British American Tobacco p.l.c.
14 November 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: |
11 November 2022 |
Number of ordinary shares of 25 pence each purchased: |
570,917 |
Highest price paid per share (pence): |
3270.50p |
Lowest price paid per share (pence): |
3166.00p |
Volume weighted average price paid per share (pence): |
3193.8843p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 216,988,754 of its shares in Treasury. The Company has 2,239,875,693 ordinary s hares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 11 November 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
British American Tobacco p.l.c. |
GB0002875804 |
11/11/2022 |
304,870 |
3,193.2404 |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
11/11/2022 |
119,889 |
3,193.7350 |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
11/11/2022 |
146,158 |
3,195.3498 |
BATE |
Schedule of purchases - individual transactions
Number of shares |
Transaction price |
Market |
Time of transaction |
Quantity |
Price |
Market |
Execution Time |
438 |
3,186.50 |
LSE |
16:25:59 |
507 |
3,187.00 |
LSE |
16:25:53 |
301 |
3,187.50 |
LSE |
16:25:46 |
296 |
3,187.50 |
LSE |
16:25:46 |
187 |
3,188.00 |
LSE |
16:25:43 |
122 |
3,188.00 |
LSE |
16:25:43 |
689 |
3,188.00 |
LSE |
16:25:34 |
93 |
3,188.00 |
LSE |
16:25:34 |
497 |
3,186.50 |
LSE |
16:25:18 |
272 |
3,187.00 |
LSE |
16:25:14 |
308 |
3,186.50 |
LSE |
16:25:06 |
274 |
3,186.50 |
LSE |
16:24:57 |
280 |
3,186.00 |
LSE |
16:24:45 |
262 |
3,186.00 |
LSE |
16:24:45 |
286 |
3,186.50 |
LSE |
16:24:40 |
267 |
3,185.50 |
LSE |
16:24:14 |
221 |
3,185.50 |
LSE |
16:24:14 |
95 |
3,185.50 |
LSE |
16:24:14 |
254 |
3,185.50 |
LSE |
16:24:14 |
498 |
3,186.00 |
LSE |
16:24:12 |
421 |
3,186.00 |
LSE |
16:24:03 |
280 |
3,184.00 |
LSE |
16:23:44 |
371 |
3,184.00 |
LSE |
16:23:44 |
63 |
3,184.00 |
LSE |
16:23:44 |
457 |
3,184.50 |
LSE |
16:23:27 |
445 |
3,184.50 |
BATE |
16:23:27 |
403 |
3,184.50 |
BATE |
16:23:27 |
444 |
3,184.50 |
CHIX |
16:23:27 |
290 |
3,185.00 |
LSE |
16:23:22 |
281 |
3,185.00 |
LSE |
16:23:22 |
213 |
3,185.00 |
BATE |
16:23:22 |
190 |
3,185.00 |
BATE |
16:23:22 |
289 |
3,185.00 |
LSE |
16:23:17 |
196 |
3,185.00 |
LSE |
16:23:17 |
100 |
3,184.00 |
BATE |
16:23:10 |
40 |
3,183.50 |
LSE |
16:23:01 |
224 |
3,183.50 |
LSE |
16:23:01 |
301 |
3,183.50 |
LSE |
16:22:59 |
71 |
3,183.00 |
LSE |
16:22:53 |
186 |
3,183.00 |
LSE |
16:22:53 |
96 |
3,183.00 |
LSE |
16:22:53 |
302 |
3,180.50 |
LSE |
16:22:37 |
52 |
3,180.50 |
LSE |
16:22:36 |
237 |
3,180.50 |
LSE |
16:22:36 |
422 |
3,180.50 |
LSE |
16:22:21 |
357 |
3,180.00 |
LSE |
16:22:14 |
170 |
3,178.00 |
LSE |
16:21:47 |
312 |
3,178.00 |
LSE |
16:21:47 |
379 |
3,178.00 |
LSE |
16:21:47 |
20 |
3,178.00 |
LSE |
16:21:47 |
460 |
3,178.00 |
BATE |
16:21:47 |
420 |
3,178.00 |
CHIX |
16:21:47 |
16 |
3,178.00 |
BATE |
16:21:47 |
103 |
3,178.50 |
CHIX |
16:21:31 |
97 |
3,179.00 |
LSE |
16:21:31 |
255 |
3,179.00 |
LSE |
16:21:31 |
94 |
3,178.50 |
CHIX |
16:21:31 |
2 |
3,178.50 |
LSE |
16:21:31 |
242 |
3,178.50 |
LSE |
16:21:31 |
304 |
3,178.50 |
LSE |
16:21:31 |
229 |
3,178.50 |
CHIX |
16:21:31 |
13 |
3,178.50 |
LSE |
16:21:31 |
60 |
3,179.00 |
LSE |
16:21:27 |
196 |
3,179.00 |
LSE |
16:21:27 |
113 |
3,179.00 |
LSE |
16:21:27 |
141 |
3,179.00 |
LSE |
16:21:27 |
36 |
3,177.00 |
LSE |
16:21:09 |
327 |
3,177.00 |
LSE |
16:21:09 |
418 |
3,177.00 |
LSE |
16:21:03 |
196 |
3,177.00 |
LSE |
16:20:47 |
76 |
3,177.00 |
LSE |
16:20:47 |
130 |
3,177.00 |
LSE |
16:20:47 |
130 |
3,177.00 |
LSE |
16:20:47 |
261 |
3,176.50 |
LSE |
16:20:35 |
402 |
3,176.50 |
BATE |
16:20:20 |
463 |
3,177.00 |
CHIX |
16:20:19 |
286 |
3,177.00 |
LSE |
16:20:19 |
477 |
3,177.00 |
LSE |
16:20:19 |
413 |
3,177.00 |
BATE |
16:20:14 |
316 |
3,177.50 |
LSE |
16:20:14 |
316 |
3,177.00 |
LSE |
16:19:49 |
210 |
3,177.00 |
LSE |
16:19:49 |
82 |
3,177.00 |
LSE |
16:19:49 |
509 |
3,177.50 |
LSE |
16:19:48 |
383 |
3,176.50 |
LSE |
16:19:30 |
266 |
3,176.50 |
LSE |
16:19:17 |
443 |
3,176.50 |
CHIX |
16:19:16 |
467 |
3,176.50 |
BATE |
16:19:16 |
437 |
3,177.00 |
BATE |
16:18:51 |
296 |
3,177.00 |
LSE |
16:18:51 |
208 |
3,177.00 |
LSE |
16:18:51 |
78 |
3,177.00 |
LSE |
16:18:51 |
408 |
3,177.00 |
LSE |
16:18:51 |
63 |
3,177.50 |
LSE |
16:18:44 |
150 |
3,177.50 |
LSE |
16:18:44 |
282 |
3,177.50 |
LSE |
16:18:44 |
83 |
3,177.50 |
CHIX |
16:18:16 |
372 |
3,177.50 |
CHIX |
16:18:16 |
309 |
3,178.00 |
LSE |
16:18:12 |
267 |
3,178.00 |
BATE |
16:18:12 |
153 |
3,178.00 |
BATE |
16:18:12 |
304 |
3,177.50 |
LSE |
