Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated December 14, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Wioleta Koszolko
|
||
Name: |
Wioleta Koszolko |
|||
Title: |
Senior Assistant Company Secretary
|
|||
Date of purchase:
|
13 December 2022
|
Number of ordinary shares of 25 pence each purchased:
|
716,731
|
Highest price paid per share (pence):
|
3296.50p
|
Lowest price paid per share (pence):
|
3231.00p
|
Volume weighted average price paid per share (pence):
|
3254.6308p
|
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
|
13/12/2022
|
429,602
|
3,254.8038
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
13/12/2022
|
166,060
|
3,254.6419
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
13/12/2022
|
121,069
|
3,254.0014
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
310
|
3,265.50
|
LSE
|
16:16:40
|
48
|
3,266.00
|
BATE
|
16:16:40
|
187
|
3,266.00
|
BATE
|
16:16:40
|
100
|
3,266.00
|
BATE
|
16:16:40
|
81
|
3,266.00
|
BATE
|
16:16:40
|
48
|
3,266.00
|
BATE
|
16:16:40
|
602
|
3,265.50
|
CHIX
|
16:16:40
|
640
|
3,265.50
|
LSE
|
16:16:40
|
169
|
3,265.50
|
BATE
|
16:16:40
|
251
|
3,265.50
|
BATE
|
16:16:40
|
396
|
3,265.50
|
BATE
|
16:16:40
|
424
|
3,265.50
|
CHIX
|
16:16:40
|
165
|
3,266.50
|
LSE
|
16:16:33
|
134
|
3,266.50
|
LSE
|
16:16:33
|
350
|
3,266.50
|
LSE
|
16:16:33
|
93
|
3,266.50
|
LSE
|
16:16:33
|
44
|
3,266.50
|
LSE
|
16:16:33
|
148
|
3,266.50
|
LSE
|
16:16:33
|
93
|
3,266.50
|
LSE
|
16:16:33
|
76
|
3,266.50
|
LSE
|
16:16:33
|
76
|
3,266.50
|
LSE
|
16:16:33
|
140
|
3,266.50
|
LSE
|
16:16:33
|
69
|
3,266.50
|
LSE
|
16:16:33
|
47
|
3,266.50
|
LSE
|
16:16:33
|
101
|
3,266.50
|
LSE
|
16:16:33
|
93
|
3,266.50
|
LSE
|
16:16:33
|
48
|
3,266.50
|
LSE
|
16:16:33
|
84
|
3,266.50
|
LSE
|
16:16:33
|
591
|
3,266.00
|
CHIX
|
16:16:14
|
198
|
3,266.00
|
CHIX
|
16:16:14
|
100
|
3,266.00
|
BATE
|
16:16:06
|
70
|
3,266.00
|
BATE
|
16:16:06
|
3
|
3,266.00
|
BATE
|
16:16:06
|
100
|
3,266.00
|
BATE
|
16:16:05
|
5
|
3,266.00
|
BATE
|
16:16:05
|
8
|
3,266.00
|
BATE
|
16:16:05
|
100
|
3,266.00
|
BATE
|
16:16:05
|
282
|
3,266.00
|
LSE
|
16:16:05
|
307
|
3,266.00
|
LSE
|
16:16:05
|
93
|
3,266.00
|
BATE
|
16:16:05
|
800
|
3,266.00
|
BATE
|
16:16:05
|
800
|
3,266.00
|
BATE
|
16:16:05
|
7
|
3,266.00
|
LSE
|
16:16:04
|
5
|
3,266.00
|
LSE
|
16:16:04
|
7
|
3,266.00
|
LSE
|
16:16:04
|
4
|
3,266.00
|
LSE
|
16:16:04
|
4
|
3,266.00
|
LSE
|
16:16:04
|
5
|
3,266.00
|
LSE
|
16:16:04
|
6
|
3,266.00
|
LSE
|
16:16:04
|
7
|
3,266.00
|
LSE
|
16:16:04
|
7
|
3,266.00
|
LSE
|
16:16:04
|
9
|
3,266.00
|
LSE
|
16:16:04
|
10
|
3,266.00
|
LSE
|
16:16:04
|
33
|
3,266.00
|
LSE
|
16:16:04
|
118
|
3,266.00
|
LSE
|
16:16:04
|
12
|
3,266.00
|
LSE
|
16:16:04
|
14
|
3,266.00
|
LSE
|
16:16:04
|
7
|
3,266.00
|
LSE
|
16:16:04
|
16
|
3,266.00
|
LSE
|
16:16:04
|
35
|
3,266.00
|
LSE
|
16:16:04
|
87
|
3,266.00
|
LSE
|
16:16:04
|
18
|
3,266.00
|
LSE
|
16:16:04
|
9
|
3,266.00
|
LSE
|
16:16:04
|
21
|
3,266.00
|
LSE
|
16:16:04
|
9
|
3,266.00
|
LSE
|
16:16:04
|
17
|
3,265.50
|
BATE
|
16:15:49
|
45
|
3,265.00
|
BATE
|
16:15:13
|
55
|
3,265.00
|
BATE
|
16:15:13
|
1
|
3,265.00
|
BATE
|
16:15:08
|
416
|
3,265.50
|
LSE
|
16:15:08
|
542
|
3,265.50
|
LSE
|
16:15:08
|
400
|
3,265.50
|
LSE
|
16:15:08
|
14
|
3,265.50
|
LSE
|
16:15:08
|
84
|
3,265.50
|
LSE
|
16:15:08
|
184
|
3,265.50
|
LSE
|
16:15:08
|
170
|
3,265.50
|
LSE
|
16:15:08
|
568
|
3,265.50
|
LSE
|
16:15:08
|
227
|
3,265.50
|
LSE
|
16:15:08
|
179
|
3,265.50
|
LSE
|
16:15:01
|
200
|
3,265.50
|
LSE
|
16:14:56
|
185
|
3,265.50
|
LSE
|
16:14:55
|
106
|
3,265.50
|
LSE
|
16:14:55
|
340
|
3,265.50
|
LSE
|
16:14:55
|
34
|
3,265.50
|
CHIX
|
16:14:52
|
477
|
3,265.50
|
CHIX
|
16:14:52
|
381
|
3,265.50
|
CHIX
|
16:14:48
|
425
|
3,265.50
|
CHIX
|
16:14:48
|
64
|
3,265.50
|
BATE
|
16:14:37
|
109
|
3,265.50
|
BATE
|
16:14:37
|
100
|
3,265.50
|
BATE
|
16:14:37
|
104
|
3,265.50
|
BATE
|
16:14:37
|
427
|
3,265.50
|
LSE
|
16:14:35
|
226
|
3,265.50
|
LSE
|
16:14:33
|
237
|
3,266.00
|
LSE
|
16:14:31
|
259
|
3,266.00
|
LSE
|
16:14:31
|
195
|
3,266.00
|
LSE
|
16:14:31
|
132
|
3,266.00
|
LSE
|
16:14:31
|
95
|
3,266.00
|
LSE
|
16:14:30
|
18
|
3,266.00
|
LSE
|
16:14:30
|
44
|
3,266.00
|
LSE
|
16:14:30
|
29
|
3,266.00
|
LSE
|
16:14:30
|
180
|
3,265.00
|
LSE
|
16:14:23
|
85
|
3,265.00
|
BATE
|
16:14:23
|
615
|
3,265.00
|
BATE
|
16:14:23
|
646
|
3,265.00
|
BATE
|
16:14:23
|
232
|
3,265.00
|
BATE
|
16:14:23
|
80
|
3,265.00
|
BATE
|
16:14:23
|
400
|
3,265.00
|
BATE
|
16:14:23
|
11
|
3,265.00
|
BATE
|
16:14:12
|
364
|
3,265.00
|
CHIX
|
16:14:12
|
3
|
3,265.00
|
CHIX
|
16:14:12
|
16
|
3,265.00
|
CHIX
|
16:14:12
|
74
|
3,265.00
|
CHIX
|
16:14:12
|
15
|
3,265.00
|
CHIX
|
16:14:12
|
60
|
3,265.00
|
CHIX
|
16:14:12
|
166
|
3,265.00
|
CHIX
|
16:14:12
|
41
|
3,265.00
|
LSE
|
16:14:00
|
42
|
3,265.00
|
LSE
|
16:14:00
|
101
|
3,265.00
|
LSE
|
16:14:00
|
12
|
3,265.00
|
LSE
|
16:14:00
|
533
|
3,264.50
|
BATE
|
16:13:36
|
70
|
3,265.00
|
LSE
|
16:13:36
|
101
|
3,265.00
|
LSE
|
16:13:36
|
150
|
3,265.00
|
LSE
|
16:13:36
|
344
|
3,265.00
|
LSE
|
16:13:09
|
538
|
3,265.00
|
LSE
|
16:13:09
|
746
|
3,265.00
|
LSE
|
16:13:09
|
199
|
3,265.00
|
LSE
|
16:13:06
|
7
|
3,265.00
|
LSE
|
16:13:00
|
5
|
3,265.00
|
LSE
|
16:13:00
|
7
|
3,265.00
|
LSE
|
16:13:00
|
4
|
3,265.00
|
LSE
|
16:13:00
|
100
|
3,265.00
|
LSE
|
16:13:00
|
135
|
3,265.00
|
LSE
|
16:13:00
|
5
|
3,265.00
|
LSE
|
16:13:00
|
17
|
3,265.00
|
LSE
|
16:13:00
|
38
|
3,265.00
|
LSE
|
16:13:00
|
72
|
3,264.50
|
LSE
|
16:12:45
|
31
|
3,264.50
|
LSE
|
16:12:45
|
76
|
3,264.50
|
LSE
|
16:12:38
|
95
|
3,264.50
|
LSE
|
16:12:38
|
31
|
3,264.50
|
LSE
|
16:12:38
|
319
|
3,264.00
|
CHIX
|
16:12:31
|
130
|
3,264.00
|
CHIX
|
16:12:31
|
74
|
3,264.00
|
CHIX
|
16:12:31
|
13
|
3,264.00
|
CHIX
|
16:12:31
|
101
|
3,264.00
|
LSE
|
16:12:31
|
235
|
3,264.00
|
LSE
|
16:12:31
|
60
|
3,264.00
|
BATE
|
16:12:11
|
377
|
3,264.00
|
BATE
|
16:12:11
|
100
|
3,264.50
|
BATE
|
16:12:04
|
51
|
3,264.50
|
BATE
|
16:12:04
|
229
|
3,264.50
|
CHIX
|
16:12:04
|
435
|
3,264.50
|
BATE
|
16:12:04
|
64
|
3,264.50
|
BATE
|
16:12:00
|
60
|
3,264.50
|
BATE
|
16:12:00
|
50
|
3,264.50
|
BATE
|
16:12:00
|
64
|
3,264.50
|
BATE
|
16:12:00
|
100
|
3,264.50
|
CHIX
|
16:12:00
|
130
|
3,264.50
|
CHIX
|
16:12:00
|
229
|
3,264.50
|
CHIX
|
16:12:00
|
229
|
3,264.50
|
CHIX
|
16:12:00
|
4
|
3,264.50
|
BATE
|
16:11:57
|
451
|
3,264.50
|
BATE
|
16:11:55
|
456
|
3,264.00
|
BATE
|
16:11:16
|
155
|
3,264.00
|
BATE
|
16:11:16
|
476
|
3,264.00
|
LSE
|
16:11:16
|
317
|
3,264.00
|
LSE
|
16:11:16
|
91
|
3,264.50
|
LSE
|
16:10:59
|
243
|
3,264.50
|
LSE
|
16:10:59
|
442
|
3,264.50
|
CHIX
|
16:10:58
|
247
|
3,264.00
|
BATE
|
16:10:51
|
100
|
3,264.50
|
BATE
|
16:10:49
|
84
|
3,264.50
|
BATE
|
16:10:49
|
100
|
3,264.50
|
BATE
|
16:10:49
|
51
|
3,264.50
|
BATE
|
16:10:49
|
64
|
3,264.50
|
BATE
|
16:10:49
|
108
|
3,264.50
|
BATE
|
16:10:49
|
100
|
3,264.50
|
BATE
|
16:10:49
|
64
|
3,264.50
|
BATE
|
16:10:49
|
58
|
3,264.50
|
BATE
|
16:10:49
|
100
|
3,264.50
|
BATE
|
16:10:49
|
1113
|
3,264.00
|
LSE
|
16:10:49
|
512
|
3,264.00
|
LSE
|
16:10:49
|
462
|
3,264.00
|
CHIX
|
16:10:49
|
316
|
3,264.50
|
LSE
|
16:10:39
|
346
|
3,264.50
|
LSE
|
16:10:39
|
364
|
3,265.00
|
BATE
|
16:10:39
|
333
|
3,265.00
|
LSE
|
16:10:39
|
152
|
3,265.00
|
CHIX
|
16:10:39
|
280
|
3,265.00
|
CHIX
|
16:10:39
|
488
|
3,265.00
|
BATE
|
16:10:39
|
359
|
3,265.00
|
LSE
|
16:10:39
|
100
|
3,263.50
|
LSE
|
16:09:56
|
100
|
3,263.50
|
LSE
|
16:09:56
|
15
|
3,263.50
|
LSE
|
16:09:55
|
56
|
3,263.50
|
LSE
|
16:09:55
|
200
|
3,263.50
|
LSE
|
16:09:53
|
96
|
3,263.50
|
LSE
|
16:09:51
|
575
|
3,264.00
|
CHIX
|
16:09:51
|
297
|
3,264.00
|
LSE
|
16:09:51
|
229
|
3,264.00
|
CHIX
|
16:09:48
|
100
|
3,264.00
|
CHIX
|
16:09:48
|
293
|
3,263.00
|
LSE
|
16:09:15
|
438
|
3,263.00
|
LSE
|
16:09:15
|
637
|
3,263.00
|
LSE
|
16:09:15
|
4
|
3,263.00
|
LSE
|
16:09:15
|
453
|
3,263.00
|
BATE
|
16:09:15
|
398
|
3,263.50
|
LSE
|
16:09:13
|
400
|
3,264.00
|
LSE
|
16:09:12
|
398
|
3,264.00
|
BATE
|
16:09:12
|
94
|
3,264.00
|
BATE
|
16:09:12
|
6
|
3,264.00
|
LSE
|
16:09:12
|
292
|
3,264.00
|
LSE
|
16:09:12
|
21
|
3,264.00
|
LSE
|
16:09:12
|
100
|
3,264.50
|
CHIX
|
16:09:09
|
103
|
3,264.50
|
CHIX
|
16:09:09
|
113
|
3,264.50
|
CHIX
|
16:09:09
|
229
|
3,264.50
|
CHIX
|
16:09:09
|
229
|
3,264.50
|
CHIX
|
16:09:09
|
100
|
3,264.00
|
LSE
|
16:09:07
|
229
|
3,264.50
|
CHIX
|
16:09:06
|
229
|
3,264.50
|
CHIX
|
16:09:06
|
201
|
3,263.50
|
LSE
|
16:08:54
|
288
|
3,263.50
|
LSE
|
16:08:54
|
336
|
3,263.50
|
LSE
|
16:08:54
|
101
|
3,263.50
|
LSE
|
16:08:54
|
40
|
3,263.50
|
LSE
|
16:08:51
|
229
|
3,264.00
|
CHIX
|
16:08:48
|
229
|
3,264.00
|
CHIX
|
16:08:48
|
419
|
3,264.00
|
CHIX
|
16:08:48
|
475
|
3,264.00
|
BATE
|
16:08:41
|
334
|
3,261.50
|
LSE
|
16:07:57
|
290
|
3,261.50
|
LSE
|
16:07:57
|
468
|
3,261.50
|
CHIX
|
16:07:57
|
426
|
3,261.50
|
BATE
|
16:07:57
|
628
|
3,262.00
|
LSE
|
16:07:47
|
436
|
3,262.00
|
CHIX
|
16:07:47
|
170
|
3,262.50
|
CHIX
|
16:07:43
|
52
|
3,262.50
|
CHIX
|
16:07:43
|
229
|
3,262.50
|
CHIX
|
16:07:43
|
62
|
3,261.00
|
LSE
|
16:07:05
|
155
|
3,261.00
|
LSE
|
16:07:05
|
45
|
3,261.00
|
LSE
|
16:07:05
|
443
|
3,261.00
|
LSE
|
16:07:05
|
7
|
3,261.50
|
LSE
|
16:07:01
|
230
|
3,260.50
|
LSE
|
16:06:23
|
137
|
3,260.50
|
LSE
|
16:06:23
|
483
|
3,260.50
|
BATE
|
16:06:23
|
432
|
3,260.50
|
CHIX
|
16:06:23
|
346
|
3,261.00
|
LSE
|
16:06:23
|
322
|
3,261.00
|
LSE
|
16:06:23
|
31
|
3,261.00
|
CHIX
|
16:06:23
|
400
|
3,261.00
|
CHIX
|
16:06:23
|
421
|
3,261.00
|
BATE
|
16:06:23
|
100
|
3,261.50
|
CHIX
|
16:05:42
|
555
|
3,261.50
|
BATE
|
16:05:42
|
484
|
3,261.50
|
CHIX
|
16:05:42
|
407
|
3,261.50
|
LSE
|
16:05:41
|
199
|
3,261.50
|
LSE
|
16:05:34
|
357
|
3,262.00
|
LSE
|
16:05:28
|
396
|
3,262.00
|
BATE
|
16:05:28
|
474
|
3,262.00
|
CHIX
|
16:05:28
|
412
|
3,262.00
|
BATE
|
16:05:28
|
229
|
3,262.50
|
CHIX
|
16:05:22
|
140
|
3,262.50
|
CHIX
|
16:05:22
|
386
|
3,262.50
|
CHIX
|
16:05:22
|
100
|
3,262.50
|
CHIX
|
16:05:22
|
265
|
3,260.50
|
CHIX
|
16:04:08
|
198
|
3,260.50
|
CHIX
|
16:04:08
|
185
|
3,260.50
|
LSE
|
16:04:08
|
31
|
3,260.50
|
LSE
|
16:04:08
|
186
|
3,260.50
|
LSE
|
16:04:08
|
414
|
3,260.50
|
BATE
|
16:04:08
|
329
|
3,260.50
|
BATE
|
16:04:08
|
481
|
3,260.50
|
CHIX
|
16:04:08
|
463
|
3,260.50
|
LSE
|
16:04:08
|
131
|
3,260.50
|
LSE
|
16:04:08
|
122
|
3,260.50
|
BATE
|
16:04:08
|
84
|
3,261.00
|
CHIX
|
16:04:08
|
697
|
3,261.00
|
CHIX
|
16:04:08
|
58
|
3,261.00
|
CHIX
|
16:04:08
|
400
|
3,260.50
|
LSE
|
16:03:14
|
100
|
3,261.00
|
BATE
|
16:03:13
|
52
|
3,261.00
|
BATE
|
16:03:13
|
30
|
3,261.00
|
BATE
|
16:03:13
|
70
|
3,261.00
|
BATE
|
16:03:13
|
59
|
3,261.00
|
CHIX
|
16:03:08
|
229
|
3,261.00
|
CHIX
|
16:03:08
|
229
|
3,261.00
|
CHIX
|
16:03:08
|
80
|
3,261.00
|
CHIX
|
16:03:08
|
47
|
3,261.00
|
CHIX
|
16:03:08
|
400
|
3,261.00
|
CHIX
|
16:03:08
|
721
|
3,261.00
|
CHIX
|
16:03:08
|
150
|
3,261.00
|
LSE
|
16:03:07
|
339
|
3,261.00
|
LSE
|
16:03:07
|
200
|
3,261.00
|
LSE
|
16:03:07
|
30
|
3,258.00
|
BATE
|
16:02:24
|
200
|
3,258.00
|
CHIX
|
16:02:24
|
384
|
3,258.00
|
CHIX
|
16:02:24
|
9
|
3,258.00
|
CHIX
|
16:02:10
|
4
|
3,258.00
|
CHIX
|
16:02:10
|
110
|
3,258.00
|
LSE
|
16:01:59
|
504
|
3,258.00
|
LSE
|
16:01:59
|
43
|
3,257.50
|
LSE
|
16:01:45
|
229
|
3,257.00
|
CHIX
|
16:01:37
|
179
|
3,257.00
|
CHIX
|
16:01:37
|
400
|
3,257.00
|
CHIX
|
16:01:37
|
101
|
3,256.50
|
LSE
|
16:01:24
|
42
|
3,256.50
|
LSE
|
16:01:24
|
21
|
3,256.50
|
LSE
|
16:01:10
|
144
|
3,256.00
|
LSE
|
16:01:08
|
205
|
3,256.00
|
BATE
|
16:01:08
|
436
|
3,256.50
|
CHIX
|
16:01:00
|
164
|
3,257.00
|
CHIX
|
16:01:00
|
185
|
3,257.00
|
CHIX
|
16:00:59
|
103
|
3,257.00
|
CHIX
|
16:00:58
|
142
|
3,257.00
|
CHIX
|
16:00:58
|
74
|
3,257.00
|
CHIX
|
16:00:58
|
229
|
3,255.00
|
CHIX
|
16:00:11
|
100
|
3,255.00
|
CHIX
|
16:00:09
|
446
|
3,255.00
|
LSE
|
16:00:09
|
118
|
3,255.00
|
LSE
|
16:00:09
|
748
|
3,255.50
|
CHIX
|
15:59:46
|
491
|
3,254.50
|
CHIX
|
15:59:13
|
476
|
3,255.00
|
CHIX
|
15:59:12
|
160
|
3,254.50
|
LSE
|
15:58:34
|
330
|
3,254.50
|
CHIX
|
15:58:34
|
95
|
3,254.50
|
CHIX
|
15:58:34
|
146
|
3,253.50
|
CHIX
|
15:58:03
|
305
|
3,253.50
|
CHIX
|
15:58:03
|
313
|
3,255.00
|
LSE
|
15:57:33
|
446
|
3,255.00
|
BATE
|
15:57:33
|
375
|
3,255.00
|
CHIX
|
15:57:33
|
229
|
3,255.50
|
CHIX
|
15:57:26
|
93
|
3,255.00
|
CHIX
|
15:57:12
|
100
|
3,255.50
|
BATE
|
15:57:04
|
166
|
3,255.50
|
LSE
|
15:57:04
|
219
|
3,255.50
|
LSE
|
15:57:04
|
296
|
3,255.50
|
LSE
|
15:57:04
|
198
|
3,255.50
|
CHIX
|
15:57:04
|
375
|
3,255.50
|
BATE
|
15:57:04
|
217
|
3,255.50
|
BATE
|
15:57:04
|
323
|
3,255.50
|
CHIX
|
15:57:04
|
117
|
3,256.00
|
LSE
|
15:56:59
|
44
|
3,256.00
|
LSE
|
15:56:59
|
110
|
3,256.00
|
CHIX
|
15:56:59
|
229
|
3,256.00
|
CHIX
|
15:56:59
|
229
|
3,256.00
|
CHIX
|
15:56:59
|
302
|
3,256.00
|
CHIX
|
15:56:59
|
170
|
3,256.00
|
CHIX
|
15:56:59
|
400
|
3,253.00
|
BATE
|
15:55:45
|
462
|
3,253.00
|
CHIX
|
15:55:44
|
120
|
3,253.50
|
CHIX
|
15:55:25
|
332
|
3,253.50
|
CHIX
|
15:55:25
