Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated May 19, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Claire Dhokia
|
||
Name: |
Claire Dhokia
|
|||
Title: |
Deputy Secretary
|
|||
Date of purchase:
|
18 May 2022
|
Number of ordinary shares of 25 pence each purchased:
|
420,000
|
Highest price paid per share (pence):
|
3516.00p
|
Lowest price paid per share (pence):
|
3480.00p
|
Volume weighted average price paid per share (pence):
|
3499.4942p
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/05/2022
|
300,000
|
3,499.3580
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/05/2022
|
80,000
|
3,499.7533
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/05/2022
|
40,000
|
3,499.9981
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
337
|
3480.500
|
LSE
|
16:24:08
|
200
|
3480.500
|
LSE
|
16:23:54
|
118
|
3480.500
|
LSE
|
16:23:54
|
206
|
3480.500
|
LSE
|
16:23:54
|
471
|
3481.000
|
LSE
|
16:23:19
|
128
|
3481.500
|
LSE
|
16:23:06
|
200
|
3481.500
|
LSE
|
16:23:06
|
114
|
3481.500
|
LSE
|
16:23:06
|
197
|
3482.000
|
LSE
|
16:22:50
|
206
|
3482.000
|
LSE
|
16:22:50
|
200
|
3482.000
|
LSE
|
16:22:50
|
258
|
3482.000
|
CHIX
|
16:22:50
|
229
|
3482.000
|
CHIX
|
16:22:50
|
229
|
3482.000
|
CHIX
|
16:22:50
|
622
|
3482.000
|
BATE
|
16:22:50
|
383
|
3482.500
|
LSE
|
16:22:33
|
61
|
3482.500
|
LSE
|
16:22:32
|
100
|
3482.500
|
LSE
|
16:22:32
|
569
|
3482.500
|
LSE
|
16:22:27
|
42
|
3482.500
|
LSE
|
16:22:27
|
595
|
3480.000
|
CHIX
|
16:21:35
|
542
|
3480.500
|
LSE
|
16:21:34
|
133
|
3483.500
|
LSE
|
16:21:06
|
206
|
3483.500
|
LSE
|
16:21:06
|
197
|
3483.500
|
LSE
|
16:21:06
|
511
|
3483.500
|
LSE
|
16:21:06
|
200
|
3484.500
|
LSE
|
16:20:36
|
138
|
3484.500
|
LSE
|
16:20:36
|
206
|
3484.500
|
LSE
|
16:20:36
|
114
|
3485.500
|
LSE
|
16:20:27
|
419
|
3485.500
|
LSE
|
16:20:27
|
492
|
3487.500
|
LSE
|
16:20:03
|
588
|
3487.500
|
CHIX
|
16:20:03
|
181
|
3487.500
|
LSE
|
16:19:42
|
200
|
3487.500
|
LSE
|
16:19:42
|
207
|
3487.500
|
LSE
|
16:19:42
|
229
|
3489.000
|
LSE
|
16:19:08
|
216
|
3489.000
|
LSE
|
16:19:08
|
105
|
3489.500
|
LSE
|
16:18:57
|
129
|
3489.500
|
LSE
|
16:18:57
|
11
|
3489.500
|
LSE
|
16:18:55
|
309
|
3489.500
|
LSE
|
16:18:55
|
210
|
3490.000
|
BATE
|
16:18:22
|
468
|
3490.000
|
BATE
|
16:18:22
|
644
|
3490.000
|
LSE
|
16:18:22
|
76
|
3490.000
|
CHIX
|
16:18:22
|
514
|
3490.000
|
CHIX
|
16:18:10
|
30
|
3490.000
|
CHIX
|
16:18:10
|
11
|
3490.000
|
CHIX
|
16:18:10
|
515
|
3490.500
|
LSE
|
16:17:39
|
269
|
3490.500
|
LSE
|
16:17:12
|
235
|
3490.500
|
LSE
|
16:17:12
|
500
|
3492.500
|
LSE
|
16:16:33
|
182
|
3493.500
|
CHIX
|
16:16:15
|
300
|
3493.500
|
CHIX
|
16:16:15
|
105
|
3493.500
|
CHIX
|
16:16:15
|
288
|
3493.500
|
LSE
|
16:16:15
|
206
|
3493.500
|
LSE
|
16:16:15
|
151
|
3493.500
|
LSE
|
16:16:15
|
513
|
3493.500
|
LSE
|
16:16:15
|
527
|
3494.500
|
LSE
|
16:15:07
|
91
|
3494.500
|
LSE
|
16:14:34
|
197
|
3494.500
|
LSE
|
16:14:34
|
206
|
3494.500
|
LSE
|
16:14:34
|
216
|
3494.500
|
LSE
|
16:14:34
|
415
|
3494.500
|
BATE
|
16:14:34
|
170
|
3494.500
|
BATE
|
16:14:34
|
33
|
3494.500
|
LSE
|
16:14:34
|
263
|
3494.500
|
LSE
|
16:14:34
|
8
|
3494.500
|
BATE
|
16:14:34
|
9
|
3494.500
|
BATE
|
16:14:34
|
7
|
3494.500
|
BATE
|
16:14:34
|
38
|
3495.000
|
LSE
|
16:13:54
|
200
|
3495.000
|
LSE
|
16:13:54
|
206
|
3495.000
|
LSE
|
16:13:54
|
481
|
3495.000
|
LSE
|
16:13:54
|
55
|
3494.500
|
BATE
|
16:13:54
|
24
|
3494.500
|
CHIX
|
16:13:27
|
657
|
3494.500
|
CHIX
|
16:13:27
|
505
|
3494.000
|
LSE
|
16:12:09
|
179
|
3494.500
|
LSE
|
16:12:09
|
318
|
3494.500
|
LSE
|
16:12:09
|
463
|
3495.000
|
LSE
|
16:11:43
|
519
|
3495.000
|
LSE
|
16:11:43
|
604
|
3495.000
|
CHIX
|
16:11:43
|
272
|
3495.000
|
LSE
|
16:11:36
|
269
|
3495.000
|
LSE
|
16:10:06
|
250
|
3495.000
|
LSE
|
16:10:06
|
160
|
3494.500
|
LSE
|
16:10:00
|
335
|
3494.500
|
LSE
|
16:10:00
|
595
|
3495.000
|
BATE
|
16:09:05
|
74
|
3495.500
|
LSE
|
16:09:04
|
98
|
3495.500
|
LSE
|
16:09:04
|
271
|
3495.500
|
LSE
|
16:09:04
|
244
|
3495.500
|
LSE
|
16:09:04
|
200
|
3495.500
|
LSE
|
16:09:04
|
100
|
3495.500
|
LSE
|
16:09:04
|
100
|
3495.500
|
LSE
|
16:09:04
|
37
|
3495.500
|
LSE
|
16:09:04
|
539
|
3496.000
|
LSE
|
16:08:45
|
515
|
3496.000
|
LSE
|
16:08:45
|
113
|
3496.000
|
CHIX
|
16:08:45
|
548
|
3496.000
|
CHIX
|
16:08:45
|
246
|
3495.000
|
LSE
|
16:06:45
|
210
|
3495.000
|
LSE
|
16:06:45
|
130
|
3495.000
|
LSE
|
16:06:45
|
200
|
3495.000
|
LSE
|
16:06:45
|
129
|
3495.000
|
LSE
|
16:06:45
|
19
|
3495.000
|
LSE
|
16:06:12
|
513
|
3495.000
|
LSE
|
16:06:12
|
19
|
3495.000
|
LSE
|
16:06:12
|
567
|
3495.500
|
LSE
|
16:06:12
|
95
|
3495.500
|
LSE
|
16:06:12
|
374
|
3496.000
|
CHIX
|
16:05:51
|
290
|
3496.000
|
CHIX
|
16:05:50
|
46
|
3496.000
|
CHIX
|
16:05:49
|
18
|
3496.000
|
BATE
|
16:05:49
|
163
|
3496.000
|
BATE
|
16:05:49
|
100
|
3496.000
|
CHIX
|
16:05:49
|
8
|
3496.000
|
BATE
|
16:05:49
|
246
|
3496.000
|
CHIX
|
16:05:49
|
84
|
3496.000
|
CHIX
|
16:05:49
|
392
|
3496.000
|
BATE
|
16:05:49
|
13
|
3496.000
|
CHIX
|
16:05:49
|
24
|
3496.000
|
BATE
|
16:05:49
|
169
|
3496.000
|
CHIX
|
16:05:49
|
36
|
3496.000
|
LSE
|
16:05:49
|
419
|
3496.000
|
LSE
|
16:05:49
|
100
|
3496.000
|
BATE
|
16:05:49
|
492
|
3496.500
|
LSE
|
16:05:24
|
300
|
3496.500
|
LSE
|
16:05:24
|
100
|
3496.500
|
LSE
|
16:05:24
|
100
|
3496.500
|
LSE
|
16:05:24
|
100
|
3496.500
|
LSE
|
16:05:21
|
86
|
3495.500
|
LSE
|
16:03:58
|
100
|
3495.500
|
LSE
|
16:03:58
|
152
|
3495.500
|
LSE
|
16:03:51
|
398
|
3495.000
|
LSE
|
16:03:26
|
87
|
3495.000
|
LSE
|
16:03:24
|
526
|
3498.000
|
LSE
|
16:02:55
|
466
|
3498.500
|
LSE
|
16:02:50
|
73
|
3498.500
|
LSE
|
16:02:50
|
20
|
3498.500
|
LSE
|
16:02:42
|
620
|
3498.500
|
LSE
|
16:02:42
|
498
|
3497.500
|
LSE
|
16:01:47
|
612
|
3498.000
|
LSE
|
16:01:45
|
268
|
3498.000
|
CHIX
|
16:01:45
|
427
|
3498.000
|
CHIX
|
16:01:45
|
255
|
3498.000
|
LSE
|
16:01:06
|
219
|
3498.000
|
LSE
|
16:01:06
|
514
|
3498.000
|
LSE
|
16:00:26
|
9
|
3498.000
|
LSE
|
16:00:26
|
337
|
3498.500
|
CHIX