16:17:57 |
290 |
3,177.50 |
LSE |
16:17:57 |
60 |
3,178.00 |
LSE |
16:17:57 |
393 |
3,178.00 |
LSE |
16:17:57 |
369 |
3,178.50 |
LSE |
16:17:40 |
461 |
3,178.50 |
CHIX |
16:17:40 |
235 |
3,178.50 |
BATE |
16:17:40 |
228 |
3,178.50 |
BATE |
16:17:40 |
314 |
3,179.00 |
LSE |
16:16:58 |
453 |
3,179.50 |
BATE |
16:16:56 |
430 |
3,179.50 |
LSE |
16:16:55 |
109 |
3,180.00 |
BATE |
16:16:55 |
400 |
3,180.00 |
BATE |
16:16:55 |
348 |
3,180.00 |
LSE |
16:16:55 |
406 |
3,180.00 |
CHIX |
16:16:55 |
432 |
3,180.50 |
CHIX |
16:16:49 |
298 |
3,180.50 |
LSE |
16:16:41 |
260 |
3,180.50 |
LSE |
16:16:41 |
402 |
3,181.00 |
LSE |
16:16:41 |
465 |
3,181.00 |
CHIX |
16:16:41 |
492 |
3,181.00 |
BATE |
16:16:41 |
303 |
3,181.50 |
LSE |
16:16:40 |
499 |
3,181.50 |
LSE |
16:16:40 |
275 |
3,181.00 |
LSE |
16:16:32 |
30 |
3,180.50 |
LSE |
16:16:16 |
267 |
3,180.50 |
LSE |
16:16:16 |
140 |
3,180.50 |
LSE |
16:16:15 |
453 |
3,178.00 |
LSE |
16:15:39 |
42 |
3,178.00 |
LSE |
16:15:39 |
34 |
3,178.00 |
LSE |
16:15:39 |
464 |
3,178.00 |
CHIX |
16:15:39 |
439 |
3,178.00 |
BATE |
16:15:31 |
294 |
3,178.00 |
LSE |
16:15:31 |
499 |
3,178.00 |
LSE |
16:15:31 |
257 |
3,178.50 |
LSE |
16:15:27 |
272 |
3,176.50 |
LSE |
16:15:07 |
404 |
3,176.50 |
BATE |
16:15:07 |
93 |
3,175.50 |
LSE |
16:14:49 |
1 |
3,175.50 |
LSE |
16:14:49 |
98 |
3,175.50 |
LSE |
16:14:49 |
48 |
3,176.00 |
LSE |
16:14:49 |
187 |
3,176.00 |
LSE |
16:14:49 |
111 |
3,176.00 |
LSE |
16:14:49 |
98 |
3,176.00 |
LSE |
16:14:49 |
59 |
3,176.00 |
LSE |
16:14:49 |
252 |
3,176.00 |
LSE |
16:14:49 |
250 |
3,175.50 |
LSE |
16:14:49 |
3 |
3,175.50 |
LSE |
16:14:49 |
332 |
3,175.50 |
LSE |
16:14:49 |
263 |
3,175.00 |
LSE |
16:14:22 |
83 |
3,175.00 |
LSE |
16:14:21 |
93 |
3,175.00 |
LSE |
16:14:21 |
85 |
3,175.00 |
LSE |
16:14:21 |
271 |
3,175.00 |
LSE |
16:14:21 |
12 |
3,175.00 |
LSE |
16:14:21 |
278 |
3,174.50 |
LSE |
16:13:46 |
427 |
3,174.50 |
BATE |
16:13:46 |
450 |
3,174.50 |
CHIX |
16:13:46 |
8 |
3,174.00 |
BATE |
16:13:31 |
265 |
3,174.50 |
LSE |
16:13:29 |
72 |
3,174.50 |
BATE |
16:13:29 |
400 |
3,174.50 |
BATE |
16:13:29 |
337 |
3,175.00 |
LSE |
16:13:17 |
277 |
3,175.00 |
LSE |
16:13:17 |
445 |
3,175.00 |
CHIX |
16:13:17 |
294 |
3,174.00 |
LSE |
16:12:49 |
200 |
3,174.00 |
LSE |
16:12:49 |
436 |
3,174.00 |
CHIX |
16:12:49 |
442 |
3,174.00 |
BATE |
16:12:49 |
254 |
3,174.50 |
LSE |
16:12:40 |
98 |
3,174.50 |
LSE |
16:12:40 |
111 |
3,174.50 |
LSE |
16:12:40 |
113 |
3,174.50 |
LSE |
16:12:40 |
167 |
3,174.50 |
LSE |
16:12:40 |
167 |
3,174.50 |
LSE |
16:12:40 |
61 |
3,174.00 |
LSE |
16:12:40 |
115 |
3,175.00 |
LSE |
16:12:33 |
98 |
3,175.00 |
LSE |
16:12:33 |
48 |
3,175.00 |
LSE |
16:12:33 |
249 |
3,175.00 |
LSE |
16:12:33 |
113 |
3,175.00 |
LSE |
16:12:33 |
2 |
3,175.00 |
LSE |
16:12:33 |
219 |
3,174.50 |
LSE |
16:12:27 |
53 |
3,174.50 |
LSE |
16:12:27 |
293 |
3,170.50 |
LSE |
16:11:36 |
336 |
3,170.50 |
LSE |
16:11:36 |
426 |
3,170.50 |
CHIX |
16:11:36 |
290 |
3,171.50 |
LSE |
16:10:58 |
396 |
3,171.50 |
BATE |
16:10:58 |
39 |
3,172.00 |
LSE |
16:10:52 |
300 |
3,172.00 |
LSE |
16:10:52 |
475 |
3,172.50 |
LSE |
16:10:48 |
550 |
3,173.00 |
LSE |
16:10:43 |
270 |
3,173.50 |
LSE |
16:10:43 |
433 |
3,173.00 |
BATE |
16:10:43 |
449 |
3,173.00 |
CHIX |
16:10:43 |
225 |
3,173.50 |
LSE |
16:10:25 |
316 |
3,173.50 |
LSE |
16:10:25 |
485 |
3,173.50 |
BATE |
16:10:25 |
425 |
3,173.50 |
CHIX |
16:10:25 |
150 |
3,174.00 |
LSE |
16:10:18 |
144 |
3,174.00 |
LSE |
16:10:18 |
48 |
3,174.00 |
LSE |
16:10:18 |
33 |
3,174.00 |
LSE |
16:10:18 |
2 |
3,174.00 |
LSE |
16:10:18 |
13 |
3,174.00 |
LSE |
16:10:18 |
20 |
3,174.00 |
LSE |
16:10:18 |
11 |
3,174.00 |
LSE |
16:10:18 |
8 |
3,174.00 |
LSE |
16:10:17 |
95 |
3,174.00 |
LSE |
16:10:15 |
62 |
3,174.00 |
LSE |
16:10:15 |
92 |
3,172.50 |
LSE |
16:09:38 |
75 |
3,172.50 |
LSE |
16:09:38 |
283 |
3,172.50 |
LSE |
16:09:38 |
111 |
3,173.00 |
LSE |
16:09:36 |
113 |
3,173.00 |
LSE |
16:09:36 |
67 |
3,173.00 |
LSE |
16:09:36 |
287 |
3,173.00 |
LSE |
16:09:35 |
427 |
3,173.00 |
BATE |
16:09:26 |
428 |
3,173.00 |
LSE |
16:09:15 |
333 |
3,173.50 |
LSE |
16:09:01 |
284 |
3,173.50 |
LSE |
16:09:01 |
420 |
3,173.50 |
CHIX |
16:09:01 |
291 |
3,174.00 |
LSE |
16:09:01 |
407 |
3,174.00 |
CHIX |
16:09:01 |
338 |
3,174.00 |
BATE |
16:09:01 |
103 |
3,174.00 |
BATE |
16:09:01 |
158 |
3,174.00 |
LSE |
16:08:25 |
125 |
3,174.00 |
LSE |
16:08:21 |
27 |
3,174.50 |
LSE |
16:08:16 |
227 |
3,174.50 |
LSE |
16:08:16 |
111 |
3,174.50 |
LSE |
16:08:16 |
11 |
3,174.50 |
LSE |
16:08:16 |
435 |
3,174.50 |
LSE |