|
297
|
3,253.50
|
LSE
|
15:55:25
|
85
|
3,253.50
|
CHIX
|
15:55:25
|
601
|
3,254.00
|
CHIX
|
15:54:58
|
448
|
3,254.50
|
BATE
|
15:54:57
|
298
|
3,254.50
|
LSE
|
15:54:57
|
292
|
3,254.50
|
LSE
|
15:54:57
|
104
|
3,254.50
|
CHIX
|
15:54:57
|
335
|
3,254.50
|
CHIX
|
15:54:57
|
420
|
3,254.50
|
CHIX
|
15:53:22
|
318
|
3,255.00
|
LSE
|
15:53:21
|
296
|
3,255.50
|
LSE
|
15:52:55
|
263
|
3,255.50
|
CHIX
|
15:52:55
|
213
|
3,255.50
|
CHIX
|
15:52:55
|
455
|
3,256.50
|
CHIX
|
15:52:50
|
224
|
3,256.00
|
BATE
|
15:52:50
|
51
|
3,257.00
|
CHIX
|
15:52:31
|
397
|
3,257.00
|
CHIX
|
15:52:31
|
47
|
3,257.50
|
CHIX
|
15:52:10
|
153
|
3,257.50
|
CHIX
|
15:52:10
|
239
|
3,257.50
|
CHIX
|
15:52:09
|
447
|
3,257.50
|
BATE
|
15:52:09
|
569
|
3,258.00
|
CHIX
|
15:51:54
|
334
|
3,258.50
|
LSE
|
15:51:53
|
114
|
3,258.50
|
LSE
|
15:51:53
|
147
|
3,259.00
|
BATE
|
15:51:48
|
25
|
3,259.00
|
BATE
|
15:51:48
|
255
|
3,259.00
|
BATE
|
15:51:48
|
405
|
3,259.00
|
LSE
|
15:51:40
|
421
|
3,259.00
|
LSE
|
15:50:38
|
70
|
3,259.00
|
CHIX
|
15:50:38
|
385
|
3,259.00
|
CHIX
|
15:50:38
|
80
|
3,259.50
|
BATE
|
15:50:37
|
200
|
3,259.50
|
BATE
|
15:50:35
|
243
|
3,259.50
|
BATE
|
15:50:35
|
302
|
3,260.00
|
LSE
|
15:50:34
|
229
|
3,260.00
|
LSE
|
15:50:34
|
486
|
3,260.00
|
CHIX
|
15:50:34
|
196
|
3,260.50
|
LSE
|
15:50:30
|
85
|
3,260.50
|
CHIX
|
15:50:30
|
380
|
3,260.50
|
CHIX
|
15:50:30
|
20
|
3,260.50
|
CHIX
|
15:50:30
|
17
|
3,260.50
|
CHIX
|
15:50:30
|
479
|
3,260.50
|
BATE
|
15:50:30
|
400
|
3,260.50
|
CHIX
|
15:50:30
|
179
|
3,261.00
|
BATE
|
15:50:23
|
269
|
3,261.00
|
BATE
|
15:50:22
|
100
|
3,261.00
|
BATE
|
15:50:22
|
58
|
3,261.00
|
BATE
|
15:50:22
|
332
|
3,260.50
|
LSE
|
15:50:16
|
346
|
3,260.50
|
LSE
|
15:50:16
|
298
|
3,261.00
|
LSE
|
15:50:04
|
30
|
3,261.00
|
LSE
|
15:50:04
|
200
|
3,261.00
|
LSE
|
15:50:03
|
122
|
3,261.50
|
LSE
|
15:50:03
|
108
|
3,261.50
|
LSE
|
15:50:03
|
76
|
3,261.50
|
LSE
|
15:50:03
|
87
|
3,261.50
|
LSE
|
15:50:03
|
34
|
3,261.50
|
LSE
|
15:50:03
|
18
|
3,261.50
|
LSE
|
15:50:03
|
100
|
3,261.00
|
LSE
|
15:50:01
|
100
|
3,261.00
|
LSE
|
15:50:00
|
486
|
3,259.50
|
CHIX
|
15:49:10
|
366
|
3,259.50
|
LSE
|
15:49:10
|
51
|
3,259.50
|
LSE
|
15:49:10
|
145
|
3,260.00
|
BATE
|
15:49:07
|
323
|
3,260.00
|
CHIX
|
15:49:07
|
281
|
3,260.00
|
BATE
|
15:49:07
|
255
|
3,260.00
|
BATE
|
15:49:07
|
55
|
3,260.00
|
CHIX
|
15:49:07
|
6
|
3,260.00
|
CHIX
|
15:49:07
|
807
|
3,260.00
|
LSE
|
15:49:07
|
305
|
3,260.00
|
BATE
|
15:49:07
|
94
|
3,260.00
|
CHIX
|
15:49:07
|
229
|
3,260.50
|
CHIX
|
15:48:52
|
229
|
3,260.50
|
CHIX
|
15:48:52
|
346
|
3,260.00
|
CHIX
|
15:48:19
|
97
|
3,260.00
|
CHIX
|
15:48:19
|
444
|
3,260.00
|
CHIX
|
15:47:49
|
26
|
3,260.00
|
CHIX
|
15:47:49
|
264
|
3,260.00
|
CHIX
|
15:47:42
|
124
|
3,260.00
|
CHIX
|
15:47:42
|
118
|
3,260.00
|
CHIX
|
15:47:42
|
160
|
3,260.00
|
CHIX
|
15:47:42
|
314
|
3,260.00
|
LSE
|
15:47:42
|
132
|
3,260.00
|
LSE
|
15:47:42
|
98
|
3,260.00
|
LSE
|
15:47:34
|
73
|
3,260.00
|
LSE
|
15:47:34
|
293
|
3,260.00
|
LSE
|
15:47:34
|
241
|
3,260.00
|
BATE
|
15:47:34
|
203
|
3,260.00
|
BATE
|
15:47:34
|
1
|
3,260.50
|
LSE
|
15:47:33
|
263
|
3,260.50
|
LSE
|
15:47:33
|
68
|
3,260.50
|
LSE
|
15:47:33
|
70
|
3,260.50
|
LSE
|
15:47:33
|
1
|
3,260.50
|
LSE
|
15:47:33
|
229
|
3,260.50
|
CHIX
|
15:47:28
|
290
|
3,260.50
|
LSE
|
15:47:28
|
279
|
3,260.50
|
LSE
|
15:47:28
|
26
|
3,260.50
|
LSE
|
15:47:28
|
12
|
3,260.50
|
CHIX
|
15:47:25
|
1
|
3,260.50
|
LSE
|
15:47:25
|
53
|
3,260.50
|
CHIX
|
15:47:25
|
48
|
3,260.50
|
CHIX
|
15:47:25
|
100
|
3,260.50
|
CHIX
|
15:47:25
|
32
|
3,260.50
|
LSE
|
15:47:25
|
94
|
3,260.50
|
LSE
|
15:47:21
|
31
|
3,260.50
|
LSE
|
15:47:21
|
210
|
3,260.50
|
LSE
|
15:47:19
|
11
|
3,260.50
|
LSE
|
15:47:19
|
95
|
3,260.50
|
LSE
|
15:47:19
|
32
|
3,260.50
|
LSE
|
15:47:19
|
10
|
3,260.50
|
LSE
|
15:47:19
|
6
|
3,259.00
|
BATE
|
15:45:41
|
60
|
3,259.00
|
CHIX
|
15:45:41
|
304
|
3,259.00
|
LSE
|
15:45:41
|
331
|
3,259.00
|
LSE
|
15:45:41
|
13
|
3,259.00
|
LSE
|
15:45:41
|
357
|
3,259.00
|
CHIX
|
15:45:41
|
397
|
3,259.00
|
BATE
|
15:45:41
|
297
|
3,259.50
|
LSE
|
15:45:19
|
238
|
3,259.50
|
CHIX
|
15:45:19
|
100
|
3,259.50
|
CHIX
|
15:45:19
|
110
|
3,259.50
|
CHIX
|
15:45:19
|
420
|
3,259.50
|
LSE
|
15:45:19
|
534
|
3,259.50
|
CHIX
|
15:45:19
|
294
|
3,260.00
|
LSE
|
15:45:14
|
364
|
3,260.00
|
LSE
|
15:45:14
|
478
|
3,260.00
|
CHIX
|
15:45:14
|
447
|
3,260.00
|
BATE
|
15:45:14
|
229
|
3,260.50
|
CHIX
|
15:45:10
|
62
|
3,260.50
|
LSE
|
15:45:10
|
1
|
3,260.50
|
LSE
|
15:45:09
|
225
|
3,260.50
|
LSE
|
15:45:09
|
3
|
3,260.50
|
LSE
|
15:45:08
|
229
|
3,260.00
|
CHIX
|
15:44:28
|
229
|
3,260.00
|
CHIX
|
15:44:28
|
100
|
3,260.00
|
CHIX
|
15:44:28
|
400
|
3,260.00
|
CHIX
|
15:44:28
|
61
|
3,260.00
|
CHIX
|
15:44:28
|
229
|
3,260.00
|
CHIX
|
15:44:22
|
27
|
3,259.50
|
CHIX
|
15:43:15
|
357
|
3,260.00
|
LSE
|
15:43:11
|
91
|
3,260.00
|
BATE
|
15:43:11
|
396
|
3,260.00
|
BATE
|
15:43:11
|
466
|
3,260.00
|
CHIX
|
15:43:11
|
409
|
3,260.00
|
BATE
|
15:42:47
|
332
|
3,260.00
|
CHIX
|
15:42:47
|
122
|
3,260.00
|
CHIX
|
15:42:35
|
358
|
3,260.00
|
LSE
|
15:42:35
|
9
|
3,260.00
|
BATE
|
15:42:05
|
41
|
3,259.50
|
CHIX
|
15:41:36
|
44
|
3,259.50
|
CHIX
|
15:41:33
|
340
|
3,259.50
|
CHIX
|
15:41:33
|
29
|
3,259.50
|
CHIX
|
15:41:33
|
166
|
3,259.50
|
CHIX
|
15:41:33
|
290
|
3,259.50
|
CHIX
|
15:41:27
|
323
|
3,260.00
|
LSE
|
15:41:27
|
539
|
3,260.00
|
CHIX
|
15:41:27
|
283
|
3,260.50
|
LSE
|
15:41:14
|
48
|
3,260.50
|
LSE
|
15:41:13
|
52
|
3,260.50
|
LSE
|
15:41:13
|
52
|
3,260.50
|
LSE
|
15:41:13
|
71
|
3,260.50
|
LSE
|
15:41:13
|
194
|
3,260.50
|
LSE
|
15:41:13
|
256
|
3,260.50
|
LSE
|
15:41:13
|
40
|
3,260.50
|
BATE
|
15:41:09
|
509
|
3,260.50
|
CHIX
|
15:41:09
|
348
|
3,260.50
|
BATE
|
15:41:09
|
303
|
3,261.00
|
LSE
|
15:40:32
|
478
|
3,261.00
|
CHIX
|
15:40:32
|
180
|
3,261.50
|
LSE
|
15:39:29
|
138
|
3,261.50
|
LSE
|
15:39:29
|
328
|
3,261.50
|
LSE
|
15:39:29
|
99
|
3,261.50
|
BATE
|
15:39:29
|
141
|
3,261.50
|
LSE
|
15:39:29
|
315
|
3,261.50
|
BATE
|
15:39:29
|
419
|
3,261.50
|
CHIX
|
15:39:27
|
194
|
3,261.50
|
LSE
|
15:39:27
|
100
|
3,262.50
|
CHIX
|
15:39:20
|
100
|
3,262.50
|
CHIX
|
15:39:20
|
219
|
3,262.50
|
LSE
|
15:39:20
|
9
|
3,262.50
|
CHIX
|
15:39:20
|
355
|
3,262.50
|
LSE
|
15:39:20
|
75
|
3,262.50
|
LSE
|
15:39:20
|
432
|
3,262.50
|
CHIX
|
15:39:20
|
493
|
3,262.50
|
BATE
|
15:39:11
|
472
|
3,263.50
|
CHIX
|
15:38:16
|
3
|
3,263.50
|
CHIX
|
15:38:16
|
154
|
3,263.50
|
CHIX
|
15:38:16
|
326
|
3,263.50
|
CHIX
|
15:38:15
|
319
|
3,263.50
|
LSE
|
15:38:15
|
450
|
3,264.00
|
CHIX
|
15:38:05
|
431
|
3,264.00
|
BATE
|
15:38:05
|
294
|
3,264.00
|
LSE
|
15:38:05
|
346
|
3,264.00
|
LSE
|
15:38:05
|
348
|
3,264.00
|
LSE
|
15:38:05
|
163
|
3,264.50
|
CHIX
|
15:37:55
|
320
|
3,264.50
|
CHIX
|
15:37:55
|
485
|
3264.500
|
LSE
|
15:36:54
|
403
|
3264.500
|
CHIX
|
15:36:54
|
229
|
3264.500
|
CHIX
|
15:36:54
|
130
|
3264.500
|
BATE
|
15:36:54
|
303
|
3264.500
|
CHIX
|
15:36:54
|
299
|
3264.500
|
BATE
|
15:36:54
|
324
|
3264.500
|
CHIX
|
15:36:54
|
270
|
3264.500
|
BATE
|
15:36:54
|
485
|
3264.500
|
LSE
|
15:36:54
|
187
|
3264.500
|
BATE
|
15:36:54
|
40
|
3264.500
|
LSE
|
15:36:54
|
100
|
3265.000
|
BATE
|
15:36:52
|
58
|
3265.000
|
BATE
|
15:36:52
|
63
|
3265.000
|
LSE
|
15:36:36
|
355
|
3263.500
|
LSE
|
15:35:56
|
277
|
3263.500
|
CHIX
|
15:35:56
|
180
|
3263.500
|
CHIX
|
15:35:56
|
570
|
3263.500
|
CHIX
|
15:35:49
|
33
|
3264.000
|
BATE
|
15:35:46
|
10
|
3264.000
|
BATE
|
15:35:46
|
85
|
3264.000
|
BATE
|
15:35:46
|
11
|
3264.000
|
BATE
|
15:35:46
|
462
|
3264.000
|
CHIX
|
15:35:16
|
332
|
3264.000
|
LSE
|
15:35:16
|
304
|
3264.000
|
LSE
|
15:35:16
|
451
|
3264.000
|
CHIX
|
15:35:16
|
300
|
3262.500
|
CHIX
|
15:34:19
|
152
|
3262.500
|
LSE
|
15:34:19
|
186
|
3262.500
|
LSE
|
15:34:19
|
19
|
3262.500
|
CHIX
|
15:34:19
|
278
|
3262.500
|
BATE
|
15:34:19
|
114
|
3262.500
|
BATE
|
15:34:19
|
564
|
3262.500
|
CHIX
|
15:34:19
|
29
|
3262.500
|
BATE
|
15:34:19
|
292
|
3263.500
|
LSE
|
15:33:36
|
446
|
3263.500
|
LSE
|
15:33:36
|
423
|
3263.500
|
BATE
|
15:33:36
|
56
|
3263.500
|
BATE
|
15:33:36
|
482
|
3263.500
|
CHIX
|
15:33:36
|
52
|
3263.500
|
BATE
|
15:33:36
|
170
|
3263.500
|
BATE
|
15:33:36
|
71
|
3264.000
|
CHIX
|
15:33:21
|
102
|
3264.000
|
LSE
|
15:33:21
|
35
|
3264.000
|
LSE
|
15:33:21
|
93
|
3264.000
|
LSE
|
15:33:21
|
70
|
3264.000
|
CHIX
|
15:33:21
|
229
|
3264.000
|
CHIX
|
15:33:21
|
284
|
3264.000
|
LSE
|
15:33:21
|
213
|
3264.000
|
LSE
|
15:33:21
|
473
|
3264.000
|
CHIX
|
15:33:21
|
181
|
3264.000
|
CHIX
|
15:33:21
|
353
|
3264.000
|
LSE
|
15:33:21
|
197
|
3263.500
|
BATE
|
15:33:21
|
404
|
3257.500
|
LSE
|
15:31:59
|
101
|
3258.000
|
LSE
|
15:31:59
|
358
|
3258.000
|
LSE
|
15:31:59
|
77
|
3258.000
|
CHIX
|
15:31:59
|
395
|
3258.000
|
BATE
|
15:31:59
|
81
|
3258.000
|
LSE
|
15:31:59
|
209
|
3258.000
|
LSE
|
15:31:59
|
408
|
3258.000
|
CHIX
|
15:31:59
|
309
|
3258.000
|
BATE
|
15:31:59
|
412
|
3258.000
|
CHIX
|
15:31:59
|
139
|
3258.000
|
BATE
|
15:31:59
|
507
|
3258.000
|
BATE
|
15:31:59
|
100
|
3257.500
|
CHIX
|
15:31:43
|
87
|
3257.500
|
CHIX
|
15:31:43
|
243
|
3257.000
|
LSE
|
15:31:26
|
67
|
3257.000
|
LSE
|
15:31:26
|
327
|
3257.000
|
LSE
|
15:31:26
|
275
|
3257.000
|
LSE
|
15:31:26
|
292
|
3257.000
|
LSE
|
15:31:02
|
291
|
3257.000
|
LSE
|
15:31:02
|
65
|
3257.000
|
LSE
|
15:31:02
|
101
|
3257.000
|
LSE
|
15:31:02
|
74
|
3257.000
|
LSE
|
15:31:00
|
229
|
3257.000
|
CHIX
|
15:30:55
|
229
|
3257.000
|
CHIX
|
15:30:55
|
405
|
3255.500
|
CHIX
|
15:30:19
|
452
|
3255.500
|
BATE
|
15:30:19
|
298
|
3255.500
|
LSE
|
15:30:19
|
356
|
3255.500
|
LSE
|
15:30:19
|
259
|
3256.000
|
LSE
|
15:30:12
|
491
|
3256.000
|
LSE
|
15:30:12
|
235
|
3256.000
|
LSE
|
15:30:12
|
75
|
3256.000
|
LSE
|
15:30:12
|
24
|
3255.000
|
CHIX
|
15:29:38
|
292
|
3255.000
|
LSE
|
15:29:38
|
465
|
3255.000
|
CHIX
|
15:29:38
|
81
|
3255.500
|
LSE
|
15:29:38
|
64
|
3255.500
|
LSE
|
15:29:38
|
98
|
3255.500
|
LSE
|
15:29:38
|
87
|
3255.500
|
LSE
|
15:29:38
|
487
|
3255.500
|
BATE
|
15:29:38
|
76
|
3255.000
|
LSE
|
15:29:15
|
111
|
3255.000
|
LSE
|
15:29:15
|
108
|
3255.000
|
LSE
|
15:29:15
|
230
|
3255.000
|
LSE
|
15:29:15
|
431
|
3255.000
|
CHIX
|
15:29:15
|
48
|
3255.000
|
BATE
|
15:29:15
|
360
|
3255.000
|
BATE
|
15:29:15
|
190
|
3255.500
|
LSE
|
15:28:59
|
140
|
3255.500
|
LSE
|
15:28:59
|
22
|
3255.500
|
BATE
|
15:28:59
|
416
|
3255.500
|
BATE
|
15:28:59
|
463
|
3255.500
|
BATE
|
15:28:50
|
301
|
3255.500
|
LSE
|
15:28:41
|
28
|
3255.500
|
LSE
|
15:28:41
|
7
|
3255.500
|
LSE
|
15:28:41
|
18
|
3255.500
|
BATE
|
15:28:40
|
38
|
3255.500
|
LSE
|
15:28:40
|
34
|
3255.500
|
BATE
|
15:28:40
|
51
|
3255.500
|
LSE
|
15:28:40
|
486
|
3255.000
|
CHIX
|
15:28:40
|
229
|
3255.500
|
CHIX
|
15:28:32
|
229
|
3255.500
|
CHIX
|
15:28:32
|
203
|
3254.000
|
LSE
|
15:28:04
|
208
|
3254.000
|
LSE
|
15:28:04
|
61
|
3254.000
|
LSE
|
15:28:04
|
4366
|
3254.000
|
LSE
|
15:28:04
|
634
|
3254.000
|
LSE
|
15:28:04
|
833
|
3254.000
|
LSE
|
15:28:02
|
400
|
3253.500
|
BATE
|
15:28:00
|
95
|
3253.500
|
BATE
|
15:28:00
|
385
|
3252.500
|
LSE
|
15:28:00
|
333
|
3255.000
|
LSE
|
15:28:00
|
481
|
3254.500
|
BATE
|
15:28:00
|
488
|
3255.000
|
CHIX
|
15:28:00
|
333
|
3254.500
|
LSE
|
15:28:00
|
415
|
3256.000
|
CHIX
|
15:27:01
|
697
|
3256.000
|
BATE
|
15:27:01
|
22
|
3256.000
|
CHIX
|
15:27:01
|
424
|
3256.000
|
CHIX
|
15:26:50
|
511
|
3256.500
|
CHIX
|
15:26:37
|
319
|
3257.000
|
LSE
|
15:26:37
|
115
|
3257.000
|
LSE
|
15:26:37
|
195
|
3257.000
|
LSE
|
15:26:37
|
551
|
3257.000
|
CHIX
|
15:26:37
|
599
|
3257.000
|
BATE
|
15:26:37
|
426
|
3257.000
|
LSE
|
15:26:37
|
2
|
3257.500
|
LSE
|
15:26:29
|
8
|
3257.500
|
BATE
|
15:26:29
|
5
|
3257.500
|
BATE
|
15:26:29
|
43
|
3256.500
|
LSE
|
15:25:52
|
604
|
3256.500
|
BATE
|
15:25:52
|
465
|
3256.500
|
CHIX
|
15:25:52
|
101
|
3256.500
|
BATE
|
15:25:52
|
404
|
3257.000
|
LSE
|
15:25:52
|
4
|
3257.000
|
BATE
|
15:25:28
|
229
|
3257.000
|
CHIX
|
15:25:28
|
80
|
3257.000
|
CHIX
|
15:25:28
|
261
|
3257.000
|
CHIX
|
15:25:28
|
193
|
3257.000
|
CHIX
|
15:25:28
|
206
|
3257.500
|
BATE
|
15:24:52
|
345
|
3257.500
|
LSE
|
15:24:52
|
418
|
3257.500
|
CHIX
|
15:24:52
|
419
|
3257.500
|
CHIX
|
15:24:06
|
423
|
3258.000
|
CHIX
|
15:23:36
|
65
|
3259.000
|
CHIX
|
15:23:22
|
400
|
3259.000
|
BATE
|
15:23:22
|
392
|
3259.000
|
CHIX
|
15:23:22
|
8
|
3259.000
|
BATE
|
15:23:22
|
312
|
3259.000
|
LSE
|
15:23:22
|
62
|
3259.500
|
LSE
|
15:23:07
|
105
|
3259.500
|
LSE
|
15:23:07
|
1
|
3259.500
|
LSE
|
15:23:06
|
145
|
3259.500
|
LSE
|
15:23:06
|
6
|
3259.500
|
LSE
|
15:23:06
|
327
|
3259.500
|
LSE
|
15:23:05
|
333
|
3260.500
|
LSE
|
15:22:57
|
487
|
3260.000
|
CHIX
|
15:22:57
|
441
|
3260.500
|
BATE
|
15:22:57
|
423
|
3261.000
|
BATE
|
15:22:33
|
339
|
3261.000
|
CHIX
|
15:22:33
|
145
|
3261.000
|
CHIX
|
15:22:33
|
16
|
3259.500
|
LSE
|
15:22:03
|
293
|
3259.500
|
LSE
|
15:22:03
|
254
|
3259.500
|
BATE
|
15:22:03
|
202
|
3259.500
|
BATE
|
15:22:03
|
107
|
3260.000