|
16:00:26
|
671
|
3498.500
|
BATE
|
16:00:26
|
483
|
3498.500
|
LSE
|
16:00:26
|
274
|
3498.500
|
CHIX
|
16:00:26
|
324
|
3498.000
|
LSE
|
15:59:30
|
118
|
3498.000
|
LSE
|
15:59:30
|
90
|
3497.500
|
LSE
|
15:59:30
|
118
|
3497.500
|
LSE
|
15:59:30
|
197
|
3497.500
|
LSE
|
15:59:30
|
66
|
3497.500
|
LSE
|
15:59:30
|
261
|
3498.000
|
LSE
|
15:59:30
|
16
|
3498.000
|
LSE
|
15:59:30
|
206
|
3498.000
|
LSE
|
15:59:30
|
206
|
3498.000
|
LSE
|
15:59:19
|
202
|
3498.000
|
LSE
|
15:59:19
|
752
|
3498.000
|
LSE
|
15:59:19
|
422
|
3497.500
|
LSE
|
15:58:37
|
116
|
3497.500
|
LSE
|
15:58:37
|
490
|
3495.500
|
LSE
|
15:57:35
|
639
|
3495.500
|
CHIX
|
15:57:35
|
530
|
3495.500
|
LSE
|
15:57:05
|
508
|
3496.000
|
LSE
|
15:57:02
|
476
|
3496.000
|
LSE
|
15:57:02
|
611
|
3495.500
|
CHIX
|
15:55:57
|
546
|
3495.500
|
LSE
|
15:55:57
|
510
|
3496.000
|
LSE
|
15:55:54
|
520
|
3496.000
|
LSE
|
15:55:54
|
10
|
3496.000
|
BATE
|
15:55:54
|
595
|
3496.000
|
BATE
|
15:55:54
|
14
|
3496.500
|
LSE
|
15:55:43
|
447
|
3494.500
|
LSE
|
15:54:43
|
43
|
3494.500
|
LSE
|
15:54:43
|
461
|
3495.000
|
LSE
|
15:54:22
|
567
|
3495.500
|
CHIX
|
15:53:52
|
65
|
3495.500
|
CHIX
|
15:53:52
|
312
|
3495.500
|
LSE
|
15:53:40
|
446
|
3496.000
|
LSE
|
15:53:29
|
100
|
3495.500
|
LSE
|
15:53:20
|
100
|
3495.500
|
LSE
|
15:53:20
|
537
|
3495.500
|
LSE
|
15:52:28
|
270
|
3496.000
|
LSE
|
15:52:15
|
230
|
3496.000
|
LSE
|
15:52:01
|
253
|
3496.000
|
LSE
|
15:52:01
|
13
|
3496.000
|
BATE
|
15:52:01
|
594
|
3496.000
|
BATE
|
15:52:01
|
14
|
3496.000
|
BATE
|
15:52:01
|
110
|
3496.500
|
LSE
|
15:51:55
|
197
|
3496.500
|
LSE
|
15:51:55
|
206
|
3496.500
|
LSE
|
15:51:55
|
20
|
3494.500
|
BATE
|
15:50:55
|
210
|
3495.000
|
LSE
|
15:50:38
|
37
|
3495.000
|
LSE
|
15:50:38
|
100
|
3495.000
|
LSE
|
15:50:36
|
100
|
3495.000
|
LSE
|
15:50:36
|
81
|
3495.000
|
LSE
|
15:50:36
|
232
|
3495.500
|
CHIX
|
15:50:29
|
19
|
3495.500
|
CHIX
|
15:50:29
|
200
|
3495.500
|
CHIX
|
15:50:29
|
180
|
3495.500
|
LSE
|
15:50:29
|
364
|
3495.500
|
LSE
|
15:50:29
|
33
|
3495.500
|
CHIX
|
15:50:29
|
38
|
3495.500
|
CHIX
|
15:50:29
|
160
|
3495.500
|
CHIX
|
15:50:29
|
335
|
3496.000
|
LSE
|
15:50:12
|
125
|
3496.000
|
LSE
|
15:50:12
|
60
|
3495.500
|
LSE
|
15:49:27
|
281
|
3495.500
|
LSE
|
15:49:25
|
48
|
3495.500
|
LSE
|
15:49:25
|
102
|
3495.500
|
LSE
|
15:49:25
|
542
|
3495.500
|
LSE
|
15:48:49
|
511
|
3495.000
|
LSE
|
15:47:51
|
18
|
3495.000
|
LSE
|
15:47:51
|
551
|
3495.500
|
LSE
|
15:47:49
|
232
|
3495.500
|
CHIX
|
15:47:49
|
385
|
3495.500
|
CHIX
|
15:47:49
|
472
|
3496.000
|
LSE
|
15:46:51
|
78
|
3496.000
|
LSE
|
15:46:51
|
200
|
3496.500
|
LSE
|
15:46:48
|
173
|
3496.500
|
LSE
|
15:46:48
|
200
|
3496.500
|
LSE
|
15:46:48
|
541
|
3495.000
|
LSE
|
15:45:39
|
497
|
3495.000
|
BATE
|
15:45:39
|
11
|
3495.000
|
BATE
|
15:45:39
|
202
|
3495.000
|
BATE
|
15:45:39
|
68
|
3495.000
|
LSE
|
15:45:00
|
200
|
3495.000
|
LSE
|
15:45:00
|
197
|
3495.000
|
LSE
|
15:45:00
|
535
|
3495.000
|
LSE
|
15:45:00
|
694
|
3495.000
|
CHIX
|
15:45:00
|
190
|
3495.000
|
LSE
|
15:44:33
|
478
|
3495.000
|
LSE
|
15:44:33
|
147
|
3495.000
|
LSE
|
15:44:21
|
100
|
3495.000
|
LSE
|
15:44:17
|
100
|
3495.000
|
LSE
|
15:44:17
|
6
|
3495.000
|
LSE
|
15:44:17
|
206
|
3495.000
|
LSE
|
15:43:21
|
197
|
3495.000
|
LSE
|
15:43:21
|
506
|
3495.000
|
LSE
|
15:43:21
|
519
|
3495.500
|
LSE
|
15:42:43
|
416
|
3495.500
|
CHIX
|
15:42:43
|
19
|
3495.500
|
CHIX
|
15:42:11
|
174
|
3495.500
|
LSE
|
15:42:11
|
239
|
3495.500
|
CHIX
|
15:42:11
|
133
|
3495.500
|
LSE
|
15:42:11
|
34
|
3495.500
|
LSE
|
15:42:07
|
134
|
3495.500
|
LSE
|
15:42:07
|
10
|
3495.500
|
LSE
|
15:42:07
|
478
|
3495.500
|
LSE
|
15:41:39
|
299
|
3495.500
|
LSE
|
15:41:10
|
154
|
3495.500
|
LSE
|
15:41:10
|
528
|
3495.500
|
LSE
|
15:40:47
|
469
|
3495.500
|
LSE
|
15:40:11
|
45
|
3495.500
|
LSE
|
15:40:11
|
23
|
3495.500
|
LSE
|
15:40:11
|
139
|
3496.000
|
CHIX
|
15:40:01
|
626
|
3496.000
|
BATE
|
15:40:01
|
508
|
3496.000
|
CHIX
|
15:40:01
|
505
|
3496.000
|
LSE
|
15:40:01
|
535
|
3496.000
|
LSE
|
15:39:28
|
46
|
3496.000
|
LSE
|
15:38:44
|
45
|
3496.000
|
LSE
|
15:38:44
|
253
|
3496.000
|
LSE
|
15:38:44
|
123
|
3496.000
|
LSE
|
15:38:44
|
49
|
3496.500
|
LSE
|
15:38:30
|
503
|
3496.500
|
LSE
|
15:38:30
|
538
|
3496.500
|
LSE
|
15:38:30
|
634
|
3496.500
|
CHIX
|
15:38:30
|
65
|
3496.500
|
LSE
|
15:37:15
|
197
|
3496.500
|
LSE
|
15:37:15
|
206
|
3496.500
|
LSE
|
15:37:15
|
550
|
3496.500
|
LSE
|
15:37:00
|
238
|
3494.500
|
LSE
|
15:36:02
|
307
|
3494.500
|
LSE
|
15:36:02
|
446
|
3494.500
|
LSE
|
15:35:37
|
503
|
3494.500
|
LSE
|
15:35:37
|
19
|
3495.000
|
LSE
|
15:35:20
|
462
|
3495.000
|
LSE
|
15:35:20
|
492
|
3495.000
|
LSE
|
15:34:42
|
642
|
3495.000
|
BATE
|
15:34:42
|
239
|
3495.000
|
CHIX
|
15:34:42
|
431
|
3495.000
|
CHIX
|
15:34:42
|
534
|
3495.500
|
LSE
|
15:34:21
|
328
|
3495.500
|
LSE
|
15:34:01
|
184
|
3495.500
|
LSE
|
15:34:01
|
337
|
3496.000
|
LSE
|
15:33:59
|
491
|
3495.500
|
LSE
|
15:33:12
|
467
|
3496.000
|
LSE
|
15:32:24
|
487
|
3496.500
|
LSE
|
15:32:19
|
705
|
3496.500
|
CHIX
|
15:32:19
|
123
|
3496.000
|
LSE
|
15:31:26
|
344
|
3496.000
|
LSE
|
15:31:26
|
478
|
3496.000
|
LSE
|
15:31:26
|
5
|
3496.000
|
LSE
|
15:31:26
|
182
|
3495.000
|
LSE
|
15:31:03
|
206
|
3495.000
|
LSE
|
15:31:03
|
114
|
3495.000
|
LSE
|
15:31:03
|
488
|
3495.000
|
LSE
|
15:31:03
|
473
|
3495.000
|
LSE
|
15:30:05
|
455
|
3495.500
|
LSE
|
15:30:04
|
4
|
3495.500
|
LSE
|
15:30:04
|
577
|
3495.500
|
BATE
|
15:30:04
|
646
|
3495.000
|
CHIX
|
15:29:25
|
11
|
3495.500
|
LSE
|
15:29:18
|
505
|
3495.500
|
LSE
|
15:29:18
|
24
|
3495.500
|
LSE
|
15:29:10
|
409
|
3495.500
|
LSE
|
15:29:10
|
32
|
3495.000
|
LSE
|
15:29:02
|
100
|
3495.000
|
LSE
|
15:29:02
|
501
|
3495.000
|
LSE
|
15:28:27
|
552
|
3495.500
|
LSE
|
15:28:22
|
189
|
3495.500
|
LSE
|
15:27:23
|
130
|
3495.500
|
LSE
|
15:27:23
|
189
|
3495.500
|
LSE
|
15:27:23
|
42
|
3495.500
|
LSE
|
15:27:22
|
660
|
3496.000
|
CHIX
|
15:26:40
|
100
|
3496.000
|
LSE
|
15:26:31
|
100
|