16:08:16 |
192 |
3,175.50 |
BATE |
16:08:08 |
68 |
3,175.50 |
BATE |
16:08:08 |
135 |
3,175.50 |
BATE |
16:08:08 |
81 |
3,175.50 |
BATE |
16:08:08 |
442 |
3,175.50 |
LSE |
16:08:08 |
406 |
3,175.50 |
CHIX |
16:08:08 |
170 |
3,176.00 |
LSE |
16:08:08 |
316 |
3,176.00 |
LSE |
16:08:08 |
396 |
3,176.00 |
LSE |
16:07:49 |
438 |
3,177.00 |
BATE |
16:07:30 |
355 |
3,177.00 |
LSE |
16:07:30 |
291 |
3,178.00 |
LSE |
16:07:15 |
270 |
3,178.00 |
LSE |
16:07:15 |
329 |
3,178.00 |
CHIX |
16:07:15 |
129 |
3,178.00 |
CHIX |
16:07:15 |
35 |
3,178.50 |
BATE |
16:06:58 |
294 |
3,178.50 |
LSE |
16:06:51 |
415 |
3,178.50 |
BATE |
16:06:51 |
293 |
3,179.00 |
LSE |
16:06:45 |
3 |
3,179.00 |
LSE |
16:06:45 |
51 |
3,179.00 |
CHIX |
16:06:45 |
374 |
3,179.00 |
CHIX |
16:06:45 |
416 |
3,179.00 |
LSE |
16:06:45 |
411 |
3,179.00 |
BATE |
16:06:45 |
163 |
3,179.50 |
LSE |
16:06:41 |
151 |
3,179.50 |
LSE |
16:06:41 |
265 |
3,179.50 |
LSE |
16:06:41 |
37 |
3,179.50 |
LSE |
16:06:39 |
6 |
3,179.50 |
LSE |
16:06:39 |
151 |
3,179.50 |
LSE |
16:06:32 |
69 |
3,179.50 |
LSE |
16:06:32 |
18 |
3,180.00 |
LSE |
16:06:32 |
68 |
3,180.00 |
LSE |
16:06:32 |
260 |
3,180.00 |
LSE |
16:06:32 |
281 |
3,177.50 |
LSE |
16:06:19 |
336 |
3,177.50 |
LSE |
16:06:14 |
172 |
3,177.00 |
BATE |
16:06:05 |
347 |
3,176.00 |
LSE |
16:05:34 |
486 |
3,176.00 |
CHIX |
16:05:34 |
345 |
3,176.50 |
LSE |
16:05:33 |
308 |
3,178.00 |
LSE |
16:05:28 |
273 |
3,178.00 |
LSE |
16:05:28 |
84 |
3,178.50 |
LSE |
16:05:26 |
111 |
3,178.50 |
LSE |
16:05:26 |
113 |
3,178.50 |
LSE |
16:05:26 |
74 |
3,178.50 |
LSE |
16:05:26 |
98 |
3,178.50 |
LSE |
16:05:26 |
473 |
3,178.00 |
CHIX |
16:05:26 |
440 |
3,178.00 |
BATE |
16:05:26 |
275 |
3,178.50 |
LSE |
16:05:14 |
213 |
3,178.50 |
LSE |
16:05:14 |
55 |
3,178.50 |
LSE |
16:05:14 |
482 |
3,178.50 |
CHIX |
16:05:14 |
92 |
3,179.00 |
LSE |
16:04:59 |
191 |
3,179.00 |
LSE |
16:04:59 |
446 |
3,178.00 |
BATE |
16:04:38 |
300 |
3,178.00 |
LSE |
16:04:37 |
307 |
3,178.50 |
LSE |
16:04:35 |
452 |
3,178.50 |
BATE |
16:04:35 |
2 |
3,178.00 |
LSE |
16:04:08 |
2 |
3,178.00 |
LSE |
16:04:06 |
257 |
3,178.00 |
LSE |
16:04:05 |
373 |
3,178.00 |
LSE |
16:04:05 |
463 |
3,178.00 |
CHIX |
16:04:05 |
339 |
3,178.00 |
LSE |
16:04:05 |
391 |
3,178.50 |
LSE |
16:03:47 |
106 |
3,178.50 |
BATE |
16:03:47 |
174 |
3,178.50 |
BATE |
16:03:47 |
149 |
3,178.50 |
BATE |
16:03:47 |
126 |
3,178.50 |
LSE |
16:03:30 |
271 |
3,178.50 |
BATE |
16:03:30 |
189 |
3,178.50 |
LSE |
16:03:30 |
50 |
3,178.50 |
BATE |
16:03:30 |
73 |
3,178.50 |
BATE |
16:03:30 |
13 |
3,178.50 |
BATE |
16:03:30 |
262 |
3,179.00 |
LSE |
16:03:13 |
324 |
3,179.00 |
LSE |
16:03:13 |
223 |
3,179.50 |
CHIX |
16:03:13 |
422 |
3,179.50 |
BATE |
16:03:13 |
254 |
3,179.50 |
CHIX |
16:03:13 |
330 |
3,179.50 |
LSE |
16:03:13 |
113 |
3,179.50 |
LSE |
16:02:58 |
482 |
3,179.00 |
LSE |
16:02:36 |
364 |
3,179.50 |
LSE |
16:02:34 |
292 |
3,179.00 |
LSE |
16:02:06 |
349 |
3,179.00 |
LSE |
16:02:06 |
234 |
3,179.00 |
BATE |
16:02:06 |
182 |
3,179.00 |
BATE |
16:02:06 |
444 |
3,179.00 |
CHIX |
16:02:06 |
33 |
3,179.00 |
BATE |
16:02:06 |
17 |
3,179.00 |
BATE |
16:02:06 |
401 |
3,179.00 |
CHIX |
16:01:38 |
423 |
3,179.00 |
BATE |
16:01:38 |
294 |
3,179.00 |
LSE |
16:01:38 |
356 |
3,179.00 |
LSE |
16:01:14 |
516 |
3,179.50 |
LSE |
16:01:08 |
297 |
3,179.50 |
LSE |
16:00:43 |
423 |
3,180.00 |
BATE |
16:00:36 |
434 |
3,180.00 |
CHIX |
16:00:36 |
267 |
3,180.00 |
LSE |
16:00:36 |
309 |
3,177.50 |
LSE |
15:59:53 |
51 |
3,177.50 |
BATE |
15:59:53 |
377 |
3,177.50 |
BATE |
15:59:53 |
357 |
3,177.50 |
LSE |
15:59:53 |
412 |
3,177.50 |
CHIX |
15:59:53 |
478 |
3,177.50 |
BATE |
15:59:53 |
434 |
3,177.50 |
LSE |
15:59:53 |
356 |
3,178.50 |
LSE |
15:59:44 |
32 |
3,178.50 |
BATE |
15:59:44 |
60 |
3,178.50 |
BATE |
15:59:44 |
37 |
3,178.50 |
BATE |
15:59:44 |
408 |
3,178.50 |
CHIX |
15:59:44 |
339 |
3,178.50 |
BATE |
15:59:44 |
235 |
3,179.00 |
LSE |
15:59:40 |
140 |
3,179.00 |
LSE |
15:59:40 |
14 |
3,179.00 |
LSE |
15:59:40 |
2 |
3,179.00 |
LSE |
15:59:40 |
4 |
3,179.00 |
LSE |
15:59:40 |
1 |
3,179.00 |
LSE |
15:59:40 |
3 |
3,179.00 |
LSE |
15:59:40 |
223 |
3,179.00 |
LSE |
15:59:40 |
148 |
3,179.00 |
LSE |
15:59:40 |
69 |
3,179.00 |
LSE |
15:59:40 |
24 |
3,179.00 |
LSE |
15:59:40 |
2 |
3,179.00 |
LSE |
15:59:40 |
91 |
3,179.00 |
LSE |
15:59:28 |
32 |
3,179.00 |
LSE |
15:59:28 |
93 |
3,179.00 |
LSE |
15:59:27 |
109 |
3,178.50 |
LSE |
15:59:21 |
71 |
3,178.50 |
LSE |
15:59:21 |
80 |
3,176.00 |
BATE |
15:58:36 |
375 |
3,176.50 |
CHIX |
15:58:35 |