|
LSE
|
15:22:00
|
292
|
3260.000
|
LSE
|
15:22:00
|
300
|
3260.000
|
LSE
|
15:22:00
|
307
|
3260.000
|
CHIX
|
15:22:00
|
151
|
3260.000
|
CHIX
|
15:22:00
|
100
|
3260.500
|
CHIX
|
15:21:59
|
229
|
3260.500
|
CHIX
|
15:21:59
|
229
|
3260.500
|
CHIX
|
15:21:59
|
294
|
3260.500
|
LSE
|
15:21:59
|
124
|
3260.500
|
CHIX
|
15:21:59
|
3
|
3260.500
|
BATE
|
15:21:59
|
326
|
3260.500
|
CHIX
|
15:21:59
|
400
|
3260.500
|
BATE
|
15:21:59
|
229
|
3260.000
|
CHIX
|
15:21:40
|
349
|
3258.500
|
LSE
|
15:20:42
|
434
|
3258.500
|
CHIX
|
15:20:42
|
406
|
3258.500
|
BATE
|
15:20:42
|
262
|
3259.000
|
CHIX
|
15:20:41
|
215
|
3259.000
|
CHIX
|
15:20:41
|
90
|
3259.000
|
CHIX
|
15:20:27
|
94
|
3259.000
|
CHIX
|
15:20:17
|
28
|
3259.000
|
CHIX
|
15:20:17
|
100
|
3259.000
|
CHIX
|
15:20:17
|
229
|
3258.500
|
CHIX
|
15:19:48
|
275
|
3258.500
|
BATE
|
15:19:46
|
181
|
3258.500
|
BATE
|
15:19:46
|
51
|
3258.000
|
CHIX
|
15:19:35
|
82
|
3258.000
|
CHIX
|
15:19:35
|
229
|
3258.000
|
CHIX
|
15:19:35
|
1
|
3257.500
|
LSE
|
15:19:24
|
464
|
3257.500
|
CHIX
|
15:19:24
|
230
|
3257.500
|
LSE
|
15:19:24
|
130
|
3257.500
|
LSE
|
15:19:23
|
229
|
3256.000
|
CHIX
|
15:18:59
|
229
|
3256.000
|
CHIX
|
15:18:59
|
403
|
3256.500
|
LSE
|
15:18:03
|
305
|
3256.500
|
LSE
|
15:18:03
|
291
|
3256.500
|
LSE
|
15:18:03
|
451
|
3256.500
|
CHIX
|
15:18:03
|
48
|
3255.000
|
LSE
|
15:17:39
|
410
|
3255.000
|
CHIX
|
15:17:39
|
359
|
3255.000
|
BATE
|
15:17:39
|
408
|
3254.500
|
LSE
|
15:16:58
|
283
|
3254.500
|
LSE
|
15:16:58
|
4
|
3254.500
|
LSE
|
15:16:58
|
74
|
3254.500
|
LSE
|
15:16:58
|
232
|
3254.500
|
LSE
|
15:16:34
|
75
|
3254.500
|
LSE
|
15:16:34
|
95
|
3254.500
|
LSE
|
15:16:34
|
426
|
3255.000
|
CHIX
|
15:16:28
|
114
|
3255.500
|
CHIX
|
15:16:28
|
336
|
3255.500
|
CHIX
|
15:16:28
|
64
|
3255.500
|
BATE
|
15:16:28
|
400
|
3255.500
|
BATE
|
15:16:28
|
292
|
3255.500
|
LSE
|
15:16:28
|
108
|
3255.500
|
LSE
|
15:16:28
|
238
|
3255.500
|
LSE
|
15:16:28
|
180
|
3256.000
|
LSE
|
15:16:24
|
411
|
3256.000
|
LSE
|
15:16:24
|
122
|
3256.000
|
LSE
|
15:16:24
|
315
|
3256.000
|
LSE
|
15:16:24
|
92
|
3256.000
|
LSE
|
15:16:24
|
325
|
3254.500
|
LSE
|
15:15:40
|
58
|
3254.500
|
CHIX
|
15:15:40
|
44
|
3254.500
|
BATE
|
15:15:40
|
356
|
3254.500
|
CHIX
|
15:15:40
|
400
|
3254.500
|
BATE
|
15:15:40
|
235
|
3255.000
|
LSE
|
15:15:08
|
24
|
3255.000
|
LSE
|
15:15:08
|
100
|
3255.000
|
LSE
|
15:15:04
|
33
|
3255.500
|
CHIX
|
15:15:04
|
200
|
3255.500
|
CHIX
|
15:15:04
|
229
|
3255.500
|
CHIX
|
15:15:04
|
452
|
3255.500
|
CHIX
|
15:15:04
|
29
|
3255.500
|
CHIX
|
15:15:04
|
72
|
3255.500
|
CHIX
|
15:14:56
|
57
|
3255.500
|
CHIX
|
15:14:56
|
11
|
3255.500
|
CHIX
|
15:14:56
|
316
|
3255.500
|
LSE
|
15:14:56
|
183
|
3255.500
|
CHIX
|
15:14:56
|
137
|
3255.500
|
CHIX
|
15:14:54
|
83
|
3256.000
|
LSE
|
15:14:45
|
429
|
3256.000
|
BATE
|
15:14:45
|
58
|
3256.000
|
BATE
|
15:14:45
|
321
|
3256.000
|
LSE
|
15:14:45
|
278
|
3256.000
|
BATE
|
15:14:45
|
175
|
3256.000
|
BATE
|
15:14:36
|
374
|
3256.500
|
CHIX
|
15:14:30
|
77
|
3256.500
|
CHIX
|
15:14:30
|
383
|
3256.500
|
LSE
|
15:14:26
|
593
|
3257.000
|
BATE
|
15:14:21
|
257
|
3257.000
|
LSE
|
15:14:21
|
469
|
3257.000
|
LSE
|
15:14:21
|
26
|
3257.000
|
BATE
|
15:14:20
|
350
|
3257.500
|
LSE
|
15:14:19
|
75
|
3257.500
|
CHIX
|
15:14:19
|
400
|
3257.500
|
CHIX
|
15:14:19
|
185
|
3257.500
|
CHIX
|
15:14:19
|
110
|
3258.000
|
LSE
|
15:14:13
|
29
|
3258.000
|
CHIX
|
15:14:13
|
93
|
3258.000
|
BATE
|
15:14:13
|
407
|
3258.000
|
BATE
|
15:14:13
|
246
|
3258.000
|
CHIX
|
15:14:13
|
228
|
3258.000
|
CHIX
|
15:14:13
|
400
|
3258.000
|
LSE
|
15:14:13
|
198
|
3257.000
|
LSE
|
15:13:10
|
117
|
3257.000
|
LSE
|
15:13:10
|
43
|
3257.500
|
CHIX
|
15:13:10
|
200
|
3257.500
|
CHIX
|
15:13:10
|
229
|
3257.500
|
CHIX
|
15:13:10
|
176
|
3257.500
|
LSE
|
15:13:10
|
202
|
3257.500
|
LSE
|
15:13:10
|
56
|
3257.500
|
LSE
|
15:13:10
|
148
|
3257.500
|
BATE
|
15:13:10
|
287
|
3257.500
|
BATE
|
15:13:10
|
288
|
3257.500
|
BATE
|
15:13:10
|
40
|
3257.500
|
BATE
|
15:13:10
|
148
|
3257.500
|
BATE
|
15:13:10
|
330
|
3257.500
|
LSE
|
15:13:10
|
318
|
3258.000
|
LSE
|
15:13:01
|
330
|
3258.000
|
LSE
|
15:13:01
|
430
|
3258.000
|
CHIX
|
15:13:01
|
63
|
3258.500
|
LSE
|
15:13:01
|
210
|
3258.500
|
LSE
|
15:13:01
|
452
|
3256.500
|
CHIX
|
15:12:34
|
324
|
3256.500
|
CHIX
|
15:12:34
|
130
|
3256.500
|
CHIX
|
15:12:34
|
80
|
3257.000
|
BATE
|
15:12:29
|
611
|
3257.000
|
LSE
|
15:12:29
|
185
|
3257.000
|
BATE
|
15:12:29
|
40
|
3257.000
|
BATE
|
15:12:29
|
37
|
3257.000
|
BATE
|
15:12:29
|
80
|
3257.000
|
BATE
|
15:12:29
|
161
|
3257.500
|
LSE
|
15:12:28
|
160
|
3257.500
|
LSE
|
15:12:28
|
190
|
3257.500
|
LSE
|
15:12:28
|
24
|
3257.500
|
LSE
|
15:12:28
|
62
|
3257.500
|
LSE
|
15:12:28
|
258
|
3257.500
|
LSE
|
15:12:28
|
5
|
3257.500
|
LSE
|
15:12:19
|
3
|
3257.500
|
LSE
|
15:12:19
|
6
|
3257.500
|
LSE
|
15:12:19
|
8
|
3257.500
|
LSE
|
15:12:19
|
150
|
3257.000
|
LSE
|
15:12:15
|
325
|
3257.000
|
LSE
|
15:12:15
|
151
|
3253.000
|
CHIX
|
15:11:24
|
351
|
3253.000
|
LSE
|
15:11:24
|
312
|
3253.500
|
BATE
|
15:11:23
|
204
|
3253.500
|
BATE
|
15:11:23
|
71
|
3253.500
|
BATE
|
15:11:23
|
222
|
3253.500
|
CHIX
|
15:11:23
|
276
|
3253.500
|
CHIX
|
15:11:18
|
325
|
3253.500
|
LSE
|
15:11:17
|
304
|
3254.500
|
LSE
|
15:11:17
|
454
|
3254.500
|
CHIX
|
15:11:17
|
53
|
3254.500
|
BATE
|
15:11:17
|
366
|
3254.500
|
BATE
|
15:11:17
|
473
|
3254.500
|
LSE
|
15:11:10
|
337
|
3255.000
|
LSE
|
15:11:06
|
206
|
3254.000
|
LSE
|
15:10:30
|
47
|
3254.000
|
CHIX
|
15:10:30
|
28
|
3254.000
|
LSE
|
15:10:30
|
100
|
3254.000
|
LSE
|
15:10:30
|
3
|
3254.000
|
LSE
|
15:10:30
|
318
|
3254.500
|
LSE
|
15:10:30
|
427
|
3254.500
|
BATE
|
15:10:30
|
21
|
3254.500
|
BATE
|
15:10:30
|
252
|
3255.000
|
CHIX
|
15:10:27
|
71
|
3255.000
|
CHIX
|
15:10:27
|
72
|
3255.000
|
CHIX
|
15:10:27
|
100
|
3255.000
|
CHIX
|
15:10:27
|
463
|
3255.000
|
CHIX
|
15:10:27
|
54
|
3255.000
|
CHIX
|
15:10:23
|
48
|
3255.500
|
LSE
|
15:10:09
|
170
|
3255.500
|
LSE
|
15:10:09
|
93
|
3255.500
|
LSE
|
15:10:09
|
187
|
3255.500
|
LSE
|
15:10:09
|
104
|
3256.000
|
LSE
|
15:10:09
|
24
|
3256.000
|
LSE
|
15:10:09
|
218
|
3256.000
|
LSE
|
15:10:09
|
48
|
3256.000
|
LSE
|
15:10:09
|
229
|
3256.000
|
LSE
|
15:10:09
|
31
|
3255.000
|
BATE
|
15:10:09
|
400
|
3255.000
|
CHIX
|
15:10:09
|
20
|
3255.000
|
BATE
|
15:10:09
|
482
|
3255.000
|
CHIX
|
15:10:09
|
364
|
3255.000
|
BATE
|
15:10:09
|
445
|
3255.500
|
LSE
|
15:10:09
|
771
|
3255.500
|
LSE
|
15:10:09
|
50
|
3255.500
|
LSE
|
15:10:09
|
98
|
3255.500
|
CHIX
|
15:10:04
|
313
|
3254.500
|
LSE
|
15:09:53
|
443
|
3254.500
|
CHIX
|
15:09:53
|
102
|
3254.000
|
LSE
|
15:09:41
|
38
|
3254.000
|
LSE
|
15:09:40
|
195
|
3253.500
|
LSE
|
15:09:25
|
140
|
3253.500
|
LSE
|
15:09:25
|
343
|
3253.500
|
LSE
|
15:09:25
|
104
|
3253.000
|
LSE
|
15:09:11
|
140
|
3250.500
|
LSE
|
15:08:51
|
297
|
3250.500
|
LSE
|
15:08:39
|
155
|
3250.500
|
LSE
|
15:08:30
|
83
|
3250.500
|
LSE
|
15:08:30
|
83
|
3250.500
|
LSE
|
15:08:30
|
417
|
3250.500
|
CHIX
|
15:08:30
|
190
|
3250.500
|
BATE
|
15:08:30
|
140
|
3250.500
|
BATE
|
15:08:30
|
92
|
3250.500
|
BATE
|
15:08:12
|
180
|
3250.500
|
LSE
|
15:08:12
|
310
|
3250.500
|
LSE
|
15:08:12
|
45
|
3250.500
|
LSE
|
15:08:12
|
8
|
3250.500
|
BATE
|
15:08:12
|
100
|
3250.500
|
LSE
|
15:07:58
|
51
|
3250.500
|
LSE
|
15:07:56
|
95
|
3250.500
|
LSE
|
15:07:56
|
21
|
3250.500
|
LSE
|
15:07:56
|
79
|
3250.500
|
LSE
|
15:07:56
|
334
|
3250.500
|
BATE
|
15:07:56
|
137
|
3250.500
|
BATE
|
15:07:56
|
273
|
3250.500
|
LSE
|
15:07:56
|
454
|
3251.000
|
BATE
|
15:07:55
|
46
|
3251.000
|
CHIX
|
15:07:55
|
410
|
3251.000
|
CHIX
|
15:07:55
|
341
|
3251.000
|
LSE
|
15:07:40
|
302
|
3251.000
|
LSE
|
15:07:40
|
100
|
3251.000
|
LSE
|
15:07:31
|
80
|
3251.000
|
LSE
|
15:07:24
|
6
|
3251.000
|
LSE
|
15:07:24
|
118
|
3252.000
|
LSE
|
15:07:23
|
449
|
3252.000
|
CHIX
|
15:07:23
|
93
|
3252.000
|
LSE
|
15:07:23
|
351
|
3252.000
|
LSE
|
15:07:23
|
139
|
3252.000
|
LSE
|
15:07:23
|
378
|
3252.000
|
LSE
|
15:07:12
|
319
|
3252.000
|
LSE
|
15:07:12
|
314
|
3252.500
|
LSE
|
15:07:03
|
93
|
3252.000
|
LSE
|
15:07:00
|
320
|
3250.500
|
LSE
|
15:06:45
|
188
|
3251.000
|
LSE
|
15:06:45
|
100
|
3251.000
|
LSE
|
15:06:45
|
41
|
3251.000
|
LSE
|
15:06:44
|
450
|
3251.500
|
CHIX
|
15:06:44
|
305
|
3252.000
|
LSE
|
15:06:43
|
102
|
3252.000
|
LSE
|
15:06:43
|
316
|
3252.500
|
LSE
|
15:06:42
|
180
|
3253.000
|
LSE
|
15:06:20
|
469
|
3253.000
|
BATE
|
15:06:20
|
300
|
3253.000
|
LSE
|
15:06:18
|
489
|
3253.500
|
CHIX
|
15:06:18
|
88
|
3253.500
|
BATE
|
15:06:18
|
315
|
3253.500
|
LSE
|
15:06:18
|
388
|
3253.500
|
BATE
|
15:06:18
|
296
|
3254.000
|
LSE
|
15:06:18
|
305
|
3254.000
|
LSE
|
15:05:39
|
23
|
3254.000
|
LSE
|
15:05:39
|
8
|
3254.000
|
LSE
|
15:05:38
|
332
|
3254.000
|
LSE
|
15:05:38
|
501
|
3254.500
|
LSE
|
15:05:38
|
436
|
3254.500
|
CHIX
|
15:05:38
|
370
|
3255.500
|
LSE
|
15:05:38
|
357
|
3256.500
|
LSE
|
15:05:24
|
174
|
3256.500
|
LSE
|
15:05:24
|
28
|
3257.000
|
BATE
|
15:05:24
|
469
|
3256.500
|
CHIX
|
15:05:24
|
117
|
3257.000
|
BATE
|
15:05:24
|
109
|
3257.000
|
BATE
|
15:05:24
|
6
|
3257.000
|
BATE
|
15:05:24
|
170
|
3257.000
|
BATE
|
15:05:24
|
151
|
3257.000
|
BATE
|
15:05:24
|
119
|
3257.000
|
BATE
|
15:05:24
|
200
|
3257.000
|
BATE
|
15:05:23
|
358
|
3257.000
|
LSE
|
15:05:23
|
108
|
3257.000
|
CHIX
|
15:05:23
|
321
|
3257.000
|
CHIX
|
15:05:23
|
307
|
3257.500
|
CHIX
|
15:04:54
|
172
|
3257.500
|
CHIX
|
15:04:54
|
126
|
3258.000
|
LSE
|
15:04:51
|
151
|
3258.000
|
BATE
|
15:04:51
|
245
|
3258.000
|
LSE
|
15:04:51
|
78
|
3258.000
|
LSE
|
15:04:51
|
46
|
3258.000
|
BATE
|
15:04:42
|
26
|
3258.000
|
BATE
|
15:04:41
|
59
|
3258.000
|
LSE
|
15:04:41
|
130
|
3258.000
|
BATE
|
15:04:41
|
53
|
3258.000
|
BATE
|
15:04:41
|
117
|
3258.000
|
LSE
|
15:04:41
|
6
|
3258.500
|
LSE
|
15:04:41
|
300
|
3258.500
|
LSE
|
15:04:41
|
85
|
3258.500
|
CHIX
|
15:04:41
|
374
|
3258.500
|
CHIX
|
15:04:41
|
336
|
3258.500
|
LSE
|
15:04:09
|
146
|
3260.000
|
LSE
|
15:04:00
|
186
|
3260.000
|
LSE
|
15:04:00
|
131
|
3260.000
|
CHIX
|
15:04:00
|
80
|
3260.000
|
CHIX
|
15:04:00
|
100
|
3260.000
|
CHIX
|
15:04:00
|
100
|
3260.000
|
CHIX
|
15:04:00
|
115
|
3260.000
|
LSE
|
15:04:00
|
205
|
3260.000
|
LSE
|
15:04:00
|
451
|
3260.000
|
BATE
|
15:04:00
|
402
|
3260.000
|
CHIX
|
15:04:00
|
122
|
3260.000
|
CHIX
|
15:04:00
|
74
|
3260.000
|
BATE
|
15:04:00
|
521
|
3260.000
|
LSE
|
15:04:00
|
382
|
3260.000
|
BATE
|
15:04:00
|
598
|
3260.000
|
CHIX
|
15:04:00
|
464
|
3260.000
|
LSE
|
15:04:00
|
264
|
3260.000
|
BATE
|
15:04:00
|
328
|
3260.000
|
LSE
|
15:04:00
|
474
|
3260.000
|
CHIX
|
15:04:00
|
132
|
3260.000
|
BATE
|
15:04:00
|
65
|
3260.500
|
LSE
|
15:03:56
|
4
|
3260.500
|
LSE
|
15:03:50
|
10
|
3260.500
|
LSE
|
15:03:46
|
379
|
3260.500
|
LSE
|
15:03:29
|
144
|
3260.500
|
CHIX
|
15:03:29
|
442
|
3260.500
|
LSE
|
15:03:29
|
293
|
3260.500
|
CHIX
|
15:03:29
|
26
|
3260.500
|
LSE
|
15:03:25
|
316
|
3260.500
|
LSE
|
15:03:06
|
231
|
3260.500
|
CHIX
|
15:02:47
|
374
|
3260.500
|
CHIX
|
15:02:47
|
245
|
3260.500
|
CHIX
|
15:02:47
|
40
|
3260.500
|
CHIX
|
15:02:47
|
458
|
3260.500
|
BATE
|
15:02:47
|
2
|
3260.500
|
BATE
|
15:02:47
|
151
|
3260.500
|
BATE
|
15:02:46
|
151
|
3260.500
|
BATE
|
15:02:46
|
140
|
3260.500
|
BATE
|
15:02:46
|
11
|
3260.500
|
BATE
|
15:02:46
|
344
|
3260.500
|
BATE
|
15:02:41
|
130
|
3260.500
|
LSE
|
15:02:41
|
357
|
3260.500
|
LSE
|
15:02:41
|
470
|
3260.500
|
BATE
|
15:02:41
|
26
|
3260.500
|
BATE
|
15:02:41
|
40
|
3260.500
|
BATE
|
15:02:41
|
204
|
3260.500
|
LSE
|
15:02:34
|
22
|
3260.500
|
BATE
|
15:02:34
|
44
|
3260.500
|
BATE
|
15:02:34
|
252
|
3260.500
|
LSE
|
15:02:32
|
451
|
3261.000
|
CHIX
|
15:02:31
|
103
|
3261.000
|
LSE
|
15:02:31
|
100
|
3261.000
|
LSE
|
15:02:31
|
298
|
3261.000
|
LSE
|
15:02:31
|
220
|
3261.000
|
LSE
|
15:02:31
|
107
|
3261.000
|
LSE
|
15:02:31
|
36
|
3261.000
|
CHIX
|
15:02:31
|
43
|
3261.500
|
LSE
|
15:02:29
|
423
|
3261.500
|
LSE
|
15:02:29
|
237
|
3261.500
|
LSE
|
15:02:22
|
125
|
3261.500
|
LSE
|
15:02:22
|
784
|
3261.000
|
LSE
|
15:02:11
|
45
|
3260.000
|
LSE
|
15:02:07
|
16
|
3260.000
|
LSE
|
15:02:07
|
66
|
3259.500
|
LSE
|
15:01:55
|
642
|
3259.500
|
LSE
|
15:01:55
|
564
|
3258.000
|
LSE
|
15:01:37
|
462
|
3257.000
|
LSE
|
15:01:20
|
53
|
3257.000
|
LSE
|
15:01:17
|
251
|
3257.500
|
CHIX
|
15:01:17
|
255
|
3257.500
|
LSE
|
15:01:13
|
325
|
3257.500
|
LSE
|
15:01:13
|
254
|
3257.500
|
LSE
|
15:01:13
|
233
|
3257.500
|
CHIX
|
15:01:13
|
79
|
3258.500
|
LSE
|
15:01:13
|
60
|
3258.500
|
LSE
|
15:01:13
|
18
|
3258.500
|
LSE
|
15:01:13
|
93
|
3258.500
|
LSE
|
15:01:13
|
190
|
3258.500
|
LSE
|
15:01:13
|
351
|
3258.500
|
LSE
|
15:01:13
|
1
|
3258.000
|
CHIX
|
15:01:07
|
441
|
3258.000
|
BATE
|
15:01:07
|
112
|
3258.000
|
LSE
|
15:01:07
|
44
|
3258.000
|
LSE
|
15:01:07
|
158
|
3258.000
|
LSE
|
15:01:07
|
8
|
3258.000
|
LSE
|
15:01:07
|
48
|
3258.000
|
BATE
|
15:01:07
|
25
|
3258.000
|
CHIX
|
15:01:07
|
129
|
3258.000
|
CHIX
|
15:01:07
