.500
BATE
15:55:18
100
3260.500
BATE
15:55:17
2
3260.500
BATE
15:55:17
2
3260.500
BATE
15:55:15
2
3260.500
BATE
15:55:13
621
3260.000
LSE
15:55:07
102
3260.500
CHIX
15:54:58
642
3260.000
LSE
15:54:46
85
3260.000
CHIX
15:54:46
5
3260.500
CHIX
15:54:34
250
3260.500
LSE
15:54:25
643
3261.000
LSE
15:54:25
99
3261.000
CHIX
15:54:25
82
3261.000
CHIX
15:54:25
63
3261.000
BATE
15:54:25
59
3261.000
BATE
15:53:56
116
3261.500
BATE
15:53:45
402
3261.500
CHIX
15:53:45
76
3261.500
BATE
15:53:45
943
3261.500
LSE
15:53:36
77
3261.500
LSE
15:52:51
618
3260.500
LSE
15:52:23
95
3260.000
CHIX
15:51:21
103
3260.000
BATE
15:51:21
13
3260.000
CHIX
15:51:21
7
3260.000
BATE
15:51:21
77
3260.000
CHIX
15:51:21
639
3260.500
LSE
15:51:20
87
3260.500
CHIX
15:51:20
113
3260.500
LSE
15:51:20
100
3260.000
BATE
15:50:55
113
3260.000
LSE
15:50:55
92
3260.000
CHIX
15:50:55
250
3260.500
LSE
15:50:43
194
3260.000
LSE
15:50:37
142
3260.000
LSE
15:50:37
22
3260.000
LSE
15:50:30
200
3260.000
LSE
15:50:24
111
3260.000
BATE
15:50:24
86
3260.000
CHIX
15:50:24
104
3260.500
BATE
15:50:05
108
3261.500
BATE
15:49:56
171
3261.000
CHIX
15:49:47
24
3261.000
CHIX
15:49:47
98
3261.000
CHIX
15:49:40
560
3261.000
LSE
15:49:40

34
3261.500
BATE
15:49:39
70
3261.500
BATE
15:49:39
250
3261.500
LSE
15:49:39
4
3261.500
CHIX
15:49:25
163
3261.000
CHIX
15:49:22
236
3259.500
LSE
15:49:02
323
3259.500
LSE
15:49:02
88
3259.500
CHIX
15:48:25
298
3259.500
LSE
15:48:21
250
3259.500
LSE
15:48:21
123
3259.000
BATE
15:48:21
250
3259.500
LSE
15:48:00
238
3259.000
LSE
15:47:42
174
3259.000
CHIX
15:47:42
7
3259.000
CHIX
15:47:42
100
3259.000
CHIX
15:47:42
567
3259.000
LSE
15:47:14
103
3260.000
BATE
15:46:43
104
3260.000
CHIX
15:46:43
119
3260.000
BATE
15:46:43
88
3260.000
CHIX
15:46:43
81
3260.000
CHIX
15:46:43
422
3260.500
LSE
15:46:41
142
3260.500
LSE
15:46:41
250
3261.000
LSE
15:46:39
106
3261.000
LSE
15:46:39
2
3260.500
LSE
15:46:26
2
3260.500
LSE
15:46:25
99
3260.000
CHIX
15:46:06
139
3260.000
BATE
15:46:06
250
3261.000
LSE
15:45:51
4
3261.000
BATE
15:45:49
179
3260.500
CHIX
15:45:17
3
3261.000
BATE
15:45:17
100
3261.000
BATE
15:45:17
644
3260.500
LSE
15:45:17
301
3261.000
LSE
15:44:42
110
3261.000
LSE
15:44:42
176
3261.000
LSE
15:44:42
185
3261.000
CHIX
15:44:42
78
3260.500
LSE
15:44:34
100
3260.500
BATE
15:44:20
100
3260.500
BATE
15:44:10
81
3260.500
CHIX
15:44:10
85
3260.500
CHIX
15:44:10
2
3260.500
CHIX
15:44:10
120
3261.000
LSE
15:44:09

199
3261.000
LSE
15:44:09
150
3261.000
LSE
15:44:09
250
3261.500
LSE
15:43:52
121
3261.500
CHIX
15:43:40
99
3262.000
CHIX
15:43:34
76
3262.500
LSE
15:43:32
250
3262.500
LSE
15:43:32
230
3262.500
LSE
15:43:32
9
3262.000
LSE
15:43:29
117
3260.000
CHIX
15:42:56
105
3260.000
BATE
15:42:56
116
3260.500
BATE
15:42:56
619
3260.500
LSE
15:42:56
127
3261.000
LSE
15:42:51
9
3261.000
CHIX
15:42:40
133
3261.000
CHIX
15:42:40
130
3260.500
BATE
15:42:05
1
3260.500
LSE
15:42:05
634
3260.500
LSE
15:42:05
155
3261.000
CHIX
15:42:02
94
3261.000
CHIX
15:42:02
230
3261.000
LSE
15:41:50
128
3261.000
LSE
15:41:50
86
3261.000
LSE
15:41:50
94
3260.500
CHIX
15:41:18
589
3260.500
LSE
15:41:18
4
3259.500
CHIX
15:40:58
6
3259.500
CHIX
15:40:58
100
3259.500
BATE
15:40:55
250
3259.500
LSE
15:40:37
10
3259.500
BATE
15:40:37
199
3259.500
BATE
15:40:37
125
3259.500
CHIX
15:40:37
523
3260.000
LSE
15:40:22
32
3260.000
CHIX
15:40:22
130
3260.000
CHIX
15:40:22
652
3260.000
LSE
15:40:22
91
3260.000
CHIX
15:40:22
24
3260.000
LSE
15:40:02
117
3259.000
CHIX
15:39:25
3
3259.000
CHIX
15:39:24
250
3259.000
LSE
15:39:07
97
3259.000
CHIX
15:39:07
260
3259.000
LSE
15:39:00
77
3259.000
LSE
15:39:00
250
3259.000
LSE
15:38:43
93
3258.500
CHIX
15:38:01

100
3258.500
CHIX
15:38:01
119
3259.000
BATE
15:38:00
97
3259.000
LSE
15:37:56
230
3259.000
LSE
15:37:56
250
3259.000
LSE
15:37:56
80
3259.500
CHIX
15:37:42
26
3259.500
CHIX
15:37:42
2
3259.500
CHIX
15:37:42
90
3259.000
BATE
15:37:30
572
3259.500
LSE
15:37:30
100
3260.000
BATE
15:37:20
3
3260.000
BATE
15:37:20
110
3260.000
CHIX
15:37:15
89
3260.500
CHIX
15:37:11
84
3260.500
CHIX
15:37:11
599
3260.500
LSE
15:37:11
142
3260.500
CHIX
15:37:11
305
3259.500
LSE
15:36:27
80
3259.500
BATE
15:36:12
21
3259.500
BATE
15:36:12
11
3260.000
CHIX
15:36:05
36
3260.000
CHIX
15:36:05
214
3260.000
LSE
15:36:05
398
3260.000
LSE
15:36:05
51
3260.000
CHIX
15:36:05
119
3260.500
BATE
15:35:53
101
3260.000
BATE
15:35:53
81
3260.500
CHIX
15:35:53
37
3260.500
BATE
15:35:53
74
3260.500
BATE
15:35:53
81
3260.500
BATE
15:35:53
4
3260.500
BATE
15:35:49
2
3260.500
CHIX
15:35:49
3
3260.500
CHIX
15:35:47
93
3260.000
CHIX
15:35:46
81
3260.000
LSE
15:35:22
587
3260.000
LSE
15:35:22
250
3259.000
LSE
15:34:58
86
3259.000
LSE
15:34:58
335
3259.000
CHIX
15:34:58
171
3259.000
LSE
15:34:57
5
3257.500
CHIX
15:34:10
305
3257.500
LSE
15:34:05
250
3257.500
LSE
15:34:05
630
3257.500
LSE
15:34:05
84
3259.500
CHIX
15:33:03
3
3259.500
CHIX
15:33:03

104
3259.000
BATE
15:33:03
352
3259.500
LSE
15:33:03
200
3259.500
LSE
15:33:03
82
3259.500
CHIX
15:33:03
87
3259.500
CHIX
15:33:03
119
3260.500
BATE
15:32:56
130
3261.000
BATE
15:32:56
279
3261.000
CHIX
15:32:56
3
3261.000
CHIX
15:32:46
654
3261.000
LSE
15:32:46
85
3261.000
LSE
15:32:46
228
3261.000
LSE
15:32:46
108
3260.500
CHIX
15:32:35
11
3260.500
CHIX
15:32:35
662
3260.000
LSE
15:31:47
250
3257.500
LSE
15:31:24
100
3258.000
BATE
15:30:39
104
3257.500
CHIX
15:30:39
250
3258.000
LSE
15:30:39
298
3258.000
LSE
15:30:39
250
3258.000
LSE
15:30:39
170
3258.000
BATE
15:30:39
100
3258.000
CHIX
15:30:39
110
3258.000
CHIX
15:30:39
250
3258.500
LSE
15:29:52
270
3258.500
LSE
15:29:52
547
3258.500
LSE
15:29:52
59
3259.000
CHIX
15:29:51
24
3259.000
CHIX
15:29:51
89
3259.000
CHIX
15:29:29
5
3259.000
CHIX
15:29:29
80
3259.000
CHIX
15:29:28
4
3259.000
CHIX
15:29:28
101
3259.000
BATE
15:29:14
112
3259.500
BATE
15:29:12
653
3260.000
LSE
15:29:12
91
3260.000
CHIX
15:29:12
48
3260.000
CHIX
15:29:12
181
3260.000
CHIX
15:29:12
198
3260.000
BATE
15:29:12
578
3260.500
LSE
15:28:55
250
3260.500
LSE
15:28:55
14
3260.500
LSE
15:28:55
250
3260.500
LSE
15:28:55
8
3260.000
LSE
15:28:55
11
3260.000
LSE
15:28:55
34
3258.500
CHIX
15:28:26

2
3258.500
LSE
15:28:26
22
3258.500
LSE
15:28:26
295
3257.500
BATE
15:27:44
86
3258.000
CHIX
15:27:41
4
3258.000
CHIX
15:27:41
90
3258.000
CHIX
15:27:40
7
3258.000
CHIX
15:27:40
2
3258.000
CHIX
15:27:39
25
3256.500
LSE
15:27:06
578
3256.500
LSE
15:27:06
90
3256.500
CHIX
15:27:06
108
3256.000
CHIX
15:26:43
613
3256.000
LSE
15:26:43
5
3256.500
CHIX
15:26:30
1
3256.500
CHIX
15:26:30
250
3256.000
LSE
15:26:16
605
3256.000
LSE
15:26:16
57
3255.500
CHIX
15:25:47
90
3255.500
CHIX
15:25:20
87
3255.500
CHIX
15:25:20
637
3255.500
LSE
15:25:20
14
3255.500
CHIX
15:25:20
64
3255.500
CHIX
15:25:20
13
3255.500
CHIX
15:25:20
260
3256.000
LSE
15:25:02
116
3256.000
CHIX
15:25:02
173
3256.000
LSE
15:25:01
228
3256.000
LSE
15:25:01
3
3256.000
CHIX
15:24:42
86
3256.000
CHIX
15:24:27
3
3256.000
CHIX
15:24:27
100
3256.000
BATE
15:24:15
178
3256.000
BATE
15:24:15
47
3256.000
BATE
15:24:15
555
3256.500
LSE
15:24:04
94
3256.500
CHIX
15:24:04
596
3257.000
LSE
15:24:03
39
3257.000
LSE
15:24:03
97
3256.500
CHIX
15:23:42
153
3256.500
CHIX
15:23:42
113
3256.500
BATE
15:23:39
43
3256.500
BATE
15:23:39
22
3256.500
BATE
15:23:39
16
3256.500
BATE
15:23:39
43
3256.500
BATE
15:23:39
216
3256.000
LSE
15:23:32
1
3256.500
CHIX
15:23:29