32 |
3,176.50 |
CHIX |
15:58:35 |
296 |
3,176.50 |
LSE |
15:58:35 |
217 |
3,177.00 |
LSE |
15:58:06 |
95 |
3,177.00 |
LSE |
15:58:06 |
267 |
3,177.00 |
BATE |
15:58:06 |
71 |
3,177.00 |
BATE |
15:58:06 |
65 |
3,177.00 |
BATE |
15:58:06 |
59 |
3,177.00 |
BATE |
15:58:06 |
273 |
3,177.00 |
LSE |
15:58:06 |
452 |
3,177.00 |
CHIX |
15:58:06 |
142 |
3,177.00 |
LSE |
15:57:41 |
176 |
3,177.00 |
LSE |
15:57:41 |
289 |
3,178.00 |
BATE |
15:57:41 |
183 |
3,178.00 |
LSE |
15:57:41 |
221 |
3,178.00 |
LSE |
15:57:41 |
128 |
3,178.00 |
BATE |
15:57:41 |
70 |
3,179.00 |
BATE |
15:57:36 |
397 |
3,179.00 |
BATE |
15:57:36 |
42 |
3,179.00 |
CHIX |
15:57:36 |
264 |
3,179.00 |
CHIX |
15:57:36 |
387 |
3,179.00 |
LSE |
15:57:36 |
99 |
3,179.00 |
CHIX |
15:57:36 |
131 |
3,179.50 |
LSE |
15:57:26 |
226 |
3,179.50 |
LSE |
15:57:26 |
87 |
3,178.00 |
LSE |
15:56:43 |
83 |
3,178.00 |
LSE |
15:56:43 |
83 |
3,178.00 |
LSE |
15:56:43 |
15 |
3,178.00 |
LSE |
15:56:43 |
316 |
3,178.50 |
LSE |
15:56:36 |
397 |
3,179.00 |
CHIX |
15:56:36 |
24 |
3,179.00 |
BATE |
15:56:36 |
390 |
3,179.00 |
BATE |
15:56:36 |
285 |
3,179.00 |
LSE |
15:56:29 |
422 |
3,179.00 |
BATE |
15:56:16 |
183 |
3,179.00 |
LSE |
15:56:16 |
424 |
3,179.00 |
CHIX |
15:56:16 |
188 |
3,179.00 |
LSE |
15:56:16 |
567 |
3,179.00 |
LSE |
15:56:16 |
39 |
3,179.00 |
CHIX |
15:56:16 |
7 |
3,179.00 |
LSE |
15:56:11 |
76 |
3,179.50 |
LSE |
15:56:11 |
307 |
3,179.50 |
LSE |
15:56:11 |
20 |
3,179.50 |
LSE |
15:56:11 |
360 |
3,179.50 |
BATE |
15:56:11 |
409 |
3,179.50 |
CHIX |
15:56:11 |
88 |
3,180.00 |
LSE |
15:56:05 |
50 |
3,180.00 |
LSE |
15:56:05 |
41 |
3,179.50 |
BATE |
15:56:05 |
313 |
3,179.50 |
BATE |
15:56:05 |
180 |
3,180.00 |
LSE |
15:56:03 |
109 |
3,180.00 |
LSE |
15:56:03 |
51 |
3,180.50 |
LSE |
15:56:03 |
137 |
3,180.50 |
LSE |
15:56:03 |
48 |
3,180.50 |
LSE |
15:56:03 |
175 |
3,179.50 |
BATE |
15:55:53 |
414 |
3,180.00 |
LSE |
15:55:45 |
86 |
3,180.00 |
LSE |
15:55:45 |
15 |
3,179.50 |
LSE |
15:55:39 |
69 |
3,174.00 |
CHIX |
15:54:31 |
343 |
3,174.00 |
CHIX |
15:54:19 |
303 |
3,174.50 |
LSE |
15:54:18 |
4 |
3,174.50 |
LSE |
15:54:16 |
181 |
3,174.50 |
LSE |
15:54:16 |
76 |
3,174.50 |
LSE |
15:54:16 |
295 |
3,174.00 |
LSE |
15:53:47 |
319 |
3,174.00 |
LSE |
15:53:47 |
350 |
3,174.50 |
LSE |
15:53:46 |
404 |
3,174.50 |
BATE |
15:53:46 |
137 |
3,175.00 |
LSE |
15:53:34 |
165 |
3,175.00 |
LSE |
15:53:34 |
430 |
3,175.00 |
CHIX |
15:53:34 |
405 |
3,175.00 |
BATE |
15:53:34 |
266 |
3,174.50 |
LSE |
15:52:48 |
293 |
3,176.00 |
LSE |
15:52:39 |
361 |
3,176.50 |
LSE |
15:52:39 |
303 |
3,177.00 |
LSE |
15:52:36 |
478 |
3,177.50 |
CHIX |
15:52:36 |
367 |
3,177.50 |
BATE |
15:52:36 |
75 |
3,177.50 |
BATE |
15:52:36 |
258 |
3,177.50 |
LSE |
15:52:35 |
301 |
3,178.50 |
LSE |
15:52:00 |
305 |
3,182.00 |
LSE |
15:51:43 |
420 |
3,181.50 |
BATE |
15:51:18 |
273 |
3,186.50 |
CHIX |
15:51:17 |
194 |
3,186.50 |
CHIX |
15:51:16 |
270 |
3,188.00 |
LSE |
15:51:03 |
287 |
3,188.50 |
LSE |
15:51:03 |
464 |
3,188.50 |
BATE |
15:51:03 |
160 |
3,188.50 |
LSE |
15:51:03 |
145 |
3,188.50 |
LSE |
15:50:59 |
190 |
3,189.00 |
BATE |
15:50:51 |
100 |
3,189.00 |
BATE |
15:50:51 |
181 |
3,189.00 |
BATE |
15:50:51 |
466 |
3,189.50 |
CHIX |
15:50:41 |
285 |
3,190.00 |
LSE |
15:50:34 |
400 |
3,190.00 |
CHIX |
15:50:34 |
395 |
3,190.00 |
BATE |
15:50:34 |
68 |
3,190.50 |
LSE |
15:50:32 |
170 |
3,190.50 |
LSE |
15:50:32 |
14 |
3,191.00 |
LSE |
15:50:32 |
204 |
3,191.00 |
LSE |
15:50:32 |
351 |
3,190.50 |
LSE |
15:50:32 |
310 |
3,190.50 |
LSE |
15:50:32 |
40 |
3,190.50 |
LSE |
15:50:32 |
223 |
3,189.00 |
LSE |
15:49:48 |
339 |
3,189.00 |
CHIX |
15:49:48 |
92 |
3,189.00 |
BATE |
15:49:48 |
109 |
3,189.00 |
CHIX |
15:49:48 |
87 |
3,189.00 |
LSE |
15:49:48 |
9 |
3,189.00 |
LSE |
15:49:48 |
173 |
3,189.00 |
LSE |
15:49:48 |
82 |
3,189.00 |
LSE |
15:49:48 |
360 |
3,189.00 |
BATE |
15:49:48 |
310 |
3,189.50 |
LSE |
15:49:48 |
264 |
3,189.50 |
LSE |
15:49:48 |
411 |
3,188.00 |
CHIX |
15:49:07 |
457 |
3,188.00 |
BATE |
15:49:07 |
709 |
3,188.50 |
LSE |
15:49:07 |
36 |
3,188.50 |
LSE |
15:49:07 |
258 |
3,188.50 |
LSE |
15:49:07 |
55 |
3,188.50 |
LSE |
15:49:03 |
454 |
3,185.50 |
LSE |
15:48:09 |
478 |
3,185.50 |
LSE |
15:47:25 |
167 |
3,186.00 |
BATE |
15:47:17 |
243 |
3,186.00 |
BATE |
15:47:17 |
402 |
3,186.00 |
CHIX |
15:47:17 |
66 |
3,186.00 |
BATE |
15:47:17 |
278 |
3,186.50 |
LSE |
15:47:13 |
276 |
3,186.50 |
LSE |
15:47:13 |
484 |
3,186.50 |
CHIX |
15:47:13 |
479 |
3,186.50 |
BATE |
15:47:13 |
33 |
3,187.00 |
LSE |
15:47:10 |
98 |