|
411
|
3258.000
|
LSE
|
15:01:07
|
229
|
3258.000
|
CHIX
|
15:01:07
|
68
|
3258.000
|
CHIX
|
15:01:07
|
473
|
3258.000
|
CHIX
|
15:01:07
|
34
|
3258.000
|
BATE
|
15:01:07
|
41
|
3258.000
|
BATE
|
15:01:07
|
311
|
3258.000
|
BATE
|
15:01:07
|
19
|
3258.000
|
LSE
|
15:01:07
|
301
|
3258.000
|
LSE
|
15:01:07
|
99
|
3258.000
|
LSE
|
15:01:07
|
506
|
3258.000
|
LSE
|
15:01:07
|
493
|
3258.000
|
CHIX
|
15:01:07
|
190
|
3258.000
|
BATE
|
15:01:07
|
1
|
3258.000
|
BATE
|
15:01:07
|
38
|
3258.000
|
BATE
|
15:01:07
|
79
|
3258.000
|
CHIX
|
15:01:07
|
272
|
3258.000
|
BATE
|
15:01:07
|
231
|
3258.000
|
BATE
|
15:01:02
|
158
|
3258.000
|
BATE
|
15:01:02
|
351
|
3258.000
|
CHIX
|
15:01:02
|
229
|
3258.500
|
CHIX
|
15:01:01
|
112
|
3258.500
|
CHIX
|
15:01:01
|
100
|
3258.500
|
CHIX
|
15:01:01
|
79
|
3258.500
|
CHIX
|
15:01:01
|
150
|
3258.500
|
LSE
|
15:01:01
|
190
|
3258.500
|
LSE
|
15:01:01
|
311
|
3258.500
|
LSE
|
15:01:01
|
158
|
3258.500
|
LSE
|
15:00:56
|
25
|
3258.500
|
LSE
|
15:00:56
|
140
|
3258.500
|
LSE
|
15:00:55
|
140
|
3258.500
|
LSE
|
15:00:55
|
170
|
3258.500
|
LSE
|
15:00:55
|
42
|
3258.500
|
LSE
|
15:00:55
|
5
|
3258.000
|
LSE
|
15:00:54
|
94
|
3254.500
|
LSE
|
15:00:31
|
19
|
3254.500
|
BATE
|
15:00:31
|
96
|
3254.500
|
BATE
|
15:00:31
|
130
|
3255.000
|
LSE
|
15:00:31
|
200
|
3254.500
|
LSE
|
15:00:31
|
347
|
3254.500
|
LSE
|
15:00:31
|
96
|
3254.000
|
CHIX
|
15:00:07
|
96
|
3254.000
|
CHIX
|
15:00:06
|
452
|
3254.000
|
BATE
|
15:00:06
|
256
|
3254.000
|
CHIX
|
15:00:06
|
352
|
3254.500
|
LSE
|
15:00:04
|
334
|
3254.500
|
LSE
|
15:00:04
|
230
|
3255.000
|
LSE
|
15:00:03
|
302
|
3255.000
|
LSE
|
15:00:03
|
159
|
3255.500
|
LSE
|
15:00:01
|
366
|
3255.500
|
LSE
|
15:00:01
|
94
|
3255.500
|
LSE
|
15:00:01
|
7
|
3255.500
|
LSE
|
15:00:01
|
24
|
3255.500
|
LSE
|
15:00:01
|
323
|
3255.000
|
LSE
|
14:59:59
|
10
|
3255.000
|
LSE
|
14:59:59
|
548
|
3254.000
|
LSE
|
14:59:54
|
276
|
3254.500
|
LSE
|
14:59:53
|
179
|
3254.500
|
LSE
|
14:59:53
|
7
|
3254.000
|
LSE
|
14:59:51
|
4
|
3254.000
|
LSE
|
14:59:51
|
143
|
3253.500
|
CHIX
|
14:59:45
|
29
|
3253.500
|
CHIX
|
14:59:45
|
97
|
3254.000
|
BATE
|
14:59:45
|
449
|
3254.000
|
BATE
|
14:59:45
|
754
|
3254.000
|
LSE
|
14:59:45
|
64
|
3254.500
|
LSE
|
14:59:45
|
254
|
3254.500
|
LSE
|
14:59:45
|
198
|
3254.000
|
BATE
|
14:59:37
|
485
|
3254.000
|
CHIX
|
14:59:37
|
54
|
3254.000
|
BATE
|
14:59:37
|
136
|
3254.000
|
BATE
|
14:59:37
|
76
|
3255.000
|
LSE
|
14:59:36
|
265
|
3255.000
|
LSE
|
14:59:36
|
362
|
3255.000
|
LSE
|
14:59:36
|
17
|
3255.500
|
LSE
|
14:59:32
|
458
|
3255.500
|
LSE
|
14:59:32
|
101
|
3255.500
|
LSE
|
14:59:32
|
128
|
3255.500
|
LSE
|
14:59:31
|
315
|
3255.500
|
LSE
|
14:59:30
|
160
|
3255.000
|
LSE
|
14:59:30
|
166
|
3255.000
|
LSE
|
14:59:30
|
166
|
3255.000
|
LSE
|
14:59:30
|
241
|
3255.500
|
LSE
|
14:59:30
|
91
|
3255.500
|
LSE
|
14:59:30
|
484
|
3254.500
|
LSE
|
14:59:30
|
8
|
3253.000
|
LSE
|
14:59:26
|
126
|
3253.000
|
LSE
|
14:59:26
|
3
|
3253.000
|
LSE
|
14:59:26
|
80
|
3253.000
|
LSE
|
14:59:26
|
84
|
3253.000
|
LSE
|
14:59:26
|
215
|
3253.000
|
LSE
|
14:59:26
|
59
|
3253.000
|
LSE
|
14:59:26
|
12
|
3253.000
|
LSE
|
14:59:26
|
35
|
3253.000
|
LSE
|
14:59:26
|
39
|
3253.000
|
LSE
|
14:59:26
|
128
|
3253.000
|
LSE
|
14:59:17
|
109
|
3251.500
|
CHIX
|
14:59:03
|
65
|
3251.500
|
CHIX
|
14:59:03
|
297
|
3251.500
|
CHIX
|
14:59:03
|
118
|
3251.500
|
CHIX
|
14:59:03
|
172
|
3251.500
|
CHIX
|
14:59:03
|
225
|
3251.000
|
LSE
|
14:59:03
|
41
|
3251.500
|
BATE
|
14:58:50
|
100
|
3251.500
|
BATE
|
14:58:50
|
8
|
3251.500
|
BATE
|
14:58:50
|
100
|
3251.500
|
BATE
|
14:58:49
|
413
|
3251.500
|
LSE
|
14:58:36
|
36
|
3251.500
|
LSE
|
14:58:36
|
318
|
3251.500
|
LSE
|
14:58:36
|
215
|
3251.500
|
CHIX
|
14:58:36
|
140
|
3251.500
|
CHIX
|
14:58:36
|
126
|
3251.500
|
CHIX
|
14:58:36
|
67
|
3252.000
|
CHIX
|
14:58:35
|
359
|
3252.000
|
LSE
|
14:58:35
|
418
|
3251.500
|
LSE
|
14:58:28
|
344
|
3251.000
|
LSE
|
14:58:03
|
113
|
3251.000
|
LSE
|
14:58:03
|
117
|
3251.000
|
LSE
|
14:58:03
|
431
|
3251.000
|
CHIX
|
14:58:03
|
153
|
3251.000
|
LSE
|
14:58:03
|
148
|
3251.000
|
LSE
|
14:58:02
|
299
|
3250.500
|
LSE
|
14:57:51
|
247
|
3250.500
|
LSE
|
14:57:51
|
439
|
3250.500
|
CHIX
|
14:57:51
|
460
|
3250.500
|
BATE
|
14:57:51
|
780
|
3251.000
|
LSE
|
14:57:51
|
531
|
3251.000
|
LSE
|
14:57:30
|
650
|
3251.000
|
LSE
|
14:57:30
|
2
|
3250.500
|
LSE
|
14:57:14
|
352
|
3250.500
|
LSE
|
14:57:14
|
158
|
3251.000
|
LSE
|
14:57:13
|
5
|
3251.000
|
LSE
|
14:57:13
|
142
|
3251.000
|
LSE
|
14:57:13
|
152
|
3251.000
|
LSE
|
14:57:11
|
179
|
3251.000
|
LSE
|
14:57:11
|
401
|
3249.500
|
BATE
|
14:57:03
|
562
|
3249.500
|
LSE
|
14:57:03
|
448
|
3249.500
|
CHIX
|
14:57:03
|
290
|
3250.500
|
LSE
|
14:57:02
|
8
|
3250.500
|
LSE
|
14:57:02
|
490
|
3250.500
|
BATE
|
14:57:02
|
174
|
3250.500
|
LSE
|
14:57:02
|
398
|
3250.500
|
CHIX
|
14:57:02
|
8
|
3250.500
|
LSE
|
14:56:54
|
7
|
3250.500
|
LSE
|
14:56:53
|
88
|
3250.500
|
LSE
|
14:56:46
|
125
|
3250.500
|
LSE
|
14:56:36
|
583
|
3250.500
|
CHIX
|
14:56:36
|
14
|
3250.500
|
LSE
|
14:56:34
|
300
|
3250.500
|
LSE
|
14:56:34
|
83
|
3250.500
|
LSE
|
14:56:34
|
382
|
3250.500
|
CHIX
|
14:56:34
|
100
|
3250.500
|
CHIX
|
14:56:34
|
117
|
3250.500
|
LSE
|
14:56:25
|
117
|
3250.500
|
LSE
|
14:56:25
|
30
|
3251.000
|
BATE
|
14:56:07
|
208
|
3251.000
|
LSE
|
14:56:07
|
428
|
3251.000
|
BATE
|
14:56:07
|
117
|
3251.000
|
LSE
|
14:56:03
|
25
|
3251.500
|
CHIX
|
14:56:00
|
25
|
3251.500
|
CHIX
|
14:56:00
|
229
|
3251.500
|
CHIX
|
14:56:00
|
93
|
3251.500
|
CHIX
|
14:56:00
|
248
|
3251.500
|
LSE
|
14:56:00
|
73
|
3251.500
|
LSE
|
14:56:00
|
122
|
3251.500
|
CHIX
|
14:56:00
|
336
|
3251.500
|
CHIX
|
14:56:00
|
60
|
3252.000
|
BATE
|
14:55:51
|
444
|
3252.000
|
BATE
|
14:55:51
|
478
|
3252.000
|
CHIX
|
14:55:51
|
303
|
3252.000
|
LSE
|
14:55:51
|
251
|
3252.500
|
LSE
|
14:55:51
|
318
|
3252.000
|
BATE
|
14:55:51
|
33
|
3252.000
|
BATE
|
14:55:51
|
225
|
3252.500
|
LSE
|
14:55:50
|
5
|
3252.500
|
LSE
|
14:55:50
|
43
|
3252.500
|
LSE
|
14:55:50
|
240
|
3252.500
|
LSE
|
14:55:50
|
43
|
3252.500
|
LSE
|
14:55:50
|
303
|
3252.500
|
LSE
|
14:55:50
|
185
|
3252.500
|
LSE
|
14:55:50
|
118
|
3252.500
|
LSE
|
14:55:50
|
55
|
3252.500
|
LSE
|
14:55:45
|
385
|
3253.000
|
LSE
|
14:55:41
|
9
|
3253.000
|
LSE
|
14:55:41
|
472
|
3253.000
|
LSE
|
14:55:41
|
128
|
3252.500
|
LSE
|
14:55:39
|
335
|
3252.500
|
LSE
|
14:55:39
|
466
|
3252.500
|
CHIX
|
14:55:39
|
272
|
3253.000
|
LSE
|
14:55:38
|
24
|
3253.000
|
LSE
|
14:55:38
|
184
|
3253.000
|
LSE
|
14:55:37
|
117
|
3253.000
|
LSE
|
14:55:37
|
34
|
3252.500
|
CHIX
|
14:55:36
|
85
|
3252.000
|
LSE
|
14:55:29
|
464
|
3251.500
|
LSE
|
14:55:21
|
356
|
3251.500
|
LSE
|
14:55:05
|
8
|
3251.500
|
LSE
|
14:55:05
|
117
|
3251.500
|
LSE
|
14:55:04
|
117
|
3251.500
|
LSE
|
14:55:04
|
110
|
3251.500
|
LSE
|
14:55:04
|
2647
|
3251.500
|
LSE
|
14:55:04
|
1179
|
3251.500
|
LSE
|
14:55:04
|
302
|
3251.500
|
LSE
|
14:55:04
|
100
|
3251.500
|
LSE
|
14:55:02
|
314
|
3251.500
|
LSE
|
14:55:02
|
166
|
3251.500
|
LSE
|
14:55:02
|
540
|
3251.500
|
CHIX
|
14:54:54
|
189
|
3251.500
|
BATE
|
14:54:54
|
241
|
3251.500
|
BATE
|
14:54:54
|
140
|
3251.000
|
CHIX
|
14:54:19
|
100
|
3251.000
|
CHIX
|
14:54:19
|
100
|
3251.000
|
CHIX
|
14:54:19
|
342
|
3251.000
|
BATE
|
14:54:19
|
445
|
3251.500
|
CHIX
|
14:54:14
|
100
|
3251.000
|
BATE
|
14:54:14
|
140
|
3249.500
|
BATE
|
14:53:53
|
343
|
3249.500
|
BATE
|
14:53:53
|
341
|
3249.500
|
LSE
|
14:53:53
|
418
|
3249.500
|
CHIX
|
14:53:53
|
140
|
3249.500
|
BATE
|
14:53:53
|
304
|
3249.500
|
BATE
|
14:53:53
|
531
|
3250.000
|
LSE
|
14:53:15
|
426
|
3250.500
|
CHIX
|
14:53:09
|
486
|
3250.500
|
BATE
|
14:53:09
|
52
|
3251.000
|
LSE
|
14:53:05
|
420
|
3251.000
|
LSE
|
14:53:05
|
55
|
3251.000
|
LSE
|
14:53:05
|
223
|
3251.000
|
LSE
|
14:53:05
|
1331
|
3251.500
|
LSE
|
14:53:02
|
91
|
3251.500
|
LSE
|
14:53:02
|
307
|
3249.500
|
LSE
|
14:52:40
|
314
|
3249.500
|
LSE
|
14:52:40
|
178
|
3249.500
|
BATE
|
14:52:40
|
65
|
3249.500
|
BATE
|
14:52:40
|
29
|
3249.500
|
BATE
|
14:52:40
|
182
|
3249.500
|
BATE
|
14:52:40
|
415
|
3250.000
|
CHIX
|
14:52:25
|
327
|
3250.000
|
LSE
|
14:52:25
|
297
|
3250.000
|
LSE
|
14:52:25
|
300
|
3249.500
|
LSE
|
14:51:52
|
79
|
3249.500
|
BATE
|
14:51:52
|
315
|
3249.500
|
LSE
|
14:51:52
|
326
|
3249.500
|
BATE
|
14:51:52
|
326
|
3250.000
|
LSE
|
14:51:50
|
642
|
3250.500
|
LSE
|
14:51:47
|
67
|
3250.500
|
LSE
|
14:51:47
|
463
|
3250.500
|
CHIX
|
14:51:47
|
485
|
3250.500
|
BATE
|
14:51:47
|
520
|
3251.000
|
LSE
|
14:51:45
|
93
|
3251.000
|
LSE
|
14:51:45
|
492
|
3251.000
|
CHIX
|
14:51:45
|
380
|
3251.000
|
LSE
|
14:51:33
|
1113
|
3251.000
|
LSE
|
14:51:22
|
29
|
3251.000
|
LSE
|
14:51:22
|
29
|
3251.000
|
LSE
|
14:51:22
|
232
|
3250.500
|
LSE
|
14:51:15
|
66
|
3250.500
|
LSE
|
14:51:15
|
315
|
3249.500
|
LSE
|
14:51:03
|
409
|
3249.500
|
CHIX
|
14:51:03
|
17
|
3249.500
|
CHIX
|
14:51:03
|
31
|
3250.000
|
CHIX
|
14:50:57
|
80
|
3250.000
|
LSE
|
14:50:57
|
415
|
3250.000
|
LSE
|
14:50:57
|
452
|
3250.000
|
CHIX
|
14:50:57
|
355
|
3250.500
|
LSE
|
14:50:57
|
407
|
3250.500
|
LSE
|
14:50:57
|
31
|
3250.500
|
CHIX
|
14:50:57
|
42
|
3250.500
|
CHIX
|
14:50:57
|
85
|
3250.500
|
CHIX
|
14:50:57
|
24
|
3250.500
|
BATE
|
14:50:57
|
317
|
3250.500
|
CHIX
|
14:50:57
|
53
|
3250.500
|
BATE
|
14:50:57
|
408
|
3250.500
|
BATE
|
14:50:57
|
546
|
3251.000
|
LSE
|
14:50:54
|
473
|
3250.000
|
CHIX
|
14:50:18
|
357
|
3250.000
|
BATE
|
14:50:18
|
117
|
3250.000
|
BATE
|
14:50:18
|
33
|
3250.500
|
LSE
|
14:50:03
|
286
|
3250.500
|
LSE
|
14:50:03
|
194
|
3250.500
|
CHIX
|
14:50:03
|
424
|
3250.500
|
BATE
|
14:50:03
|
229
|
3250.500
|
CHIX
|
14:50:03
|
210
|
3251.500
|
LSE
|
14:50:02
|
127
|
3251.500
|
LSE
|
14:50:02
|
126
|
3251.500
|
LSE
|
14:50:02
|
190
|
3251.500
|
LSE
|
14:50:02
|
43
|
3251.500
|
LSE
|
14:50:02
|
384
|
3251.000
|
LSE
|
14:50:02
|
348
|
3251.500
|
LSE
|
14:50:02
|
725
|
3251.500
|
LSE
|
14:50:02
|
538
|
3251.500
|
LSE
|
14:50:02
|
6
|
3251.500
|
LSE
|
14:49:55
|
83
|
3251.500
|
LSE
|
14:49:55
|
8
|
3251.500
|
LSE
|
14:49:55
|
4
|
3251.500
|
LSE
|
14:49:55
|
230
|
3249.500
|
LSE
|
14:49:30
|
77
|
3249.500
|
LSE
|
14:49:30
|
345
|
3249.500
|
LSE
|
14:49:30
|
486
|
3249.500
|
CHIX
|
14:49:30
|
301
|
3249.500
|
BATE
|
14:49:30
|
59
|
3249.500
|
LSE
|
14:49:24
|
290
|
3249.500
|
LSE
|
14:49:24
|
192
|
3249.500
|
BATE
|
14:49:24
|
617
|
3250.000
|
LSE
|
14:49:23
|
358
|
3250.500
|
LSE
|
14:49:19
|
390
|
3250.500
|
CHIX
|
14:49:19
|
94
|
3250.500
|
CHIX
|
14:49:19
|
482
|
3251.000
|
BATE
|
14:48:58
|
429
|
3251.500
|
CHIX
|
14:48:45
|
335
|
3251.500
|
LSE
|
14:48:45
|
459
|
3252.500
|
CHIX
|
14:48:38
|
469
|
3252.500
|
BATE
|
14:48:38
|
302
|
3253.000
|
LSE
|
14:48:36
|
113
|
3253.000
|
LSE
|
14:48:36
|
196
|
3253.000
|
LSE
|
14:48:36
|
6
|
3253.000
|
CHIX
|
14:48:36
|
25
|
3253.000
|
CHIX
|
14:48:36
|
160
|
3253.000
|
CHIX
|
14:48:36
|
300
|
3253.000
|
CHIX
|
14:48:36
|
460
|
3253.000
|
CHIX
|
14:48:36
|
352
|
3253.000
|
LSE
|
14:48:36
|
470
|
3253.500
|
BATE
|
14:48:23
|
571
|
3253.500
|
LSE
|
14:48:23
|
351
|
3253.500
|
LSE
|
14:48:23
|
248
|
3254.000
|
LSE
|
14:48:23
|
75
|
3254.000
|
LSE
|
14:48:23
|
379
|
3254.000
|
LSE
|
14:48:20
|
122
|
3254.000
|
LSE
|
14:48:20
|
97
|
3253.000
|
BATE
|
14:48:10
|
19
|
3253.000
|
BATE
|
14:48:10
|
26
|
3253.500
|
BATE
|
14:48:04
|
416
|
3253.500
|
BATE
|
14:48:04
|
355
|
3253.500
|
LSE
|
14:48:04
|
215
|
3253.500
|
LSE
|
14:48:04
|
11
|
3253.500
|
BATE
|
14:48:04
|
117
|
3253.500
|
LSE
|
14:48:04
|
121
|
3253.500
|
LSE
|
14:48:04
|
75
|
3254.000
|
LSE
|
14:48:02
|
301
|
3254.000
|
LSE
|
14:48:02
|
143
|
3254.000
|
LSE
|
14:48:02
|
521
|
3254.000
|
CHIX
|
14:48:02
|
67
|
3255.000
|
CHIX
|
14:47:59
|
646
|
3255.000
|
LSE
|
14:47:59
|
386
|
3255.000
|
CHIX
|
14:47:59
|
468
|
3254.500
|
BATE
|
14:47:59
|
328
|
3255.500
|
LSE
|
14:47:56
|
391
|
3255.500
|
LSE
|
14:47:56
|
200
|
3256.000
|
LSE
|
14:47:55
|
306
|
3256.000
|
LSE
|
14:47:55
|
230
|
3256.000
|
LSE
|
14:47:52
|
414
|
3255.000
|
LSE
|
14:47:49
|
3
|
3255.000
|
LSE
|
14:47:49
|
200
|
3255.000
|
LSE
|
14:47:49
|
76
|
3255.000
|
LSE
|
14:47:38
|
239
|
3255.000
|
LSE
|
14:47:38
|
24
|
3255.000
|
LSE
|
14:47:38
|
180
|
3255.000
|
LSE
|
14:47:28
|
332
|
3255.000
|
LSE
|
14:47:28
|
117
|
3255.000
|
LSE
|
14:47:28
|
305
|
3255.500
|
LSE
|
14:47:23
|
417
|
3256.000
|
LSE
|
14:47:23
|
129
|
3253.500
|
LSE
|
14:47:03
|
124
|
3253.500
|
LSE
|
14:47:03
|
85
|
3253.500
|
LSE
|
14:47:03
|
296
|
3254.000
|
LSE
|
14:47:02
|
14
|
3254.500
|
BATE
|
14:46:57
|
52
|
3254.500
|
CHIX
|
14:46:57
|
122
|
3254.500
|
BATE
|
14:46:57
|
406
|
3254.500
|
CHIX
|
14:46:57
|
311
|
3254.500
|
LSE
|
14:46:57
|
303
|
3254.500
|
BATE
|
14:46:52
|
292
|
3255.000
|
LSE
|
14:46:51
|
117
|
3255.000
|
LSE
|
14:46:51
|
451
|
3255.000
|
CHIX
|
14:46:51
|
356
|
3255.500
|
LSE
|
14:46:45
|
205
|
3255.500
|
BATE
|
14:46:45
|
439
|
3255.500
|
CHIX
|
14:46:45
|
21
|
3255.500
|
BATE
|
14:46:45
|
62
|
3255.500
|