3496.000
|
LSE
|
15:26:31
|
200
|
3496.000
|
LSE
|
15:26:31
|
97
|
3496.000
|
LSE
|
15:26:31
|
43
|
3496.000
|
LSE
|
15:26:31
|
497
|
3495.000
|
LSE
|
15:26:04
|
420
|
3496.000
|
LSE
|
15:25:59
|
51
|
3496.000
|
LSE
|
15:25:59
|
351
|
3495.500
|
BATE
|
15:25:29
|
23
|
3495.500
|
BATE
|
15:25:29
|
500
|
3495.500
|
LSE
|
15:25:29
|
4
|
3495.500
|
LSE
|
15:25:29
|
207
|
3495.500
|
BATE
|
15:25:21
|
472
|
3496.000
|
LSE
|
15:25:13
|
12
|
3495.000
|
LSE
|
15:24:22
|
200
|
3495.000
|
LSE
|
15:24:22
|
100
|
3495.000
|
LSE
|
15:24:22
|
100
|
3495.000
|
LSE
|
15:24:22
|
146
|
3495.000
|
LSE
|
15:24:22
|
73
|
3495.000
|
LSE
|
15:24:22
|
100
|
3495.000
|
LSE
|
15:24:22
|
37
|
3495.000
|
LSE
|
15:24:22
|
195
|
3495.000
|
LSE
|
15:23:58
|
444
|
3495.500
|
CHIX
|
15:23:58
|
12
|
3495.500
|
CHIX
|
15:23:55
|
217
|
3495.500
|
CHIX
|
15:23:49
|
25
|
3495.500
|
CHIX
|
15:23:49
|
459
|
3495.500
|
LSE
|
15:23:48
|
460
|
3495.500
|
LSE
|
15:23:33
|
314
|
3495.500
|
LSE
|
15:23:33
|
145
|
3495.500
|
LSE
|
15:23:06
|
528
|
3496.500
|
LSE
|
15:22:11
|
448
|
3497.000
|
LSE
|
15:22:02
|
200
|
3497.500
|
LSE
|
15:21:40
|
511
|
3497.500
|
LSE
|
15:21:40
|
506
|
3497.500
|
LSE
|
15:21:30
|
538
|
3497.500
|
LSE
|
15:21:30
|
688
|
3497.500
|
CHIX
|
15:21:30
|
316
|
3497.500
|
BATE
|
15:21:30
|
100
|
3497.500
|
BATE
|
15:21:24
|
100
|
3497.500
|
BATE
|
15:21:23
|
100
|
3497.500
|
BATE
|
15:21:22
|
36
|
3497.500
|
LSE
|
15:20:53
|
463
|
3497.500
|
LSE
|
15:20:53
|
455
|
3495.000
|
LSE
|
15:20:23
|
261
|
3495.000
|
LSE
|
15:20:23
|
212
|
3495.000
|
LSE
|
15:20:23
|
479
|
3494.500
|
LSE
|
15:19:02
|
507
|
3495.500
|
LSE
|
15:18:55
|
603
|
3495.500
|
CHIX
|
15:18:55
|
459
|
3495.500
|
LSE
|
15:18:34
|
489
|
3495.500
|
LSE
|
15:17:42
|
477
|
3494.500
|
LSE
|
15:17:18
|
621
|
3495.000
|
BATE
|
15:17:07
|
517
|
3495.000
|
LSE
|
15:17:07
|
273
|
3495.000
|
LSE
|
15:16:21
|
502
|
3495.000
|
LSE
|
15:16:21
|
9
|
3495.000
|
LSE
|
15:16:21
|
652
|
3495.000
|
CHIX
|
15:16:21
|
463
|
3494.500
|
LSE
|
15:15:26
|
209
|
3495.000
|
LSE
|
15:15:25
|
336
|
3495.000
|
LSE
|
15:15:25
|
544
|
3493.500
|
LSE
|
15:14:50
|
519
|
3494.500
|
LSE
|
15:14:02
|
513
|
3495.500
|
LSE
|
15:13:56
|
549
|
3494.500
|
LSE
|
15:13:18
|
680
|
3494.500
|
CHIX
|
15:13:18
|
206
|
3496.000
|
LSE
|
15:12:59
|
250
|
3496.000
|
LSE
|
15:12:59
|
533
|
3496.000
|
LSE
|
15:12:59
|
520
|
3495.000
|
LSE
|
15:12:04
|
63
|
3495.000
|
BATE
|
15:12:04
|
600
|
3495.000
|
BATE
|
15:12:04
|
452
|
3495.500
|
LSE
|
15:11:59
|
206
|
3495.500
|
LSE
|
15:11:21
|
77
|
3495.500
|
LSE
|
15:11:21
|
197
|
3495.500
|
LSE
|
15:11:21
|
492
|
3495.500
|
LSE
|
15:11:21
|
13
|
3495.500
|
LSE
|
15:11:19
|
31
|
3495.000
|
BATE
|
15:11:05
|
117
|
3495.500
|
LSE
|
15:11:05
|
353
|
3495.500
|
LSE
|
15:11:05
|
447
|
3495.500
|
LSE
|
15:11:05
|
621
|
3495.500
|
CHIX
|
15:11:05
|
477
|
3493.000
|
LSE
|
15:10:02
|
245
|
3493.500
|
LSE
|
15:10:00
|
230
|
3493.500
|
LSE
|
15:10:00
|
470
|
3493.500
|
LSE
|
15:10:00
|
16
|
3493.000
|
LSE
|
15:09:37
|
179
|
3493.000
|
LSE
|
15:09:37
|
272
|
3493.000
|
CHIX
|
15:09:37
|
1
|
3493.000
|
CHIX
|
15:09:37
|
152
|
3493.000
|
CHIX
|
15:09:37
|
472
|
3493.000
|
LSE
|
15:09:37
|
222
|
3493.000
|
CHIX
|
15:09:37
|
11
|
3490.500
|
LSE
|
15:08:56
|
26
|
3490.500
|
CHIX
|
15:08:56
|
100
|
3490.500
|
LSE
|
15:08:56
|
49
|
3490.500
|
LSE
|
15:08:56
|
112
|
3493.000
|
LSE
|
15:07:41
|
420
|
3493.000
|
LSE
|
15:07:41
|
340
|
3492.000
|
LSE
|
15:07:24
|
110
|
3493.500
|
LSE
|
15:07:12
|
300
|
3493.500
|
LSE
|
15:07:00
|
107
|
3493.500
|
LSE
|
15:07:00
|
459
|
3493.500
|
LSE
|
15:06:41
|
531
|
3494.000
|
LSE
|
15:06:34
|
509
|
3493.500
|
LSE
|
15:06:19
|
363
|
3494.000
|
LSE
|
15:06:14
|
80
|
3494.000
|
LSE
|
15:06:14
|
667
|
3494.000
|
CHIX
|
15:06:14
|
454
|
3494.500
|
LSE
|
15:05:48
|
705
|
3494.500
|
BATE
|
15:05:11
|
109
|
3495.000
|
LSE
|
15:04:46
|
12
|
3495.000
|
LSE
|
15:04:46
|
67
|
3495.000
|
LSE
|
15:04:44
|
40
|
3495.000
|
LSE
|
15:04:44
|
27
|
3495.000
|
LSE
|
15:04:44
|
100
|
3495.000
|
LSE
|
15:04:44
|
100
|
3495.000
|
LSE
|
15:04:44
|
27
|
3495.000
|
LSE
|
15:04:44
|
6
|
3495.000
|
LSE
|
15:04:44
|
3
|
3495.000
|
LSE
|
15:04:44
|
499
|
3495.500
|
LSE
|
15:04:31
|
670
|
3495.500
|
CHIX
|
15:04:31
|
750
|
3495.500
|
LSE
|
15:04:31
|
569
|
3496.000
|
LSE
|
15:04:31
|
15
|
3496.000
|
LSE
|
15:04:31
|
444
|
3496.000
|
LSE
|
15:04:31
|
136
|
3494.000
|
CHIX
|
15:03:32
|
645
|
3494.000
|
LSE
|
15:03:28
|
22
|
3494.000
|
CHIX
|
15:03:28
|
41
|
3494.000
|
CHIX
|
15:03:28
|
446
|
3493.000
|
LSE
|
15:02:49
|
497
|
3493.000
|
BATE
|
15:02:05
|
115
|
3493.000
|
BATE
|
15:02:05
|
513
|
3493.000
|
LSE
|
15:02:05
|
116
|
3494.000
|
LSE
|
15:01:15
|
429
|
3494.000
|
LSE
|
15:01:15
|
589
|
3494.000
|
CHIX
|
15:01:15
|
461
|
3495.000
|
LSE
|
15:01:02
|
443
|
3495.500
|
LSE
|
15:01:01
|
10
|
3495.500
|
LSE
|
15:01:01
|
474
|
3494.500
|
LSE
|
15:00:27
|
144
|
3495.000
|
CHIX
|
15:00:10
|
150
|
3495.000
|
CHIX
|
15:00:10
|
255
|
3495.000
|
CHIX
|
15:00:10
|
449
|
3495.000
|
LSE
|
15:00:10
|
67
|
3495.000
|
CHIX
|
15:00:10
|
58
|
3495.500
|
LSE
|
14:59:58
|
12
|
3495.500
|
LSE
|
14:59:58
|
210
|
3495.500
|
LSE
|
14:59:58
|
197
|
3495.500
|
LSE
|
14:59:58
|
517
|
3495.500
|
LSE
|
14:59:58
|
187
|
3493.000
|
LSE
|
14:58:57
|
296
|
3493.000
|
LSE
|
14:58:57
|
249
|
3494.000
|
LSE
|
14:58:41
|
208
|
3494.000
|
LSE
|
14:58:41
|
76
|
3494.000
|
LSE
|
14:58:41
|
625
|
3494.500
|
LSE
|
14:58:36
|
419
|
3495.500
|
LSE
|
14:58:33
|
117
|
3495.500
|
LSE
|
14:58:33
|
160
|
3495.500
|
CHIX
|
14:58:33
|
276
|
3495.500
|
CHIX
|
14:58:33
|
250
|
3495.500
|
BATE
|
14:58:33
|
74
|
3495.500
|
BATE
|
14:58:33
|
141
|
3495.500
|
CHIX
|
14:58:33
|
297
|
3495.500
|
BATE
|
14:58:31
|
351
|
3494.500
|
LSE
|
14:57:32
|
110
|
3494.500
|
LSE
|
14:57:32
|
78
|
3495.000
|
LSE
|
14:57:30
|
374
|
3495.000
|
LSE
|
14:57:30
|
224
|
3494.500
|
LSE
|
14:57:02
|
200
|
3494.500
|
LSE
|
14:57:00
|
100
|
3494.500
|
LSE
|
14:57:00
|
35
|
3494.500
|
LSE
|
14:57:00
|
375
|
3494.500
|
LSE
|