200
3256.000
LSE
15:23:24
200
3256.000
LSE
15:23:20
3
3256.500
CHIX
15:23:12
93
3256.500
CHIX
15:23:01
4
3256.500
BATE
15:22:53
97
3257.000
CHIX
15:22:35
2
3257.000
CHIX
15:22:35
566
3257.000
LSE
15:22:33
98
3257.000
CHIX
15:22:32
104
3255.500
LSE
15:22:19
81
3256.000
CHIX
15:21:48
28
3256.000
LSE
15:21:48
345
3256.000
LSE
15:21:48
89
3256.000
CHIX
15:21:48
80
3256.000
CHIX
15:21:48
54
3256.000
CHIX
15:21:48
116
3256.000
BATE
15:21:48
181
3256.000
LSE
15:21:43
538
3256.500
LSE
15:21:43
199
3256.500
LSE
15:21:43
661
3256.500
LSE
15:21:00
3
3256.500
LSE
15:20:56
89
3256.000
CHIX
15:20:32
113
3255.500
BATE
15:20:01
82
3256.500
CHIX
15:19:49
108
3257.000
CHIX
15:19:46
110
3257.500
LSE
15:19:46
250
3257.500
LSE
15:19:46
675
3257.500
LSE
15:19:46
74
3256.000
BATE
15:19:00
32
3256.000
BATE
15:19:00
92
3256.500
CHIX
15:18:59
121
3256.500
CHIX
15:18:59
572
3257.000
LSE
15:18:59
105
3257.000
BATE
15:18:59
250
3257.500
LSE
15:18:45
97
3257.500
LSE
15:18:45
97
3257.500
CHIX
15:18:45
5
3257.500
BATE
15:18:36
41
3257.500
BATE
15:18:32
114
3257.500
BATE
15:18:32
14
3257.500
LSE
15:18:32
603
3257.500
LSE
15:18:32
114
3257.500
CHIX
15:18:32
100
3257.000
CHIX
15:17:25
120
3257.500
LSE
15:17:20
250
3257.500
LSE
15:17:20

230
3257.500
LSE
15:17:20
117
3257.500
BATE
15:17:20
130
3258.000
CHIX
15:17:06
508
3259.000
LSE
15:17:04
216
3259.000
LSE
15:17:04
249
3259.000
BATE
15:17:00
146
3259.000
CHIX
15:17:00
61
3259.000
LSE
15:17:00
600
3259.000
LSE
15:17:00
69
3259.000
LSE
15:17:00
210
3259.000
BATE
15:17:00
99
3259.000
CHIX
15:17:00
44
3258.500
CHIX
15:16:20
55
3258.500
CHIX
15:16:20
50
3258.500
CHIX
15:16:20
42
3258.500
CHIX
15:16:20
3
3258.500
CHIX
15:16:10
250
3258.500
LSE
15:16:07
124
3258.500
LSE
15:16:07
165
3258.000
CHIX
15:15:50
99
3257.500
CHIX
15:15:15
666
3258.000
LSE
15:15:15
86
3258.000
CHIX
15:15:03
96
3255.500
CHIX
15:14:20
550
3255.500
LSE
15:14:20
674
3256.000
LSE
15:14:19
80
3256.000
CHIX
15:14:19
603
3254.500
LSE
15:13:28
58
3255.000
CHIX
15:13:05
37
3255.000
CHIX
15:13:05
121
3255.000
BATE
15:13:05
61
3255.500
CHIX
15:13:03
72
3255.500
BATE
15:13:03
45
3255.500
BATE
15:13:03
83
3255.500
CHIX
15:13:03
8
3255.500
BATE
15:13:03
105
3256.000
BATE
15:13:03
105
3256.000
CHIX
15:13:03
139
3256.000
BATE
15:13:03
89
3256.000
CHIX
15:13:03
250
3256.500
LSE
15:13:02
198
3256.000
LSE
15:12:39
220
3256.000
LSE
15:12:39
7
3255.000
CHIX
15:12:13
100
3255.000
CHIX
15:12:13
545
3255.000
LSE
15:12:08
47
3255.000
LSE
15:12:08

99
3255.000
CHIX
15:12:08
553
3255.000
LSE
15:12:08
117
3254.500
LSE
15:12:03
39
3254.500
LSE
15:12:03
82
3253.500
CHIX
15:10:40
632
3253.500
LSE
15:10:40
89
3253.500
CHIX
15:10:40
123
3253.500
BATE
15:10:40
86
3253.500
CHIX
15:10:40
413
3253.500
LSE
15:10:40
138
3253.500
LSE
15:10:40
124
3253.500
BATE
15:10:40
250
3254.000
LSE
15:10:36
182
3254.000
CHIX
15:10:34
2
3254.000
CHIX
15:10:11
121
3253.500
CHIX
15:09:42
89
3254.000
CHIX
15:09:40
3
3254.000
CHIX
15:09:40
422
3254.000
LSE
15:09:39
1
3254.000
CHIX
15:09:30
6
3254.000
LSE
15:09:30
73
3254.000
LSE
15:09:30
250
3254.000
LSE
15:09:30
40
3254.000
LSE
15:09:29
250
3254.000
LSE
15:09:29
3
3254.000
CHIX
15:09:29
2
3254.000
CHIX
15:09:27
2
3254.000
CHIX
15:09:26
156
3252.500
CHIX
15:09:02
566
3253.000
LSE
15:08:34
121
3253.000
BATE
15:08:34
107
3253.000
BATE
15:08:34
73
3253.500
CHIX
15:08:24
94
3253.500
CHIX
15:08:24
250
3254.000
LSE
15:08:15
11
3253.500
CHIX
15:08:09
123
3253.500
BATE
15:08:09
2
3254.500
CHIX
15:08:08
92
3254.500
CHIX
15:07:59
4
3254.500
CHIX
15:07:59
597
3254.500
LSE
15:07:53
112
3253.000
BATE
15:07:07
84
3253.000
CHIX
15:07:07
202
3253.500
BATE
15:06:59
657
3253.500
LSE
15:06:59
82
3254.000
CHIX
15:06:59
96
3254.000
CHIX
15:06:59

1
3254.000
CHIX
15:06:59
95
3254.000
CHIX
15:06:56
122
3254.000
CHIX
15:06:39
599
3254.000
LSE
15:06:39
49
3254.000
LSE
15:06:39
250
3253.500
LSE
15:06:22
250
3253.500
LSE
15:06:22
105
3252.500
BATE
15:05:53
75
3252.500
BATE
15:05:53
29
3252.500
BATE
15:05:53
99
3252.500
CHIX
15:05:47
91
3253.500
CHIX
15:05:34
3
3253.500
CHIX
15:05:34
604
3253.500
LSE
15:05:18
29
3252.000
BATE
15:05:03
47
3252.500
LSE
15:04:56
248
3252.500
LSE
15:04:56
120
3252.500
BATE
15:04:56
147
3252.500
BATE
15:04:56
23
3253.500
CHIX
15:04:46
39
3253.500
CHIX
15:04:46
29
3253.500
CHIX
15:04:46
33
3253.500
CHIX
15:04:46
36
3253.500
CHIX
15:04:46
163
3253.500
LSE
15:04:46
609
3253.500
LSE
15:04:46
40
3253.500
CHIX
15:04:46
26
3253.500
CHIX
15:04:46
21
3253.500
LSE
15:04:39
52
3253.500
LSE
15:04:39
23
3253.500
LSE
15:04:39
79
3253.500
CHIX
15:04:39
60
3253.500
CHIX
15:04:39
161
3253.500
CHIX
15:04:39
250
3251.000
LSE
15:04:06
21
3251.000
CHIX
15:03:44
124
3251.000
CHIX
15:03:44
568
3251.000
LSE
15:03:44
2
3251.000
LSE
15:03:43
1
3251.000
LSE
15:03:40
1
3251.000
LSE
15:03:40
1
3251.000
LSE
15:03:40
183
3248.000
CHIX
15:02:58
63
3248.000
CHIX
15:02:58
37
3248.000
CHIX
15:02:58
100
3248.000
CHIX
15:02:58
117
3248.000
BATE
15:02:58


586
3248.000
LSE
15:02:58
115
3248.500
BATE
15:02:21
658
3248.500
LSE
15:02:21
105
3248.500
BATE
15:02:21
84
3248.500
BATE
15:02:21
200
3249.000
CHIX
15:02:04
100
3249.000
CHIX
15:02:04
121
3249.000
BATE
15:02:04
250
3249.500
LSE
15:01:58
250
3249.500
LSE
15:01:58
82
3249.500
CHIX
15:01:56
123
3249.500
BATE
15:01:56
89
3249.500
CHIX
15:01:49
109
3248.500
CHIX
15:01:31
4
3249.000
CHIX
15:01:29
654
3250.500
LSE
15:01:15
105
3248.000
BATE
15:01:01
86
3248.000
CHIX
15:00:58
101
3248.500
CHIX
15:00:56
240
3248.000
LSE
15:00:29
250
3248.000
LSE
15:00:29
260
3248.500
LSE
15:00:29
250
3248.500
LSE
15:00:29
3
3248.500
LSE
15:00:26
615
3247.500
LSE
15:00:00
100
3248.000
CHIX
14:59:59
5
3248.000
CHIX
14:59:59
7
3247.000
CHIX
14:59:32
100
3247.000
CHIX
14:59:32
100
3247.000
CHIX
14:59:32
115
3247.000
BATE
14:59:32
90
3247.500
CHIX
14:59:25
88
3247.500
CHIX
14:59:25
111
3248.000
BATE
14:59:04
290
3248.500
LSE
14:59:04
191
3248.500
LSE
14:59:04
98
3248.500
LSE
14:59:04
122
3248.500
BATE
14:58:36
7
3248.500
BATE
14:58:36
13
3248.500
BATE
14:58:36
18
3248.500
BATE
14:58:36
59
3248.500
BATE
14:58:36
16
3248.500
BATE
14:58:36
132
3248.500
CHIX
14:58:35
100
3249.500
CHIX
14:58:35
85
3249.500
CHIX
14:58:35
666
3250.000
LSE
14:58:35

626
3249.500
LSE
14:58:21
158
3249.500
CHIX
14:58:21
53
3248.500
CHIX
14:57:46
178
3248.500
LSE
14:57:46
250
3248.500
LSE
14:57:46
129
3248.500
LSE
14:57:46
96
3248.000
CHIX
14:57:41
18
3248.000
CHIX
14:57:41
117
3246.500
BATE
14:57:06
210
3247.500
LSE
14:56:54
250
3247.500
LSE
14:56:54
80
3247.000
CHIX
14:56:54
92
3247.000
CHIX
14:56:35
96
3247.000
CHIX
14:56:18
126
3247.000
BATE
14:56:18
154
3248.500
LSE
14:56:18
457
3248.500
LSE
14:56:18
124
3248.500
BATE
14:56:18
95
3248.500
CHIX
14:56:18
581
3248.000
LSE
14:55:44
31
3248.500
CHIX
14:55:35
54
3248.500
CHIX
14:55:35
93
3248.500
CHIX
14:55:35
183
3248.500
BATE
14:55:17
119
3250.000
LSE
14:55:17
290
3250.000
LSE
14:55:17
250
3250.000
LSE
14:55:17
89
3249.500
CHIX
14:55:17
80
3250.000
CHIX
14:55:17
81
3250.000
CHIX
14:55:16
54
3250.000
LSE
14:55:09
120
3250.000
LSE
14:55:09
643
3250.000
LSE
14:55:09
95
3249.500
CHIX
14:54:58
107
3249.500
BATE
14:54:58
593
3249.500
LSE
14:54:58
82
3249.500
CHIX
14:54:58
82
3249.500
CHIX
14:54:58
143
3249.000
CHIX
14:54:14
641
3249.000
LSE
14:54:14
81
3248.500
CHIX
14:53:30
24
3248.500
CHIX
14:53:19
64
3248.500
CHIX
14:53:19
57
3249.000
BATE
14:53:16
33
3249.500
BATE
14:53:16
100
3249.000
BATE
14:53:16
107
3249.000
BATE
14:53:16