BATE
|
14:46:45
|
151
|
3255.500
|
BATE
|
14:46:45
|
303
|
3255.000
|
LSE
|
14:46:28
|
321
|
3255.000
|
LSE
|
14:46:28
|
489
|
3255.000
|
CHIX
|
14:46:28
|
48
|
3255.000
|
BATE
|
14:46:28
|
319
|
3255.000
|
BATE
|
14:46:28
|
69
|
3255.000
|
BATE
|
14:46:28
|
321
|
3255.500
|
LSE
|
14:46:28
|
447
|
3255.500
|
CHIX
|
14:46:28
|
435
|
3255.500
|
CHIX
|
14:46:08
|
346
|
3255.500
|
LSE
|
14:46:08
|
331
|
3255.500
|
LSE
|
14:46:08
|
74
|
3255.500
|
CHIX
|
14:46:08
|
17
|
3255.500
|
LSE
|
14:46:08
|
30
|
3256.000
|
BATE
|
14:45:56
|
258
|
3256.000
|
BATE
|
14:45:56
|
474
|
3256.000
|
CHIX
|
14:45:56
|
67
|
3256.000
|
BATE
|
14:45:56
|
91
|
3256.000
|
BATE
|
14:45:56
|
313
|
3254.500
|
LSE
|
14:45:27
|
21
|
3255.000
|
BATE
|
14:45:27
|
389
|
3255.000
|
BATE
|
14:45:27
|
340
|
3255.000
|
LSE
|
14:45:23
|
101
|
3255.500
|
LSE
|
14:45:21
|
170
|
3255.500
|
LSE
|
14:45:21
|
214
|
3255.500
|
BATE
|
14:45:21
|
106
|
3255.500
|
CHIX
|
14:45:21
|
315
|
3255.500
|
CHIX
|
14:45:21
|
147
|
3255.500
|
BATE
|
14:45:21
|
97
|
3255.500
|
BATE
|
14:45:21
|
75
|
3255.500
|
BATE
|
14:45:21
|
341
|
3255.500
|
BATE
|
14:45:21
|
101
|
3256.000
|
BATE
|
14:45:19
|
100
|
3256.000
|
BATE
|
14:45:19
|
101
|
3256.000
|
BATE
|
14:45:19
|
100
|
3256.000
|
BATE
|
14:45:14
|
9
|
3256.000
|
BATE
|
14:45:14
|
100
|
3256.000
|
BATE
|
14:45:13
|
75
|
3256.000
|
BATE
|
14:45:13
|
229
|
3256.000
|
CHIX
|
14:45:13
|
215
|
3256.000
|
CHIX
|
14:45:13
|
215
|
3255.500
|
LSE
|
14:45:08
|
329
|
3255.500
|
LSE
|
14:45:08
|
258
|
3256.000
|
CHIX
|
14:45:03
|
367
|
3256.000
|
LSE
|
14:45:02
|
404
|
3256.000
|
LSE
|
14:45:02
|
171
|
3256.000
|
CHIX
|
14:45:02
|
204
|
3256.500
|
LSE
|
14:44:55
|
144
|
3256.500
|
LSE
|
14:44:55
|
335
|
3256.500
|
LSE
|
14:44:54
|
448
|
3256.500
|
CHIX
|
14:44:54
|
442
|
3256.500
|
BATE
|
14:44:54
|
229
|
3257.000
|
CHIX
|
14:44:50
|
214
|
3257.500
|
LSE
|
14:44:48
|
181
|
3257.500
|
LSE
|
14:44:48
|
72
|
3257.500
|
LSE
|
14:44:48
|
11
|
3257.500
|
LSE
|
14:44:48
|
83
|
3257.500
|
LSE
|
14:44:48
|
386
|
3257.500
|
LSE
|
14:44:48
|
115
|
3258.500
|
LSE
|
14:44:47
|
180
|
3258.500
|
LSE
|
14:44:47
|
253
|
3258.000
|
LSE
|
14:44:47
|
167
|
3258.000
|
LSE
|
14:44:47
|
1186
|
3255.000
|
LSE
|
14:44:34
|
121
|
3252.500
|
BATE
|
14:44:16
|
22
|
3252.500
|
BATE
|
14:44:16
|
34
|
3252.500
|
BATE
|
14:44:16
|
229
|
3253.000
|
CHIX
|
14:44:13
|
186
|
3253.000
|
BATE
|
14:44:07
|
216
|
3253.000
|
LSE
|
14:44:04
|
140
|
3253.000
|
LSE
|
14:44:04
|
319
|
3253.000
|
CHIX
|
14:44:04
|
150
|
3253.000
|
CHIX
|
14:44:04
|
453
|
3253.500
|
BATE
|
14:44:02
|
19
|
3253.500
|
BATE
|
14:44:02
|
330
|
3252.500
|
LSE
|
14:43:55
|
90
|
3253.000
|
CHIX
|
14:43:50
|
164
|
3253.000
|
CHIX
|
14:43:50
|
229
|
3253.000
|
CHIX
|
14:43:50
|
225
|
3253.000
|
CHIX
|
14:43:50
|
333
|
3253.000
|
LSE
|
14:43:50
|
456
|
3253.000
|
LSE
|
14:43:50
|
177
|
3253.000
|
CHIX
|
14:43:50
|
212
|
3252.500
|
LSE
|
14:43:30
|
357
|
3252.500
|
LSE
|
14:43:30
|
327
|
3252.500
|
LSE
|
14:43:30
|
390
|
3253.500
|
LSE
|
14:43:30
|
444
|
3254.000
|
LSE
|
14:43:30
|
433
|
3253.500
|
BATE
|
14:43:30
|
437
|
3253.500
|
CHIX
|
14:43:30
|
712
|
3254.500
|
LSE
|
14:43:29
|
500
|
3254.500
|
LSE
|
14:43:29
|
65
|
3254.500
|
LSE
|
14:43:27
|
225
|
3254.500
|
LSE
|
14:43:27
|
294
|
3251.000
|
LSE
|
14:43:15
|
273
|
3251.000
|
LSE
|
14:43:12
|
91
|
3251.000
|
LSE
|
14:43:12
|
585
|
3250.000
|
LSE
|
14:43:05
|
358
|
3250.000
|
CHIX
|
14:43:05
|
440
|
3250.000
|
BATE
|
14:43:05
|
312
|
3250.000
|
CHIX
|
14:43:05
|
253
|
3250.500
|
CHIX
|
14:43:03
|
220
|
3250.500
|
CHIX
|
14:43:03
|
64
|
3250.500
|
LSE
|
14:43:00
|
913
|
3250.500
|
LSE
|
14:43:00
|
337
|
3250.500
|
LSE
|
14:43:00
|
498
|
3250.500
|
LSE
|
14:42:55
|
338
|
3249.500
|
LSE
|
14:42:33
|
35
|
3250.000
|
BATE
|
14:42:32
|
88
|
3250.000
|
BATE
|
14:42:32
|
469
|
3250.000
|
CHIX
|
14:42:32
|
294
|
3250.000
|
BATE
|
14:42:32
|
602
|
3250.000
|
LSE
|
14:42:32
|
316
|
3250.500
|
LSE
|
14:42:29
|
368
|
3250.500
|
LSE
|
14:42:29
|
100
|
3250.500
|
LSE
|
14:42:29
|
145
|
3251.000
|
LSE
|
14:42:21
|
64
|
3251.000
|
LSE
|
14:42:21
|
165
|
3251.000
|
LSE
|
14:42:21
|
303
|
3251.000
|
LSE
|
14:42:20
|
151
|
3251.000
|
LSE
|
14:42:20
|
56
|
3251.000
|
LSE
|
14:42:19
|
126
|
3251.000
|
LSE
|
14:42:19
|
219
|
3251.000
|
LSE
|
14:42:19
|
24
|
3248.000
|
LSE
|
14:41:55
|
42
|
3248.500
|
LSE
|
14:41:55
|
385
|
3248.500
|
LSE
|
14:41:55
|
59
|
3249.000
|
LSE
|
14:41:53
|
396
|
3249.000
|
CHIX
|
14:41:53
|
374
|
3249.000
|
BATE
|
14:41:53
|
254
|
3249.000
|
LSE
|
14:41:53
|
36
|
3249.000
|
BATE
|
14:41:53
|
308
|
3249.000
|
LSE
|
14:41:43
|
338
|
3249.000
|
LSE
|
14:41:43
|
322
|
3249.500
|
LSE
|
14:41:40
|
377
|
3249.000
|
LSE
|
14:41:16
|
310
|
3250.000
|
LSE
|
14:41:16
|
44
|
3251.000
|
LSE
|
14:41:11
|
303
|
3251.000
|
LSE
|
14:41:11
|
151
|
3251.000
|
LSE
|
14:41:11
|
95
|
3251.000
|
LSE
|
14:41:11
|
336
|
3251.500
|
CHIX
|
14:41:11
|
135
|
3251.500
|
CHIX
|
14:41:11
|
151
|
3251.500
|
BATE
|
14:41:11
|
274
|
3251.500
|
BATE
|
14:41:11
|
7
|
3251.500
|
BATE
|
14:41:11
|
345
|
3252.000
|
LSE
|
14:41:09
|
62
|
3252.000
|
CHIX
|
14:41:09
|
348
|
3252.500
|
LSE
|
14:41:09
|
200
|
3252.000
|
CHIX
|
14:41:09
|
321
|
3252.500
|
LSE
|
14:41:09
|
200
|
3252.000
|
CHIX
|
14:41:09
|
156
|
3253.000
|
LSE
|
14:41:06
|
161
|
3253.000
|
LSE
|
14:41:06
|
100
|
3252.000
|
LSE
|
14:41:03
|
117
|
3252.000
|
LSE
|
14:41:03
|
36
|
3252.500
|
LSE
|
14:40:57
|
43
|
3252.500
|
LSE
|
14:40:57
|
56
|
3252.500
|
LSE
|
14:40:57
|
76
|
3252.500
|
LSE
|
14:40:57
|
100
|
3252.500
|
LSE
|
14:40:57
|
124
|
3252.500
|
LSE
|
14:40:57
|
184
|
3252.500
|
LSE
|
14:40:57
|
20
|
3252.500
|
LSE
|
14:40:57
|
93
|
3252.000
|
LSE
|
14:40:54
|
411
|
3252.500
|
LSE
|
14:40:53
|
51
|
3252.500
|
LSE
|
14:40:53
|
842
|
3252.000
|
LSE
|
14:40:53
|
482
|
3249.500
|
BATE
|
14:40:42
|
293
|
3250.000
|
LSE
|
14:40:41
|
319
|
3250.500
|
BATE
|
14:40:39
|
215
|
3250.500
|
LSE
|
14:40:37
|
136
|
3250.500
|
LSE
|
14:40:37
|
94
|
3250.500
|
BATE
|
14:40:37
|
318
|
3251.000
|
LSE
|
14:40:37
|
318
|
3251.000
|
LSE
|
14:40:37
|
185
|
3251.000
|
CHIX
|
14:40:37
|
275
|
3251.000
|
CHIX
|
14:40:37
|
58
|
3252.000
|
BATE
|
14:40:36
|
100
|
3252.000
|
BATE
|
14:40:36
|
362
|
3251.500
|
LSE
|
14:40:36
|
570
|
3251.500
|
BATE
|
14:40:36
|
466
|
3251.500
|
CHIX
|
14:40:36
|
58
|
3252.000
|
BATE
|
14:40:35
|
58
|
3252.000
|
BATE
|
14:40:35
|
356
|
3252.000
|
LSE
|
14:40:35
|
148
|
3252.000
|
LSE
|
14:40:02
|
101
|
3252.000
|
LSE
|
14:40:02
|
56
|
3252.000
|
LSE
|
14:40:02
|
340
|
3252.000
|
LSE
|
14:40:02
|
229
|
3252.500
|
CHIX
|
14:40:02
|
26
|
3252.500
|
CHIX
|
14:40:02
|
72
|
3252.500
|
CHIX
|
14:40:02
|
100
|
3252.500
|
CHIX
|
14:40:02
|
187
|
3252.500
|
LSE
|
14:40:02
|
101
|
3252.500
|
LSE
|
14:40:02
|
101
|
3252.500
|
LSE
|
14:40:02
|
83
|
3252.500
|
CHIX
|
14:40:02
|
31
|
3252.500
|
CHIX
|
14:40:02
|
100
|
3252.500
|
CHIX
|
14:40:02
|
57
|
3252.500
|
CHIX
|
14:40:02
|
110
|
3252.500
|
CHIX
|
14:40:02
|
57
|
3252.500
|
CHIX
|
14:40:02
|
629
|
3252.000
|
LSE
|
14:40:02
|
484
|
3252.500
|
BATE
|
14:40:02
|
3
|
3252.500
|
BATE
|
14:40:02
|
483
|
3252.500
|
CHIX
|
14:40:02
|
610
|
3252.500
|
LSE
|
14:39:58
|
410
|
3253.500
|
LSE
|
14:39:45
|
368
|
3253.500
|
LSE
|
14:39:45
|
237
|
3253.500
|
CHIX
|
14:39:45
|
135
|
3253.500
|
BATE
|
14:39:45
|
275
|
3253.500
|
BATE
|
14:39:45
|
71
|
3253.500
|
BATE
|
14:39:45
|
403
|
3253.500
|
BATE
|
14:39:45
|
320
|
3253.500
|
CHIX
|
14:39:45
|
26
|
3253.500
|
BATE
|
14:39:45
|
40
|
3253.500
|
BATE
|
14:39:45
|
229
|
3254.000
|
CHIX
|
14:39:43
|
51
|
3254.000
|
CHIX
|
14:39:41
|
85
|
3254.000
|
CHIX
|
14:39:41
|
56
|
3254.000
|
LSE
|
14:39:41
|
229
|
3254.000
|
CHIX
|
14:39:41
|
505
|
3254.000
|
LSE
|
14:39:41
|
277
|
3254.000
|
CHIX
|
14:39:41
|
209
|
3254.000
|
CHIX
|
14:39:41
|
117
|
3254.000
|
LSE
|
14:39:38
|
46
|
3254.000
|
LSE
|
14:39:38
|
145
|
3254.000
|
LSE
|
14:39:38
|
151
|
3254.000
|
LSE
|
14:39:38
|
20
|
3253.500
|
LSE
|
14:39:30
|
4
|
3253.500
|
LSE
|
14:39:30
|
229
|
3253.000
|
CHIX
|
14:39:24
|
117
|
3251.500
|
LSE
|
14:39:08
|
117
|
3251.500
|
LSE
|
14:39:08
|
224
|
3251.500
|
BATE
|
14:39:08
|
56
|
3252.000
|
LSE
|
14:39:06
|
6
|
3252.000
|
CHIX
|
14:39:02
|
185
|
3252.000
|
LSE
|
14:39:01
|
59
|
3251.500
|
BATE
|
14:39:00
|
64
|
3252.000
|
LSE
|
14:38:58
|
605
|
3251.500
|
LSE
|
14:38:38
|
398
|
3251.500
|
BATE
|
14:38:38
|
128
|
3251.500
|
BATE
|
14:38:38
|
479
|
3252.000
|
CHIX
|
14:38:38
|
300
|
3252.500
|
LSE
|
14:38:34
|
93
|
3253.000
|
LSE
|
14:38:34
|
170
|
3253.000
|
LSE
|
14:38:34
|
520
|
3253.000
|
CHIX
|
14:38:34
|
418
|
3253.000
|
BATE
|
14:38:34
|
404
|
3253.000
|
BATE
|
14:38:34
|
25
|
3253.500
|
CHIX
|
14:38:32
|
229
|
3253.500
|
CHIX
|
14:38:32
|
229
|
3253.500
|
CHIX
|
14:38:32
|
110
|
3253.500
|
CHIX
|
14:38:32
|
349
|
3253.500
|
LSE
|
14:38:32
|
134
|
3253.000
|
BATE
|
14:38:32
|
334
|
3254.500
|
LSE
|
14:38:28
|
1867
|
3254.500
|
LSE
|
14:38:28
|
607
|
3254.500
|
LSE
|
14:38:28
|
40
|
3254.500
|
LSE
|
14:38:27
|
24
|
3254.500
|
LSE
|
14:38:27
|
38
|
3254.500
|
LSE
|
14:38:27
|
16
|
3254.500
|
LSE
|
14:38:27
|
46
|
3252.500
|
LSE
|
14:38:16
|
48
|
3252.500
|
LSE
|
14:38:16
|
104
|
3252.500
|
LSE
|
14:38:15
|
374
|
3250.000
|
CHIX
|
14:38:08
|
89
|
3250.000
|
CHIX
|
14:38:08
|
207
|
3250.500
|
CHIX
|
14:38:04
|
291
|
3250.500
|
LSE
|
14:38:03
|
117
|
3250.500
|
LSE
|
14:38:03
|
134
|
3250.500
|
LSE
|
14:38:02
|
316
|
3251.000
|
LSE
|
14:38:02
|
82
|
3251.000
|
LSE
|
14:38:02
|
246
|
3251.000
|
LSE
|
14:38:02
|
96
|
3251.500
|
LSE
|
14:37:58
|
64
|
3251.500
|
LSE
|
14:37:58
|
319
|
3251.500
|
LSE
|
14:37:58
|
46
|
3251.500
|
LSE
|
14:37:56
|
262
|
3251.500
|
LSE
|
14:37:56
|
64
|
3251.500
|
LSE
|
14:37:56
|
25
|
3251.500
|
LSE
|
14:37:54
|
546
|
3251.500
|
LSE
|
14:37:54
|
397
|
3251.500
|
LSE
|
14:37:54
|
432
|
3249.000
|
BATE
|
14:37:51
|
346
|
3249.500
|
LSE
|
14:37:51
|
329
|
3249.500
|
LSE
|
14:37:51
|
68
|
3250.000
|
CHIX
|
14:37:51
|
400
|
3250.000
|
CHIX
|
14:37:51
|
212
|
3250.500
|
LSE
|
14:37:38
|
117
|
3250.500
|
LSE
|
14:37:38
|
349
|
3251.000
|
LSE
|
14:37:38
|
551
|
3251.000
|
LSE
|
14:37:38
|
64
|
3251.500
|
LSE
|
14:37:35
|
450
|
3247.500
|
CHIX
|
14:37:14
|
350
|
3247.500
|
LSE
|
14:37:14
|
187
|
3248.000
|
BATE
|
14:37:05
|
226
|
3248.000
|
BATE
|
14:37:05
|
528
|
3248.000
|
BATE
|
14:37:05
|
448
|
3249.000
|
CHIX
|
14:37:04
|
290
|
3248.500
|
LSE
|
14:37:04
|
313
|
3249.500
|
LSE
|
14:37:03
|
56
|
3249.500
|
LSE
|
14:37:03
|
52
|
3249.500
|
LSE
|
14:37:03
|
97
|
3249.500
|
LSE
|
14:37:03
|
232
|
3249.500
|
CHIX
|
14:37:03
|
150
|
3249.500
|
LSE
|
14:37:03
|
304
|
3249.500
|
LSE
|
14:37:03
|
169
|
3249.500
|
CHIX
|
14:37:03
|
457
|
3250.000
|
BATE
|
14:37:03
|
114
|
3250.000
|
BATE
|
14:37:03
|
117
|
3250.000
|
BATE
|
14:37:03
|
206
|
3250.000
|
BATE
|
14:37:03
|
312
|
3250.500
|
LSE
|
14:37:02
|
309
|
3250.500
|
LSE
|
14:37:02
|
312
|
3251.000
|
LSE
|
14:37:02
|
2
|
3248.500
|
BATE
|
14:36:38
|
58
|
3248.500
|
BATE
|
14:36:37
|
11
|
3249.000
|
CHIX
|
14:36:34
|
453
|
3249.000
|
CHIX
|
14:36:34
|
336
|
3249.000
|
LSE
|
14:36:34
|
423
|
3249.000
|
CHIX
|
14:36:34
|
717
|
3249.500
|
LSE
|
14:36:31
|
428
|
3249.500
|
LSE
|
14:36:31
|
355
|
3249.500
|
LSE
|
14:36:31
|
416
|
3249.500
|
BATE
|
14:36:31
|
302
|
3248.500
|
CHIX
|
14:36:13
|
117
|
3248.500
|
CHIX
|
14:36:13
|
20
|
3248.500
|
CHIX
|
14:36:13
|
56
|
3248.500
|
CHIX
|
14:36:13
|
1
|
3248.500
|
CHIX
|
14:36:08
|
416
|
3248.500
|
CHIX
|
14:36:08
|
405
|
3248.500
|
CHIX
|
14:36:04
|
367
|
3249.000
|
LSE
|
14:36:04
|
403
|
3249.000
|
LSE
|
14:36:04
|
140
|
3249.500
|
LSE
|
14:36:04
|
341
|
3249.500
|
BATE
|
14:36:04
|
385
|
3249.500
|
BATE
|
14:36:04
|
3
|
3250.000
|
BATE
|
14:36:01
|
100
|
3250.000
|
BATE
|
14:35:59
|
41
|
3250.000
|
BATE
|
14:35:59
|
100
|
3250.000
|
BATE
|
14:35:59
|
335
|
3250.000
|
BATE
|
14:35:59
|
101
|
3251.000
|
LSE
|
14:35:57
|
101
|
3251.000
|
LSE
|
14:35:57
|
96
|
3251.000
|
LSE
|
14:35:57
|
200
|
3250.500
|
LSE
|
14:35:57
|
161
|
3251.000
|
LSE
|
14:35:57
|
378
|
3250.000
|
CHIX
|
14:35:57
|
94
|
3250.000
|
CHIX
|
14:35:57
|
93
|
3251.000
|
LSE
|
14:35:57
|
400
|
3251.000
|
LSE
|
14:35:57
|
307
|
3250.500
|
LSE
|
14:35:57
|
141
|
3248.000
|
LSE
|
14:35:40
|
454
|
3248.000
|
CHIX
|
14:35:40
|
163
|
3248.000
|
LSE
|
14:35:40
|
5
|
3248.000
|
CHIX
|
14:35:40
|
497
|
3248.000
|
LSE
|
14:35:36
|
415
|
3248.000
|
CHIX
|
14:35:36
|
370
|
3248.500
|
LSE
|
14:35:33
|
46
|
3248.500
|
LSE
|
14:35:33
|
367
|
3249.000
|
LSE
|
14:35:33
|
103
|
3249.000
|
LSE
|
14:35:33
|
74
|
3244.000
|
LSE
|
14:35:03
|
293
|
3244.000
|
LSE
|
14:35:03
|
438
|
3244.000
|
CHIX
|
14:35:03
|
286
|
3244.000
|
BATE
|
14:35:03
|
151
|
3244.000
|
BATE
|
14:35:03
|
506
|
3244.500
|
LSE
|
14:34:49
|
233
|
3244.500
|
LSE
|
14:34:49
|
350
|
3245.000
|
LSE
|
14:34:49
|
399
|
3244.500
|
CHIX
|
14:34:49
|
526
|
3246.000
|
LSE
|
14:34:48
|
193
|
3246.000
|
LSE
|
14:34:48
|
144
|
3246.000
|
LSE
|
14:34:48
|
101
|
3245.000
|
LSE
|
14:34:41
|
230
|
3244.500
|
LSE