3,187.00 |
LSE |
15:47:10 |
155 |
3,186.50 |
LSE |
15:46:49 |
378 |
3,186.50 |
LSE |
15:46:49 |
286 |
3,186.50 |
LSE |
15:46:49 |
94 |
3,187.00 |
LSE |
15:46:39 |
285 |
3,184.50 |
LSE |
15:45:34 |
259 |
3,184.50 |
LSE |
15:45:34 |
403 |
3,184.50 |
BATE |
15:45:34 |
473 |
3,184.50 |
CHIX |
15:45:34 |
411 |
3,185.00 |
BATE |
15:45:28 |
62 |
3,185.00 |
BATE |
15:45:28 |
314 |
3,185.00 |
LSE |
15:45:28 |
413 |
3,185.00 |
CHIX |
15:45:28 |
398 |
3,185.00 |
BATE |
15:45:28 |
109 |
3,185.00 |
LSE |
15:45:17 |
105 |
3,185.00 |
LSE |
15:45:17 |
51 |
3,185.00 |
LSE |
15:45:17 |
296 |
3,185.00 |
LSE |
15:45:17 |
97 |
3,185.00 |
LSE |
15:45:10 |
62 |
3,185.00 |
LSE |
15:45:10 |
108 |
3,185.00 |
LSE |
15:45:10 |
125 |
3,185.00 |
LSE |
15:45:10 |
96 |
3,184.50 |
LSE |
15:45:04 |
62 |
3,184.50 |
LSE |
15:45:04 |
68 |
3,183.00 |
LSE |
15:44:50 |
61 |
3,183.00 |
LSE |
15:44:50 |
99 |
3,181.00 |
BATE |
15:44:10 |
423 |
3,181.00 |
CHIX |
15:44:10 |
230 |
3,181.00 |
BATE |
15:44:10 |
351 |
3,179.50 |
LSE |
15:43:48 |
258 |
3,180.00 |
LSE |
15:43:33 |
290 |
3,180.00 |
LSE |
15:43:33 |
262 |
3,180.00 |
LSE |
15:43:33 |
40 |
3,180.00 |
BATE |
15:43:33 |
367 |
3,180.00 |
BATE |
15:43:33 |
486 |
3,180.00 |
CHIX |
15:43:33 |
55 |
3,180.50 |
LSE |
15:43:30 |
1 |
3,178.00 |
LSE |
15:43:00 |
467 |
3,178.00 |
LSE |
15:43:00 |
172 |
3,178.00 |
BATE |
15:43:00 |
308 |
3,178.00 |
BATE |
15:43:00 |
301 |
3,178.00 |
LSE |
15:42:40 |
152 |
3,178.00 |
LSE |
15:42:40 |
98 |
3,178.00 |
LSE |
15:42:40 |
57 |
3,178.00 |
LSE |
15:42:40 |
15 |
3,178.00 |
LSE |
15:42:40 |
301 |
3,178.00 |
LSE |
15:42:40 |
447 |
3,178.00 |
CHIX |
15:42:40 |
160 |
3,175.00 |
LSE |
15:41:59 |
89 |
3,174.50 |
LSE |
15:41:49 |
172 |
3,174.50 |
LSE |
15:41:49 |
308 |
3,174.50 |
LSE |
15:41:49 |
74 |
3,174.50 |
BATE |
15:41:49 |
369 |
3,174.50 |
BATE |
15:41:49 |
426 |
3174.500 |
CHIX |
15:41:49 |
261 |
3175.000 |
LSE |
15:41:40 |
97 |
3174.500 |
LSE |
15:41:34 |
95 |
3172.000 |
LSE |
15:41:13 |
83 |
3172.000 |
BATE |
15:41:13 |
334 |
3172.000 |
BATE |
15:41:13 |
302 |
3167.500 |
LSE |
15:39:58 |
288 |
3168.000 |
LSE |
15:39:58 |
422 |
3169.000 |
LSE |
15:39:41 |
247 |
3169.000 |
LSE |
15:39:41 |
239 |
3169.500 |
BATE |
15:39:32 |
13 |
3169.500 |
BATE |
15:39:32 |
9 |
3169.500 |
BATE |
15:39:29 |
288 |
3169.500 |
LSE |
15:39:29 |
315 |
3169.500 |
LSE |
15:39:29 |
169 |
3169.500 |
BATE |
15:39:29 |
142 |
3170.000 |
CHIX |
15:39:29 |
154 |
3170.000 |
BATE |
15:39:29 |
319 |
3170.000 |
BATE |
15:39:29 |
306 |
3170.000 |
CHIX |
15:39:29 |
126 |
3169.000 |
LSE |
15:38:29 |
128 |
3169.500 |
LSE |
15:38:22 |
92 |
3169.500 |
CHIX |
15:38:20 |
97 |
3169.500 |
CHIX |
15:38:20 |
61 |
3169.500 |
CHIX |
15:38:19 |
232 |
3169.500 |
CHIX |
15:38:19 |
8 |
3169.500 |
CHIX |
15:38:19 |
289 |
3170.500 |
LSE |
15:37:54 |
391 |
3171.500 |
BATE |
15:37:49 |
55 |
3171.500 |
BATE |
15:37:47 |
304 |
3173.000 |
LSE |
15:37:45 |
282 |
3173.000 |
LSE |
15:37:28 |
419 |
3173.500 |
CHIX |
15:37:23 |
186 |
3173.500 |
LSE |
15:37:22 |
93 |
3173.500 |
LSE |
15:37:22 |
22 |
3173.500 |
CHIX |
15:37:21 |
44 |
3174.000 |
BATE |
15:37:00 |
284 |
3174.000 |
BATE |
15:37:00 |
82 |
3174.000 |
BATE |
15:36:57 |
33 |
3174.000 |
BATE |
15:36:54 |
268 |
3174.000 |
LSE |
15:36:52 |
278 |
3175.000 |
LSE |
15:36:39 |
1 |
3175.500 |
CHIX |
15:36:36 |
70 |
3175.500 |
CHIX |
15:36:35 |
140 |
3175.500 |
CHIX |
15:36:35 |
127 |
3175.500 |
CHIX |
15:36:33 |
98 |
3175.500 |
CHIX |
15:36:32 |
262 |
3175.500 |
LSE |
15:36:23 |
307 |
3176.000 |
LSE |
15:36:20 |
472 |
3176.000 |
BATE |
15:36:20 |
296 |
3177.000 |
LSE |
15:36:13 |
34 |
3177.500 |
BATE |
15:36:13 |
54 |
3177.500 |
BATE |
15:36:13 |
81 |
3177.500 |
BATE |
15:36:13 |
50 |
3177.500 |
BATE |
15:36:13 |
26 |
3177.500 |
BATE |
15:36:13 |
27 |
3177.500 |
BATE |
15:36:13 |
23 |
3177.500 |
BATE |
15:36:13 |
88 |
3177.500 |
BATE |
15:36:13 |
110 |
3177.500 |
BATE |
15:36:12 |
151 |
3176.500 |
LSE |
15:35:36 |
152 |
3176.500 |
LSE |
15:35:36 |
185 |
3177.000 |
LSE |
15:35:36 |
121 |
3177.000 |
LSE |
15:35:36 |
447 |
3176.500 |
BATE |
15:35:36 |
2 |
3177.000 |
LSE |
15:35:36 |
943 |
3177.000 |
LSE |
15:35:36 |
456 |
3176.500 |
CHIX |
15:35:36 |
170 |
3177.000 |
LSE |
15:35:27 |
126 |
3177.000 |
LSE |
15:35:25 |
118 |
3175.500 |
CHIX |
15:34:57 |
126 |
3175.500 |
CHIX |
15:34:56 |
218 |
3176.000 |
LSE |
15:33:58 |
49 |
3176.000 |
CHIX |
15:33:58 |
111 |
3176.000 |
CHIX |
15:33:57 |
75 |
3176.000 |
LSE |
15:33:57 |
100 |
3176.000 |
CHIX |
15:33:57 |
136 |
3176.000 |
CHIX |
15:33:56 |
280 |
3176.500 |