14:57:00
|
135
|
3494.500
|
LSE
|
14:57:00
|
289
|
3494.500
|
LSE
|
14:57:00
|
153
|
3494.500
|
LSE
|
14:57:00
|
513
|
3495.000
|
LSE
|
14:56:04
|
1017
|
3494.500
|
LSE
|
14:55:54
|
640
|
3494.500
|
CHIX
|
14:55:54
|
519
|
3491.500
|
LSE
|
14:54:04
|
620
|
3491.500
|
CHIX
|
14:53:44
|
476
|
3492.500
|
LSE
|
14:53:19
|
49
|
3492.500
|
LSE
|
14:53:19
|
16
|
3493.000
|
BATE
|
14:53:18
|
26
|
3493.000
|
BATE
|
14:53:18
|
22
|
3493.000
|
BATE
|
14:53:18
|
20
|
3493.000
|
BATE
|
14:53:18
|
451
|
3493.000
|
LSE
|
14:53:18
|
604
|
3493.000
|
BATE
|
14:53:18
|
107
|
3494.000
|
LSE
|
14:52:31
|
200
|
3494.000
|
LSE
|
14:52:31
|
206
|
3494.000
|
LSE
|
14:52:31
|
494
|
3495.000
|
LSE
|
14:52:09
|
522
|
3497.500
|
LSE
|
14:51:45
|
24
|
3497.500
|
LSE
|
14:51:45
|
584
|
3497.500
|
CHIX
|
14:51:45
|
507
|
3498.500
|
LSE
|
14:51:35
|
545
|
3498.000
|
LSE
|
14:51:08
|
11
|
3498.000
|
LSE
|
14:50:48
|
537
|
3498.000
|
LSE
|
14:50:48
|
470
|
3498.500
|
LSE
|
14:50:45
|
31
|
3498.500
|
LSE
|
14:50:45
|
33
|
3499.000
|
LSE
|
14:50:32
|
516
|
3499.000
|
LSE
|
14:50:32
|
537
|
3499.500
|
LSE
|
14:50:11
|
542
|
3499.000
|
CHIX
|
14:49:40
|
121
|
3499.000
|
CHIX
|
14:49:38
|
15
|
3499.000
|
CHIX
|
14:49:38
|
442
|
3499.500
|
LSE
|
14:49:38
|
596
|
3498.500
|
BATE
|
14:49:15
|
459
|
3498.500
|
LSE
|
14:49:15
|
13
|
3498.500
|
BATE
|
14:49:15
|
537
|
3498.000
|
LSE
|
14:48:28
|
10
|
3498.000
|
LSE
|
14:48:28
|
477
|
3498.500
|
LSE
|
14:48:17
|
535
|
3499.000
|
LSE
|
14:48:15
|
635
|
3499.000
|
CHIX
|
14:48:15
|
473
|
3499.500
|
LSE
|
14:48:04
|
11
|
3499.500
|
LSE
|
14:48:04
|
12
|
3498.500
|
LSE
|
14:47:42
|
473
|
3498.500
|
LSE
|
14:47:42
|
19
|
3498.500
|
LSE
|
14:47:25
|
475
|
3499.000
|
LSE
|
14:47:25
|
859
|
3500.000
|
LSE
|
14:47:06
|
586
|
3500.000
|
CHIX
|
14:47:06
|
131
|
3500.000
|
BATE
|
14:47:06
|
505
|
3500.000
|
BATE
|
14:47:06
|
114
|
3500.500
|
LSE
|
14:47:00
|
206
|
3500.500
|
LSE
|
14:47:00
|
200
|
3500.500
|
LSE
|
14:47:00
|
468
|
3500.500
|
LSE
|
14:46:56
|
534
|
3498.500
|
LSE
|
14:45:10
|
64
|
3499.000
|
LSE
|
14:45:03
|
430
|
3499.000
|
LSE
|
14:45:03
|
467
|
3499.500
|
LSE
|
14:45:03
|
454
|
3499.500
|
LSE
|
14:45:03
|
603
|
3499.500
|
CHIX
|
14:45:03
|
97
|
3499.500
|
LSE
|
14:44:37
|
210
|
3499.500
|
LSE
|
14:44:37
|
6
|
3499.500
|
LSE
|
14:44:37
|
100
|
3499.500
|
LSE
|
14:44:37
|
94
|
3499.500
|
LSE
|
14:44:37
|
6
|
3499.500
|
LSE
|
14:44:37
|
539
|
3501.000
|
LSE
|
14:43:42
|
427
|
3501.000
|
LSE
|
14:43:42
|
197
|
3501.000
|
LSE
|
14:43:42
|
514
|
3501.000
|
LSE
|
14:43:42
|
473
|
3501.000
|
LSE
|
14:43:42
|
576
|
3501.000
|
CHIX
|
14:43:42
|
514
|
3501.500
|
LSE
|
14:43:40
|
68
|
3499.500
|
BATE
|
14:42:39
|
51
|
3499.500
|
BATE
|
14:42:37
|
392
|
3499.500
|
BATE
|
14:42:37
|
150
|
3499.500
|
BATE
|
14:42:37
|
463
|
3499.500
|
LSE
|
14:42:37
|
200
|
3501.500
|
LSE
|
14:41:45
|
114
|
3501.500
|
LSE
|
14:41:45
|
200
|
3501.500
|
LSE
|
14:41:45
|
391
|
3502.000
|
LSE
|
14:41:45
|
100
|
3502.000
|
LSE
|
14:41:45
|
665
|
3502.000
|
CHIX
|
14:41:45
|
15
|
3502.500
|
LSE
|
14:41:38
|
12
|
3502.500
|
LSE
|
14:41:38
|
37
|
3502.500
|
LSE
|
14:41:38
|
450
|
3502.500
|
LSE
|
14:41:38
|
452
|
3502.500
|
LSE
|
14:41:38
|
547
|
3503.000
|
LSE
|
14:41:36
|
501
|
3499.500
|
LSE
|
14:40:56
|
7
|
3499.500
|
BATE
|
14:40:56
|
26
|
3499.500
|
BATE
|
14:40:56
|
33
|
3499.500
|
BATE
|
14:40:56
|
100
|
3499.500
|
BATE
|
14:40:56
|
8
|
3499.500
|
BATE
|
14:40:56
|
8
|
3499.500
|
BATE
|
14:40:56
|
96
|
3499.500
|
BATE
|
14:40:56
|
282
|
3499.500
|
LSE
|
14:40:03
|
200
|
3499.500
|
LSE
|
14:40:03
|
454
|
3499.500
|
LSE
|
14:40:03
|
535
|
3500.000
|
CHIX
|
14:40:03
|
39
|
3500.000
|
CHIX
|
14:40:02
|
367
|
3500.000
|
LSE
|
14:40:02
|
100
|
3500.000
|
LSE
|
14:40:02
|
480
|
3501.500
|
LSE
|
14:39:34
|
150
|
3503.000
|
LSE
|
14:39:05
|
53
|
3503.000
|
LSE
|
14:39:05
|
150
|
3503.000
|
LSE
|
14:39:05
|
114
|
3503.000
|
LSE
|
14:39:05
|
235
|
3503.000
|
LSE
|
14:39:05
|
60
|
3503.000
|
LSE
|
14:39:02
|
235
|
3503.000
|
LSE
|
14:39:02
|
476
|
3504.000
|
CHIX
|
14:38:53
|
230
|
3504.000
|
CHIX
|
14:38:53
|
246
|
3504.000
|
LSE
|
14:38:45
|
18
|
3504.000
|
LSE
|
14:38:45
|
10
|
3504.000
|
LSE
|
14:38:45
|
231
|
3504.000
|
LSE
|
14:38:45
|
108
|
3505.500
|
LSE
|
14:38:15
|
97
|
3505.500
|
LSE
|
14:38:15
|
164
|
3505.500
|
LSE
|
14:38:11
|
158
|
3505.500
|
LSE
|
14:38:11
|
544
|
3505.500
|
LSE
|
14:38:11
|
418
|
3505.500
|
BATE
|
14:38:11
|
80
|
3505.500
|
BATE
|
14:38:11
|
100
|
3505.500
|
BATE
|
14:38:08
|
448
|
3506.000
|
LSE
|
14:38:03
|
3
|
3506.000
|
LSE
|
14:38:02
|
752
|
3504.500
|
LSE
|
14:37:44
|
599
|
3504.500
|
CHIX
|
14:37:44
|
220
|
3505.000
|
LSE
|
14:37:38
|
200
|
3505.000
|
LSE
|
14:37:38
|
181
|
3505.000
|
LSE
|
14:37:23
|
232
|
3505.000
|
LSE
|
14:37:23
|
33
|
3505.000
|
LSE
|
14:37:23
|
41
|
3505.000
|
LSE
|
14:37:23
|
13
|
3505.000
|
LSE
|
14:37:23
|
11
|
3505.000
|
LSE
|
14:37:23
|
441
|
3505.000
|
LSE
|
14:37:23
|
56
|
3503.000
|
CHIX
|
14:36:47
|
11
|
3503.000
|
CHIX
|
14:36:47
|
157
|
3503.000
|
CHIX
|
14:36:47
|
303
|
3503.000
|
LSE
|
14:36:47
|
145
|
3503.000
|
LSE
|
14:36:47
|
16
|
3502.000
|
CHIX
|
14:36:25
|
48
|
3502.000
|
CHIX
|
14:36:25
|
445
|
3502.000
|
LSE
|
14:36:22
|
41
|
3502.000
|
CHIX
|
14:36:22
|
154
|
3502.000
|
CHIX
|
14:36:22
|
5
|
3502.500
|
CHIX
|
14:36:10
|
6
|
3502.500
|
CHIX
|
14:36:10
|
416
|
3502.000
|
LSE
|
14:35:58
|
165
|
3502.000
|
LSE
|
14:35:58
|
12
|
3502.000
|
LSE
|
14:35:51
|
74
|
3502.500
|
LSE
|
14:35:48
|
366
|
3502.500
|
LSE
|
14:35:48
|
96
|
3502.500
|
LSE
|
14:35:48
|
684
|
3502.500
|
CHIX
|
14:35:48
|
699
|
3502.500
|
BATE
|
14:35:48
|
820
|
3502.500
|
LSE
|
14:35:48
|
155
|
3502.500
|
LSE
|
14:35:48
|
431
|
3499.000
|
LSE
|
14:34:40
|
110
|
3499.000
|
LSE
|
14:34:40
|
26
|
3500.000
|
LSE
|
14:34:07
|
158
|
3500.000
|
LSE
|
14:34:07
|
164
|
3500.000
|
LSE
|
14:34:07
|
114
|
3500.000
|
LSE
|
14:34:07
|
523
|
3500.000
|
LSE
|
14:34:07
|
499
|
3501.000
|
LSE
|
14:34:00
|
640
|
3501.000
|
CHIX
|
14:34:00
|
486
|
3501.500
|
LSE