|
14:34:41
|
753
|
3245.000
|
LSE
|
14:34:41
|
425
|
3245.000
|
LSE
|
14:34:41
|
7
|
3244.500
|
LSE
|
14:34:41
|
180
|
3244.000
|
LSE
|
14:34:37
|
101
|
3244.000
|
LSE
|
14:34:37
|
101
|
3244.000
|
LSE
|
14:34:37
|
100
|
3244.000
|
LSE
|
14:34:37
|
341
|
3243.500
|
LSE
|
14:34:37
|
341
|
3244.000
|
LSE
|
14:34:37
|
66
|
3241.500
|
BATE
|
14:34:34
|
27
|
3241.500
|
BATE
|
14:34:34
|
426
|
3241.500
|
LSE
|
14:34:34
|
384
|
3241.500
|
BATE
|
14:34:34
|
659
|
3242.500
|
LSE
|
14:34:28
|
374
|
3243.500
|
LSE
|
14:34:26
|
916
|
3244.000
|
LSE
|
14:34:26
|
76
|
3243.500
|
LSE
|
14:34:20
|
65
|
3243.500
|
LSE
|
14:34:20
|
55
|
3243.500
|
LSE
|
14:34:20
|
425
|
3239.000
|
LSE
|
14:34:12
|
918
|
3240.000
|
LSE
|
14:34:12
|
1
|
3240.000
|
LSE
|
14:34:12
|
1876
|
3240.000
|
LSE
|
14:34:12
|
193
|
3240.000
|
LSE
|
14:34:12
|
101
|
3240.000
|
LSE
|
14:34:12
|
330
|
3240.500
|
LSE
|
14:34:12
|
353
|
3240.500
|
LSE
|
14:34:12
|
469
|
3239.500
|
BATE
|
14:34:12
|
273
|
3240.500
|
LSE
|
14:34:11
|
30
|
3240.500
|
LSE
|
14:34:11
|
47
|
3240.500
|
LSE
|
14:34:11
|
242
|
3240.500
|
LSE
|
14:34:10
|
29
|
3240.500
|
LSE
|
14:34:10
|
43
|
3240.500
|
LSE
|
14:34:09
|
377
|
3241.000
|
LSE
|
14:34:08
|
90
|
3241.000
|
CHIX
|
14:34:08
|
324
|
3241.500
|
LSE
|
14:34:07
|
376
|
3241.000
|
CHIX
|
14:34:07
|
185
|
3241.500
|
LSE
|
14:34:07
|
171
|
3241.500
|
LSE
|
14:34:07
|
40
|
3241.500
|
LSE
|
14:34:07
|
105
|
3241.500
|
LSE
|
14:34:06
|
288
|
3241.500
|
LSE
|
14:34:06
|
135
|
3241.500
|
LSE
|
14:34:06
|
304
|
3241.500
|
LSE
|
14:34:06
|
317
|
3242.000
|
LSE
|
14:34:05
|
351
|
3243.000
|
LSE
|
14:34:02
|
298
|
3243.000
|
LSE
|
14:34:02
|
326
|
3243.000
|
LSE
|
14:34:02
|
428
|
3243.500
|
BATE
|
14:34:02
|
467
|
3244.000
|
LSE
|
14:34:02
|
402
|
3244.000
|
CHIX
|
14:34:02
|
435
|
3244.500
|
LSE
|
14:34:01
|
370
|
3245.000
|
LSE
|
14:34:00
|
158
|
3245.000
|
LSE
|
14:34:00
|
90
|
3245.000
|
LSE
|
14:34:00
|
360
|
3245.000
|
LSE
|
14:33:59
|
66
|
3245.000
|
LSE
|
14:33:59
|
171
|
3245.000
|
LSE
|
14:33:59
|
254
|
3245.000
|
LSE
|
14:33:59
|
51
|
3245.000
|
LSE
|
14:33:59
|
136
|
3245.000
|
LSE
|
14:33:59
|
199
|
3245.000
|
LSE
|
14:33:58
|
374
|
3245.500
|
LSE
|
14:33:58
|
359
|
3245.500
|
LSE
|
14:33:58
|
359
|
3246.000
|
LSE
|
14:33:58
|
322
|
3246.000
|
LSE
|
14:33:58
|
334
|
3246.500
|
LSE
|
14:33:57
|
58
|
3245.000
|
LSE
|
14:33:55
|
498
|
3245.000
|
BATE
|
14:33:54
|
74
|
3245.000
|
LSE
|
14:33:54
|
457
|
3246.000
|
CHIX
|
14:33:53
|
9
|
3246.000
|
CHIX
|
14:33:53
|
132
|
3246.000
|
CHIX
|
14:33:52
|
302
|
3246.000
|
CHIX
|
14:33:52
|
38
|
3246.000
|
CHIX
|
14:33:51
|
106
|
3246.000
|
CHIX
|
14:33:51
|
150
|
3246.000
|
CHIX
|
14:33:51
|
141
|
3246.000
|
CHIX
|
14:33:51
|
161
|
3246.000
|
CHIX
|
14:33:51
|
196
|
3247.000
|
LSE
|
14:33:50
|
2
|
3247.000
|
LSE
|
14:33:50
|
93
|
3247.000
|
LSE
|
14:33:50
|
259
|
3247.000
|
LSE
|
14:33:50
|
471
|
3246.500
|
BATE
|
14:33:50
|
425
|
3246.500
|
BATE
|
14:33:50
|
82
|
3247.000
|
LSE
|
14:33:50
|
149
|
3247.000
|
LSE
|
14:33:50
|
157
|
3247.000
|
LSE
|
14:33:50
|
255
|
3247.000
|
LSE
|
14:33:50
|
80
|
3247.000
|
LSE
|
14:33:49
|
13
|
3247.000
|
LSE
|
14:33:49
|
114
|
3247.000
|
LSE
|
14:33:49
|
95
|
3247.000
|
LSE
|
14:33:49
|
100
|
3247.000
|
LSE
|
14:33:49
|
6
|
3247.000
|
LSE
|
14:33:49
|
407
|
3247.000
|
CHIX
|
14:33:49
|
292
|
3247.000
|
CHIX
|
14:33:49
|
100
|
3247.000
|
CHIX
|
14:33:48
|
100
|
3247.000
|
CHIX
|
14:33:48
|
342
|
3247.500
|
LSE
|
14:33:35
|
441
|
3248.500
|
CHIX
|
14:33:28
|
414
|
3248.500
|
LSE
|
14:33:28
|
453
|
3248.500
|
CHIX
|
14:33:28
|
99
|
3248.500
|
BATE
|
14:33:28
|
296
|
3248.500
|
BATE
|
14:33:28
|
396
|
3248.500
|
BATE
|
14:33:28
|
433
|
3249.000
|
CHIX
|
14:33:28
|
939
|
3249.000
|
LSE
|
14:33:27
|
351
|
3249.000
|
LSE
|
14:33:27
|
395
|
3249.000
|
BATE
|
14:33:27
|
81
|
3249.500
|
LSE
|
14:33:25
|
133
|
3249.500
|
LSE
|
14:33:25
|
55
|
3250.000
|
LSE
|
14:33:25
|
282
|
3250.000
|
LSE
|
14:33:25
|
101
|
3248.000
|
LSE
|
14:33:05
|
190
|
3248.000
|
LSE
|
14:33:05
|
169
|
3248.000
|
LSE
|
14:33:05
|
1
|
3248.000
|
LSE
|
14:33:05
|
208
|
3248.000
|
LSE
|
14:33:05
|
258
|
3248.000
|
LSE
|
14:33:05
|
198
|
3248.000
|
LSE
|
14:33:05
|
333
|
3248.000
|
LSE
|
14:33:05
|
446
|
3248.500
|
CHIX
|
14:33:03
|
455
|
3248.500
|
CHIX
|
14:33:03
|
355
|
3248.500
|
BATE
|
14:33:03
|
177
|
3248.500
|
BATE
|
14:33:03
|
615
|
3249.000
|
CHIX
|
14:33:02
|
666
|
3250.000
|
LSE
|
14:32:55
|
316
|
3250.000
|
LSE
|
14:32:55
|
347
|
3250.000
|
LSE
|
14:32:55
|
445
|
3250.000
|
CHIX
|
14:32:55
|
129
|
3250.500
|
CHIX
|
14:32:54
|
303
|
3250.500
|
CHIX
|
14:32:54
|
433
|
3247.500
|
BATE
|
14:32:44
|
694
|
3247.500
|
BATE
|
14:32:44
|
58
|
3247.500
|
BATE
|
14:32:44
|
200
|
3247.500
|
LSE
|
14:32:37
|
182
|
3247.500
|
LSE
|
14:32:35
|
166
|
3247.500
|
LSE
|
14:32:35
|
348
|
3247.500
|
LSE
|
14:32:34
|
416
|
3247.500
|
CHIX
|
14:32:27
|
229
|
3247.500
|
CHIX
|
14:32:27
|
155
|
3247.500
|
LSE
|
14:32:20
|
327
|
3247.500
|
LSE
|
14:32:20
|
187
|
3248.500
|
LSE
|
14:32:19
|
140
|
3248.500
|
LSE
|
14:32:19
|
188
|
3248.500
|
LSE
|
14:32:19
|
83
|
3248.500
|
LSE
|
14:32:19
|
83
|
3248.500
|
LSE
|
14:32:19
|
493
|
3249.000
|
LSE
|
14:32:17
|
102
|
3248.000
|
LSE
|
14:32:16
|
746
|
3248.000
|
LSE
|
14:32:16
|
180
|
3245.000
|
LSE
|
14:32:10
|
356
|
3242.000
|
LSE
|
14:32:02
|
317
|
3243.000
|
LSE
|
14:32:00
|
492
|
3243.000
|
CHIX
|
14:32:00
|
459
|
3243.000
|
LSE
|
14:32:00
|
473
|
3243.000
|
CHIX
|
14:32:00
|
583
|
3243.000
|
BATE
|
14:32:00
|
179
|
3243.500
|
BATE
|
14:32:00
|
413
|
3243.500
|
BATE
|
14:31:58
|
457
|
3243.500
|
CHIX
|
14:31:58
|
300
|
3243.500
|
LSE
|
14:31:58
|
470
|
3243.500
|
BATE
|
14:31:58
|
374
|
3244.000
|
LSE
|
14:31:57
|
321
|
3244.000
|
LSE
|
14:31:57
|
190
|
3241.500
|
LSE
|
14:31:48
|
180
|
3241.500
|
LSE
|
14:31:45
|
247
|
3241.500
|
CHIX
|
14:31:45
|
459
|
3241.500
|
CHIX
|
14:31:45
|
84
|
3241.500
|
LSE
|
14:31:43
|
191
|
3241.500
|
LSE
|
14:31:43
|
84
|
3241.500
|
LSE
|
14:31:43
|
410
|
3241.000
|
LSE
|
14:31:39
|
101
|
3241.500
|
LSE
|
14:31:39
|
130
|
3241.500
|
LSE
|
14:31:39
|
270
|
3241.500
|
LSE
|
14:31:39
|
155
|
3241.500
|
LSE
|
14:31:39
|
202
|
3241.500
|
LSE
|
14:31:32
|
78
|
3241.000
|
LSE
|
14:31:31
|
188
|
3241.000
|
LSE
|
14:31:31
|
78
|
3241.000
|
LSE
|
14:31:31
|
289
|
3240.500
|
LSE
|
14:31:20
|
307
|
3240.500
|
LSE
|
14:31:20
|
441
|
3240.500
|
BATE
|
14:31:20
|
480
|
3240.500
|
CHIX
|
14:31:20
|
472
|
3240.500
|
BATE
|
14:31:20
|
648
|
3241.500
|
LSE
|
14:31:19
|
26
|
3242.000
|
LSE
|
14:31:19
|
190
|
3242.000
|
LSE
|
14:31:19
|
201
|
3242.000
|
LSE
|
14:31:19
|
101
|
3242.000
|
LSE
|
14:31:19
|
101
|
3242.000
|
LSE
|
14:31:19
|
223
|
3241.000
|
BATE
|
14:31:18
|
177
|
3241.000
|
CHIX
|
14:31:18
|
400
|
3241.000
|
BATE
|
14:31:18
|
107
|
3241.000
|
CHIX
|
14:31:18
|
393
|
3241.000
|
LSE
|
14:31:18
|
57
|
3241.000
|
CHIX
|
14:31:18
|
57
|
3241.000
|
CHIX
|
14:31:18
|
462
|
3241.000
|
CHIX
|
14:31:18
|
338
|
3239.000
|
LSE
|
14:31:03
|
303
|
3239.500
|
CHIX
|
14:30:56
|
122
|
3239.500
|
CHIX
|
14:30:56
|
470
|
3240.000
|
BATE
|
14:30:56
|
214
|
3241.500
|
LSE
|
14:30:54
|
96
|
3241.500
|
LSE
|
14:30:54
|
101
|
3241.500
|
LSE
|
14:30:54
|
101
|
3241.500
|
LSE
|
14:30:54
|
564
|
3241.000
|
LSE
|
14:30:54
|
356
|
3241.500
|
LSE
|
14:30:54
|
101
|
3242.000
|
LSE
|
14:30:54
|
10
|
3242.000
|
LSE
|
14:30:54
|
416
|
3240.500
|
LSE
|
14:30:52
|
359
|
3241.000
|
LSE
|
14:30:52
|
149
|
3241.500
|
LSE
|
14:30:49
|
93
|
3241.500
|
LSE
|
14:30:49
|
63
|
3241.500
|
LSE
|
14:30:49
|
305
|
3241.000
|
LSE
|
14:30:49
|
101
|
3241.500
|
LSE
|
14:30:49
|
181
|
3241.500
|
LSE
|
14:30:49
|
38
|
3241.500
|
LSE
|
14:30:49
|
320
|
3241.000
|
LSE
|
14:30:49
|
11
|
3241.500
|
LSE
|
14:30:48
|
296
|
3241.500
|
LSE
|
14:30:48
|
333
|
3241.500
|
LSE
|
14:30:48
|
694
|
3240.500
|
LSE
|
14:30:48
|
162
|
3239.500
|
LSE
|
14:30:46
|
433
|
3239.500
|
LSE
|
14:30:46
|
260
|
3239.500
|
LSE
|
14:30:46
|
154
|
3235.500
|
BATE
|
14:30:42
|
7
|
3235.500
|
BATE
|
14:30:38
|
328
|
3235.500
|
LSE
|
14:30:37
|
751
|
3235.500
|
LSE
|
14:30:37
|
101
|
3235.500
|
LSE
|
14:30:37
|
197
|
3235.500
|
LSE
|
14:30:37
|
435
|
3235.500
|
CHIX
|
14:30:37
|
25
|
3235.500
|
CHIX
|
14:30:37
|
25
|
3235.500
|
CHIX
|
14:30:37
|
229
|
3235.500
|
CHIX
|
14:30:37
|
229
|
3235.500
|
CHIX
|
14:30:37
|
269
|
3235.500
|
LSE
|
14:30:37
|
231
|
3235.500
|
LSE
|
14:30:37
|
169
|
3235.500
|
LSE
|
14:30:37
|
177
|
3235.500
|
LSE
|
14:30:37
|
5
|
3235.500
|
LSE
|
14:30:27
|
373
|
3235.500
|
LSE
|
14:30:27
|
307
|
3235.500
|
LSE
|
14:30:27
|
4
|
3235.500
|
BATE
|
14:30:27
|
484
|
3235.500
|
CHIX
|
14:30:27
|
400
|
3235.500
|
BATE
|
14:30:27
|
83
|
3236.000
|
LSE
|
14:30:24
|
78
|
3236.000
|
LSE
|
14:30:24
|
81
|
3236.000
|
LSE
|
14:30:24
|
196
|
3236.000
|
LSE
|
14:30:24
|
140
|
3236.000
|
LSE
|
14:30:18
|
762
|
3236.000
|
LSE
|
14:30:18
|
368
|
3236.000
|
LSE
|
14:30:17
|
223
|
3237.000
|
LSE
|
14:30:15
|
1
|
3237.000
|
LSE
|
14:30:15
|
188
|
3237.000
|
LSE
|
14:30:15
|
343
|
3237.000
|
LSE
|
14:30:15
|
1348
|
3235.500
|
LSE
|
14:30:13
|
1233
|
3235.500
|
LSE
|
14:30:13
|
141
|
3235.500
|
LSE
|
14:30:13
|
160
|
3235.500
|
LSE
|
14:30:13
|
190
|
3234.500
|
LSE
|
14:30:11
|
93
|
3234.500
|
LSE
|
14:30:11
|
304
|
3234.500
|
LSE
|
14:30:11
|
321
|
3234.500
|
LSE
|
14:30:11
|
15
|
3234.500
|
LSE
|
14:30:11
|
200
|
3236.000
|
LSE
|
14:30:08
|
429
|
3236.000
|
LSE
|
14:30:08
|
943
|
3236.500
|
LSE
|
14:30:05
|
98
|
3236.500
|
LSE
|
14:30:05
|
400
|
3236.500
|
LSE
|
14:30:05
|
150
|
3236.000
|
LSE
|
14:30:04
|
185
|
3236.000
|
LSE
|
14:30:04
|
1190
|
3235.500
|
LSE
|
14:30:02
|
101
|
3235.500
|
LSE
|
14:30:02
|
187
|
3235.500
|
LSE
|
14:30:02
|
358
|
3231.000
|
LSE
|
14:29:56
|
18
|
3231.000
|
LSE
|
14:29:56
|
300
|
3231.000
|
LSE
|
14:29:55
|
260
|
3231.500
|
LSE
|
14:29:46
|
80
|
3231.500
|
LSE
|
14:29:46
|
223
|
3231.500
|
BATE
|
14:29:46
|
202
|
3231.500
|
BATE
|
14:29:46
|
36
|
3231.500
|
BATE
|
14:29:41
|
457
|
3232.500
|
CHIX
|
14:29:30
|
31
|
3232.500
|
CHIX
|
14:29:30
|
376
|
3232.500
|
CHIX
|
14:29:30
|
354
|
3233.000
|
LSE
|
14:29:10
|
449
|
3233.000
|
CHIX
|
14:29:10
|
437
|
3233.500
|
LSE
|
14:29:03
|
310
|
3233.500
|
BATE
|
14:29:03
|
118
|
3233.500
|
BATE
|
14:29:03
|
296
|
3234.000
|
LSE
|
14:28:56
|
410
|
3234.000
|
LSE
|
14:28:56
|
105
|
3234.500
|
LSE
|
14:28:55
|
252
|
3234.500
|
LSE
|
14:28:55
|
57
|
3234.000
|
LSE
|
14:28:47
|
629
|
3234.000
|
LSE
|
14:28:47
|
290
|
3232.500
|
LSE
|
14:28:16
|
440
|
3233.500
|
BATE
|
14:28:15
|
426
|
3233.500
|
CHIX
|
14:28:15
|
325
|
3234.000
|
BATE
|
14:28:04
|
97
|
3234.000
|
BATE
|
14:28:04
|
335
|
3234.000
|
LSE
|
14:28:04
|
457
|
3234.500
|
CHIX
|
14:28:04
|
418
|
3235.000
|
BATE
|
14:27:58
|
318
|
3235.000
|
LSE
|
14:27:58
|
100
|
3235.500
|
CHIX
|
14:27:53
|
100
|
3235.500
|
CHIX
|
14:27:53
|
520
|
3235.500
|
CHIX
|
14:27:53
|
54
|
3236.000
|
LSE
|
14:27:53
|
48
|
3236.000
|
LSE
|
14:27:53
|
187
|
3235.500
|
LSE
|
14:27:53
|
168
|
3235.500
|
LSE
|
14:27:53
|
192
|
3235.500
|
LSE
|
14:27:53
|
107
|
3235.500
|
LSE
|
14:27:53
|
100
|
3235.500
|
LSE
|
14:27:53
|
133
|
3236.000
|
LSE
|
14:27:53
|
163
|
3236.000
|
LSE
|
14:27:53
|
163
|
3236.000
|
LSE
|
14:27:53
|
362
|
3236.000
|
LSE
|
14:27:53
|
488
|
3235.500
|
LSE
|
14:27:40
|
227
|
3235.500
|
LSE
|
14:27:39
|
344
|
3234.000
|
LSE
|
14:27:20
|
61
|
3234.000
|
LSE
|
14:27:20
|
444
|
3234.500
|
BATE
|
14:27:10
|
101
|
3235.000
|
CHIX
|
14:27:10
|
191
|
3235.000
|
CHIX
|
14:27:10
|
76
|
3235.000
|
CHIX
|
14:27:10
|
341
|
3235.000
|
LSE
|
14:27:10
|
464
|
3235.000
|
LSE
|
14:27:10
|
117
|
3235.000
|
CHIX
|
14:27:10
|
455
|
3235.000
|
LSE
|
14:26:58
|
358
|
3235.000
|
CHIX
|
14:26:58
|
112
|
3235.000
|
CHIX
|
14:26:58
|
843
|
3235.500
|
LSE
|
14:26:34
|
502
|
3234.500
|
CHIX
|
14:25:49
|
357
|
3234.500
|
LSE
|
14:25:49
|
4
|
3234.500
|
LSE
|
14:25:49
|
259
|
3235.000
|
LSE
|
14:25:47
|
118
|
3235.000
|
LSE
|
14:25:47
|
43
|
3235.000
|
LSE
|
14:25:47
|
67
|
3235.000
|
LSE
|
14:25:46
|
331
|
3236.000
|
LSE
|
14:25:45
|
485
|
3236.000
|
CHIX
|
14:25:45
|
33
|
3236.000
|
LSE
|
14:25:45
|
296
|
3236.000
|
LSE
|
14:25:45
|
486
|
3236.500
|
LSE
|
14:25:16
|
425
|
3236.500
|
BATE
|
14:25:16
|
547
|
3237.000
|
LSE
|
14:25:15
|
6
|
3237.000
|
LSE
|
14:25:15
|
95
|
3237.000
|
LSE
|
14:25:15
|
379
|
3236.000
|
LSE
|
14:25:06
|
421
|
3235.500
|
LSE
|
14:24:39
|
1018
|
3236.000
|
LSE
|
14:24:36
|
689
|
3236.000
|
LSE
|
14:24:36
|
342
|
3235.000
|
LSE
|
14:24:09
|
475
|
3235.000
|
CHIX
|
14:24:09
|
272
|
3235.500
|
BATE
|
14:24:04
|
45
|
3235.500
|
BATE
|
14:24:04
|
57
|
3235.500
|
BATE
|
14:24:04
|
46
|
3235.500
|
BATE
|
14:24:00
|
62
|
3235.500
|
BATE
|
14:24:00
|
432
|
3236.500
|
CHIX
|
14:23:59
|
416
|
3236.500
|
BATE
|
14:23:59
|
299
|
3235.500
|
LSE
|
14:23:06
|
360
|
3236.000
|
LSE
|
14:23:00
|
463
|
3237.000
|
LSE
|
14:22:59
|
290
|
3237.000
|
LSE
|
14:22:59
|
461
|
3237.000
|
BATE
|
14:22:59
|
290
|
3237.500
|
LSE
|
14:22:57
|
77
|
3237.500
|
LSE
|
14:22:57
|
296
|
3237.000
|
LSE
|
14:22:28