624
3249.500
LSE
14:53:09
200
3249.000
CHIX
14:52:23
27
3249.000
CHIX
14:52:23
2
3249.000
CHIX
14:52:23
565
3249.000
LSE
14:52:22
123
3249.000
BATE
14:52:20
98
3249.000
BATE
14:52:20
88
3249.500
CHIX
14:52:15
85
3250.000
CHIX
14:52:14
100
3250.000
BATE
14:52:14
89
3250.000
CHIX
14:52:14
573
3250.000
LSE
14:51:48
3
3250.000
LSE
14:51:48
3
3250.000
CHIX
14:51:47
23
3250.000
CHIX
14:51:27
4
3250.000
CHIX
14:51:27
6
3250.000
CHIX
14:51:26
7
3250.000
CHIX
14:51:26
681
3249.500
LSE
14:51:24
98
3249.500
CHIX
14:51:24
32
3249.500
CHIX
14:50:53
8
3249.000
BATE
14:50:38
120
3250.000
BATE
14:50:38
568
3250.000
LSE
14:50:37
116
3250.500
BATE
14:50:24
99
3250.500
CHIX
14:50:24
116
3250.500
CHIX
14:50:24
129
3251.000
BATE
14:50:13
621
3251.000
LSE
14:50:12
118
3251.000
BATE
14:50:12
224
3251.000
CHIX
14:50:12
294
3251.000
LSE
14:50:12
281
3251.000
LSE
14:50:12
89
3251.500
CHIX
14:49:54
257
3251.500
CHIX
14:49:36
600
3251.500
LSE
14:49:36
5
3247.500
LSE
14:48:53
12
3246.000
BATE
14:48:30
55
3246.500
BATE
14:48:30
100
3246.000
BATE
14:48:30
13
3246.000
BATE
14:48:30
613
3246.000
LSE
14:48:29
119
3246.000
CHIX
14:48:29
101
3247.000
BATE
14:47:57
31
3247.000
CHIX
14:47:57
108
3247.000
BATE
14:47:57
85
3247.000
CHIX
14:47:57

58
3247.000
CHIX
14:47:43
68
3247.000
CHIX
14:47:43
22
3247.000
CHIX
14:47:42
91
3247.000
CHIX
14:47:42
605
3247.500
LSE
14:47:41
89
3247.500
CHIX
14:47:23
98
3248.000
CHIX
14:47:10
98
3248.000
CHIX
14:47:10
636
3248.000
LSE
14:47:10
14
3248.500
CHIX
14:46:55
66
3248.500
CHIX
14:46:55
14
3248.500
CHIX
14:46:55
58
3247.000
BATE
14:46:28
44
3247.000
BATE
14:46:28
148
3247.500
CHIX
14:46:23
405
3247.500
LSE
14:46:23
223
3247.500
LSE
14:46:23
156
3248.000
CHIX
14:46:01
632
3248.000
LSE
14:46:01
69
3247.500
BATE
14:45:27
18
3247.500
BATE
14:45:27
16
3247.500
BATE
14:45:27
60
3248.500
CHIX
14:45:25
25
3248.500
CHIX
14:45:25
113
3248.500
BATE
14:45:25
166
3248.500
BATE
14:45:25
126
3249.000
CHIX
14:45:09
99
3250.000
CHIX
14:45:08
100
3249.500
BATE
14:45:08
654
3251.000
LSE
14:45:00
115
3251.500
CHIX
14:45:00
711
3251.500
LSE
14:45:00
46
3249.500
CHIX
14:44:37
100
3249.500
CHIX
14:44:37
188
3249.500
BATE
14:44:37
101
3249.000
BATE
14:44:37
625
3249.000
LSE
14:44:23
108
3249.000
BATE
14:44:23
107
3245.500
CHIX
14:43:37
92
3245.500
CHIX
14:43:37
119
3246.000
CHIX
14:43:36
120
3246.500
BATE
14:43:36
577
3246.000
LSE
14:43:26
93
3247.500
CHIX
14:43:04
392
3247.500
CHIX
14:43:04
559
3246.500
LSE
14:43:04
873
3247.500
LSE
14:43:04

179
3244.500
LSE
14:42:18
77
3244.000
BATE
14:42:18
36
3244.000
BATE
14:42:18
63
3243.500
CHIX
14:41:23
17
3243.500
CHIX
14:41:23
143
3245.000
CHIX
14:41:10
108
3245.000
CHIX
14:41:10
3
3245.000
CHIX
14:41:10
117
3245.000
BATE
14:41:10
76
3245.000
BATE
14:41:10
58
3245.000
BATE
14:41:10
103
3245.500
CHIX
14:41:09
613
3245.500
LSE
14:41:09
6
3246.000
BATE
14:41:09
70
3246.000
CHIX
14:41:09
38
3245.500
BATE
14:41:06
11
3245.500
BATE
14:41:06
72
3245.500
BATE
14:41:06
5
3245.500
CHIX
14:40:48
128
3245.500
CHIX
14:40:48
165
3245.500
BATE
14:40:48
614
3245.000
LSE
14:40:48
71
3245.000
CHIX
14:40:48
74
3244.500
CHIX
14:40:10
95
3244.500
CHIX
14:40:10
251
3244.500
LSE
14:40:10
309
3244.500
LSE
14:40:10
14
3244.500
CHIX
14:40:10
113
3244.500
BATE
14:40:10
569
3245.000
LSE
14:40:08
1
3245.500
CHIX
14:40:06
60
3245.500
CHIX
14:40:06
28
3245.500
CHIX
14:40:06
1
3245.500
CHIX
14:40:06
61
3245.000
BATE
14:40:00
100
3243.500
CHIX
14:39:46
4
3243.500
CHIX
14:39:46
660
3243.000
LSE
14:39:31
13
3243.000
CHIX
14:39:31
177
3243.000
CHIX
14:39:31
148
3243.000
CHIX
14:39:24
35
3243.000
CHIX
14:39:20
586
3242.500
LSE
14:39:14
3
3242.000
BATE
14:37:58
23
3242.000
BATE
14:37:58
24
3242.000
BATE
14:37:58
60
3242.000
BATE
14:37:58

99
3242.000
CHIX
14:37:58
18
3242.000
CHIX
14:37:58
28
3242.000
BATE
14:37:58
230
3242.000
BATE
14:37:58
129
3242.000
CHIX
14:37:58
9
3242.000
CHIX
14:37:58
88
3242.000
CHIX
14:37:56
95
3242.000
CHIX
14:37:56
89
3244.000
LSE
14:37:50
106
3244.000
BATE
14:37:50
125
3244.000
LSE
14:37:50
250
3244.000
LSE
14:37:50
313
3244.000
LSE
14:37:50
110
3243.500
BATE
14:37:50
702
3243.500
LSE
14:37:50
300
3241.500
CHIX
14:36:59
4
3241.500
CHIX
14:36:59
102
3240.000
CHIX
14:36:23
169
3241.000
CHIX
14:36:15
223
3240.500
CHIX
14:36:15
95
3240.500
LSE
14:36:14
474
3240.500
LSE
14:36:14
616
3240.500
LSE
14:36:14
121
3240.000
BATE
14:35:40
134
3242.000
CHIX
14:35:36
100
3242.000
CHIX
14:35:36
101
3242.000
BATE
14:35:36
114
3241.000
BATE
14:35:36
114
3241.000
BATE
14:35:36
24
3241.500
CHIX
14:35:36
23
3241.500
BATE
14:35:36
514
3241.500
CHIX
14:35:36
101
3241.500
BATE
14:35:36
652
3241.500
LSE
14:35:36
130
3241.000
CHIX
14:34:54
581
3241.000
LSE
14:34:54
18
3241.000
CHIX
14:34:54
71
3241.000
CHIX
14:34:54
179
3241.500
LSE
14:34:47
9
3241.500
LSE
14:34:45
149
3240.000
BATE
14:34:01
62
3240.500
CHIX
14:34:00
96
3240.500
CHIX
14:34:00
75
3240.500
CHIX
14:34:00
585
3240.500
LSE
14:34:00
52
3240.500
CHIX
14:34:00
47
3240.500
CHIX
14:34:00

109
3241.000
BATE
14:33:15
128
3241.500
BATE
14:33:14
658
3241.500
LSE
14:33:14
10
3242.000
CHIX
14:33:13
49
3242.000
CHIX
14:33:13
175
3242.000
BATE
14:33:13
81
3242.000
CHIX
14:33:13
63
3242.000
CHIX
14:33:12
113
3242.500
CHIX
14:33:11
139
3242.500
BATE
14:33:11
7
3243.500
CHIX
14:32:49
8
3243.000
CHIX
14:32:49
92
3243.000
CHIX
14:32:40
89
3243.000
CHIX
14:32:40
110
3243.500
BATE
14:32:40
268
3244.000
CHIX
14:32:40
400
3244.000
LSE
14:32:38
565
3244.000
LSE
14:32:38
7
3244.000
LSE
14:32:32
41
3244.500
CHIX
14:32:22
6
3244.500
CHIX
14:32:22
176
3244.500
CHIX
14:31:59
36
3244.500
CHIX
14:31:59
131
3244.500
BATE
14:31:59
184
3244.500
CHIX
14:31:59
111
3245.000
BATE
14:31:46
71
3245.000
BATE
14:31:46
100
3246.000
BATE
14:31:43
4
3246.000
BATE
14:31:43
4
3246.000
BATE
14:31:43
545
3246.000
LSE
14:31:41
129
3246.000
LSE
14:31:41
270
3246.500
LSE
14:31:37
182
3246.500
BATE
14:31:37
34
3246.500
LSE
14:31:37
252
3246.500
CHIX
14:31:37
254
3246.500
LSE
14:31:37
1
3246.500
LSE
14:31:37
5
3246.500
CHIX
14:31:37
22
3246.000
BATE
14:31:26
99
3245.500
CHIX
14:31:06
120
3245.500
CHIX
14:31:06
673
3245.500
LSE
14:31:06
81
3245.500
CHIX
14:30:56
819
3244.500
LSE
14:30:23
123
3244.500
BATE
14:30:23
100
3245.000
BATE
14:30:22

104
3245.000
BATE
14:30:22
115
3245.000
BATE
14:30:22
100
3245.000
CHIX
14:30:22
100
3245.000
CHIX
14:30:22
194
3245.000
CHIX
14:30:22
98
3245.000
CHIX
14:30:22
21
3245.000
BATE
14:30:07
26
3245.000
BATE
14:30:07
68
3245.000
BATE
14:30:07
206
3245.500
CHIX
14:30:06
572
3244.000
LSE
14:29:52
3
3244.000
LSE
14:29:51
2
3244.000
LSE
14:29:51
104
3243.500
BATE
14:29:51
140
3243.500
LSE
14:29:31
5
3243.500
LSE
14:29:31
108
3243.500
LSE
14:29:31
166
3242.500
CHIX
14:29:04
68
3242.500
CHIX
14:29:04
127
3242.000
BATE
14:29:04
80
3242.000
CHIX
14:29:04
619
3242.500
LSE
14:29:04
3
3242.000
CHIX
14:29:02
370
3240.500
LSE
14:28:02
274
3240.500
LSE
14:28:02
98
3240.500
CHIX
14:28:02
95
3240.500
CHIX
14:28:02
573
3239.500
LSE
14:27:31
158
3239.500
CHIX
14:27:27
589
3236.500
LSE
14:26:25
96
3236.500
CHIX
14:26:25
88
3236.500
CHIX
14:26:25
670
3237.000
LSE
14:26:13
55
3236.500
CHIX
14:25:16
32
3236.500
CHIX
14:25:16
30
3236.500
CHIX
14:25:16
5
3236.000
CHIX
14:25:16
596
3236.500
LSE
14:25:15
8
3236.500
LSE
14:25:15
116
3236.500
BATE
14:25:15
41
3236.500
BATE
14:25:15
74
3236.500
BATE
14:25:12
68
3236.500
BATE
14:25:12
36
3236.500
BATE
14:25:12
623
3237.000
LSE
14:25:06
3
3237.000
CHIX
14:25:06
96
3237.000
CHIX
14:25:06

90
3237.000
CHIX
14:25:06
91
3238.000
LSE
14:23:53
466
3238.000
LSE
14:23:53
95
3237.500
CHIX
14:23:53
654
3239.000
LSE
14:23:26
109
3237.000
BATE
14:23:01
78
3237.500
CHIX
14:23:01
49
3237.500
CHIX
14:23:01
668
3238.500
LSE
14:23:00
597
3238.000
LSE
14:22:10
582
3237.000
LSE
14:21:29
95
3237.500
CHIX
14:21:29
93
3239.500
CHIX
14:20:54
116
3240.000
BATE
14:20:54
92
3240.500
CHIX
14:20:41
104
3241.000
BATE
14:20:41
73
3241.000
BATE
14:20:41
86
3241.000
BATE
14:20:41
671
3241.000
LSE
14:20:41
93
3241.000
CHIX
14:20:41
638
3241.500
LSE
14:20:06
35
3241.500
LSE
14:20:06
554
3240.500
LSE
14:19:39
95
3240.500
CHIX
14:19:39
250
3240.000
LSE
14:18:41
72
3240.000
LSE
14:18:41
610
3239.500
LSE
14:18:41
85
3237.000
CHIX
14:17:51
17
3237.500
LSE
14:17:51
38
3237.500
LSE
14:17:51
581
3237.500
LSE
14:17:51
30
3237.500
CHIX
14:17:51
51
3237.500
CHIX
14:17:51
561
3237.500
LSE
14:17:51
94
3237.500
CHIX
14:17:51
654
3238.000
LSE
14:17:33
250
3237.500
LSE
14:16:55
90
3237.000
BATE
14:16:33
44
3237.000
BATE
14:16:33
7
3237.000
BATE
14:16:33
99
3237.000
BATE
14:16:33
95
3237.000
CHIX
14:16:33
579
3237.500
LSE
14:16:16
99
3237.000
CHIX
14:15:35
636
3237.500
LSE
14:15:27
127
3237.500
CHIX
14:15:27
94
3238.000
CHIX
14:15:24