|
14:33:47
|
113
|
3502.000
|
LSE
|
14:33:08
|
31
|
3502.000
|
LSE
|
14:33:08
|
324
|
3502.000
|
LSE
|
14:33:08
|
123
|
3503.000
|
LSE
|
14:33:04
|
125
|
3503.000
|
LSE
|
14:33:04
|
292
|
3503.000
|
LSE
|
14:33:04
|
170
|
3503.000
|
LSE
|
14:33:04
|
669
|
3503.000
|
BATE
|
14:33:04
|
371
|
3503.000
|
LSE
|
14:33:02
|
615
|
3503.500
|
CHIX
|
14:33:02
|
527
|
3503.500
|
LSE
|
14:33:02
|
400
|
3504.000
|
LSE
|
14:33:01
|
472
|
3504.000
|
LSE
|
14:33:01
|
51
|
3502.000
|
CHIX
|
14:32:30
|
428
|
3501.500
|
LSE
|
14:32:18
|
114
|
3501.500
|
LSE
|
14:32:18
|
550
|
3502.500
|
LSE
|
14:31:59
|
179
|
3504.500
|
LSE
|
14:31:43
|
63
|
3504.500
|
LSE
|
14:31:43
|
280
|
3504.500
|
LSE
|
14:31:43
|
465
|
3505.000
|
LSE
|
14:31:43
|
512
|
3506.000
|
LSE
|
14:31:42
|
593
|
3506.000
|
CHIX
|
14:31:42
|
506
|
3507.500
|
LSE
|
14:31:10
|
545
|
3508.500
|
LSE
|
14:31:10
|
27
|
3509.000
|
LSE
|
14:31:02
|
200
|
3509.000
|
LSE
|
14:31:02
|
164
|
3509.000
|
LSE
|
14:31:02
|
158
|
3509.000
|
LSE
|
14:31:02
|
192
|
3509.000
|
LSE
|
14:31:02
|
346
|
3509.000
|
LSE
|
14:31:02
|
640
|
3509.500
|
CHIX
|
14:31:02
|
700
|
3509.500
|
CHIX
|
14:30:44
|
242
|
3509.500
|
BATE
|
14:30:41
|
590
|
3509.500
|
LSE
|
14:30:41
|
532
|
3509.500
|
LSE
|
14:30:41
|
427
|
3509.500
|
BATE
|
14:30:41
|
377
|
3510.500
|
LSE
|
14:30:24
|
155
|
3510.500
|
LSE
|
14:30:24
|
497
|
3510.500
|
LSE
|
14:30:24
|
67
|
3508.500
|
LSE
|
14:29:40
|
540
|
3508.500
|
LSE
|
14:29:40
|
535
|
3508.500
|
LSE
|
14:29:40
|
76
|
3509.000
|
BATE
|
14:29:40
|
25
|
3509.000
|
BATE
|
14:29:40
|
436
|
3509.000
|
BATE
|
14:29:40
|
711
|
3509.000
|
CHIX
|
14:29:40
|
35
|
3509.000
|
BATE
|
14:29:40
|
68
|
3509.000
|
BATE
|
14:29:40
|
26
|
3509.000
|
BATE
|
14:29:40
|
4
|
3509.000
|
BATE
|
14:29:40
|
507
|
3509.500
|
LSE
|
14:29:40
|
476
|
3509.500
|
LSE
|
14:29:40
|
497
|
3509.500
|
LSE
|
14:29:40
|
359
|
3510.000
|
LSE
|
14:29:37
|
53
|
3510.000
|
LSE
|
14:29:30
|
112
|
3510.000
|
LSE
|
14:29:30
|
27
|
3509.500
|
LSE
|
14:29:30
|
229
|
3509.000
|
LSE
|
14:28:29
|
122
|
3509.000
|
LSE
|
14:28:29
|
383
|
3506.000
|
LSE
|
14:26:59
|
745
|
3506.000
|
LSE
|
14:26:59
|
743
|
3506.500
|
LSE
|
14:26:08
|
571
|
3506.500
|
CHIX
|
14:26:08
|
498
|
3505.500
|
LSE
|
14:22:53
|
588
|
3505.500
|
BATE
|
14:22:53
|
10
|
3506.000
|
LSE
|
14:22:50
|
11
|
3506.000
|
LSE
|
14:22:50
|
443
|
3506.000
|
LSE
|
14:22:50
|
491
|
3505.500
|
LSE
|
14:21:31
|
633
|
3505.500
|
CHIX
|
14:21:31
|
470
|
3506.500
|
LSE
|
14:19:22
|
51
|
3508.000
|
LSE
|
14:18:37
|
476
|
3508.000
|
LSE
|
14:18:37
|
514
|
3507.500
|
LSE
|
14:16:42
|
200
|
3508.500
|
LSE
|
14:16:02
|
158
|
3508.500
|
LSE
|
14:16:02
|
179
|
3508.500
|
LSE
|
14:16:02
|
463
|
3508.500
|
LSE
|
14:16:02
|
636
|
3508.500
|
CHIX
|
14:16:02
|
219
|
3507.000
|
LSE
|
14:14:45
|
245
|
3507.000
|
LSE
|
14:14:45
|
487
|
3505.500
|
LSE
|
14:13:04
|
517
|
3506.000
|
LSE
|
14:12:34
|
512
|
3505.500
|
LSE
|
14:11:31
|
576
|
3505.500
|
CHIX
|
14:11:31
|
673
|
3505.500
|
BATE
|
14:11:31
|
513
|
3504.000
|
LSE
|
14:09:24
|
479
|
3504.500
|
LSE
|
14:09:24
|
40
|
3504.500
|
BATE
|
14:09:24
|
14
|
3504.500
|
BATE
|
14:09:24
|
597
|
3504.500
|
BATE
|
14:09:24
|
267
|
3504.000
|
LSE
|
14:08:28
|
12
|
3504.000
|
LSE
|
14:08:08
|
225
|
3504.000
|
LSE
|
14:08:08
|
82
|
3503.500
|
CHIX
|
14:07:00
|
664
|
3503.500
|
LSE
|
14:07:00
|
515
|
3503.500
|
CHIX
|
14:07:00
|
1065
|
3503.500
|
LSE
|
14:07:00
|
455
|
3503.500
|
LSE
|
14:06:25
|
439
|
3500.000
|
CHIX
|
14:01:32
|
458
|
3499.500
|
LSE
|
14:00:38
|
444
|
3500.000
|
LSE
|
14:00:06
|
138
|
3501.000
|
LSE
|
13:58:31
|
211
|
3501.000
|
LSE
|
13:58:31
|
200
|
3501.000
|
LSE
|
13:58:31
|
548
|
3501.000
|
LSE
|
13:58:31
|
571
|
3501.000
|
CHIX
|
13:56:38
|
300
|
3501.000
|
LSE
|
13:55:54
|
240
|
3501.000
|
LSE
|
13:55:54
|
94
|
3501.000
|
LSE
|
13:55:54
|
453
|
3501.000
|
LSE
|
13:55:54
|
707
|
3501.500
|
LSE
|
13:55:35
|
481
|
3499.000
|
LSE
|
13:52:01
|
650
|
3499.000
|
CHIX
|
13:52:01
|
548
|
3501.000
|
LSE
|
13:51:01
|
652
|
3501.000
|
BATE
|
13:51:01
|
503
|
3498.000
|
LSE
|
13:49:04
|
464
|
3498.500
|
LSE
|
13:49:04
|
478
|
3499.000
|
LSE
|
13:49:00
|
31
|
3499.000
|
LSE
|
13:48:42
|
151
|
3499.500
|
LSE
|
13:45:38
|
180
|
3499.500
|
LSE
|
13:45:38
|
200
|
3499.500
|
LSE
|
13:45:38
|
661
|
3499.500
|
CHIX
|
13:45:38
|
190
|
3499.500
|
LSE
|
13:45:38
|
17
|
3499.500
|
CHIX
|
13:45:38
|
346
|
3499.500
|
LSE
|
13:45:38
|
277
|
3499.500
|
LSE
|
13:42:56
|
223
|
3499.500
|
LSE
|
13:42:56
|
490
|
3500.000
|
LSE
|
13:41:51
|
467
|
3500.000
|
LSE
|
13:41:51
|
574
|
3500.000
|
CHIX
|
13:41:51
|
298
|
3502.500
|
BATE
|
13:39:48
|
349
|
3502.500
|
BATE
|
13:39:48
|
289
|
3502.500
|
LSE
|
13:39:14
|
220
|
3502.500
|
LSE
|
13:39:14
|
22
|
3502.500
|
BATE
|
13:39:14
|
531
|
3502.500
|
LSE
|
13:38:53
|
62
|
3500.000
|
LSE
|
13:35:59
|
200
|
3500.000
|
LSE
|
13:35:59
|
211
|
3500.000
|
LSE
|
13:35:59
|
18
|
3500.000
|
LSE
|
13:35:59
|
219
|
3500.000
|
LSE
|
13:35:59
|
230
|
3500.000
|
LSE
|
13:35:59
|
486
|
3500.000
|
LSE
|
13:35:59
|
595
|
3500.000
|
LSE
|
13:35:59
|
181
|
3500.000
|
LSE
|
13:35:59
|
604
|
3500.000
|
CHIX
|
13:35:59
|
292
|
3500.000
|
LSE
|
13:35:55
|
53
|
3500.000
|
CHIX
|
13:35:45
|
505
|
3499.500
|
LSE
|
13:33:11
|
547
|
3500.000
|
LSE
|
13:32:04
|
542
|
3500.000
|
LSE
|
13:32:04
|
633
|
3500.000
|
BATE
|
13:32:04
|
608
|
3500.000
|
CHIX
|
13:32:04
|
284
|
3500.500
|
LSE
|
13:31:56
|
284
|
3500.500
|
LSE
|
13:31:55
|
546
|
3499.500
|
LSE
|
13:26:36
|
485
|
3500.000
|
LSE
|
13:25:52
|
17
|
3500.000
|
LSE
|
13:25:52
|
678
|
3500.500
|
CHIX
|
13:25:52
|
443
|
3501.000
|
LSE
|
13:24:04
|
36
|
3501.000
|
LSE
|
13:23:21
|
471
|
3501.000
|
LSE
|
13:23:21
|
305
|
3502.000
|
LSE
|
13:23:02
|
366
|
3502.000
|
LSE
|
13:23:02
|
468
|
3499.000
|
LSE
|
13:18:53
|
12
|
3499.000
|
LSE
|
13:18:53
|
515
|
3499.500
|
LSE
|
13:18:53
|
624
|
3499.500
|
CHIX
|
13:18:53
|
3
|
3500.000
|
BATE
|
13:17:07
|
573
|
3500.000
|
CHIX
|
13:17:07
|
611
|
3500.000
|
BATE
|
13:17:07
|
540
|
3500.000
|
LSE
|