|
17
|
3237.500
|
BATE
|
14:22:26
|
474
|
3237.500
|
BATE
|
14:22:26
|
25
|
3238.000
|
CHIX
|
14:22:20
|
10
|
3238.000
|
CHIX
|
14:22:20
|
56
|
3238.000
|
LSE
|
14:22:20
|
110
|
3238.000
|
CHIX
|
14:22:20
|
37
|
3238.000
|
CHIX
|
14:22:20
|
188
|
3238.000
|
LSE
|
14:22:20
|
120
|
3238.000
|
LSE
|
14:22:20
|
229
|
3238.000
|
CHIX
|
14:22:20
|
441
|
3238.000
|
LSE
|
14:22:20
|
345
|
3238.000
|
LSE
|
14:22:20
|
359
|
3238.500
|
LSE
|
14:22:00
|
314
|
3236.500
|
LSE
|
14:21:37
|
294
|
3237.000
|
LSE
|
14:21:34
|
487
|
3237.000
|
CHIX
|
14:21:34
|
579
|
3237.500
|
LSE
|
14:21:26
|
473
|
3237.500
|
BATE
|
14:21:26
|
319
|
3238.000
|
LSE
|
14:21:26
|
475
|
3238.000
|
LSE
|
14:21:26
|
356
|
3238.000
|
LSE
|
14:21:00
|
307
|
3238.500
|
LSE
|
14:20:39
|
113
|
3239.000
|
LSE
|
14:20:35
|
382
|
3239.000
|
LSE
|
14:20:35
|
357
|
3240.000
|
LSE
|
14:20:29
|
335
|
3240.500
|
LSE
|
14:20:27
|
358
|
3241.500
|
LSE
|
14:20:24
|
104
|
3241.500
|
LSE
|
14:20:24
|
514
|
3241.500
|
LSE
|
14:20:24
|
366
|
3241.500
|
LSE
|
14:20:24
|
181
|
3241.500
|
LSE
|
14:20:24
|
24
|
3241.500
|
LSE
|
14:20:24
|
108
|
3241.500
|
LSE
|
14:20:24
|
292
|
3240.500
|
LSE
|
14:20:19
|
227
|
3240.500
|
LSE
|
14:20:19
|
227
|
3240.500
|
LSE
|
14:20:19
|
58
|
3240.500
|
LSE
|
14:20:19
|
36
|
3240.500
|
LSE
|
14:20:19
|
144
|
3240.500
|
LSE
|
14:20:19
|
99
|
3240.500
|
LSE
|
14:20:19
|
227
|
3240.500
|
LSE
|
14:20:19
|
11
|
3240.500
|
LSE
|
14:20:19
|
341
|
3238.500
|
LSE
|
14:20:07
|
396
|
3238.500
|
BATE
|
14:20:07
|
277
|
3240.500
|
LSE
|
14:20:03
|
61
|
3240.500
|
LSE
|
14:20:03
|
54
|
3240.500
|
LSE
|
14:20:03
|
44
|
3240.500
|
LSE
|
14:20:03
|
235
|
3240.500
|
LSE
|
14:20:03
|
295
|
3240.500
|
BATE
|
14:20:03
|
140
|
3240.500
|
BATE
|
14:20:03
|
312
|
3240.500
|
LSE
|
14:20:03
|
85
|
3240.500
|
CHIX
|
14:20:03
|
206
|
3240.500
|
CHIX
|
14:20:03
|
140
|
3240.500
|
BATE
|
14:20:03
|
178
|
3240.500
|
CHIX
|
14:20:03
|
330
|
3240.500
|
BATE
|
14:20:03
|
322
|
3241.000
|
LSE
|
14:19:47
|
332
|
3239.500
|
LSE
|
14:19:05
|
375
|
3240.000
|
LSE
|
14:19:04
|
336
|
3240.500
|
BATE
|
14:18:59
|
138
|
3240.500
|
BATE
|
14:18:59
|
326
|
3241.000
|
LSE
|
14:18:59
|
489
|
3241.000
|
CHIX
|
14:18:59
|
71
|
3241.500
|
BATE
|
14:18:35
|
174
|
3241.500
|
BATE
|
14:18:35
|
397
|
3241.500
|
CHIX
|
14:18:35
|
242
|
3241.500
|
BATE
|
14:18:35
|
433
|
3242.000
|
LSE
|
14:18:35
|
459
|
3242.000
|
LSE
|
14:18:35
|
379
|
3242.000
|
LSE
|
14:18:35
|
748
|
3242.000
|
LSE
|
14:18:33
|
324
|
3241.500
|
LSE
|
14:18:17
|
234
|
3241.500
|
LSE
|
14:18:17
|
403
|
3241.500
|
CHIX
|
14:18:17
|
55
|
3241.500
|
LSE
|
14:18:16
|
336
|
3241.500
|
LSE
|
14:18:16
|
102
|
3242.000
|
LSE
|
14:18:16
|
29
|
3242.000
|
LSE
|
14:18:16
|
306
|
3242.000
|
LSE
|
14:18:16
|
402
|
3242.000
|
LSE
|
14:18:02
|
451
|
3240.000
|
LSE
|
14:17:49
|
315
|
3240.500
|
LSE
|
14:17:49
|
307
|
3240.000
|
LSE
|
14:17:46
|
150
|
3240.000
|
LSE
|
14:17:46
|
351
|
3240.000
|
LSE
|
14:17:46
|
100
|
3240.000
|
LSE
|
14:17:38
|
259
|
3239.000
|
LSE
|
14:17:08
|
264
|
3239.000
|
LSE
|
14:17:08
|
450
|
3239.000
|
BATE
|
14:17:08
|
297
|
3239.500
|
LSE
|
14:16:53
|
334
|
3239.500
|
LSE
|
14:16:53
|
420
|
3239.500
|
CHIX
|
14:16:53
|
420
|
3239.500
|
BATE
|
14:16:53
|
364
|
3240.000
|
LSE
|
14:16:39
|
10
|
3236.500
|
LSE
|
14:15:24
|
282
|
3236.500
|
LSE
|
14:15:24
|
314
|
3236.500
|
LSE
|
14:15:24
|
406
|
3237.000
|
LSE
|
14:15:21
|
1139
|
3237.000
|
LSE
|
14:15:21
|
345
|
3237.000
|
LSE
|
14:15:21
|
4
|
3237.000
|
LSE
|
14:15:18
|
284
|
3236.500
|
LSE
|
14:15:17
|
210
|
3236.500
|
LSE
|
14:15:17
|
843
|
3236.500
|
LSE
|
14:15:13
|
1855
|
3236.000
|
LSE
|
14:15:06
|
306
|
3238.000
|
LSE
|
14:15:06
|
423
|
3238.000
|
BATE
|
14:15:06
|
433
|
3239.000
|
CHIX
|
14:15:03
|
331
|
3239.000
|
LSE
|
14:15:03
|
489
|
3239.000
|
BATE
|
14:15:03
|
351
|
3240.000
|
LSE
|
14:14:42
|
414
|
3240.000
|
LSE
|
14:14:42
|
306
|
3240.000
|
LSE
|
14:14:42
|
372
|
3240.000
|
LSE
|
14:14:26
|
510
|
3239.500
|
LSE
|
14:14:06
|
198
|
3240.000
|
LSE
|
14:14:06
|
192
|
3240.000
|
LSE
|
14:14:06
|
158
|
3238.000
|
LSE
|
14:14:05
|
65
|
3240.000
|
LSE
|
14:13:58
|
93
|
3240.000
|
LSE
|
14:13:58
|
102
|
3240.000
|
LSE
|
14:13:58
|
48
|
3240.000
|
LSE
|
14:13:58
|
102
|
3239.500
|
LSE
|
14:13:58
|
103
|
3239.500
|
LSE
|
14:13:58
|
98
|
3240.000
|
LSE
|
14:13:58
|
55
|
3240.000
|
LSE
|
14:13:58
|
388
|
3239.000
|
LSE
|
14:13:58
|
25
|
3239.000
|
LSE
|
14:13:58
|
524
|
3240.000
|
LSE
|
14:13:58
|
93
|
3240.000
|
LSE
|
14:13:58
|
103
|
3240.000
|
LSE
|
14:13:58
|
102
|
3240.000
|
LSE
|
14:13:58
|
93
|
3239.500
|
LSE
|
14:13:58
|
49
|
3239.500
|
LSE
|
14:13:58
|
199
|
3239.500
|
LSE
|
14:13:58
|
48
|
3240.000
|
LSE
|
14:13:58
|
54
|
3239.500
|
LSE
|
14:13:58
|
93
|
3239.500
|
LSE
|
14:13:58
|
208
|
3239.500
|
LSE
|
14:13:58
|
230
|
3240.000
|
LSE
|
14:13:58
|
369
|
3239.500
|
BATE
|
14:13:58
|
84
|
3240.000
|
LSE
|
14:13:57
|
47
|
3239.500
|
BATE
|
14:13:57
|
297
|
3241.000
|
LSE
|
14:13:56
|
148
|
3241.500
|
BATE
|
14:13:56
|
431
|
3241.500
|
CHIX
|
14:13:56
|
21
|
3241.500
|
BATE
|
14:13:56
|
16
|
3241.500
|
BATE
|
14:13:56
|
25
|
3241.500
|
BATE
|
14:13:56
|
252
|
3241.500
|
BATE
|
14:13:56
|
523
|
3241.500
|
LSE
|
14:13:56
|
27
|
3241.500
|
BATE
|
14:13:56
|
316
|
3242.000
|
LSE
|
14:13:39
|
359
|
3242.000
|
LSE
|
14:13:39
|
311
|
3242.500
|
LSE
|
14:13:34
|
89
|
3242.500
|
LSE
|
14:13:34
|
305
|
3243.000
|
LSE
|
14:13:33
|
448
|
3243.000
|
LSE
|
14:13:32
|
242
|
3242.500
|
LSE
|
14:13:32
|
331
|
3243.000
|
LSE
|
14:13:32
|
119
|
3242.500
|
LSE
|
14:13:32
|
310
|
3242.000
|
LSE
|
14:13:28
|
426
|
3242.000
|
LSE
|
14:13:28
|
42
|
3242.000
|
LSE
|
14:13:24
|
81
|
3242.000
|
LSE
|
14:13:24
|
276
|
3242.000
|
LSE
|
14:13:24
|
48
|
3239.500
|
BATE
|
14:13:10
|
331
|
3239.500
|
CHIX
|
14:13:10
|
395
|
3239.500
|
BATE
|
14:13:10
|
93
|
3239.500
|
CHIX
|
14:13:02
|
482
|
3238.500
|
BATE
|
14:12:30
|
483
|
3238.500
|
LSE
|
14:12:30
|
191
|
3238.500
|
LSE
|
14:12:30
|
190
|
3238.500
|
LSE
|
14:12:30
|
156
|
3238.500
|
LSE
|
14:12:29
|
5
|
3239.500
|
LSE
|
14:12:13
|
56
|
3239.500
|
LSE
|
14:12:12
|
1052
|
3239.500
|
LSE
|
14:12:12
|
1228
|
3239.500
|
LSE
|
14:12:12
|
575
|
3239.500
|
LSE
|
14:12:11
|
435
|
3239.500
|
LSE
|
14:12:11
|
313
|
3237.500
|
LSE
|
14:11:24
|
295
|
3237.500
|
LSE
|
14:11:24
|
318
|
3237.500
|
LSE
|
14:11:09
|
425
|
3237.500
|
BATE
|
14:10:48
|
310
|
3238.000
|
LSE
|
14:10:48
|
33
|
3238.000
|
CHIX
|
14:10:48
|
438
|
3238.000
|
CHIX
|
14:10:48
|
355
|
3238.500
|
LSE
|
14:10:47
|
306
|
3238.500
|
LSE
|
14:10:27
|
402
|
3238.500
|
BATE
|
14:10:13
|
344
|
3239.000
|
LSE
|
14:10:13
|
352
|
3239.000
|
LSE
|
14:10:13
|
95
|
3239.000
|
LSE
|
14:10:13
|
408
|
3240.000
|
LSE
|
14:10:02
|
353
|
3240.000
|
LSE
|
14:10:02
|
344
|
3241.000
|
LSE
|
14:09:27
|
115
|
3241.000
|
LSE
|
14:09:27
|
204
|
3240.500
|
LSE
|
14:09:27
|
213
|
3241.000
|
CHIX
|
14:09:27
|
57
|
3240.500
|
CHIX
|
14:09:27
|
56
|
3240.500
|
CHIX
|
14:09:27
|
100
|
3240.500
|
CHIX
|
14:09:27
|
317
|
3241.000
|
LSE
|
14:09:27
|
35
|
3241.000
|
CHIX
|
14:09:27
|
83
|
3241.000
|
BATE
|
14:09:27
|
370
|
3241.000
|
CHIX
|
14:09:27
|
374
|
3241.000
|
BATE
|
14:09:27
|
380
|
3241.500
|
LSE
|
14:08:56
|
202
|
3242.000
|
LSE
|
14:08:56
|
357
|
3242.000
|
LSE
|
14:08:55
|
311
|
3241.500
|
LSE
|
14:08:22
|
303
|
3239.000
|
LSE
|
14:07:42
|
42
|
3240.000
|
BATE
|
14:07:41
|
407
|
3240.000
|
BATE
|
14:07:40
|
205
|
3240.000
|
LSE
|
14:07:40
|
234
|
3240.000
|
LSE
|
14:07:40
|
455
|
3240.500
|
CHIX
|
14:07:40
|
467
|
3240.500
|
BATE
|
14:07:40
|
16
|
3240.500
|
CHIX
|
14:07:40
|
17
|
3241.500
|
LSE
|
14:07:39
|
267
|
3241.500
|
LSE
|
14:07:39
|
164
|
3242.000
|
LSE
|
14:07:39
|
135
|
3242.000
|
LSE
|
14:07:39
|
452
|
3242.000
|
BATE
|
14:07:39
|
458
|
3242.000
|
CHIX
|
14:07:39
|
66
|
3242.500
|
LSE
|
14:07:39
|
321
|
3242.500
|
LSE
|
14:07:36
|
191
|
3242.500
|
LSE
|
14:07:19
|
109
|
3242.500
|
LSE
|
14:07:19
|
404
|
3236.500
|
BATE
|
14:05:51
|
278
|
3237.500
|
LSE
|
14:05:50
|
444
|
3241.500
|
BATE
|
14:04:43
|
474
|
3243.500
|
BATE
|
14:04:37
|
354
|
3245.000
|
LSE
|
14:04:07
|
146
|
3245.000
|
CHIX
|
14:04:07
|
300
|
3245.000
|
CHIX
|
14:04:07
|
446
|
3245.000
|
LSE
|
14:04:07
|
310
|
3245.000
|
LSE
|
14:04:07
|
355
|
3245.000
|
LSE
|
14:04:07
|
100
|
3245.500
|
BATE
|
14:04:03
|
229
|
3247.500
|
CHIX
|
14:03:12
|
206
|
3247.500
|
CHIX
|
14:03:12
|
86
|
3248.500
|
LSE
|
14:03:02
|
83
|
3248.500
|
LSE
|
14:03:02
|
204
|
3248.000
|
LSE
|
14:03:02
|
481
|
3248.000
|
BATE
|
14:03:02
|
211
|
3248.500
|
LSE
|
14:03:02
|
111
|
3248.500
|
LSE
|
14:03:02
|
362
|
3248.500
|
LSE
|
14:03:02
|
280
|
3248.500
|
CHIX
|
14:03:02
|
117
|
3248.500
|
CHIX
|
14:03:02
|
48
|
3250.500
|
LSE
|
14:01:31
|
204
|
3250.500
|
LSE
|
14:01:31
|
54
|
3250.500
|
LSE
|
14:01:31
|
27
|
3250.500
|
CHIX
|
14:01:31
|
33
|
3250.500
|
CHIX
|
14:01:31
|
229
|
3250.500
|
CHIX
|
14:01:31
|
100
|
3250.000
|
CHIX
|
14:01:31
|
100
|
3250.000
|
CHIX
|
14:01:31
|
326
|
3250.500
|
LSE
|
14:01:31
|
424
|
3250.500
|
BATE
|
14:01:31
|
398
|
3252.500
|
LSE
|
14:00:31
|
41
|
3252.000
|
BATE
|
14:00:31
|
36
|
3252.000
|
BATE
|
14:00:31
|
39
|
3252.000
|
BATE
|
14:00:31
|
343
|
3252.000
|
BATE
|
14:00:31
|
447
|
3252.000
|
LSE
|
14:00:31
|
421
|
3251.500
|
CHIX
|
14:00:31
|
332
|
3250.000
|
LSE
|
13:59:21
|
65
|
3250.000
|
CHIX
|
13:58:36
|
324
|
3250.000
|
LSE
|
13:58:36
|
400
|
3250.000
|
CHIX
|
13:58:36
|
513
|
3251.000
|
LSE
|
13:58:28
|
134
|
3251.000
|
BATE
|
13:58:28
|
275
|
3251.000
|
BATE
|
13:58:28
|
454
|
3252.000
|
LSE
|
13:58:10
|
480
|
3252.000
|
CHIX
|
13:58:10
|
147
|
3253.000
|
LSE
|
13:57:55
|
361
|
3253.000
|
LSE
|
13:57:55
|
39
|
3253.000
|
LSE
|
13:57:55
|
301
|
3253.000
|
LSE
|
13:57:55
|
99
|
3247.500
|
LSE
|
13:56:53
|
233
|
3247.500
|
LSE
|
13:56:53
|
431
|
3247.500
|
CHIX
|
13:56:53
|
127
|
3246.000
|
BATE
|
13:55:55
|
335
|
3246.000
|
BATE
|
13:55:55
|
303
|
3246.500
|
LSE
|
13:55:40
|
382
|
3247.000
|
LSE
|
13:55:29
|
47
|
3247.000
|
LSE
|
13:55:29
|
399
|
3246.500
|
BATE
|
13:54:56
|
490
|
3247.000
|
CHIX
|
13:54:56
|
296
|
3246.500
|
LSE
|
13:54:09
|
346
|
3246.500
|
LSE
|
13:54:09
|
327
|
3247.000
|
LSE
|
13:54:09
|
268
|
3247.500
|
LSE
|
13:53:44
|
388
|
3247.500
|
BATE
|
13:53:44
|
34
|
3247.500
|
BATE
|
13:53:27
|
31
|
3247.500
|
LSE
|
13:53:27
|
96
|
3248.500
|
LSE
|
13:53:09
|
200
|
3248.500
|
LSE
|
13:53:09
|
319
|
3248.500
|
BATE
|
13:53:09
|
229
|
3248.500
|
LSE
|
13:53:09
|
327
|
3248.500
|
LSE
|
13:53:09
|
53
|
3248.500
|
BATE
|
13:53:09
|
35
|
3248.500
|
BATE
|
13:53:09
|
320
|
3249.000
|
LSE
|
13:53:08
|
493
|
3249.000
|
CHIX
|
13:53:08
|
320
|
3249.500
|
LSE
|
13:53:08
|
371
|
3249.500
|
LSE
|
13:53:08
|
82
|
3248.000
|
LSE
|
13:52:24
|
40
|
3248.000
|
LSE
|
13:52:24
|
184
|
3248.000
|
LSE
|
13:52:24
|
481
|
3248.000
|
CHIX
|
13:52:24
|
352
|
3248.000
|
LSE
|
13:52:24
|
336
|
3248.000
|
LSE
|
13:52:24
|
323
|
3248.000
|
BATE
|
13:52:24
|
152
|
3248.000
|
BATE
|
13:52:24
|
409
|
3243.000
|
LSE
|
13:49:57
|
291
|
3243.500
|
LSE
|
13:49:57
|
296
|
3243.500
|
LSE
|
13:49:57
|
100
|
3246.000
|
CHIX
|
13:49:35
|
100
|
3246.000
|
CHIX
|
13:49:35
|
110
|
3246.000
|
CHIX
|
13:49:35
|
47
|
3246.000
|
CHIX
|
13:49:35
|
118
|
3246.000
|
CHIX
|
13:49:35
|
105
|
3247.500
|
LSE
|
13:49:17
|
190
|
3247.500
|
LSE
|
13:49:17
|
321
|
3247.500
|
LSE
|
13:49:17
|
20
|
3247.500
|
LSE
|
13:49:00
|
307
|
3247.500
|
LSE
|
13:49:00
|
395
|
3247.500
|
LSE
|
13:49:00
|
349
|
3248.500
|
LSE
|
13:48:53
|
335
|
3248.500
|
LSE
|
13:48:53
|
397
|
3248.500
|
CHIX
|
13:48:53
|
478
|
3249.000
|
BATE
|
13:48:37
|
305
|
3248.500
|
LSE
|
13:48:14
|
274
|
3249.500
|
LSE
|
13:47:05
|
141
|
3249.500
|
LSE
|
13:47:05
|
168
|
3250.500
|
LSE
|
13:46:59
|
93
|
3250.500
|
LSE
|
13:46:59
|
103
|
3250.500
|
LSE
|
13:46:59
|
102
|
3250.500
|
LSE
|
13:46:59
|
188
|
3250.500
|
LSE
|
13:46:59
|
148
|
3251.000
|
LSE
|
13:46:59
|
102
|
3251.000
|
LSE
|
13:46:59
|
103
|
3251.000
|
LSE
|
13:46:59
|
17
|
3250.000
|
BATE
|
13:46:59
|
420
|
3250.000
|
BATE
|
13:46:59
|
431
|
3250.000
|
CHIX
|
13:46:59
|
332
|
3250.500
|
LSE
|
13:46:59
|
330
|
3250.500
|
LSE
|
13:46:59
|
360
|
3249.000
|
LSE
|
13:46:13
|
37
|
3247.500
|
LSE
|
13:45:43
|
104
|
3247.500
|
LSE
|
13:45:43
|
170
|
3247.500
|
LSE
|
13:45:43
|
312
|
3247.500
|
LSE
|
13:45:43
|
406
|
3247.500
|
BATE
|
13:45:43
|
36
|
3247.500
|
BATE
|
13:45:43
|
438
|
3248.000
|
CHIX
|
13:45:37
|
398
|
3248.500
|
LSE
|
13:45:37
|
334
|
3246.000
|
LSE
|
13:44:53
|
92
|
3247.000
|
LSE
|
13:44:24
|
258
|
3247.000
|
LSE
|
13:44:24
|
328
|
3249.500
|
LSE
|
13:44:13
|
473
|
3249.500
|
CHIX
|
13:44:13
|
489
|
3250.000
|
BATE
|
13:43:55
|
228
|
3250.500
|
LSE
|
13:43:53
|
112
|
3250.500
|
LSE
|
13:43:53
|
410
|
3250.000
|
CHIX
|
13:43:15
|
314
|
3250.500
|
LSE
|
13:43:14
|
306
|
3250.500
|
LSE
|
13:43:14
|
84
|
3249.500
|
LSE
|
13:42:38
|
155
|
3249.500
|
BATE
|
13:41:43
|
213
|
3249.500
|
BATE
|
13:41:43
|
56
|
3249.500
|
BATE
|
13:41:43
|
431
|
3251.000
|
CHIX
|
13:41:25
|
278
|
3251.500
|
BATE
|