BATE |
15:33:53 |
174 |
3176.500 |
BATE |
15:33:53 |
288 |
3176.500 |
LSE |
15:33:53 |
16 |
3176.500 |
LSE |
15:33:53 |
389 |
3177.000 |
LSE |
15:33:51 |
110 |
3177.500 |
BATE |
15:33:48 |
82 |
3177.500 |
BATE |
15:33:46 |
125 |
3177.500 |
BATE |
15:33:46 |
89 |
3177.500 |
BATE |
15:33:46 |
313 |
3177.500 |
LSE |
15:33:45 |
236 |
3178.000 |
LSE |
15:33:21 |
77 |
3178.000 |
LSE |
15:33:21 |
143 |
3178.000 |
CHIX |
15:33:21 |
124 |
3178.000 |
BATE |
15:33:21 |
307 |
3178.000 |
BATE |
15:33:21 |
234 |
3178.000 |
CHIX |
15:33:21 |
116 |
3178.000 |
CHIX |
15:33:21 |
328 |
3178.500 |
LSE |
15:33:16 |
287 |
3177.500 |
LSE |
15:32:27 |
288 |
3178.000 |
LSE |
15:32:09 |
170 |
3178.000 |
CHIX |
15:32:09 |
135 |
3178.000 |
CHIX |
15:32:09 |
99 |
3178.000 |
CHIX |
15:32:09 |
462 |
3178.500 |
BATE |
15:32:00 |
315 |
3178.500 |
LSE |
15:32:00 |
437 |
3179.000 |
LSE |
15:31:59 |
438 |
3179.000 |
CHIX |
15:31:59 |
170 |
3179.500 |
LSE |
15:31:59 |
258 |
3178.500 |
LSE |
15:31:03 |
13 |
3179.000 |
BATE |
15:31:00 |
99 |
3179.000 |
BATE |
15:30:59 |
286 |
3179.000 |
BATE |
15:30:59 |
266 |
3179.000 |
BATE |
15:30:59 |
186 |
3179.000 |
BATE |
15:30:59 |
286 |
3179.000 |
LSE |
15:30:45 |
425 |
3179.000 |
CHIX |
15:30:45 |
328 |
3179.000 |
LSE |
15:30:45 |
459 |
3179.000 |
LSE |
15:30:45 |
326 |
3179.000 |
LSE |
15:30:45 |
298 |
3179.500 |
LSE |
15:30:29 |
79 |
3178.500 |
LSE |
15:29:51 |
310 |
3178.500 |
LSE |
15:29:51 |
152 |
3179.500 |
LSE |
15:29:40 |
140 |
3179.500 |
LSE |
15:29:40 |
485 |
3179.500 |
CHIX |
15:29:40 |
396 |
3179.500 |
BATE |
15:29:40 |
57 |
3178.500 |
LSE |
15:28:55 |
210 |
3178.500 |
LSE |
15:28:55 |
480 |
3179.000 |
BATE |
15:28:55 |
162 |
3179.500 |
CHIX |
15:28:28 |
290 |
3179.500 |
LSE |
15:28:28 |
257 |
3179.500 |
CHIX |
15:28:28 |
312 |
3181.000 |
LSE |
15:28:28 |
281 |
3182.000 |
LSE |
15:28:27 |
256 |
3182.000 |
LSE |
15:28:27 |
172 |
3182.500 |
BATE |
15:28:12 |
273 |
3182.500 |
BATE |
15:28:12 |
253 |
3181.500 |
LSE |
15:27:32 |
445 |
3181.500 |
CHIX |
15:27:32 |
46 |
3181.500 |
LSE |
15:27:32 |
91 |
3182.500 |
LSE |
15:27:32 |
253 |
3182.500 |
LSE |
15:27:32 |
313 |
3182.500 |
LSE |
15:27:32 |
299 |
3182.500 |
LSE |
15:27:32 |
441 |
3182.500 |
BATE |
15:27:32 |
439 |
3181.500 |
LSE |
15:26:53 |
425 |
3181.500 |
CHIX |
15:26:53 |
1 |
3182.000 |
BATE |
15:26:48 |
49 |
3182.000 |
BATE |
15:26:48 |
352 |
3182.000 |
BATE |
15:26:48 |
546 |
3182.000 |
BATE |
15:26:48 |
140 |
3182.000 |
CHIX |
15:26:48 |
289 |
3182.000 |
CHIX |
15:26:48 |
340 |
3182.500 |
LSE |
15:26:48 |
88 |
3182.500 |
LSE |
15:26:48 |
173 |
3182.500 |
LSE |
15:26:48 |
367 |
3182.500 |
BATE |
15:26:48 |
436 |
3182.500 |
CHIX |
15:26:48 |
168 |
3182.500 |
BATE |
15:26:48 |
69 |
3183.000 |
LSE |
15:26:39 |
1026 |
3183.000 |
LSE |
15:26:25 |
13 |
3182.500 |
LSE |
15:26:13 |
169 |
3181.500 |
LSE |
15:26:01 |
104 |
3180.000 |
LSE |
15:25:23 |
316 |
3180.000 |
LSE |
15:25:23 |
304 |
3179.000 |
LSE |
15:24:22 |
195 |
3179.500 |
LSE |
15:24:22 |
321 |
3179.500 |
BATE |
15:24:22 |
78 |
3179.500 |
LSE |
15:24:22 |
182 |
3179.500 |
CHIX |
15:24:22 |
219 |
3179.500 |
CHIX |
15:24:22 |
102 |
3179.500 |
BATE |
15:24:22 |
261 |
3179.500 |
LSE |
15:23:53 |
180 |
3179.000 |
LSE |
15:23:33 |
426 |
3179.000 |
LSE |
15:23:28 |
33 |
3179.000 |
BATE |
15:23:28 |
311 |
3179.500 |
LSE |
15:23:28 |
280 |
3179.500 |
LSE |
15:23:28 |
423 |
3179.500 |
BATE |
15:23:28 |
480 |
3179.500 |
CHIX |
15:23:28 |
213 |
3179.000 |
BATE |
15:22:23 |
259 |
3179.000 |
LSE |
15:22:18 |
103 |
3179.000 |
BATE |
15:22:18 |
50 |
3179.000 |
BATE |
15:22:18 |
481 |
3179.500 |
CHIX |
15:22:17 |
345 |
3179.500 |
LSE |
15:22:16 |
296 |
3179.500 |
LSE |
15:22:16 |
466 |
3178.000 |
BATE |
15:21:42 |
299 |
3178.500 |
LSE |
15:21:41 |
330 |
3179.000 |
LSE |
15:21:35 |
282 |
3179.500 |
LSE |
15:21:26 |
329 |
3179.500 |
CHIX |
15:21:26 |
84 |
3179.500 |
CHIX |
15:21:26 |
289 |
3180.000 |
LSE |
15:20:56 |
410 |
3180.000 |
BATE |
15:20:56 |
68 |
3180.500 |
LSE |
15:20:48 |
136 |
3180.500 |
LSE |
15:20:48 |
163 |
3180.500 |
LSE |
15:20:48 |
358 |
3181.000 |
LSE |
15:20:48 |
427 |
3181.000 |
BATE |
15:20:48 |
434 |
3181.000 |
CHIX |
15:20:48 |
299 |
3177.000 |
LSE |
15:19:53 |
286 |
3178.500 |
LSE |
15:19:43 |
272 |
3179.500 |
LSE |
15:19:41 |
446 |
3179.500 |
CHIX |
15:19:41 |
450 |
3179.500 |
BATE |
15:19:41 |
25 |
3179.000 |
LSE |
15:19:12 |
253 |
3179.000 |
BATE |
15:19:12 |
72 |
3179.000 |
BATE |
15:19:12 |
260 |
3179.000 |
LSE |
15:19:12 |
126 |
3179.000 |
BATE |
15:19:12 |
397 |
3180.000 |
LSE |