550
3237.000
LSE
14:15:06
4
3237.500
CHIX
14:15:05
4
3237.000
LSE
14:14:41
230
3237.000
LSE
14:14:32
584
3237.500
LSE
14:14:32
122
3237.500
BATE
14:13:36
21
3238.000
CHIX
14:13:25
16
3238.000
CHIX
14:13:25
88
3238.000
CHIX
14:13:25
667
3238.500
LSE
14:13:25
255
3239.000
LSE
14:13:25
331
3239.000
LSE
14:13:25
559
3237.500
LSE
14:12:23
124
3235.500
BATE
14:11:31
88
3235.500
CHIX
14:11:31
614
3236.500
LSE
14:11:31
115
3236.500
BATE
14:11:31
111
3236.500
CHIX
14:11:31
92
3237.500
CHIX
14:11:15
98
3237.500
CHIX
14:11:15
605
3238.000
LSE
14:11:14
566
3238.500
LSE
14:11:12
115
3237.500
BATE
14:10:29
323
3238.000
LSE
14:10:08
275
3238.000
LSE
14:10:08
583
3237.500
LSE
14:09:34
128
3237.500
BATE
14:09:34
72
3238.000
CHIX
14:09:34
29
3238.000
CHIX
14:09:34
662
3238.000
LSE
14:09:00
94
3238.000
CHIX
14:09:00
94
3238.500
CHIX
14:08:53
85
3238.500
CHIX
14:08:53
76
3238.500
LSE
14:08:32
250
3238.500
LSE
14:08:32
250
3238.500
LSE
14:08:32
230
3238.000
LSE
14:08:32
83
3238.500
CHIX
14:08:32
71
3237.500
LSE
14:08:17
636
3237.000
LSE
14:08:11
50
3237.000
LSE
14:08:11
24
3237.000
LSE
14:07:21
656
3237.000
LSE
14:07:21
250
3235.000
LSE
14:07:10
569
3231.000
LSE
14:06:02
10
3231.500
CHIX
14:05:48
624
3230.500
LSE
14:05:23

83
3230.500
CHIX
14:05:23
99
3230.500
CHIX
14:05:23
110
3230.500
BATE
14:05:23
657
3231.000
LSE
14:05:07
884
3231.500
LSE
14:05:02
131
3231.500
CHIX
14:05:02
83
3231.500
CHIX
14:05:02
1
3231.500
LSE
14:05:00
29
3231.500
BATE
14:04:53
33
3231.500
BATE
14:04:53
32
3231.500
BATE
14:04:53
37
3231.500
BATE
14:04:53
42
3231.500
BATE
14:04:53
47
3231.500
BATE
14:04:53
53
3231.500
BATE
14:04:53
619
3231.000
LSE
14:04:23
5
3231.000
CHIX
14:04:21
5
3231.000
LSE
14:04:21
89
3230.000
BATE
14:03:16
681
3230.000
LSE
14:03:16
94
3230.500
CHIX
14:03:16
18
3230.500
CHIX
14:03:16
78
3230.500
CHIX
14:03:16
129
3231.000
LSE
14:02:50
418
3231.000
LSE
14:02:50
504
3231.500
LSE
14:02:46
240
3230.500
LSE
14:02:30
88
3230.500
CHIX
14:02:22
280
3230.500
LSE
14:02:17
856
3230.500
LSE
14:02:17
122
3230.000
BATE
14:01:15
91
3230.500
CHIX
14:01:14
191
3231.000
LSE
14:01:11
401
3231.000
LSE
14:01:11
611
3231.500
LSE
14:01:10
200
3232.000
LSE
14:00:58
100
3231.500
LSE
14:00:58
283
3232.000
LSE
14:00:58
83
3230.000
CHIX
13:59:57
461
3230.500
LSE
13:59:39
200
3230.500
LSE
13:59:39
103
3231.500
CHIX
13:59:22
528
3232.000
LSE
13:59:21
134
3232.000
LSE
13:59:21
557
3230.000
LSE
13:58:46
602
3229.000
LSE
13:58:29
72
3227.000
LSE
13:58:01

203
3227.000
LSE
13:58:01
286
3227.000
LSE
13:58:01
57
3227.000
LSE
13:58:01
44
3227.500
BATE
13:57:31
59
3227.500
BATE
13:57:31
99
3228.000
CHIX
13:57:31
230
3228.000
LSE
13:57:31
1
3228.500
CHIX
13:57:31
100
3228.000
CHIX
13:57:31
205
3228.500
LSE
13:57:31
106
3228.500
LSE
13:57:31
156
3228.500
LSE
13:57:31
100
3228.000
CHIX
13:57:31
89
3228.000
CHIX
13:57:31
880
3228.500
LSE
13:57:31
550
3228.500
LSE
13:57:31
240
3225.500
LSE
13:56:07
589
3225.500
LSE
13:55:15
106
3226.000
BATE
13:55:15
1
3226.000
BATE
13:55:15
100
3226.500
LSE
13:55:03
385
3226.500
LSE
13:55:03
100
3226.500
LSE
13:55:03
100
3227.000
BATE
13:55:03
91
3227.000
CHIX
13:55:03
103
3227.500
BATE
13:54:47
752
3228.500
LSE
13:54:41
83
3228.500
CHIX
13:54:41
109
3228.500
CHIX
13:54:41
3
3229.000
LSE
13:54:38
419
3229.000
LSE
13:54:37
96
3229.000
CHIX
13:54:37
202
3229.000
LSE
13:54:37
3
3228.000
LSE
13:54:11
290
3227.500
LSE
13:54:05
559
3225.500
LSE
13:53:46
108
3224.500
BATE
13:52:31
4
3225.500
LSE
13:52:31
547
3225.500
LSE
13:52:31
61
3225.500
CHIX
13:52:18
39
3225.500
CHIX
13:52:18
681
3226.000
LSE
13:52:02
661
3226.500
LSE
13:52:02
290
3226.500
LSE
13:51:11
293
3226.500
LSE
13:51:11
34
3225.500
LSE
13:50:49
38
3225.500
BATE
13:50:48

77
3225.500
BATE
13:50:48
56
3226.500
BATE
13:50:45
100
3226.500
BATE
13:50:45
76
3226.500
LSE
13:50:45
98
3227.000
CHIX
13:50:45
292
3228.000
LSE
13:50:39
90
3228.000
CHIX
13:50:25
89
3229.000
CHIX
13:50:06
94
3229.000
CHIX
13:50:06
40
3229.500
LSE
13:50:06
610
3230.500
LSE
13:50:04
10
3229.500
LSE
13:49:36
500
3229.500
LSE
13:49:36
4
3229.500
LSE
13:49:36
20
3229.000
CHIX
13:49:25
78
3229.000
CHIX
13:49:25
661
3230.000
LSE
13:49:25
547
3230.500
LSE
13:49:24
568
3229.500
LSE
13:49:02
10
3229.500
LSE
13:49:01
303
3229.500
LSE
13:48:56
85
3229.500
CHIX
13:48:56
300
3229.500
LSE
13:48:56
100
3228.500
BATE
13:48:21
6
3228.500
BATE
13:48:21
124
3228.500
BATE
13:48:21
300
3230.000
LSE
13:47:33
277
3230.000
LSE
13:47:33
122
3231.000
LSE
13:47:29
250
3231.000
LSE
13:47:29
479
3231.000
LSE
13:47:29
101
3230.000
CHIX
13:47:16
2
3230.000
CHIX
13:47:05
10
3230.000
CHIX
13:47:04
10
3230.000
CHIX
13:47:04
90
3230.500
CHIX
13:46:46
307
3231.000
LSE
13:46:46
300
3231.000
LSE
13:46:46
10
3231.000
LSE
13:46:46
577
3231.500
LSE
13:46:40
151
3231.500
LSE
13:46:40
250
3231.500
LSE
13:46:40
19
3225.500
LSE
13:45:31
134
3225.500
CHIX
13:45:31
114
3226.000
BATE
13:45:31
14
3226.000
BATE
13:45:31
2
3225.500
CHIX
13:45:31

32
3225.500
LSE
13:45:31
386
3225.500
LSE
13:45:31
57
3225.500
LSE
13:45:31
106
3226.000
BATE
13:45:31
57
3225.500
LSE
13:45:31
645
3226.000
LSE
13:45:30
1355
3227.000
LSE
13:45:20
83
3227.000
CHIX
13:45:20
10
3226.500
LSE
13:45:00
74
3226.500
LSE
13:44:26
22
3227.000
CHIX
13:44:26
81
3227.000
CHIX
13:44:26
100
3227.000
CHIX
13:44:26
165
3227.000
LSE
13:44:15
41
3227.000
LSE
13:44:15
400
3227.000
LSE
13:44:13
478
3227.000
LSE
13:44:11
161
3227.000
LSE
13:44:11
40
3227.000
CHIX
13:43:52
110
3227.000
BATE
13:43:51
12
3227.000
BATE
13:43:51
97
3227.000
BATE
13:43:51
130
3227.000
LSE
13:43:30
542
3227.000
LSE
13:43:30
25
3226.500
CHIX
13:43:11
50
3226.500
CHIX
13:43:11
50
3226.500
CHIX
13:43:11
240
3225.000
LSE
13:42:36
10
3225.000
LSE
13:42:36
300
3225.000
LSE
13:42:36
616
3225.500
LSE
13:42:36
18
3225.500
LSE
13:42:32
10
3224.000
BATE
13:42:15
382
3224.500
LSE
13:42:14
69
3224.500
LSE
13:42:14
178
3224.500
LSE
13:42:14
568
3224.500
LSE
13:42:02
84
3222.500
CHIX
13:41:31
611
3223.000
LSE
13:41:31
4
3220.500
CHIX
13:40:51
386
3220.500
LSE
13:40:41
109
3220.500
LSE
13:40:39
134
3220.500
LSE
13:40:39
87
3219.000
CHIX
13:40:00
630
3220.000
LSE
13:40:00
138
3220.000
LSE
13:40:00
409
3220.000
LSE
13:40:00

568
3221.000
LSE
13:39:28
97
3220.000
CHIX
13:39:23
98
3221.500
CHIX
13:39:13
351
3222.000
LSE
13:39:12
212
3222.000
LSE
13:39:12
660
3222.500
LSE
13:39:08
126
3221.500
LSE
13:39:05
474
3221.500
LSE
13:39:05
589
3220.000
LSE
13:38:39
40
3219.500
LSE
13:38:26
597
3215.500
LSE
13:37:58
86
3217.000
CHIX
13:37:34
300
3217.500
LSE
13:37:29
283
3217.500
LSE
13:37:29
121
3218.500
CHIX
13:37:13
106
3219.000
BATE
13:37:12
400
3219.000
LSE
13:37:04
196
3219.000
LSE
13:37:04
44
3220.000
CHIX
13:36:59
1
3220.500
LSE
13:36:59
266
3220.500
LSE
13:36:59
400
3220.500
LSE
13:36:59
100
3221.500
LSE
13:36:51
24
3220.500
CHIX
13:36:32
654
3220.500
LSE
13:36:23
100
3218.500
LSE
13:36:07
100
3218.500
LSE
13:36:07
65
3218.500
LSE
13:36:07
400
3218.500
LSE
13:36:07
87
3217.000
CHIX
13:35:48
117
3217.500
BATE
13:35:34
156
3217.500
LSE
13:35:33
7
3217.500
BATE
13:35:33
200
3217.500
LSE
13:35:33
100
3217.500
LSE
13:35:33
100
3217.500
LSE
13:35:33
33
3218.500
CHIX
13:35:24
54
3219.000
CHIX
13:35:18
44
3219.000
CHIX
13:35:18
382
3219.500
LSE
13:35:18
100
3219.500
LSE
13:35:18
99
3219.500
LSE
13:35:18
210
3220.000
LSE
13:35:06
589
3221.000
LSE
13:35:00
212
3218.500
LSE
13:34:39
155
3218.500
LSE
13:34:39
72
3218.500
LSE
13:34:39