13:17:07
|
392
|
3499.500
|
LSE
|
13:11:02
|
98
|
3499.500
|
LSE
|
13:11:02
|
166
|
3502.000
|
LSE
|
13:09:07
|
200
|
3502.000
|
LSE
|
13:09:07
|
168
|
3502.000
|
LSE
|
13:09:07
|
471
|
3502.000
|
LSE
|
13:09:07
|
499
|
3500.000
|
LSE
|
13:06:32
|
451
|
3499.000
|
LSE
|
13:05:15
|
98
|
3499.500
|
LSE
|
13:05:02
|
297
|
3499.500
|
LSE
|
13:05:02
|
75
|
3499.500
|
LSE
|
13:05:02
|
45
|
3499.500
|
LSE
|
13:05:02
|
148
|
3500.000
|
CHIX
|
13:05:02
|
475
|
3500.000
|
CHIX
|
13:05:02
|
425
|
3499.500
|
LSE
|
13:03:22
|
20
|
3499.500
|
LSE
|
13:03:22
|
75
|
3499.500
|
LSE
|
13:03:22
|
490
|
3498.500
|
LSE
|
13:00:35
|
641
|
3498.500
|
BATE
|
13:00:35
|
227
|
3499.000
|
LSE
|
12:58:07
|
230
|
3499.000
|
LSE
|
12:58:07
|
548
|
3499.500
|
LSE
|
12:55:41
|
682
|
3499.500
|
CHIX
|
12:55:41
|
489
|
3501.500
|
LSE
|
12:52:43
|
451
|
3502.000
|
LSE
|
12:52:40
|
582
|
3502.500
|
LSE
|
12:52:30
|
108
|
3502.500
|
LSE
|
12:52:30
|
633
|
3502.500
|
CHIX
|
12:52:30
|
543
|
3499.000
|
LSE
|
12:46:08
|
3
|
3499.000
|
LSE
|
12:46:08
|
477
|
3499.000
|
LSE
|
12:46:08
|
678
|
3499.000
|
BATE
|
12:46:08
|
443
|
3498.000
|
LSE
|
12:43:27
|
596
|
3499.000
|
CHIX
|
12:41:23
|
548
|
3499.000
|
LSE
|
12:41:23
|
485
|
3498.000
|
LSE
|
12:40:04
|
529
|
3498.000
|
LSE
|
12:37:44
|
529
|
3498.500
|
LSE
|
12:36:48
|
187
|
3499.000
|
LSE
|
12:34:01
|
143
|
3499.000
|
LSE
|
12:34:01
|
111
|
3499.000
|
LSE
|
12:34:01
|
696
|
3499.000
|
CHIX
|
12:34:01
|
441
|
3499.000
|
LSE
|
12:33:04
|
476
|
3498.500
|
LSE
|
12:30:19
|
597
|
3498.500
|
BATE
|
12:30:19
|
110
|
3499.000
|
LSE
|
12:29:30
|
413
|
3499.000
|
LSE
|
12:29:30
|
487
|
3498.500
|
LSE
|
12:26:39
|
458
|
3499.000
|
LSE
|
12:25:59
|
4
|
3499.000
|
LSE
|
12:25:59
|
167
|
3499.000
|
CHIX
|
12:25:09
|
333
|
3499.000
|
CHIX
|
12:25:09
|
100
|
3499.000
|
CHIX
|
12:25:09
|
209
|
3499.000
|
LSE
|
12:25:09
|
14
|
3499.000
|
LSE
|
12:25:09
|
319
|
3499.000
|
LSE
|
12:25:09
|
474
|
3499.500
|
LSE
|
12:23:27
|
22
|
3499.500
|
LSE
|
12:23:27
|
444
|
3499.500
|
LSE
|
12:19:29
|
516
|
3499.500
|
CHIX
|
12:18:29
|
301
|
3499.500
|
BATE
|
12:18:29
|
75
|
3499.500
|
CHIX
|
12:18:29
|
252
|
3499.500
|
BATE
|
12:18:29
|
152
|
3499.500
|
LSE
|
12:18:29
|
28
|
3499.500
|
BATE
|
12:18:29
|
389
|
3499.500
|
LSE
|
12:18:29
|
1
|
3499.500
|
LSE
|
12:18:29
|
510
|
3499.500
|
LSE
|
12:17:09
|
196
|
3499.500
|
LSE
|
12:16:10
|
344
|
3499.500
|
LSE
|
12:16:10
|
157
|
3497.500
|
LSE
|
12:12:06
|
317
|
3497.500
|
LSE
|
12:12:06
|
32
|
3497.500
|
LSE
|
12:12:06
|
25
|
3497.500
|
LSE
|
12:12:06
|
651
|
3498.500
|
CHIX
|
12:12:05
|
457
|
3498.500
|
LSE
|
12:12:05
|
474
|
3498.000
|
LSE
|
12:07:49
|
18
|
3498.000
|
LSE
|
12:07:49
|
441
|
3498.500
|
LSE
|
12:05:21
|
22
|
3498.500
|
LSE
|
12:05:21
|
273
|
3499.000
|
LSE
|
12:05:04
|
617
|
3499.000
|
CHIX
|
12:05:04
|
227
|
3499.000
|
LSE
|
12:05:04
|
11
|
3498.000
|
LSE
|
12:02:25
|
452
|
3498.000
|
BATE
|
12:02:25
|
135
|
3498.000
|
BATE
|
12:02:25
|
512
|
3498.000
|
LSE
|
12:02:25
|
300
|
3498.500
|
LSE
|
12:02:16
|
167
|
3498.500
|
LSE
|
12:02:16
|
14
|
3498.000
|
LSE
|
12:00:00
|
200
|
3498.000
|
LSE
|
12:00:00
|
31
|
3497.500
|
LSE
|
12:00:00
|
200
|
3497.500
|
LSE
|
12:00:00
|
526
|
3498.000
|
LSE
|
12:00:00
|
82
|
3498.000
|
LSE
|
12:00:00
|
109
|
3498.000
|
CHIX
|
12:00:00
|
520
|
3498.000
|
CHIX
|
12:00:00
|
394
|
3498.000
|
LSE
|
11:58:15
|
453
|
3498.500
|
LSE
|
11:57:19
|
90
|
3498.500
|
LSE
|
11:53:45
|
416
|
3498.500
|
LSE
|
11:53:45
|
22
|
3498.500
|
LSE
|
11:53:45
|
549
|
3499.000
|
LSE
|
11:53:45
|
624
|
3499.000
|
CHIX
|
11:53:45
|
118
|
3496.500
|
LSE
|
11:49:38
|
210
|
3496.500
|
LSE
|
11:49:38
|
210
|
3496.500
|
LSE
|
11:49:38
|
531
|
3496.500
|
LSE
|
11:49:38
|
81
|
3496.500
|
BATE
|
11:49:38
|
627
|
3496.500
|
BATE
|
11:49:38
|
520
|
3496.500
|
LSE
|
11:49:38
|
475
|
3496.500
|
LSE
|
11:49:38
|
52
|
3497.000
|
LSE
|
11:48:45
|
449
|
3497.000
|
LSE
|
11:45:08
|
571
|
3497.000
|
CHIX
|
11:45:08
|
16
|
3496.000
|
LSE
|
11:43:10
|
490
|
3496.000
|
LSE
|
11:43:10
|
77
|
3496.500
|
LSE
|
11:39:57
|
444
|
3496.500
|
LSE
|
11:39:57
|
510
|
3497.500
|
LSE
|
11:37:27
|
707
|
3497.500
|
CHIX
|
11:37:27
|
78
|
3498.000
|
LSE
|
11:36:34
|
299
|
3498.500
|
LSE
|
11:36:34
|
199
|
3498.500
|
LSE
|
11:36:34
|
230
|
3498.500
|
BATE
|
11:33:36
|
351
|
3498.500
|
BATE
|
11:33:36
|
27
|
3498.500
|
BATE
|
11:33:30
|
466
|
3498.500
|
LSE
|
11:32:41
|
84
|
3498.500
|
LSE
|
11:32:41
|
143
|
3498.000
|
LSE
|
11:30:07
|
128
|
3498.000
|
LSE
|
11:30:07
|
232
|
3498.000
|
LSE
|
11:30:07
|
103
|
3498.000
|
LSE
|
11:30:07
|
200
|
3498.000
|
LSE
|
11:30:07
|
180
|
3498.000
|
LSE
|
11:30:07
|
468
|
3498.500
|
LSE
|
11:30:07
|
491
|
3498.500
|
LSE
|
11:30:07
|
124
|
3498.500
|
LSE
|
11:30:07
|
142
|
3498.500
|
CHIX
|
11:30:07
|
476
|
3498.500
|
CHIX
|
11:30:07
|
614
|
3499.500
|
LSE
|
11:26:30
|
70
|
3499.000
|
BATE
|
11:24:15
|
47
|
3499.000
|
BATE
|
11:24:15
|
140
|
3499.000
|
CHIX
|
11:24:15
|
538
|
3499.000
|
LSE
|
11:24:15
|
216
|
3499.000
|
BATE
|
11:24:15
|
474
|
3499.000
|
LSE
|
11:24:15
|
537
|
3499.000
|
CHIX
|
11:24:15
|
263
|
3499.000
|
BATE
|
11:24:15
|
467
|
3499.000
|
LSE
|
11:21:06
|
146
|
3498.500
|
LSE
|
11:19:15
|
472
|
3499.000
|
LSE
|
11:18:59
|
446
|
3499.500
|
LSE
|
11:17:42
|
451
|
3499.500
|
LSE
|
11:17:42
|
665
|
3499.500
|
CHIX
|
11:17:42
|
260
|
3499.000
|
LSE
|
11:10:43
|
200
|
3499.000
|
LSE
|
11:10:43
|
374
|
3499.500
|
LSE
|
11:09:19
|
109
|
3499.500
|
LSE
|
11:09:19
|
480
|
3500.000
|
LSE
|
11:09:11
|
597
|
3502.000
|
CHIX
|
11:09:11
|
586
|
3501.500
|
BATE
|
11:09:11
|
460
|
3502.000
|
LSE
|
11:09:11
|
449
|
3503.500
|
LSE
|
11:06:00
|
549
|
3504.500
|
LSE
|
11:05:21
|
469
|
3502.000
|
LSE
|
11:03:00
|
640
|
3502.000
|
CHIX
|
11:02:05
|
606
|
3502.000
|
LSE
|
11:02:05
|
36
|
3502.500
|
LSE
|
11:01:35
|
49
|
3502.500
|
LSE
|
11:01:35
|
36
|
3502.500
|
LSE
|
11:01:35
|
292
|
3501.000
|
BATE
|
10:57:55
|
545
|
3501.000
|
LSE
|
10:57:55
|
251
|
3501.000
|
BATE
|
10:57:18
|
29
|
3501.000
|
BATE
|
10:57:12
|