15:19:11 |
101 |
3180.500 |
LSE |
15:19:08 |
173 |
3180.500 |
LSE |
15:19:08 |
258 |
3180.500 |
LSE |
15:19:08 |
55 |
3180.500 |
CHIX |
15:19:08 |
350 |
3180.500 |
CHIX |
15:19:08 |
283 |
3181.000 |
LSE |
15:18:32 |
265 |
3181.000 |
BATE |
15:18:32 |
186 |
3181.000 |
BATE |
15:18:04 |
7 |
3181.500 |
LSE |
15:17:53 |
278 |
3181.500 |
LSE |
15:17:53 |
273 |
3182.500 |
CHIX |
15:17:37 |
311 |
3182.500 |
LSE |
15:17:37 |
193 |
3182.500 |
CHIX |
15:17:37 |
295 |
3183.000 |
LSE |
15:17:37 |
457 |
3187.000 |
BATE |
15:17:12 |
254 |
3187.000 |
LSE |
15:17:12 |
204 |
3190.000 |
BATE |
15:16:53 |
34 |
3190.000 |
BATE |
15:16:53 |
257 |
3189.500 |
LSE |
15:16:53 |
113 |
3190.000 |
BATE |
15:16:53 |
81 |
3190.000 |
BATE |
15:16:53 |
329 |
3190.000 |
CHIX |
15:16:53 |
130 |
3190.000 |
CHIX |
15:16:52 |
282 |
3190.000 |
LSE |
15:16:49 |
271 |
3191.000 |
LSE |
15:16:35 |
305 |
3191.500 |
LSE |
15:16:31 |
204 |
3192.000 |
BATE |
15:16:31 |
40 |
3192.000 |
BATE |
15:16:30 |
82 |
3192.000 |
BATE |
15:16:30 |
93 |
3192.000 |
BATE |
15:16:21 |
21 |
3192.000 |
BATE |
15:16:20 |
255 |
3192.000 |
LSE |
15:16:20 |
465 |
3192.500 |
BATE |
15:15:55 |
470 |
3192.500 |
CHIX |
15:15:55 |
259 |
3193.000 |
LSE |
15:15:51 |
483 |
3193.000 |
BATE |
15:15:51 |
410 |
3193.000 |
CHIX |
15:15:51 |
150 |
3193.500 |
LSE |
15:15:43 |
133 |
3193.500 |
LSE |
15:15:43 |
300 |
3194.000 |
LSE |
15:15:39 |
293 |
3194.000 |
LSE |
15:15:39 |
300 |
3194.500 |
LSE |
15:15:36 |
428 |
3193.000 |
CHIX |
15:15:05 |
173 |
3193.000 |
LSE |
15:15:05 |
265 |
3193.000 |
LSE |
15:15:05 |
475 |
3193.000 |
BATE |
15:15:05 |
298 |
3193.000 |
LSE |
15:15:05 |
273 |
3194.000 |
LSE |
15:15:03 |
26 |
3193.500 |
LSE |
15:14:50 |
251 |
3193.500 |
LSE |
15:14:50 |
249 |
3193.500 |
LSE |
15:14:49 |
68 |
3193.500 |
LSE |
15:14:49 |
89 |
3193.000 |
LSE |
15:14:36 |
199 |
3193.000 |
LSE |
15:14:36 |
99 |
3193.000 |
LSE |
15:14:30 |
234 |
3193.000 |
LSE |
15:14:30 |
400 |
3192.000 |
LSE |
15:14:24 |
22 |
3192.000 |
LSE |
15:14:24 |
291 |
3191.500 |
LSE |
15:14:17 |
1 |
3191.500 |
LSE |
15:14:17 |
99 |
3191.000 |
LSE |
15:14:13 |
203 |
3191.000 |
LSE |
15:14:13 |
170 |
3190.000 |
LSE |
15:14:11 |
237 |
3186.500 |
LSE |
15:13:52 |
97 |
3186.500 |
LSE |
15:13:51 |
492 |
3185.000 |
BATE |
15:13:20 |
307 |
3185.500 |
LSE |
15:13:20 |
463 |
3185.500 |
BATE |
15:13:20 |
491 |
3185.500 |
CHIX |
15:13:20 |
284 |
3186.000 |
LSE |
15:12:56 |
255 |
3186.000 |
LSE |
15:12:56 |
425 |
3186.000 |
BATE |
15:12:56 |
467 |
3186.000 |
CHIX |
15:12:56 |
116 |
3185.500 |
CHIX |
15:12:15 |
304 |
3185.500 |
CHIX |
15:12:15 |
42 |
3185.500 |
CHIX |
15:12:11 |
435 |
3187.500 |
CHIX |
15:09:54 |
294 |
3189.000 |
LSE |
15:09:54 |
491 |
3189.000 |
BATE |
15:09:54 |
308 |
3189.000 |
LSE |
15:09:54 |
455 |
3189.000 |
CHIX |
15:09:54 |
452 |
3189.500 |
LSE |
15:09:38 |
252 |
3190.000 |
LSE |
15:09:36 |
98 |
3190.000 |
LSE |
15:09:33 |
103 |
3190.000 |
LSE |
15:09:33 |
287 |
3188.500 |
LSE |
15:07:33 |
290 |
3189.000 |
LSE |
15:07:31 |
216 |
3189.000 |
BATE |
15:07:31 |
188 |
3189.000 |
BATE |
15:07:31 |
488 |
3189.000 |
CHIX |
15:07:10 |
256 |
3190.000 |
LSE |
15:06:42 |
300 |
3190.500 |
LSE |
15:06:42 |
276 |
3192.500 |
LSE |
15:06:30 |
52 |
3192.500 |
BATE |
15:06:30 |
347 |
3192.500 |
BATE |
15:06:30 |
447 |
3191.500 |
CHIX |
15:05:59 |
277 |
3193.000 |
LSE |
15:05:41 |
376 |
3193.000 |
LSE |
15:05:41 |
314 |
3193.000 |
LSE |
15:05:41 |
398 |
3193.500 |
CHIX |
15:05:41 |
424 |
3189.000 |
BATE |
15:04:43 |
65 |
3189.000 |
BATE |
15:04:43 |
83 |
3191.500 |
LSE |
15:04:43 |
104 |
3191.500 |
LSE |
15:04:43 |
103 |
3191.500 |
LSE |
15:04:43 |
473 |
3193.000 |
BATE |
15:04:43 |
371 |
3193.000 |
LSE |
15:04:43 |
484 |
3193.500 |
BATE |
15:04:32 |
440 |
3193.500 |
CHIX |
15:04:32 |
406 |
3193.500 |
CHIX |
15:04:32 |
367 |
3193.500 |
LSE |
15:04:32 |
68 |
3194.000 |
LSE |
15:04:13 |
300 |
3194.000 |
BATE |
15:04:10 |
170 |
3194.000 |
BATE |
15:04:10 |
345 |
3194.000 |
CHIX |
15:04:09 |
314 |
3194.000 |
LSE |
15:04:09 |
140 |
3194.000 |
LSE |
15:04:09 |
111 |
3194.000 |
CHIX |
15:04:09 |
154 |
3194.000 |
LSE |
15:03:52 |
210 |
3194.000 |
LSE |
15:03:52 |
305 |
3194.000 |
LSE |
15:03:52 |
279 |
3194.500 |
LSE |
15:03:40 |
229 |
3193.500 |
CHIX |
15:03:12 |
323 |
3193.500 |
LSE |
15:03:12 |
453 |
3192.000 |
BATE |
15:02:08 |
312 |
3192.000 |
LSE |
15:02:07 |
397 |
3192.000 |
CHIX |
15:02:07 |
455 |
3192.000 |
LSE |
15:02:07 |
275 |
3192.000 |
LSE |
15:02:07 |
296 |
3192.000 |
LSE |
15:02:07 |
545 |
3189.000 |
LSE |
15:01:36 |
100 |