225
3218.500
LSE
13:34:39
598
3219.000
LSE
13:34:39
240
3216.000
LSE
13:34:06
323
3216.000
LSE
13:34:06
294
3217.000
LSE
13:33:56
328
3217.000
LSE
13:33:56
100
3218.000
BATE
13:33:45
58
3218.000
CHIX
13:33:45
41
3218.000
CHIX
13:33:45
40
3218.000
CHIX
13:33:45
40
3218.000
CHIX
13:33:45
245
3218.500
LSE
13:33:34
346
3218.500
LSE
13:33:34
85
3218.500
LSE
13:33:23
400
3218.500
LSE
13:33:23
100
3218.500
LSE
13:33:23
22
3218.500
LSE
13:33:23
607
3220.000
LSE
13:33:17
510
3221.000
LSE
13:32:50
217
3220.500
LSE
13:32:50
400
3220.500
LSE
13:32:50
82
3221.500
CHIX
13:32:31
250
3223.000
LSE
13:32:31
69
3223.000
LSE
13:32:31
300
3223.000
LSE
13:32:31
657
3222.500
LSE
13:32:31
36
3223.500
BATE
13:32:04
30
3223.500
BATE
13:32:03
13
3223.500
BATE
13:32:03
13
3223.500
BATE
13:32:03
30
3223.500
BATE
13:32:03
1
3223.500
BATE
13:32:03
90
3223.500
BATE
13:32:03
27
3223.500
BATE
13:32:03
97
3223.500
CHIX
13:32:03
80
3223.500
CHIX
13:32:01
563
3224.000
LSE
13:31:57
100
3224.000
LSE
13:31:55
1
3224.000
LSE
13:31:52
675
3225.500
LSE
13:31:52
600
3224.000
LSE
13:31:33
98
3224.000
CHIX
13:31:18
96
3224.000
LSE
13:31:17
562
3224.000
LSE
13:31:17
3
3224.500
BATE
13:31:16
24
3224.500
CHIX
13:31:14
84
3224.500
LSE
13:31:14

337
3224.500
LSE
13:31:14
84
3224.500
LSE
13:31:14
100
3224.500
LSE
13:31:14
65
3224.500
LSE
13:31:14
23
3226.500
LSE
13:30:38
15
3226.500
LSE
13:30:38
579
3226.500
LSE
13:30:38
567
3226.500
LSE
13:30:26
626
3224.000
LSE
13:30:07
27
3229.000
CHIX
13:29:59
23
3229.000
CHIX
13:29:59
117
3230.500
BATE
13:29:58
213
3231.500
LSE
13:29:55
636
3231.500
LSE
13:29:55
593
3232.000
LSE
13:29:55
19
3233.000
CHIX
13:29:24
100
3232.500
CHIX
13:29:24
3
3232.500
CHIX
13:29:24
89
3233.000
CHIX
13:29:20
115
3233.500
BATE
13:28:30
86
3235.500
CHIX
13:28:06
102
3235.500
BATE
13:28:06
159
3235.500
BATE
13:28:06
130
3235.500
CHIX
13:28:06
628
3236.000
LSE
13:28:06
3
3236.000
CHIX
13:28:06
94
3236.000
CHIX
13:27:53
42
3236.000
BATE
13:26:28
80
3236.000
BATE
13:26:28
97
3236.000
CHIX
13:26:28
106
3236.000
BATE
13:26:28
244
3236.000
LSE
13:26:07
416
3236.000
LSE
13:26:06
3
3237.000
CHIX
13:26:06
164
3236.500
CHIX
13:25:58
104
3233.000
LSE
13:24:12
142
3233.000
LSE
13:24:12
62
3233.000
LSE
13:24:12
172
3233.000
LSE
13:24:12
203
3233.000
LSE
13:24:12
75
3234.000
CHIX
13:24:12
80
3234.000
CHIX
13:24:12
7
3234.000
CHIX
13:24:12
603
3233.500
LSE
13:23:54
315
3229.000
LSE
13:22:56
49
3229.000
LSE
13:22:32
97
3228.500
CHIX
13:20:24

666
3229.500
LSE
13:20:15
122
3228.500
CHIX
13:19:15
106
3230.000
CHIX
13:17:46
600
3231.500
LSE
13:17:42
95
3231.500
CHIX
13:17:42
114
3231.500
BATE
13:17:42
104
3232.000
BATE
13:17:18
66
3233.500
CHIX
13:15:59
34
3233.500
CHIX
13:15:59
589
3234.000
LSE
13:15:55
100
3234.500
CHIX
13:15:27
95
3232.000
CHIX
13:13:45
570
3233.000
LSE
13:13:45
108
3231.500
BATE
13:13:45
166
3233.500
LSE
13:13:35
142
3233.500
LSE
13:13:35
581
3233.500
LSE
13:12:06
110
3233.500
BATE
13:12:06
30
3233.500
BATE
13:12:06
71
3233.500
BATE
13:12:06
9
3234.500
CHIX
13:12:03
100
3234.500
CHIX
13:12:03
55
3234.500
CHIX
13:12:03
26
3234.500
CHIX
13:11:36
90
3234.000
CHIX
13:11:05
280
3235.000
LSE
13:10:19
100
3235.000
CHIX
13:10:19
32
3235.000
CHIX
13:10:19
100
3234.500
LSE
13:09:41
105
3234.500
LSE
13:09:41
11
3234.000
BATE
13:07:48
96
3234.000
BATE
13:07:48
84
3234.000
CHIX
13:07:48
671
3234.000
LSE
13:07:48
130
3234.000
BATE
13:07:48
116
3234.000
BATE
13:07:48
98
3234.500
CHIX
13:07:17
42
3233.500
CHIX
13:06:09
4
3233.500
CHIX
13:06:09
57
3234.000
CHIX
13:06:06
80
3234.000
CHIX
13:06:06
189
3233.500
LSE
13:05:39
200
3233.500
LSE
13:05:39
282
3233.500
LSE
13:05:39
89
3233.500
CHIX
13:05:39
2
3234.000
CHIX
13:05:39
87
3234.000
CHIX
13:05:39

200
3233.000
LSE
13:04:57
92
3230.000
CHIX
13:04:01
262
3231.000
LSE
13:03:47
85
3230.500
CHIX
13:03:04
105
3230.500
BATE
13:03:03
663
3230.500
LSE
13:03:03
46
3231.000
CHIX
13:02:21
111
3230.500
BATE
13:01:02
88
3230.500
CHIX
13:01:02
598
3231.000
LSE
13:01:02
41
3231.500
LSE
13:00:24
682
3231.500
LSE
12:59:11
106
3231.500
BATE
12:59:11
154
3231.500
BATE
12:59:11
250
3232.500
LSE
12:58:44
88
3232.500
CHIX
12:57:48
7
3232.500
CHIX
12:57:48
92
3232.500
CHIX
12:57:48
45
3232.500
CHIX
12:57:48
190
3232.000
LSE
12:57:26
363
3232.000
LSE
12:57:26
97
3231.500
CHIX
12:57:14
130
3231.500
CHIX
12:57:14
435
3230.500
LSE
12:55:21
179
3230.500
LSE
12:55:13
90
3230.500
CHIX
12:55:13
120
3230.000
BATE
12:53:47
145
3230.000
CHIX
12:53:17
74
3230.500
BATE
12:53:17
61
3230.500
BATE
12:53:17
2
3231.000
CHIX
12:53:11
200
3231.000
LSE
12:53:03
23
3230.500
LSE
12:53:03
222
3231.000
LSE
12:53:02
429
3231.000
LSE
12:53:02
48
3231.000
CHIX
12:53:01
81
3230.000
CHIX
12:52:27
115
3230.000
BATE
12:52:27
81
3226.500
CHIX
12:49:56
87
3226.500
CHIX
12:49:56
58
3227.000
CHIX
12:49:56
557
3227.000
LSE
12:49:56
81
3227.000
CHIX
12:49:56
45
3226.500
CHIX
12:49:05
625
3226.500
LSE
12:48:27
83
3227.000
CHIX
12:48:22
374
3225.000
LSE
12:47:19

230
3225.000
LSE
12:47:19
82
3220.500
CHIX
12:45:13
112
3221.000
BATE
12:45:01
95
3221.500
CHIX
12:44:15
3
3221.500
CHIX
12:44:15
445
3221.000
LSE
12:44:03
122
3222.000
BATE
12:44:02
18
3224.000
CHIX
12:43:09
69
3224.000
CHIX
12:43:09
105
3224.000
BATE
12:43:09
174
3224.000
BATE
12:43:09
557
3224.500
LSE
12:43:09
29
3224.500
LSE
12:43:02
218
3224.000
LSE
12:42:10
91
3224.500
CHIX
12:42:10
348
3224.000
LSE
12:42:10
94
3224.000
CHIX
12:42:10
62
3224.000
LSE
12:42:10
46
3224.500
CHIX
12:42:10
198
3224.500
CHIX
12:42:10
19
3223.000
BATE
12:39:41
6
3223.500
LSE
12:39:41
23
3223.500
LSE
12:39:41
239
3223.500
LSE
12:39:33
373
3223.500
LSE
12:39:33
109
3223.500
CHIX
12:39:32
438
3224.000
LSE
12:39:32
147
3224.000
LSE
12:39:32
6
3223.500
BATE
12:39:16
3
3223.500
BATE
12:39:15
253
3223.000
LSE
12:38:15
50
3221.000
CHIX
12:36:40
30
3221.000
CHIX
12:36:38
15
3221.000
CHIX
12:36:02
79
3221.000
CHIX
12:36:01
100
3221.500
BATE
12:36:01
19
3223.500
BATE
12:35:51
100
3223.500
BATE
12:35:51
1
3223.000
BATE
12:35:51
103
3223.000
BATE
12:35:51
80
3223.000
CHIX
12:35:51
118
3223.000
BATE
12:35:51
94
3223.000
CHIX
12:35:51
257
3223.500
LSE
12:35:51
377
3223.500
LSE
12:35:51
108
3224.000
CHIX
12:35:05
682
3224.000
LSE
12:35:05

173
3224.000
LSE
12:33:53
7
3224.000
CHIX
12:33:53
16
3224.000
CHIX
12:33:53
43
3224.000
CHIX
12:33:53
31
3224.000
CHIX
12:33:53
86
3224.500
CHIX
12:33:53
396
3224.500
LSE
12:33:53
418
3224.500
LSE
12:33:53
32
3224.500
LSE
12:33:53
631
3222.000
LSE
12:32:15
99
3222.000
CHIX
12:32:15
9
3222.500
LSE
12:32:11
8
3222.000
LSE
12:32:11
601
3221.000
LSE
12:29:59
95
3221.000
CHIX
12:29:59
68
3221.000
BATE
12:29:59
49
3221.000
BATE
12:29:59
164
3221.000
BATE
12:29:59
576
3221.500
LSE
12:29:59
153
3221.500
CHIX
12:29:59
137
3220.500
CHIX
12:28:36
295
3220.500
LSE
12:28:36
9
3220.500
LSE
12:28:36
288
3220.500
LSE
12:28:36
9
3220.000
LSE
12:28:26
63
3220.000
LSE
12:28:26
682
3220.500
LSE
12:26:26
243
3220.500
CHIX
12:26:26
121
3219.500
BATE
12:23:33
648
3219.500
LSE
12:22:39
86
3219.000
CHIX
12:21:24
147
3219.000
CHIX
12:21:24
117
3220.000
CHIX
12:21:24
671
3219.500
LSE
12:21:24
100
3219.500
BATE
12:20:29
102
3219.500
BATE
12:20:29
17
3219.500
BATE
12:20:29
337
3220.500
LSE
12:19:15
136
3220.000
BATE
12:18:30
125
3220.000
CHIX
12:18:30
534
3220.000
LSE
12:18:30
105
3220.000
BATE
12:18:30
82
3220.500
CHIX
12:18:08
76
3221.000
CHIX
12:18:08
6
3221.000
CHIX
12:18:08
113
3220.500
BATE
12:17:38
63
3220.000
LSE
12:17:09