511
|
3501.500
|
LSE
|
10:57:12
|
619
|
3501.500
|
CHIX
|
10:57:12
|
478
|
3500.500
|
LSE
|
10:54:09
|
482
|
3503.000
|
LSE
|
10:52:51
|
473
|
3503.000
|
LSE
|
10:51:17
|
444
|
3503.500
|
LSE
|
10:51:00
|
541
|
3506.000
|
LSE
|
10:47:31
|
620
|
3506.500
|
CHIX
|
10:47:29
|
542
|
3509.500
|
LSE
|
10:45:07
|
527
|
3509.500
|
LSE
|
10:45:07
|
491
|
3505.000
|
LSE
|
10:43:07
|
535
|
3505.500
|
LSE
|
10:40:54
|
484
|
3506.500
|
LSE
|
10:40:53
|
451
|
3506.500
|
CHIX
|
10:40:53
|
87
|
3506.500
|
CHIX
|
10:40:33
|
89
|
3507.000
|
BATE
|
10:40:33
|
592
|
3507.000
|
BATE
|
10:40:33
|
495
|
3507.000
|
LSE
|
10:40:33
|
115
|
3506.500
|
CHIX
|
10:40:33
|
527
|
3507.500
|
LSE
|
10:37:23
|
623
|
3507.000
|
LSE
|
10:36:49
|
304
|
3507.000
|
CHIX
|
10:36:49
|
53
|
3507.000
|
CHIX
|
10:36:49
|
219
|
3507.000
|
CHIX
|
10:36:49
|
450
|
3502.000
|
LSE
|
10:32:57
|
363
|
3503.500
|
LSE
|
10:31:09
|
140
|
3503.500
|
LSE
|
10:31:09
|
492
|
3500.000
|
LSE
|
10:28:15
|
321
|
3501.000
|
LSE
|
10:28:15
|
196
|
3501.000
|
LSE
|
10:28:15
|
461
|
3501.000
|
LSE
|
10:28:15
|
669
|
3501.000
|
CHIX
|
10:28:15
|
155
|
3503.000
|
LSE
|
10:24:44
|
305
|
3503.000
|
LSE
|
10:24:44
|
511
|
3504.000
|
LSE
|
10:24:41
|
446
|
3505.000
|
LSE
|
10:23:43
|
19
|
3505.000
|
LSE
|
10:23:43
|
712
|
3504.500
|
BATE
|
10:23:43
|
518
|
3505.500
|
LSE
|
10:21:03
|
484
|
3506.000
|
LSE
|
10:20:21
|
608
|
3506.000
|
CHIX
|
10:20:21
|
517
|
3506.000
|
LSE
|
10:19:04
|
32
|
3506.000
|
LSE
|
10:18:22
|
507
|
3506.000
|
LSE
|
10:17:00
|
442
|
3507.500
|
LSE
|
10:15:46
|
572
|
3508.000
|
CHIX
|
10:15:02
|
543
|
3508.000
|
LSE
|
10:15:02
|
346
|
3506.500
|
BATE
|
10:14:07
|
61
|
3506.500
|
LSE
|
10:14:07
|
279
|
3506.500
|
BATE
|
10:14:07
|
272
|
3506.500
|
LSE
|
10:14:07
|
10
|
3506.500
|
BATE
|
10:14:07
|
347
|
3506.500
|
LSE
|
10:14:07
|
23
|
3505.000
|
LSE
|
10:12:01
|
62
|
3505.000
|
LSE
|
10:12:01
|
397
|
3505.000
|
LSE
|
10:12:01
|
46
|
3505.000
|
LSE
|
10:12:01
|
48
|
3505.000
|
LSE
|
10:12:01
|
242
|
3505.500
|
CHIX
|
10:12:01
|
355
|
3505.500
|
CHIX
|
10:12:01
|
519
|
3501.000
|
LSE
|
10:08:04
|
523
|
3500.500
|
LSE
|
10:06:06
|
524
|
3501.000
|
LSE
|
10:06:06
|
540
|
3501.500
|
LSE
|
10:05:06
|
148
|
3501.500
|
CHIX
|
10:05:06
|
20
|
3501.500
|
CHIX
|
10:05:06
|
431
|
3501.500
|
CHIX
|
10:05:06
|
468
|
3499.500
|
LSE
|
10:02:18
|
36
|
3500.000
|
LSE
|
10:02:06
|
89
|
3500.000
|
LSE
|
10:02:06
|
178
|
3500.000
|
LSE
|
10:02:06
|
57
|
3500.000
|
LSE
|
10:02:06
|
125
|
3500.000
|
LSE
|
10:02:06
|
188
|
3500.000
|
LSE
|
10:01:09
|
374
|
3500.000
|
LSE
|
10:01:09
|
554
|
3500.000
|
BATE
|
10:01:09
|
23
|
3500.000
|
BATE
|
10:01:09
|
43
|
3500.000
|
BATE
|
10:01:09
|
550
|
3500.000
|
LSE
|
09:59:51
|
711
|
3500.000
|
LSE
|
09:59:51
|
297
|
3500.500
|
CHIX
|
09:59:51
|
410
|
3500.500
|
CHIX
|
09:59:51
|
500
|
3499.000
|
LSE
|
09:53:31
|
523
|
3499.500
|
LSE
|
09:51:54
|
633
|
3499.500
|
CHIX
|
09:50:45
|
443
|
3500.000
|
LSE
|
09:49:27
|
469
|
3500.500
|
LSE
|
09:48:43
|
490
|
3501.500
|
LSE
|
09:48:05
|
26
|
3501.500
|
LSE
|
09:47:54
|
245
|
3501.000
|
LSE
|
09:47:27
|
84
|
3502.000
|
BATE
|
09:46:58
|
135
|
3502.000
|
BATE
|
09:46:58
|
17
|
3502.000
|
BATE
|
09:46:54
|
425
|
3502.000
|
BATE
|
09:46:54
|
662
|
3502.500
|
LSE
|
09:46:54
|
515
|
3503.000
|
LSE
|
09:46:45
|
526
|
3498.500
|
LSE
|
09:43:47
|
686
|
3499.000
|
LSE
|
09:43:07
|
345
|
3499.000
|
LSE
|
09:43:06
|
104
|
3499.000
|
LSE
|
09:43:06
|
491
|
3499.000
|
CHIX
|
09:43:06
|
212
|
3499.000
|
CHIX
|
09:43:06
|
148
|
3499.000
|
LSE
|
09:40:23
|
228
|
3499.000
|
LSE
|
09:40:23
|
128
|
3499.000
|
LSE
|
09:40:23
|
456
|
3498.000
|
LSE
|
09:38:01
|
82
|
3498.000
|
CHIX
|
09:38:01
|
10
|
3498.000
|
CHIX
|
09:37:44
|
518
|
3499.000
|
LSE
|
09:36:59
|
485
|
3499.000
|
LSE
|
09:36:48
|
572
|
3499.500
|
LSE
|
09:36:42
|
558
|
3498.000
|
CHIX
|
09:34:52
|
541
|
3498.500
|
LSE
|
09:32:54
|
159
|
3499.000
|
LSE
|
09:32:48
|
336
|
3499.000
|
LSE
|
09:32:48
|
544
|
3499.500
|
LSE
|
09:32:39
|
616
|
3499.500
|
BATE
|
09:32:39
|
455
|
3499.500
|
LSE
|
09:32:39
|
463
|
3499.500
|
LSE
|
09:30:42
|
600
|
3500.000
|
CHIX
|
09:30:00
|
559
|
3500.500
|
LSE
|
09:27:25
|
622
|
3500.500
|
CHIX
|
09:27:25
|
64
|
3500.500
|
CHIX
|
09:27:25
|
240
|
3498.500
|
LSE
|
09:26:00
|
28
|
3498.500
|
CHIX
|
09:26:00
|
10
|
3498.500
|
CHIX
|
09:26:00
|
222
|
3498.500
|
LSE
|
09:26:00
|
541
|
3498.500
|
LSE
|
09:22:55
|
51
|
3498.500
|
BATE
|
09:22:55
|
598
|
3498.500
|
BATE
|
09:22:55
|
445
|
3499.000
|
LSE
|
09:20:56
|
538
|
3499.000
|
LSE
|
09:19:31
|
503
|
3500.000
|
LSE
|
09:18:16
|
444
|
3501.000
|
LSE
|
09:17:23
|
591
|
3501.000
|
CHIX
|
09:17:23
|
482
|
3499.500
|
LSE
|
09:15:02
|
526
|
3500.500
|
LSE
|
09:14:58
|
486
|
3499.000
|
LSE
|
09:13:42
|
190
|
3499.500
|
LSE
|
09:11:53
|
20
|
3499.500
|
LSE
|
09:11:53
|
180
|
3499.500
|
LSE
|
09:11:53
|
223
|
3499.500
|
LSE
|
09:11:53
|
479
|
3499.500
|
BATE
|
09:11:53
|
51
|
3499.500
|
BATE
|
09:11:53
|
610
|
3500.000
|
LSE
|
09:11:53
|
155
|
3500.000
|
LSE
|
09:11:53
|
509
|
3500.000
|
CHIX
|
09:11:53
|
139
|
3500.000
|
CHIX
|
09:11:53
|
20
|
3499.500
|
BATE
|
09:10:46
|
65
|
3499.500
|
BATE
|
09:10:46
|
493
|
3499.500
|
LSE
|
09:09:02
|
15
|
3499.500
|
LSE
|
09:09:02
|
512
|
3500.000
|
LSE
|
09:08:58
|
27
|
3500.000
|
LSE
|
09:08:58
|
120
|
3500.000
|
LSE
|
09:08:58
|
190
|
3500.000
|
CHIX
|
09:08:58
|
184
|
3500.000
|
CHIX
|
09:08:58
|
37
|
3500.000
|
CHIX
|
09:08:58
|
180
|
3500.000
|
CHIX
|
09:08:58
|
376
|
3500.000
|
LSE
|
09:08:28
|
374
|
3499.000
|
LSE
|
09:07:02
|
166
|
3499.000
|
LSE
|
09:07:02
|
139
|
3498.000
|
LSE
|
09:05:00
|
50
|
3498.000
|
LSE
|
09:04:43
|
34
|
3498.000
|
LSE
|
09:04:43
|
321
|
3498.000
|
LSE
|
09:04:43
|
567
|
3498.000
|
CHIX
|
09:03:55
|
16
|
3498.000
|
CHIX
|
09:03:35
|
480
|
3498.500
|
LSE
|
09:03:06
|
59
|
3498.500
|
LSE
|
09:03:06
|
493
|
3498.500
|
LSE
|
09:02:35
|
476
|
3501.000
|
LSE
|
09:02:00
|
504
|
3501.500
|
LSE
|
09:01:59
|
479
|
3502.000
|
BATE
|
09:01:58
|
30
|
3502.000
|
BATE
|
09:01:58