13:41:25
|
185
|
3251.500
|
BATE
|
13:41:25
|
38
|
3253.000
|
LSE
|
13:40:43
|
102
|
3253.000
|
LSE
|
13:40:43
|
190
|
3252.500
|
LSE
|
13:40:43
|
70
|
3254.000
|
LSE
|
13:40:43
|
268
|
3254.000
|
LSE
|
13:40:43
|
223
|
3254.000
|
LSE
|
13:40:43
|
83
|
3254.000
|
LSE
|
13:40:43
|
312
|
3254.000
|
LSE
|
13:40:43
|
493
|
3253.500
|
CHIX
|
13:40:43
|
324
|
3253.000
|
LSE
|
13:39:30
|
23
|
3252.500
|
CHIX
|
13:39:30
|
414
|
3252.500
|
CHIX
|
13:39:30
|
181
|
3253.000
|
BATE
|
13:39:30
|
247
|
3253.000
|
BATE
|
13:39:30
|
321
|
3252.000
|
LSE
|
13:38:34
|
242
|
3251.000
|
LSE
|
13:38:00
|
115
|
3251.000
|
LSE
|
13:38:00
|
309
|
3251.500
|
LSE
|
13:38:00
|
36
|
3251.500
|
LSE
|
13:38:00
|
293
|
3251.500
|
LSE
|
13:38:00
|
365
|
3251.000
|
LSE
|
13:38:00
|
462
|
3251.500
|
LSE
|
13:38:00
|
779
|
3251.500
|
LSE
|
13:38:00
|
318
|
3251.000
|
LSE
|
13:37:58
|
314
|
3252.000
|
LSE
|
13:37:57
|
598
|
3253.000
|
LSE
|
13:37:57
|
154
|
3253.000
|
LSE
|
13:37:57
|
243
|
3253.000
|
LSE
|
13:37:57
|
43
|
3246.500
|
LSE
|
13:37:51
|
346
|
3246.500
|
LSE
|
13:37:51
|
360
|
3246.500
|
LSE
|
13:37:51
|
420
|
3246.500
|
BATE
|
13:37:51
|
1290
|
3247.000
|
LSE
|
13:37:46
|
415
|
3247.000
|
LSE
|
13:37:45
|
256
|
3247.000
|
LSE
|
13:37:41
|
75
|
3247.000
|
LSE
|
13:37:41
|
326
|
3246.500
|
LSE
|
13:37:24
|
328
|
3247.500
|
LSE
|
13:37:24
|
450
|
3247.500
|
CHIX
|
13:37:24
|
39
|
3247.500
|
CHIX
|
13:37:24
|
308
|
3242.000
|
LSE
|
13:36:07
|
149
|
3242.500
|
LSE
|
13:35:21
|
202
|
3242.500
|
LSE
|
13:35:21
|
318
|
3244.500
|
LSE
|
13:34:52
|
1
|
3246.000
|
LSE
|
13:34:41
|
348
|
3246.000
|
LSE
|
13:34:41
|
252
|
3250.000
|
LSE
|
13:34:36
|
23
|
3250.000
|
LSE
|
13:34:36
|
81
|
3250.000
|
LSE
|
13:34:36
|
292
|
3251.000
|
LSE
|
13:33:59
|
324
|
3258.000
|
LSE
|
13:33:26
|
285
|
3258.500
|
LSE
|
13:32:48
|
7
|
3258.500
|
LSE
|
13:32:48
|
165
|
3262.500
|
LSE
|
13:32:29
|
81
|
3262.500
|
LSE
|
13:32:29
|
81
|
3262.500
|
LSE
|
13:32:29
|
322
|
3265.500
|
LSE
|
13:32:26
|
485
|
3266.500
|
BATE
|
13:32:24
|
368
|
3267.500
|
LSE
|
13:32:23
|
329
|
3270.500
|
LSE
|
13:31:46
|
381
|
3273.000
|
LSE
|
13:31:35
|
414
|
3273.500
|
CHIX
|
13:31:35
|
335
|
3274.500
|
LSE
|
13:31:35
|
338
|
3274.500
|
LSE
|
13:31:35
|
63
|
3277.000
|
LSE
|
13:31:16
|
181
|
3277.000
|
LSE
|
13:31:16
|
89
|
3277.000
|
LSE
|
13:31:16
|
317
|
3277.500
|
LSE
|
13:31:14
|
311
|
3275.500
|
LSE
|
13:30:26
|
323
|
3266.000
|
LSE
|
13:28:56
|
47
|
3266.000
|
BATE
|
13:28:56
|
368
|
3266.000
|
BATE
|
13:28:56
|
354
|
3265.500
|
LSE
|
13:27:11
|
291
|
3266.500
|
LSE
|
13:26:56
|
347
|
3266.500
|
LSE
|
13:26:54
|
189
|
3265.500
|
LSE
|
13:26:40
|
441
|
3266.000
|
BATE
|
13:25:00
|
212
|
3266.500
|
LSE
|
13:24:46
|
132
|
3266.500
|
LSE
|
13:24:46
|
360
|
3265.000
|
LSE
|
13:20:42
|
430
|
3266.500
|
CHIX
|
13:20:10
|
148
|
3267.500
|
LSE
|
13:20:00
|
43
|
3267.500
|
LSE
|
13:20:00
|
116
|
3267.500
|
LSE
|
13:19:59
|
170
|
3266.500
|
LSE
|
13:18:38
|
1
|
3267.500
|
LSE
|
13:18:11
|
312
|
3267.500
|
LSE
|
13:18:11
|
343
|
3267.500
|
LSE
|
13:17:56
|
241
|
3268.000
|
LSE
|
13:17:37
|
83
|
3268.000
|
LSE
|
13:17:37
|
234
|
3268.500
|
LSE
|
13:17:09
|
24
|
3267.500
|
LSE
|
13:16:52
|
329
|
3267.500
|
LSE
|
13:16:52
|
24
|
3267.500
|
LSE
|
13:16:51
|
271
|
3267.500
|
LSE
|
13:16:51
|
312
|
3269.500
|
LSE
|
13:16:51
|
437
|
3269.500
|
BATE
|
13:16:51
|
26
|
3268.500
|
LSE
|
13:16:01
|
71
|
3268.500
|
LSE
|
13:16:01
|
11
|
3268.500
|
LSE
|
13:16:01
|
69
|
3268.500
|
LSE
|
13:16:01
|
90
|
3268.500
|
LSE
|
13:12:58
|
117
|
3268.500
|
LSE
|
13:12:58
|
130
|
3268.500
|
LSE
|
13:12:58
|
323
|
3270.000
|
LSE
|
13:10:24
|
137
|
3270.500
|
LSE
|
13:10:16
|
128
|
3270.500
|
CHIX
|
13:09:52
|
289
|
3270.500
|
CHIX
|
13:09:52
|
487
|
3271.000
|
BATE
|
13:09:50
|
326
|
3271.500
|
LSE
|
13:06:56
|
33
|
3271.500
|
LSE
|
13:05:50
|
385
|
3272.000
|
BATE
|
13:03:38
|
55
|
3272.000
|
BATE
|
13:03:38
|
338
|
3272.500
|
LSE
|
13:02:59
|
320
|
3276.500
|
LSE
|
13:00:50
|
483
|
3277.000
|
CHIX
|
13:00:38
|
346
|
3277.500
|
LSE
|
12:57:45
|
468
|
3277.500
|
BATE
|
12:57:45
|
23
|
3275.500
|
LSE
|
12:56:09
|
443
|
3275.000
|
BATE
|
12:52:49
|
398
|
3276.500
|
CHIX
|
12:50:31
|
325
|
3276.500
|
LSE
|
12:50:31
|
315
|
3279.000
|
LSE
|
12:47:32
|
441
|
3279.500
|
BATE
|
12:46:19
|
309
|
3278.500
|
LSE
|
12:40:36
|
24
|
3279.000
|
CHIX
|
12:40:35
|
179
|
3279.000
|
CHIX
|
12:40:35
|
228
|
3279.000
|
CHIX
|
12:40:16
|
103
|
3279.500
|
LSE
|
12:37:20
|
190
|
3279.500
|
LSE
|
12:37:20
|
442
|
3280.500
|
BATE
|
12:32:14
|
416
|
3280.500
|
CHIX
|
12:32:14
|
302
|
3280.500
|
LSE
|
12:32:14
|
346
|
3278.000
|
LSE
|
12:23:52
|
340
|
3280.500
|
LSE
|
12:19:41
|
137
|
3280.500
|
BATE
|
12:19:41
|
344
|
3280.500
|
BATE
|
12:19:41
|
415
|
3280.500
|
CHIX
|
12:19:41
|
303
|
3280.000
|
LSE
|
12:16:57
|
214
|
3285.500
|
LSE
|
12:10:54
|
117
|
3285.500
|
LSE
|
12:10:54
|
146
|
3285.000
|
CHIX
|
12:08:48
|
315
|
3285.000
|
CHIX
|
12:08:48
|
88
|
3285.000
|
LSE
|
12:05:28
|
367
|
3285.000
|
BATE
|
12:05:28
|
172
|
3285.000
|
LSE
|
12:05:28
|
94
|
3285.000
|
BATE
|
12:05:28
|
26
|
3285.000
|
BATE
|
12:05:28
|
90
|
3285.000
|
LSE
|
12:05:13
|
430
|
3286.500
|
CHIX
|
12:01:02
|
348
|
3285.000
|
LSE
|
11:59:42
|
354
|
3289.000
|
LSE
|
11:57:02
|
447
|
3289.000
|
BATE
|
11:57:02
|
329
|
3289.500
|
LSE
|
11:53:48
|
275
|
3287.000
|
CHIX
|
11:51:36
|
132
|
3287.000
|
CHIX
|
11:51:36
|
355
|
3287.500
|
LSE
|
11:50:35
|
413
|
3292.500
|
BATE
|
11:45:36
|
338
|
3292.500
|
LSE
|
11:45:36
|
209
|
3293.500
|
LSE
|
11:45:26
|
137
|
3293.500
|
LSE
|
11:45:26
|
305
|
3293.500
|
LSE
|
11:43:30
|
443
|
3296.500
|
CHIX
|
11:41:20
|
292
|
3294.500
|
LSE
|
11:39:21
|
350
|
3290.500
|
LSE
|
11:35:19
|
294
|
3289.500
|
LSE
|
11:32:34
|
218
|
3290.000
|
LSE
|
11:31:25
|
134
|
3290.000
|
LSE
|
11:31:25
|
307
|
3291.000
|
LSE
|
11:29:59
|
45
|
3291.000
|
LSE
|
11:29:59
|
349
|
3290.000
|
LSE
|
11:27:03
|
276
|
3290.500
|
LSE
|
11:26:59
|
33
|
3290.500
|
LSE
|
11:26:59
|
356
|
3289.500
|
LSE
|
11:25:19
|
65
|
3289.500
|
LSE
|
11:25:19
|
206
|
3290.000
|
LSE
|
11:24:43
|
289
|
3290.000
|
LSE
|
11:24:43
|
324
|
3290.500
|
LSE
|
11:24:41
|
11
|
3290.500
|
LSE
|
11:24:29
|
5
|
3290.000
|
LSE
|
11:24:21
|
11
|
3290.000
|
LSE
|
11:24:21
|
4
|
3290.000
|
LSE
|
11:24:21
|
10
|
3290.500
|
LSE
|
11:24:07
|
300
|
3290.500
|
LSE
|
11:24:07
|
304
|
3286.500
|
LSE
|
11:19:04
|
337
|
3287.500
|
LSE
|
11:16:28
|
92
|
3288.500
|
LSE
|
11:14:25
|
228
|
3288.500
|
LSE
|
11:14:24
|
300
|
3288.500
|
LSE
|
11:14:23
|
332
|
3288.500
|
LSE
|
11:12:09
|
325
|
3284.500
|
LSE
|
11:10:41
|
325
|
3285.000
|
LSE
|
11:10:40
|
154
|
3284.000
|
LSE
|
11:08:29
|
196
|
3284.000
|
LSE
|
11:08:27
|
170
|
3283.000
|
LSE
|
11:07:31
|
180
|
3283.000
|
LSE
|
11:07:31
|
96
|
3281.500
|
LSE
|
11:07:01
|
208
|
3281.500
|
LSE
|
11:07:01
|
125
|
3281.000
|
LSE
|
11:04:49
|
100
|
3281.000
|
LSE
|
11:04:49
|
101
|
3281.000
|
LSE
|
11:04:49
|
324
|
3281.500
|
LSE
|
11:04:49
|
312
|
3281.500
|
LSE
|
11:03:54
|
292
|
3282.000
|
LSE
|
11:03:50
|
182
|
3282.500
|
LSE
|
11:03:05
|
150
|
3282.500
|
LSE
|
11:03:05
|
360
|
3282.500
|
LSE
|
11:01:59
|
45
|
3281.500
|
LSE
|
10:59:46
|
314
|
3282.500
|
LSE
|
10:58:26
|
336
|
3283.000
|
LSE
|
10:56:09
|
291
|
3283.000
|
LSE
|
10:56:09
|
35
|
3283.000
|
LSE
|
10:56:09
|
294
|
3281.000
|
LSE
|
10:55:16
|
311
|
3281.500
|
LSE
|
10:55:16
|
313
|
3281.500
|
LSE
|
10:55:05
|
320
|
3281.000
|
LSE
|
10:53:27
|
308
|
3281.000
|
LSE
|
10:53:27
|
331
|
3279.500
|
LSE
|
10:49:19
|
328
|
3280.000
|
LSE
|
10:45:44
|
291
|
3281.000
|
LSE
|
10:44:02
|
35
|
3280.500
|
LSE
|
10:42:47
|
148
|
3280.500
|
LSE
|
10:42:47
|
135
|
3280.500
|
LSE
|
10:42:01
|
316
|
3283.000
|
LSE
|
10:41:47
|
326
|
3287.500
|
LSE
|
10:37:31
|
28
|
3287.500
|
LSE
|
10:37:31
|
345
|
3288.500
|
LSE
|
10:36:27
|
79
|
3288.500
|
LSE
|
10:35:44
|
279
|
3288.500
|
LSE
|
10:35:44
|
312
|
3287.500
|
LSE
|
10:35:01
|
179
|
3287.000
|
LSE
|
10:33:22
|
136
|
3287.000
|
LSE
|
10:33:22
|
297
|
3285.000
|
LSE
|
10:32:10
|
291
|
3286.500
|
LSE
|
10:31:58
|
311
|
3286.000
|
LSE
|
10:30:44
|
345
|
3286.000
|
LSE
|
10:29:58
|
131
|
3287.000
|
LSE
|
10:29:52
|
169
|
3287.000
|
LSE
|
10:29:52
|
297
|
3285.500
|
LSE
|
10:25:51
|
198
|
3285.500
|
LSE
|
10:25:10
|
100
|
3285.500
|
LSE
|
10:25:02
|
305
|
3286.000
|
LSE
|
10:25:01
|
330
|
3284.500
|
LSE
|
10:21:39
|
317
|
3285.000
|
LSE
|
10:21:17
|
356
|
3282.000
|
LSE
|
10:17:22
|
48
|
3282.000
|
LSE
|
10:17:22
|
265
|
3282.000
|
LSE
|
10:17:02
|
316
|
3283.500
|
LSE
|
10:16:54
|
324
|
3283.500
|
LSE
|
10:16:54
|
83
|
3281.000
|
LSE
|
10:14:57
|
83
|
3281.000
|
LSE
|
10:14:57
|
160
|
3281.000
|
LSE
|
10:14:57
|
10
|
3279.500
|
LSE
|
10:12:10
|
92
|
3279.500
|
LSE
|
10:12:10
|
100
|
3279.500
|
LSE
|
10:12:10
|
101
|
3279.500
|
LSE
|
10:12:10
|
338
|
3279.500
|
LSE
|
10:12:10
|
10
|
3280.000
|
LSE
|
10:11:38
|
301
|
3280.000
|
LSE
|
10:11:38
|
25
|
3280.000
|
LSE
|
10:11:37
|
315
|
3281.000
|
LSE
|
10:09:26
|
353
|
3282.500
|
LSE
|
10:07:57
|
325
|
3283.000
|
LSE
|
10:06:17
|
322
|
3283.500
|
LSE
|
10:06:15
|
260
|
3283.000
|
LSE
|
10:05:37
|
282
|
3283.500
|
LSE
|
10:03:08
|
42
|
3283.500
|
LSE
|
10:03:07
|
319
|
3282.000
|
LSE
|
10:02:05
|
340
|
3284.000
|
LSE
|
10:00:09
|
335
|
3285.500
|
LSE
|
09:59:21
|
317
|
3285.500
|
LSE
|
09:58:06
|
360
|
3284.500
|
LSE
|
09:56:01
|
337
|
3282.000
|
LSE
|
09:52:49
|
185
|
3281.500
|
LSE
|
09:51:45
|
46
|
3282.500
|
LSE
|
09:51:43
|
257
|
3282.500
|
LSE
|
09:51:43
|
159
|
3281.500
|
LSE
|
09:50:50
|
165
|
3281.500
|
LSE
|
09:50:50
|
349
|
3282.000
|
LSE
|
09:49:31
|
341
|
3282.500
|
LSE
|
09:48:13
|
307
|
3284.000
|
LSE
|
09:47:04
|
351
|
3286.500
|
LSE
|
09:44:04
|
349
|
3287.500
|
LSE
|
09:43:41
|
91
|
3288.500
|
LSE
|
09:40:30
|
250
|
3288.500
|
LSE
|
09:40:30
|
140
|
3290.000
|
LSE
|
09:39:09
|
167
|
3290.000
|
LSE
|
09:39:09
|
115
|
3291.000
|
LSE
|
09:37:45
|
217
|
3291.000
|
LSE
|
09:37:45
|
299
|
3291.000
|
LSE
|
09:37:45
|
167
|
3289.500
|
LSE
|
09:35:31
|
26
|
3289.500
|
LSE
|
09:35:29
|
167
|
3289.500
|
LSE
|
09:35:27
|
137
|
3290.500
|
LSE
|
09:34:13
|
101
|
3290.500
|
LSE
|
09:34:13
|
100
|
3290.500
|
LSE
|
09:34:13
|
522
|
3290.500
|
LSE
|
09:34:13
|
197
|
3291.000
|
LSE
|
09:34:11
|
228
|
3288.000
|
LSE
|
09:33:07
|
112
|
3286.000
|
LSE
|
09:31:32
|
212
|
3286.000
|
LSE
|
09:31:32
|
33
|
3285.000
|
LSE
|
09:30:28
|
145
|
3285.000
|
LSE
|
09:30:28
|
161
|
3285.000
|
LSE
|
09:30:24
|
4
|
3285.000
|
LSE
|
09:30:24
|
134
|
3285.000
|
LSE
|
09:29:27
|
101
|
3285.000
|
LSE
|
09:29:27
|
100
|
3285.000
|
LSE
|
09:29:27
|
7
|
3285.000
|
LSE
|
09:29:27
|
26
|
3285.000
|
LSE
|
09:29:26
|
296
|
3284.500
|
LSE
|
09:26:53
|
320
|
3284.500
|
LSE
|
09:25:09
|
196
|
3284.000
|
LSE
|
09:24:22
|
306
|
3285.000
|
LSE
|
09:24:02
|
308
|
3286.000
|
LSE
|
09:23:59
|
333
|
3289.000
|
LSE
|
09:21:19
|
328
|
3289.000
|
LSE
|
09:21:19
|
36
|
3288.000
|
LSE
|
09:20:25
|
358
|
3287.000
|
LSE
|
09:17:20
|
339
|
3288.500
|
LSE
|
09:15:53
|
15
|
3291.000
|
LSE
|
09:14:01
|
61
|
3291.000
|
LSE
|
09:14:01
|
258
|
3291.000
|
LSE
|
09:14:00
|
312
|
3290.500
|
LSE
|
09:12:51
|
46
|
3292.000
|
LSE
|
09:12:04
|
300
|
3292.000
|
LSE
|
09:12:04
|
22
|
3293.000
|
LSE
|
09:11:54
|
294
|
3293.000
|
LSE
|
09:11:54
|
346
|
3292.500
|
LSE
|
09:10:04
|
32
|
3292.000
|
LSE
|
09:09:45
|
8
|
3292.000
|
LSE
|
09:09:44
|
17
|
3292.000
|
LSE
|
09:09:36
|
289
|
3289.000
|
LSE
|
09:08:03
|
213
|
3290.500
|
LSE
|
09:07:40
|
115
|
3290.500
|
LSE
|
09:07:40
|
319
|
3287.000
|
LSE
|
09:05:52
|
60
|
3285.000
|
LSE
|
09:03:12
|
268
|
3285.000
|
LSE
|
09:03:12
|
322
|
3285.500
|
LSE
|
09:03:06
|
327
|
3285.500
|
LSE
|
09:03:06
|
141
|
3284.000
|
LSE
|
09:01:54
|
45
|
3284.000
|
LSE
|
09:01:54
|
296
|
3287.000
|
LSE
|
09:00:47
|
350
|
3288.000
|
LSE
|
08:59:50
|
331
|
3286.500
|
LSE
|
08:56:37
|
230
|
3286.500
|
LSE
|
08:56:31
|
69
|
3286.500
|
LSE
|
08:56:31
|
348
|
3287.000
|
LSE
|
08:54:55
|
330
|
3287.000
|
LSE
|
08:54:09
|
353
|
3288.500
|
LSE
|
08:54:01
|
168
|
3288.500
|
LSE
|
08:54:01
|
130
|
3288.500
|
LSE
|
08:53:44
|
295
|
3287.500
|
LSE
|
08:52:40
|
305
|
3284.000
|
LSE
|
08:51:00
|
330
|
3286.000
|
LSE
|
08:49:45
|
100
|
3288.000
|
LSE
|
08:49:31
|
55
|
3288.000
|
LSE
|
08:49:31
|
195
|
3288.000
|
LSE
|
08:49:31
|
2
|
3288.000
|
LSE
|
08:49:31
|
313
|
3288.500
|
LSE
|
08:49:31
|
144
|
3286.500
|
LSE
|
08:46:04
|
187
|
3286.500
|
LSE
|
08:46:04
|
324
|
3286.500
|
LSE
|
08:46:04
|
313
|
3285.500
|
LSE
|
08:44:36
|
228
|
3283.500
|
LSE
|
08:44:02
|
121
|
3283.500
|
LSE
|
08:44:02
|
343
|
3283.000
|
LSE
|
08:42:14
|
302
|
3277.000
|
LSE
|
08:39:56
|
13
|
3282.500
|
LSE
|
08:37:58
|
347
|
3282.500
|
LSE
|
08:37:57
|
196
|
3283.000
|
LSE
|
08:37:16
|
133
|
3283.000
|
LSE
|
08:37:14
|
345
|
3280.500
|
LSE
|
08:33:50
|
292
|
3281.500
|
LSE
|
08:33:49
|
292
|
3282.500
|
LSE
|
08:33:16
|
29
|
3282.500
|
LSE
|
08:33:16
|
341
|
3279.000
|
LSE
|
08:31:46
|
452
|
3279.000
|
LSE
|
08:30:51
|
313
|
3277.500
|
LSE
|
08:26:15
|
358
|
3279.000
|
LSE
|
08:24:59
|