634
3220.500
LSE
12:16:41
94
3220.000
CHIX
12:15:24
107
3220.000
CHIX
12:15:24
113
3220.000
LSE
12:14:37
142
3220.000
LSE
12:14:37
88
3220.500
CHIX
12:14:36
134
3220.000
LSE
12:14:36
189
3220.000
LSE
12:14:36
9
3220.500
CHIX
12:14:31
130
3220.500
CHIX
12:13:31
627
3220.000
LSE
12:11:26
38
3220.000
LSE
12:11:26
200
3220.000
LSE
12:10:34
49
3219.500
CHIX
12:09:44
40
3219.500
CHIX
12:09:44
119
3220.000
BATE
12:09:30
95
3220.500
CHIX
12:09:02
81
3221.500
CHIX
12:09:02
12
3221.500
CHIX
12:09:02
11
3221.500
BATE
12:09:02
10
3221.500
CHIX
12:09:02
30
3221.500
BATE
12:09:02
28
3221.500
BATE
12:09:02
24
3221.500
CHIX
12:09:02
11
3221.500
BATE
12:09:02
40
3221.500
BATE
12:09:02
61
3221.500
CHIX
12:09:02
406
3221.500
LSE
12:09:00
683
3220.500
LSE
12:08:00
127
3220.500
CHIX
12:08:00
335
3220.000
LSE
12:05:48
291
3220.000
LSE
12:05:48
109
3220.000
BATE
12:05:48
113
3220.500
CHIX
12:05:48
373
3220.500
LSE
12:05:48
300
3220.500
LSE
12:05:48
1
3220.000
BATE
12:03:29
47
3220.000
BATE
12:03:29
74
3220.000
BATE
12:03:29
1
3220.000
BATE
12:03:29
98
3220.500
CHIX
12:03:27
114
3220.000
BATE
12:03:27
38
3220.500
CHIX
12:03:27
100
3220.500
CHIX
12:03:27
96
3220.500
CHIX
12:03:27
80
3220.500
CHIX
12:03:27
667
3220.500
LSE
12:03:27

61
3220.500
CHIX
12:03:27
50
3220.500
CHIX
12:03:11
5
3220.500
CHIX
12:02:52
5
3220.500
CHIX
12:02:52
660
3220.000
LSE
12:02:13
132
3220.000
CHIX
12:01:27
124
3220.000
BATE
12:01:27
250
3221.000
LSE
12:00:43
200
3221.000
LSE
12:00:43
86
3220.000
CHIX
11:59:33
51
3220.000
BATE
11:59:33
62
3220.000
BATE
11:59:33
96
3220.000
CHIX
11:59:33
659
3220.500
LSE
11:59:09
85
3220.500
CHIX
11:59:09
8
3220.500
CHIX
11:59:09
628
3221.000
LSE
11:59:07
96
3220.000
CHIX
11:57:03
114
3220.000
BATE
11:56:39
171
3220.500
CHIX
11:56:36
633
3221.000
LSE
11:56:36
105
3220.500
BATE
11:55:03
634
3220.500
LSE
11:55:03
95
3220.500
CHIX
11:53:35
599
3220.500
LSE
11:53:35
120
3220.500
BATE
11:53:35
102
3220.500
CHIX
11:53:35
98
3221.500
CHIX
11:51:07
17
3222.000
BATE
11:51:07
100
3222.000
BATE
11:51:07
82
3221.500
CHIX
11:51:07
83
3221.500
CHIX
11:51:07
108
3222.000
BATE
11:51:07
604
3222.000
LSE
11:51:07
103
3222.000
BATE
11:51:07
84
3221.500
CHIX
11:49:36
664
3222.000
LSE
11:49:36
87
3221.500
CHIX
11:47:31
91
3223.500
CHIX
11:46:57
609
3224.500
LSE
11:46:57
114
3223.000
BATE
11:45:35
100
3224.500
CHIX
11:45:22
110
3224.500
CHIX
11:45:22
104
3224.500
BATE
11:45:22
682
3224.500
LSE
11:44:10
92
3224.000
CHIX
11:43:36
88
3225.500
CHIX
11:43:14

94
3224.000
CHIX
11:42:24
615
3225.000
LSE
11:42:24
313
3230.500
LSE
11:40:01
251
3230.500
LSE
11:40:01
123
3230.500
BATE
11:40:01
81
3230.500
CHIX
11:40:01
85
3230.500
LSE
11:40:01
80
3230.500
LSE
11:40:01
399
3230.500
LSE
11:40:01
123
3230.500
BATE
11:40:01
103
3230.500
BATE
11:40:01
139
3230.500
CHIX
11:40:01
81
3231.000
CHIX
11:39:30
83
3231.000
CHIX
11:39:30
661
3231.000
LSE
11:38:21
95
3230.000
CHIX
11:37:45
76
3230.000
CHIX
11:35:45
7
3230.000
CHIX
11:35:45
618
3230.500
LSE
11:35:43
60
3229.500
CHIX
11:34:02
198
3229.000
CHIX
11:33:46
656
3229.000
LSE
11:33:46
124
3229.000
BATE
11:33:46
93
3230.500
LSE
11:32:26
112
3228.500
BATE
11:31:11
95
3229.500
CHIX
11:31:09
118
3230.500
CHIX
11:31:09
37
3230.500
BATE
11:31:09
121
3230.500
BATE
11:31:09
371
3230.500
LSE
11:31:08
95
3231.000
CHIX
11:30:48
11
3231.000
CHIX
11:30:47
633
3230.500
LSE
11:30:47
64
3230.500
BATE
11:30:47
4
3231.500
CHIX
11:29:16
189
3231.500
LSE
11:27:57
397
3231.500
LSE
11:27:57
14
3230.500
CHIX
11:27:10
86
3230.500
CHIX
11:27:10
73
3230.500
CHIX
11:27:10
228
3232.000
LSE
11:26:45
136
3232.000
LSE
11:26:45
97
3232.000
CHIX
11:26:45
113
3232.000
BATE
11:26:45
238
3232.000
LSE
11:26:45
11
3232.500
BATE
11:26:42
87
3232.500
CHIX
11:26:41

102
3233.000
BATE
11:24:46
123
3233.000
BATE
11:24:46
87
3233.000
CHIX
11:24:46
628
3233.500
LSE
11:24:46
91
3233.500
CHIX
11:24:46
556
3233.500
LSE
11:22:56
123
3234.000
CHIX
11:22:33
89
3234.500
CHIX
11:22:31
107
3234.500
BATE
11:22:31
82
3234.500
CHIX
11:22:31
689
3235.000
LSE
11:22:31
93
3233.500
CHIX
11:20:57
3
3233.500
CHIX
11:20:56
84
3232.500
CHIX
11:20:18
200
3231.000
LSE
11:19:11
359
3231.000
LSE
11:19:11
613
3231.000
LSE
11:19:11
113
3231.500
BATE
11:18:31
21
3232.000
CHIX
11:18:27
63
3232.000
CHIX
11:18:27
30
3232.000
CHIX
11:17:13
50
3232.000
CHIX
11:17:13
20
3232.000
CHIX
11:17:13
67
3232.000
CHIX
11:17:13
675
3232.500
LSE
11:17:13
101
3232.500
BATE
11:17:13
86
3233.000
CHIX
11:16:26
89
3235.500
CHIX
11:14:34
112
3236.000
BATE
11:14:22
665
3236.500
LSE
11:14:22
120
3237.000
CHIX
11:14:22
121
3237.500
BATE
11:14:16
168
3237.500
BATE
11:14:16
80
3238.000
CHIX
11:14:14
108
3238.000
BATE
11:14:07
85
3238.000
CHIX
11:14:07
640
3238.000
LSE
11:13:27
168
3236.000
CHIX
11:12:59
630
3232.500
LSE
11:11:36
83
3233.000
CHIX
11:10:58
250
3233.000
LSE
11:10:33
200
3233.000
LSE
11:10:33
481
3232.500
LSE
11:09:06
200
3232.500
LSE
11:09:06
140
3230.500
CHIX
11:08:27
89
3230.000
CHIX
11:08:27
125
3230.000
CHIX
11:08:27

106
3229.500
BATE
11:07:19
577
3230.000
LSE
11:07:12
100
3230.500
BATE
11:07:12
2
3230.500
BATE
11:07:12
645
3231.000
LSE
11:07:12
98
3231.000
CHIX
11:07:12
97
3231.000
CHIX
11:07:12
96
3229.000
CHIX
11:05:07
555
3228.500
LSE
11:03:47
119
3228.000
BATE
11:02:50
92
3228.000
CHIX
11:02:50
104
3229.000
BATE
11:02:25
90
3229.000
CHIX
11:02:25
594
3230.000
LSE
11:02:17
104
3230.500
CHIX
11:01:31
637
3231.000
LSE
11:01:31
91
3231.000
CHIX
11:01:31
3
3231.500
LSE
11:01:17
290
3231.500
LSE
11:01:16
91
3231.500
CHIX
11:01:16
54
3231.500
LSE
11:00:49
102
3230.000
BATE
10:59:58
109
3230.500
BATE
10:59:17
120
3231.500
BATE
10:59:16
608
3232.000
LSE
10:59:16
99
3232.000
CHIX
10:59:16
21
3230.000
CHIX
10:58:21
4
3230.000
CHIX
10:58:21
18
3230.000
CHIX
10:58:21
33
3230.000
CHIX
10:58:21
75
3227.000
CHIX
10:56:49
115
3227.000
BATE
10:56:49
681
3228.000
LSE
10:56:14
37
3228.000
CHIX
10:55:35
60
3228.000
CHIX
10:55:35
99
3228.000
CHIX
10:55:16
261
3229.000
LSE
10:55:06
200
3229.000
LSE
10:55:06
28
3227.000
CHIX
10:54:29
79
3227.000
CHIX
10:54:29
100
3226.500
CHIX
10:53:10
123
3226.500
CHIX
10:53:10
608
3227.000
LSE
10:53:10
124
3227.000
BATE
10:53:10
647
3227.500
LSE
10:51:31
85
3227.500
BATE
10:51:31
103
3227.500
BATE
10:51:31

153
3228.000
BATE
10:51:20
84
3228.000
CHIX
10:50:44
635
3228.000
LSE
10:50:44
5
3228.000
LSE
10:50:31
61
3228.000
CHIX
10:49:46
83
3228.000
CHIX
10:49:29
177
3226.500
BATE
10:48:11
61
3226.500
CHIX
10:47:46
26
3226.500
CHIX
10:47:46
99
3227.000
CHIX
10:47:27
599
3227.500
LSE
10:47:27
89
3227.000
CHIX
10:47:07
32
3227.000
BATE
10:47:07
565
3227.000
LSE
10:45:42
34
3227.000
LSE
10:45:42
200
3228.000
LSE
10:45:41
40
3224.500
LSE
10:45:28
92
3224.500
LSE
10:45:28
193
3223.500
CHIX
10:45:15
648
3222.000
LSE
10:44:00
85
3222.500
CHIX
10:42:03
82
3222.500
CHIX
10:42:03
167
3223.000
LSE
10:42:03
432
3223.000
LSE
10:42:03
42
3223.000
LSE
10:40:50
613
3222.500
LSE
10:40:20
21
3223.000
LSE
10:39:43
96
3223.000
CHIX
10:39:00
99
3223.000
CHIX
10:39:00
121
3223.000
BATE
10:39:00
91
3223.000
CHIX
10:39:00
596
3223.500
LSE
10:38:59
107
3223.500
CHIX
10:38:44
36
3223.000
BATE
10:35:55
81
3223.000
CHIX
10:35:55
86
3223.000
BATE
10:35:55
610
3223.500
LSE
10:35:55
54
3223.500
BATE
10:35:55
70
3223.500
BATE
10:35:55
67
3224.500
CHIX
10:35:51
3
3224.500
CHIX
10:35:31
41
3224.500
CHIX
10:35:31
618
3224.500
LSE
10:34:30
189
3225.000
CHIX
10:34:30
84
3224.500
CHIX
10:34:30
7
3224.500
CHIX
10:34:30
108
3222.500
BATE
10:33:08