|
43
|
3502.000
|
CHIX
|
09:01:58
|
143
|
3502.000
|
BATE
|
09:01:58
|
52
|
3502.000
|
CHIX
|
09:01:58
|
522
|
3502.000
|
CHIX
|
09:01:58
|
460
|
3502.000
|
LSE
|
09:01:58
|
523
|
3502.000
|
LSE
|
09:00:55
|
19
|
3502.000
|
LSE
|
09:00:55
|
96
|
3500.000
|
LSE
|
08:57:47
|
414
|
3500.000
|
LSE
|
08:57:47
|
458
|
3504.500
|
LSE
|
08:56:11
|
490
|
3505.500
|
LSE
|
08:54:42
|
444
|
3505.500
|
LSE
|
08:54:42
|
462
|
3506.000
|
LSE
|
08:54:04
|
8
|
3506.500
|
LSE
|
08:53:58
|
193
|
3506.500
|
LSE
|
08:53:58
|
366
|
3506.500
|
LSE
|
08:53:58
|
604
|
3508.000
|
CHIX
|
08:53:58
|
466
|
3508.000
|
LSE
|
08:53:58
|
638
|
3508.000
|
BATE
|
08:53:58
|
70
|
3508.000
|
LSE
|
08:53:58
|
207
|
3504.500
|
LSE
|
08:50:35
|
249
|
3504.500
|
LSE
|
08:50:35
|
472
|
3503.500
|
LSE
|
08:49:15
|
64
|
3504.000
|
LSE
|
08:49:09
|
478
|
3504.000
|
LSE
|
08:49:09
|
525
|
3504.500
|
LSE
|
08:49:09
|
310
|
3504.500
|
CHIX
|
08:49:09
|
268
|
3504.500
|
CHIX
|
08:49:09
|
777
|
3505.000
|
LSE
|
08:48:45
|
527
|
3504.500
|
LSE
|
08:48:11
|
483
|
3504.500
|
LSE
|
08:47:35
|
535
|
3504.000
|
LSE
|
08:46:52
|
356
|
3504.500
|
LSE
|
08:46:51
|
89
|
3504.500
|
LSE
|
08:46:51
|
469
|
3505.000
|
LSE
|
08:46:16
|
620
|
3505.500
|
CHIX
|
08:44:35
|
83
|
3505.500
|
LSE
|
08:43:29
|
228
|
3505.500
|
LSE
|
08:43:29
|
146
|
3505.500
|
LSE
|
08:43:28
|
350
|
3506.500
|
BATE
|
08:43:28
|
120
|
3506.500
|
BATE
|
08:43:28
|
162
|
3508.000
|
LSE
|
08:42:44
|
152
|
3508.000
|
LSE
|
08:42:44
|
200
|
3508.000
|
LSE
|
08:42:44
|
40
|
3508.000
|
LSE
|
08:42:44
|
151
|
3508.000
|
LSE
|
08:42:44
|
200
|
3508.000
|
LSE
|
08:42:44
|
152
|
3508.000
|
LSE
|
08:42:44
|
28
|
3508.000
|
LSE
|
08:42:44
|
598
|
3508.000
|
LSE
|
08:42:44
|
193
|
3508.000
|
LSE
|
08:42:44
|
95
|
3506.500
|
LSE
|
08:42:10
|
14
|
3506.500
|
LSE
|
08:41:59
|
16
|
3506.500
|
BATE
|
08:41:59
|
199
|
3506.500
|
BATE
|
08:41:59
|
82
|
3506.500
|
LSE
|
08:41:50
|
91
|
3503.500
|
CHIX
|
08:39:15
|
261
|
3503.500
|
CHIX
|
08:39:15
|
540
|
3503.500
|
LSE
|
08:39:15
|
282
|
3503.500
|
CHIX
|
08:39:15
|
255
|
3503.000
|
LSE
|
08:37:44
|
254
|
3503.000
|
LSE
|
08:37:30
|
172
|
3504.000
|
LSE
|
08:36:35
|
47
|
3504.000
|
LSE
|
08:36:32
|
300
|
3504.000
|
LSE
|
08:36:30
|
28
|
3504.000
|
LSE
|
08:36:30
|
508
|
3504.500
|
LSE
|
08:36:30
|
537
|
3504.500
|
LSE
|
08:36:30
|
999
|
3505.000
|
LSE
|
08:35:51
|
40
|
3505.000
|
CHIX
|
08:35:51
|
600
|
3505.000
|
CHIX
|
08:35:51
|
506
|
3499.500
|
LSE
|
08:34:03
|
479
|
3500.500
|
LSE
|
08:33:11
|
206
|
3503.500
|
LSE
|
08:31:58
|
302
|
3503.500
|
LSE
|
08:31:58
|
261
|
3504.500
|
LSE
|
08:31:56
|
106
|
3504.500
|
LSE
|
08:31:56
|
120
|
3504.500
|
LSE
|
08:31:52
|
56
|
3505.000
|
CHIX
|
08:31:21
|
97
|
3505.000
|
CHIX
|
08:31:18
|
271
|
3505.000
|
LSE
|
08:31:16
|
596
|
3505.000
|
BATE
|
08:31:16
|
417
|
3505.000
|
CHIX
|
08:31:15
|
6
|
3505.000
|
BATE
|
08:31:15
|
254
|
3505.000
|
LSE
|
08:31:15
|
343
|
3499.500
|
LSE
|
08:28:35
|
167
|
3499.500
|
LSE
|
08:28:35
|
455
|
3501.000
|
LSE
|
08:28:29
|
7
|
3501.000
|
LSE
|
08:28:29
|
600
|
3501.000
|
CHIX
|
08:28:29
|
479
|
3501.500
|
LSE
|
08:28:07
|
451
|
3498.500
|
LSE
|
08:26:15
|
496
|
3501.500
|
LSE
|
08:25:02
|
485
|
3500.500
|
LSE
|
08:23:54
|
142
|
3500.500
|
LSE
|
08:23:18
|
200
|
3500.500
|
LSE
|
08:23:18
|
99
|
3500.000
|
LSE
|
08:23:18
|
102
|
3500.000
|
LSE
|
08:23:18
|
697
|
3500.000
|
BATE
|
08:23:18
|
465
|
3500.500
|
CHIX
|
08:23:18
|
477
|
3500.500
|
LSE
|
08:23:18
|
166
|
3500.500
|
CHIX
|
08:22:55
|
451
|
3505.500
|
LSE
|
08:21:27
|
504
|
3506.000
|
LSE
|
08:21:10
|
517
|
3506.000
|
LSE
|
08:20:45
|
322
|
3506.500
|
LSE
|
08:20:42
|
169
|
3506.500
|
LSE
|
08:20:42
|
12
|
3506.500
|
LSE
|
08:20:42
|
540
|
3503.500
|
CHIX
|
08:19:34
|
574
|
3503.500
|
BATE
|
08:19:34
|
137
|
3503.500
|
CHIX
|
08:19:34
|
491
|
3503.500
|
LSE
|
08:19:34
|
521
|
3503.500
|
LSE
|
08:19:34
|
512
|
3500.000
|
LSE
|
08:18:12
|
211
|
3500.000
|
LSE
|
08:18:12
|
535
|
3495.000
|
LSE
|
08:16:14
|
230
|
3495.500
|
CHIX
|
08:16:14
|
307
|
3495.500
|
CHIX
|
08:16:14
|
120
|
3495.500
|
CHIX
|
08:16:14
|
499
|
3494.500
|
LSE
|
08:15:08
|
527
|
3497.500
|
LSE
|
08:14:48
|
530
|
3499.000
|
LSE
|
08:14:27
|
19
|
3499.500
|
LSE
|
08:14:22
|
399
|
3499.500
|
LSE
|
08:14:22
|
127
|
3499.500
|
LSE
|
08:14:20
|
488
|
3500.500
|
LSE
|
08:13:35
|
112
|
3500.500
|
CHIX
|
08:13:35
|
485
|
3500.500
|
CHIX
|
08:13:35
|
416
|
3502.000
|
LSE
|
08:12:25
|
81
|
3502.000
|
LSE
|
08:12:25
|
227
|
3507.500
|
LSE
|
08:11:02
|
110
|
3507.500
|
LSE
|
08:11:02
|
190
|
3507.500
|
LSE
|
08:11:02
|
468
|
3509.500
|
LSE
|
08:10:49
|
43
|
3509.500
|
LSE
|
08:10:49
|
22
|
3510.500
|
LSE
|
08:10:46
|
466
|
3510.500
|
LSE
|
08:10:46
|
508
|
3510.500
|
LSE
|
08:10:29
|
462
|
3513.000
|
LSE
|
08:10:14
|
549
|
3515.000
|
BATE
|
08:09:57
|
98
|
3515.000
|
BATE
|
08:09:57
|
528
|
3516.000
|
LSE
|
08:09:57
|
659
|
3516.000
|
CHIX
|
08:09:57
|
134
|
3512.000
|
CHIX
|
08:08:43
|
514
|
3512.000
|
CHIX
|
08:08:43
|
448
|
3512.000
|
LSE
|
08:08:43
|
77
|
3508.500
|
CHIX
|
08:07:18
|
600
|
3508.500
|
CHIX
|
08:07:18
|
546
|
3509.000
|
LSE
|
08:07:14
|
553
|
3506.500
|
LSE
|
08:05:39
|
458
|
3507.000
|
BATE
|
08:05:39
|
103
|
3507.000
|
BATE
|
08:05:39
|
224
|
3507.000
|
LSE
|
08:05:38
|
14
|
3507.000
|
BATE
|
08:05:38
|
459
|
3507.000
|
LSE
|
08:05:38
|
13
|
3507.000
|
BATE
|
08:05:38
|
262
|
3507.000
|
LSE
|
08:05:38
|
11
|
3507.000
|
BATE
|
08:05:38
|
31
|
3507.000
|
BATE
|
08:05:38
|
528
|
3507.500
|
LSE
|
08:05:37
|
224
|
3504.500
|
CHIX
|
08:04:12
|
480
|
3505.500
|
LSE
|
08:04:08
|
272
|
3505.500
|
LSE
|
08:04:08
|
218
|
3505.500
|
LSE
|
08:04:08
|
347
|
3507.000
|
LSE
|
08:02:54
|
155
|
3507.000
|
LSE
|
08:02:54
|
464
|
3508.000
|
LSE
|
08:02:20
|
445
|
3509.000
|
LSE
|
08:02:14
|
604
|
3511.000
|
CHIX
|
08:02:11
|
174
|
3509.000
|
BATE
|
08:01:00
|
542
|
3508.500
|
LSE
|
08:01:00
|
470
|
3509.000
|
LSE
|
08:01:00
|
515
|
3509.000
|
BATE
|
08:01:00
|
609
|
3509.000
|
CHIX
|
08:00:40
|
467
|
3509.500
|
LSE
|
08:00:40
|