577
3222.500
LSE
10:33:08
112
3224.500
CHIX
10:31:42
21
3226.500
CHIX
10:31:16
105
3226.500
BATE
10:31:14
104
3226.500
BATE
10:31:14
49
3227.500
CHIX
10:31:01
34
3227.500
CHIX
10:31:01
38
3227.000
LSE
10:30:38
395
3227.000
LSE
10:30:38
184
3227.000
LSE
10:30:38
29
3227.500
CHIX
10:30:38
13
3227.500
LSE
10:30:38
419
3227.500
LSE
10:30:38
86
3227.500
CHIX
10:30:38
41
3227.500
LSE
10:30:38
70
3227.500
CHIX
10:30:38
14
3227.500
LSE
10:30:37
20
3227.500
LSE
10:30:37
75
3227.500
LSE
10:30:19
5
3225.500
CHIX
10:29:42
102
3224.000
BATE
10:27:38
168
3224.000
CHIX
10:27:38
584
3224.000
LSE
10:27:38
121
3224.000
BATE
10:27:38
87
3224.000
CHIX
10:27:38
227
3224.000
LSE
10:26:05
384
3224.000
LSE
10:26:05
110
3224.000
CHIX
10:26:05
59
3223.500
CHIX
10:25:41
40
3223.500
BATE
10:24:36
76
3223.500
BATE
10:24:36
643
3224.000
LSE
10:24:07
93
3224.000
CHIX
10:22:05
67
3224.000
CHIX
10:22:05
38
3224.000
CHIX
10:22:05
122
3224.000
BATE
10:22:05
92
3224.000
CHIX
10:22:05
628
3224.000
LSE
10:22:05
88
3224.000
CHIX
10:22:05
97
3225.500
CHIX
10:21:21
5
3224.500
BATE
10:20:32
96
3224.500
BATE
10:20:32
109
3224.000
BATE
10:20:32
87
3224.500
LSE
10:20:31
539
3224.500
LSE
10:20:31
94
3225.000
CHIX
10:20:31
100
3225.000
CHIX
10:20:11

592
3224.500
LSE
10:20:11
57
3224.500
LSE
10:20:11
132
3222.000
BATE
10:17:58
118
3222.000
BATE
10:17:58
648
3222.500
LSE
10:17:34
105
3222.500
CHIX
10:17:34
643
3222.500
LSE
10:17:34
80
3222.500
CHIX
10:17:34
198
3222.500
CHIX
10:17:34
239
3222.500
LSE
10:16:09
250
3222.500
LSE
10:16:09
123
3220.500
BATE
10:14:09
111
3220.500
BATE
10:14:09
90
3221.000
CHIX
10:14:09
82
3220.500
CHIX
10:14:09
196
3222.000
CHIX
10:13:43
626
3222.000
LSE
10:13:41
671
3222.500
LSE
10:13:41
128
3219.000
CHIX
10:11:42
88
3219.500
BATE
10:11:42
32
3219.500
BATE
10:11:42
568
3220.000
LSE
10:11:28
94
3220.000
CHIX
10:11:28
108
3220.000
BATE
10:11:28
134
3220.000
CHIX
10:11:28
116
3218.500
BATE
10:09:32
107
3218.500
BATE
10:09:32
571
3218.500
LSE
10:09:32
46
3219.500
CHIX
10:08:47
45
3219.000
CHIX
10:08:47
183
3219.000
LSE
10:07:38
250
3219.000
LSE
10:07:38
250
3219.000
LSE
10:07:38
89
3219.000
CHIX
10:07:38
146
3219.000
CHIX
10:07:38
89
3219.000
CHIX
10:07:38
577
3219.000
LSE
10:07:38
91
3217.500
CHIX
10:06:05
122
3218.000
BATE
10:05:20
115
3218.000
BATE
10:05:20
128
3218.000
BATE
10:05:20
108
3218.500
CHIX
10:05:06
33
3218.500
CHIX
10:05:06
658
3218.500
LSE
10:04:52
18
3215.000
CHIX
10:03:39
125
3216.000
CHIX
10:03:05
85
3216.500
CHIX
10:03:05

570
3216.500
LSE
10:03:05
81
3214.500
CHIX
10:02:16
56
3214.500
CHIX
10:02:01
5
3214.500
CHIX
10:02:01
659
3214.000
LSE
10:01:57
641
3212.000
LSE
10:00:26
98
3214.000
CHIX
09:58:31
84
3214.500
CHIX
09:58:31
629
3214.500
LSE
09:58:31
102
3214.500
BATE
09:58:31
95
3215.500
CHIX
09:57:28
226
3217.500
CHIX
09:56:50
103
3217.000
BATE
09:56:50
682
3217.500
LSE
09:56:50
397
3218.000
LSE
09:56:31
194
3218.000
LSE
09:56:31
81
3216.500
CHIX
09:54:01
83
3216.500
CHIX
09:54:01
91
3217.000
CHIX
09:54:01
122
3217.000
BATE
09:54:01
101
3217.500
BATE
09:54:01
624
3217.500
LSE
09:54:01
97
3218.000
CHIX
09:52:05
556
3219.000
LSE
09:52:05
73
3219.000
LSE
09:52:05
125
3218.000
CHIX
09:50:59
7
3218.500
BATE
09:50:59
17
3218.500
BATE
09:50:59
60
3218.500
BATE
09:50:59
30
3218.500
BATE
09:50:59
91
3219.000
CHIX
09:50:59
578
3219.000
LSE
09:50:01
85
3219.000
CHIX
09:50:01
124
3219.500
BATE
09:49:16
73
3219.500
BATE
09:49:16
47
3219.500
BATE
09:49:07
147
3220.000
CHIX
09:48:38
580
3220.000
LSE
09:48:38
24
3220.000
CHIX
09:47:48
85
3220.000
CHIX
09:47:48
42
3220.000
CHIX
09:47:48
4
3220.000
CHIX
09:47:48
607
3220.000
LSE
09:47:05
219
3220.500
LSE
09:46:49
67
3218.500
BATE
09:46:15
56
3218.500
BATE
09:46:15
101
3219.000
LSE
09:45:44

488
3219.000
LSE
09:45:44
17
3219.000
LSE
09:45:44
93
3219.000
CHIX
09:45:44
110
3219.000
BATE
09:45:44
55
3219.000
CHIX
09:45:44
43
3219.000
CHIX
09:43:50
81
3220.000
BATE
09:42:56
20
3220.000
BATE
09:42:56
9
3220.000
BATE
09:42:56
97
3220.000
CHIX
09:42:56
81
3220.500
CHIX
09:42:45
497
3220.500
LSE
09:42:45
137
3220.500
LSE
09:42:45
614
3221.000
LSE
09:42:40
88
3221.000
CHIX
09:42:40
92
3221.500
CHIX
09:42:31
200
3221.000
LSE
09:41:49
20
3220.000
LSE
09:41:22
88
3221.500
CHIX
09:39:37
99
3221.500
CHIX
09:39:37
120
3222.000
BATE
09:39:37
606
3222.500
LSE
09:39:26
563
3222.500
LSE
09:39:07
88
3220.500
CHIX
09:37:04
105
3220.500
BATE
09:37:04
113
3220.500
CHIX
09:37:04
94
3220.500
CHIX
09:37:04
87
3220.500
CHIX
09:37:04
121
3220.500
BATE
09:37:04
120
3220.500
BATE
09:37:04
143
3220.500
LSE
09:36:43
496
3220.500
LSE
09:36:43
26
3220.500
LSE
09:36:30
1
3220.500
LSE
09:36:20
84
3221.000
CHIX
09:36:04
5
3221.000
CHIX
09:36:04
559
3219.500
LSE
09:34:41
110
3219.500
CHIX
09:34:01
54
3219.500
CHIX
09:34:01
41
3219.500
CHIX
09:34:01
3
3220.500
CHIX
09:33:43
54
3220.500
CHIX
09:33:43
12
3220.500
CHIX
09:33:43
34
3219.000
BATE
09:32:48
60
3219.000
BATE
09:32:33
38
3219.500
BATE
09:32:32
639
3219.500
LSE
09:32:32

74
3219.500
BATE
09:32:32
112
3219.500
BATE
09:32:32
638
3220.000
LSE
09:32:32
182
3219.500
BATE
09:32:32
144
3220.000
CHIX
09:32:32
83
3219.500
CHIX
09:30:33
656
3220.000
LSE
09:30:33
10
3220.500
LSE
09:30:19
30
3220.500
CHIX
09:30:07
128
3220.500
CHIX
09:30:07
67
3220.500
CHIX
09:30:07
567
3219.500
LSE
09:28:43
20
3219.000
CHIX
09:27:57
16
3219.000
CHIX
09:27:57
49
3219.000
CHIX
09:27:27
591
3220.500
LSE
09:27:20
13
3221.000
CHIX
09:27:03
51
3221.000
CHIX
09:27:03
31
3221.000
CHIX
09:27:03
47
3220.000
LSE
09:26:23
539
3220.000
LSE
09:26:23
81
3219.000
CHIX
09:26:03
80
3220.500
CHIX
09:25:29
93
3220.500
CHIX
09:24:44
95
3220.500
CHIX
09:24:44
603
3220.500
LSE
09:24:44
114
3221.000
BATE
09:24:21
607
3221.000
LSE
09:24:21
56
3221.000
LSE
09:24:13
82
3220.500
CHIX
09:22:44
122
3221.000
BATE
09:22:40
39
3222.000
CHIX
09:22:40
125
3222.000
CHIX
09:22:40
54
3222.000
CHIX
09:22:27
656
3222.000
LSE
09:22:27
102
3222.000
BATE
09:22:27
110
3223.500
BATE
09:21:16
95
3224.000
CHIX
09:21:11
90
3224.000
CHIX
09:21:11
650
3225.000
LSE
09:21:11
54
3221.000
BATE
09:19:20
58
3221.000
BATE
09:19:20
80
3221.500
CHIX
09:19:20
88
3221.500
CHIX
09:19:20
124
3222.000
BATE
09:19:19
129
3222.000
BATE
09:19:19
276
3223.000
LSE
09:18:40

369
3223.000
LSE
09:18:40
121
3223.500
BATE
09:18:40
315
3223.500
CHIX
09:18:40
578
3223.500
LSE
09:18:38
72
3223.000
LSE
09:17:27
145
3223.000
LSE
09:17:27
72
3223.000
LSE
09:17:27
58
3223.000
LSE
09:17:27
673
3220.500
LSE
09:16:32
129
3220.500
CHIX
09:14:27
13
3221.000
CHIX
09:14:27
100
3221.000
CHIX
09:14:27
103
3220.000
BATE
09:14:27
164
3220.500
BATE
09:14:27
641
3221.000
LSE
09:14:27
83
3221.500
CHIX
09:14:27
34
3222.500
CHIX
09:14:27
674
3222.500
LSE
09:13:27
95
3222.500
CHIX
09:13:27
210
3222.500
LSE
09:12:48
100
3220.000
CHIX
09:11:41
18
3220.000
CHIX
09:11:41
644
3220.000
LSE
09:11:41
102
3218.500
CHIX
09:10:29
39
3219.000
CHIX
09:10:28
29
3219.000
CHIX
09:10:28
111
3219.000
BATE
09:10:28
50
3219.000
CHIX
09:10:28
44
3219.000
CHIX
09:10:28
12
3219.000
CHIX
09:10:28
654
3219.500
LSE
09:10:28
81
3219.000
CHIX
09:09:19
674
3220.000
LSE
09:09:17
113
3219.000
BATE
09:08:01
2
3219.000
BATE
09:08:01
97
3219.000
CHIX
09:08:01
1
3219.000
BATE
09:07:48
92
3219.000
CHIX
09:07:32
29
3219.000
BATE
09:07:32
107
3219.000
BATE
09:07:32
48
3219.000
BATE
09:07:16
40
3219.000
BATE
09:07:16
221
3219.500
LSE
09:07:08
421
3219.500
LSE
09:07:08
162
3219.500
CHIX
09:06:32
87
3220.500
CHIX
09:06:31
639
3220.000
LSE
09:06:12

172
3220.000
CHIX
09:04:58
106
3220.000
BATE
09:04:41
93
3221.500
CHIX
09:04:41
635
3222.000
LSE
09:04:41
673
3222.500
LSE
09:04:41
233
3222.500
CHIX
09:04:27
35
3220.000
CHIX
09:02:35
110
3220.000
BATE
09:02:35
60
3220.000
CHIX
09:02:35
557
3220.500
LSE
09:02:35
112
3220.500
BATE
09:01:45
80
3221.000
CHIX
09:01:45
548
3221.000
LSE
09:01:45
117
3221.500
CHIX
09:01:41
710
3222.000
LSE
09:01:19
571
3219.500
LSE
09:00:08
123
3220.000
BATE
08:58:53
98
3219.500
CHIX
08:58:53
104
3220.500
BATE
08:58:29
98
3221.000
CHIX
08:58:29
556
3221.000
LSE
08:58:29
93
3221.000
CHIX
08:58:29
235
3220.500
LSE
08:57:04
250
3220.500
LSE
08:57:04
123
3220.500
BATE
08:57:04
68
3220.500
BATE
08:57:04
25
3220.500
BATE
08:57:04
27
3220.500
BATE
08:57:04
91
3220.500
CHIX
08:57:04
324
3221.000
LSE
08:57:04
335
3221.000
LSE
08:57:04
83
3221.000
CHIX
08:57:04
90
3221.500
CHIX
08:57:04
84
3221.500
CHIX
08:57:01
101
3220.500
CHIX
08:55:11
237
3220.000
BATE
08:55:11
681
3221.000
LSE
08:55:11
154
3221.500
CHIX
08:55:11
118
3219.000
BATE
08:53:12
47
3219.000
CHIX
08:53:12
49
3219.000
CHIX
08:53:12
114
3219.500
BATE
08:53:03
609
3219.500
LSE
08:53:03
269
3219.000
CHIX
08:52:44
85
3219.500
LSE
08:52:43
708
3219.500
LSE
08:52:43
127
3217.500
CHIX
08:51:21

683
3217.000
LSE
08:51:10
98
3217.000
CHIX
08:51:10
88
3216.000
LSE
08:49:30
487
3216.000
LSE
08:49:30
571
3216.500
LSE
08:49:02
6
3217.000
CHIX
08:47:46
56
3217.000
CHIX
08:47:46
200
3217.000
CHIX
08:47:46
65
3217.000
BATE
08:47:45
44
3217.000
BATE
08:47:45
37
3218.000
BATE
08:47:39
33
3218.000
BATE
08:47:39
49
3218.000
BATE
08:47:39
588
3218.500
LSE
08:47:38
66
3218.500
LSE
08:47:38
96
3219.500
CHIX
08:46:59
25
3219.500
CHIX
08:46:59
62
3219.500
CHIX
08:46:46
31
3219.500
CHIX
08:46:46
654
3219.500
LSE
08:46:43
70
3219.000
BATE
08:46:39
35
3219.000
BATE
08:46:39
15
3219.000
BATE
08:46:18
92
3220.500
CHIX
08:46:02
113
3220.500
BATE
08:45:16
141
3221.000
CHIX
08:44:45
1
3221.500
LSE
08:44:45
581
3221.500
LSE
08:44:45
122
3221.500
CHIX
08:44:27
166
3221.500
LSE
08:44:27
648
3222.000
LSE
08:44:27
112
3222.000
CHIX
08:44:27
3
3220.500
BATE
08:42:57
110
3220.500
BATE
08:42:57
81
3221.000
CHIX
08:42:49
579
3221.500
LSE
08:42:48
82
3219.500
CHIX
08:41:42
119
3219.500
CHIX
08:41:42
116
3219.500
CHIX
08:41:42
107
3219.000
BATE
08:41:17
14
3219.000
BATE
08:41:17
31
3219.000
BATE
08:41:17
76
3219.000
BATE
08:41:17
560
3219.500
LSE
08:41:17
25
3220.000
LSE
08:40:34
576
3218.500
LSE
08:40:27
83
3219.000
CHIX
08:40:26

610
3218.000
LSE
08:38:51
104
3219.000
BATE
08:37:43
107
3220.000
BATE
08:37:41
109
3220.000
BATE
08:37:41
20
3221.000
CHIX
08:37:37
110
3221.000
CHIX
08:37:37
325
3220.500
LSE
08:37:37
300
3220.500
LSE
08:37:37
91
3221.500
CHIX
08:37:37
4
3221.500
CHIX
08:37:37
90
3221.500
CHIX
08:37:27
595
3221.000
LSE
08:37:26
122
3220.500
BATE
08:36:40
88
3220.500
CHIX
08:36:40
116
3222.500
CHIX
08:36:11
581
3222.000
LSE
08:36:01
107
3221.500
CHIX
08:35:18
34
3221.500
CHIX
08:35:18
249
3221.500
CHIX
08:35:17
109
3221.000
BATE
08:34:58
237
3221.000
LSE
08:34:58
392
3221.000
LSE
08:34:58
754
3221.000
LSE
08:34:19
96
3218.500
CHIX
08:32:58
85
3218.500
CHIX
08:32:58
114
3218.500
BATE
08:32:58
549
3220.000
LSE
08:32:29
101
3220.000
BATE
08:32:29
111
3220.000
BATE
08:32:29
92
3221.000
CHIX
08:31:53
84
3221.000
CHIX
08:31:53
567
3220.500
LSE
08:31:48
611
3219.000
LSE
08:30:57
110
3220.000
LSE
08:30:56
210
3220.000
LSE
08:30:56
92
3218.500
CHIX
08:29:27
1
3218.500
CHIX
08:29:27
113
3218.500
BATE
08:29:27
89
3218.500
CHIX
08:29:27
169
3219.000
CHIX
08:29:27
230
3220.500
LSE
08:29:22
348
3220.500
LSE
08:29:22
101
3219.500
BATE
08:29:01
122
3219.500
BATE
08:29:01
142
3220.000
CHIX
08:29:01
36
3221.000
CHIX
08:28:32
112
3221.000
CHIX
08:28:32

674
3218.500
LSE
08:27:55
563
3220.000
LSE
08:27:43
87
3220.500
CHIX
08:27:39
41
3220.500
CHIX
08:27:39
596
3219.000
LSE
08:26:17
640
3221.000
LSE
08:25:58
104
3220.500
BATE
08:25:58
105
3220.500
BATE
08:25:58
97
3220.500
CHIX
08:25:58
99
3220.500
CHIX
08:25:58
114
3221.000
BATE
08:25:39
90
3221.500
CHIX
08:25:35
97
3222.000
CHIX
08:24:52
81
3221.500
CHIX
08:24:52
608
3222.500
LSE
08:24:52
76
3222.500
LSE
08:24:52
128
3222.000
LSE
08:24:02
144
3221.500
CHIX
08:24:00
90
3223.500
CHIX
08:23:01
119
3223.500
BATE
08:23:01
591
3224.000
LSE
08:23:01
113
3224.500
BATE
08:22:41
98
3226.000
CHIX
08:22:26
558
3226.500
LSE
08:22:26
32
3226.500
LSE
08:22:26
116
3219.500
LSE
08:21:10
554
3219.500
LSE
08:21:10
97
3220.000
CHIX
08:20:33
115
3221.000
BATE
08:20:33
105
3220.500
BATE
08:20:33
80
3221.000
CHIX
08:20:33
134
3221.500
CHIX
08:20:33
90
3221.500
CHIX
08:20:33
188
3222.500
LSE
08:20:33
464
3222.500
LSE
08:20:33
352
3222.000
LSE
08:19:21
141
3220.000
CHIX
08:19:12
115
3220.500
BATE
08:19:12
125
3220.500
BATE
08:19:12
118
3221.000
CHIX
08:19:11
80
3222.000
CHIX
08:18:41
17
3222.000
CHIX
08:18:41
91
3222.000
CHIX
08:18:19
92
3222.000
CHIX
08:18:19
660
3223.500
LSE
08:18:07
571
3223.000
LSE
08:18:07
39
3221.000
CHIX
08:17:23

58
3221.000
CHIX
08:17:23
652
3223.500
LSE
08:17:15
144
3220.500
BATE
08:16:53
29
3221.000
BATE
08:16:53
82
3220.000
CHIX
08:16:53
91
3220.000
CHIX
08:16:53
101
3220.500
BATE
08:16:53
28
3220.500
BATE
08:16:53
160
3220.500
BATE
08:16:53
598
3222.000
LSE
08:16:52
82
3222.500
CHIX
08:16:48
144
3220.000
BATE
08:16:23
91
3219.500
CHIX
08:16:11
610
3219.000
LSE
08:16:07
100
3219.500
CHIX
08:16:05
682
3214.000
LSE
08:15:29
251
3205.500
BATE
08:14:22
119
3207.000
CHIX
08:14:19
83
3210.000
CHIX
08:14:08
101
3210.500
CHIX
08:14:08
133
3210.500
CHIX
08:14:08
555
3209.000
LSE
08:14:08
31
3209.000
CHIX
08:14:08
649
3209.500
LSE
08:13:36
215
3206.000
LSE
08:12:36
120
3205.500
LSE
08:12:36
250
3205.000
LSE
08:12:36
98
3205.500
CHIX
08:12:05
135
3205.500
CHIX
08:12:05
650
3207.000
LSE
08:12:05
99
3210.500
CHIX
08:11:38
160
3211.500
BATE
08:11:38
122
3212.000
BATE
08:11:38
68
3213.000
LSE
08:11:26
542
3213.000
LSE
08:11:26
88
3213.500
CHIX
08:10:43
108
3215.000
CHIX
08:10:43
88
3216.000
CHIX
08:10:41
99
3216.000
CHIX
08:10:41
633
3219.000
LSE
08:10:18
24
3219.000
LSE
08:10:18
91
3220.500
CHIX
08:09:56
640
3220.500
LSE
08:09:56
112
3220.000
CHIX
08:09:26
152
3220.000
CHIX
08:09:26
90
3219.500
CHIX
08:09:26
104
3217.500
BATE
08:08:55

109
3217.500
BATE
08:08:55
76
3217.500
BATE
08:08:55
94
3217.000
LSE
08:08:52
37
3217.500
BATE
08:08:52
578
3217.000
LSE
08:08:52
1
3218.500
BATE
08:08:52
123
3218.500
BATE
08:08:52
298
3218.500
LSE
08:08:48
181
3218.500
LSE
08:08:48
194
3218.500
LSE
08:08:40
117
3219.000
BATE
08:08:30
106
3219.000
BATE
08:08:30
597
3220.000
LSE
08:08:26
50
3220.000
BATE
08:08:26
51
3220.000
BATE
08:08:26
106
3220.000
BATE
08:08:25
230
3219.500
LSE
08:08:17
238
3219.500
LSE
08:08:15
79
3217.500
LSE
08:08:05
202
3218.000
CHIX
08:08:05
156
3218.000
CHIX
08:08:05
58
3213.000
LSE
08:07:03
8
3213.000
LSE
08:07:03
150
3210.500
CHIX
08:06:26
164
3212.000
CHIX
08:06:25
646
3212.500
LSE
08:06:22
609
3213.000
LSE
08:06:22
228
3209.000
LSE
08:06:11
48
3208.500
CHIX
08:05:59
657
3204.500
LSE
08:05:01
196
3205.500
BATE
08:05:01
142
3206.500
BATE
08:05:01
13
3205.500
BATE
08:05:01
64
3204.500
BATE
08:05:01
18
3205.500
CHIX
08:05:01
300
3205.500
CHIX
08:05:01
975
3206.000
LSE
08:05:01
293
3204.500
CHIX
08:04:31
80
3199.000
CHIX
08:03:53
90
3199.000
CHIX
08:03:41
188
3201.000
LSE
08:03:19
450
3201.000
LSE
08:03:19
91
3202.500
CHIX
08:03:19
629
3203.000
LSE
08:03:19
161
3203.000
CHIX
08:03:19
63
3202.500
CHIX
08:03:00
623
3195.500
LSE
08:02:27

46
3195.500
LSE
08:02:27
80
3200.500
CHIX
08:02:17
560
3200.500
LSE
08:02:17
204
3200.500
CHIX
08:02:17
90
3199.500
CHIX
08:02:17
16
3200.500
LSE
08:02:10
34
3200.500
LSE
08:02:10
89
3192.000
CHIX
08:01:34
620
3196.000
LSE
08:01:28
273
3196.500
LSE
08:01:28
303
3196.500
LSE
08:01:28
623
3184.000
LSE
08:00:48
94
3186.500
CHIX
08:00:38
87
3189.500
CHIX
08:00:30
124
3195.500
BATE
08:00:21
131
3198.000
BATE
08:00:20
375
3205.500
LSE
08:00:11
213
3205.500
LSE
08:00:11
181
3206.000
LSE
08:00:11
88
3206.000
LSE
08:00:11
262
3206.000
LSE
08:00:11
88
3206.000
LSE
08:00:11
48
3206.000
LSE
08:00:11
100
3206.000
LSE
08:00:11