3188.500 |
BATE |
15:01:25 |
416 |
3188.500 |
CHIX |
15:01:25 |
295 |
3188.500 |
BATE |
15:01:25 |
306 |
3187.000 |
LSE |
15:00:00 |
485 |
3188.000 |
CHIX |
15:00:00 |
150 |
3190.000 |
LSE |
14:59:34 |
312 |
3190.500 |
BATE |
14:59:34 |
140 |
3190.500 |
BATE |
14:59:34 |
158 |
3190.000 |
LSE |
14:59:33 |
89 |
3190.500 |
LSE |
14:59:32 |
117 |
3190.500 |
LSE |
14:59:32 |
55 |
3190.500 |
LSE |
14:59:32 |
436 |
3190.500 |
CHIX |
14:59:32 |
167 |
3191.000 |
BATE |
14:59:21 |
301 |
3191.000 |
BATE |
14:59:21 |
312 |
3191.000 |
LSE |
14:59:21 |
400 |
3191.500 |
BATE |
14:59:15 |
483 |
3191.500 |
LSE |
14:59:15 |
427 |
3191.500 |
CHIX |
14:59:15 |
115 |
3192.000 |
LSE |
14:59:11 |
182 |
3192.000 |
LSE |
14:59:11 |
272 |
3192.000 |
LSE |
14:59:11 |
309 |
3192.500 |
LSE |
14:59:08 |
9 |
3191.000 |
CHIX |
14:58:54 |
288 |
3188.000 |
CHIX |
14:57:18 |
291 |
3188.000 |
LSE |
14:57:18 |
176 |
3188.000 |
CHIX |
14:57:14 |
313 |
3189.500 |
LSE |
14:56:58 |
53 |
3190.000 |
LSE |
14:56:55 |
235 |
3190.000 |
LSE |
14:56:55 |
272 |
3191.000 |
LSE |
14:56:39 |
265 |
3191.000 |
LSE |
14:56:39 |
377 |
3191.000 |
BATE |
14:56:39 |
23 |
3191.000 |
BATE |
14:56:39 |
431 |
3191.000 |
CHIX |
14:56:39 |
357 |
3191.500 |
LSE |
14:56:39 |
393 |
3191.500 |
LSE |
14:56:16 |
108 |
3191.500 |
BATE |
14:56:16 |
349 |
3191.500 |
BATE |
14:56:16 |
19 |
3191.500 |
BATE |
14:56:16 |
345 |
3191.500 |
LSE |
14:55:55 |
489 |
3191.500 |
CHIX |
14:55:55 |
409 |
3188.500 |
LSE |
14:55:08 |
245 |
3188.500 |
LSE |
14:55:08 |
138 |
3189.000 |
CHIX |
14:55:07 |
257 |
3189.000 |
LSE |
14:55:07 |
318 |
3189.000 |
CHIX |
14:55:07 |
259 |
3189.000 |
LSE |
14:55:07 |
436 |
3189.000 |
BATE |
14:55:07 |
471 |
3187.500 |
BATE |
14:53:38 |
416 |
3188.000 |
CHIX |
14:53:35 |
351 |
3188.000 |
LSE |
14:53:35 |
452 |
3188.500 |
CHIX |
14:53:33 |
5 |
3188.500 |
LSE |
14:53:33 |
83 |
3188.500 |
LSE |
14:53:33 |
183 |
3188.500 |
LSE |
14:53:33 |
262 |
3188.500 |
LSE |
14:53:33 |
425 |
3189.000 |
BATE |
14:53:23 |
276 |
3188.500 |
LSE |
14:52:20 |
288 |
3190.500 |
LSE |
14:52:16 |
395 |
3190.500 |
CHIX |
14:52:16 |
374 |
3191.000 |
LSE |
14:52:08 |
356 |
3192.000 |
LSE |
14:52:07 |
407 |
3192.000 |
BATE |
14:52:07 |
461 |
3192.000 |
CHIX |
14:52:07 |
41 |
3192.000 |
BATE |
14:52:07 |
448 |
3192.500 |
CHIX |
14:51:41 |
366 |
3192.500 |
BATE |
14:51:41 |
26 |
3192.500 |
BATE |
14:51:41 |
48 |
3192.500 |
BATE |
14:51:41 |
256 |
3192.500 |
LSE |
14:51:41 |
258 |
3192.500 |
LSE |
14:51:41 |
229 |
3193.500 |
LSE |
14:51:34 |
323 |
3193.000 |
LSE |
14:51:34 |
291 |
3191.000 |
LSE |
14:50:37 |
286 |
3191.000 |
LSE |
14:50:37 |
460 |
3191.000 |
BATE |
14:50:37 |
431 |
3191.000 |
CHIX |
14:50:37 |
384 |
3191.500 |
LSE |
14:50:28 |
44 |
3191.000 |
LSE |
14:50:20 |
80 |
3190.000 |
LSE |
14:50:12 |
59 |
3190.500 |
LSE |
14:50:12 |
238 |
3190.500 |
LSE |
14:50:12 |
382 |
3190.000 |
LSE |
14:50:07 |
400 |
3187.500 |
CHIX |
14:49:32 |
462 |
3187.500 |
BATE |
14:49:32 |
303 |
3187.500 |
LSE |
14:49:32 |
266 |
3186.000 |
LSE |
14:48:10 |
415 |
3186.000 |
CHIX |
14:48:10 |
489 |
3186.000 |
BATE |
14:48:10 |
305 |
3186.500 |
LSE |
14:48:01 |
20 |
3187.000 |
LSE |
14:47:38 |
270 |
3187.000 |
LSE |
14:47:38 |
271 |
3188.000 |
LSE |
14:47:25 |
190 |
3188.000 |
BATE |
14:47:25 |
35 |
3188.000 |
BATE |
14:47:25 |
479 |
3188.000 |
CHIX |
14:47:25 |
179 |
3188.000 |
BATE |
14:47:25 |
83 |
3191.000 |
LSE |
14:46:59 |
196 |
3191.000 |
LSE |
14:46:50 |
293 |
3191.000 |
LSE |
14:46:50 |
406 |
3191.500 |
CHIX |
14:46:47 |
464 |
3191.500 |
BATE |
14:46:47 |
383 |
3191.500 |
LSE |
14:46:46 |
479 |
3192.000 |
BATE |
14:46:46 |
455 |
3192.000 |
CHIX |
14:46:46 |
308 |
3192.500 |
LSE |
14:46:42 |
307 |
3192.500 |
CHIX |
14:46:42 |
275 |
3192.500 |
LSE |
14:46:42 |
161 |
3192.500 |
CHIX |
14:46:42 |
449 |
3192.500 |
BATE |
14:46:42 |
150 |
3189.000 |
LSE |
14:45:39 |
13 |
3189.000 |
LSE |
14:45:39 |
66 |
3190.000 |
LSE |
14:45:39 |
260 |
3190.000 |
LSE |
14:45:39 |
387 |
3190.000 |
LSE |
14:45:39 |
303 |
3190.000 |
LSE |
14:45:39 |
414 |
3190.000 |
CHIX |
14:45:39 |
429 |
3190.000 |
BATE |
14:45:39 |
287 |
3190.500 |
LSE |
14:45:37 |
341 |
3190.500 |
LSE |
14:45:37 |
148 |
3187.500 |
CHIX |
14:45:02 |
81 |
3187.500 |
BATE |
14:45:02 |
319 |
3187.500 |
CHIX |
14:45:02 |
384 |
3187.500 |
BATE |
14:45:02 |
289 |
3188.000 |
LSE |
14:44:59 |
277 |
3187.000 |
LSE |
14:44:24 |
263 |
3187.000 |
LSE |
14:44:24 |
263 |
3183.000 |
LSE |
14:43:39 |
110 |
3183.500 |
CHIX |
14:43:23 |
309 |
3183.500 |
LSE |
14:43:23 |
313 |
3183.000 |
LSE |
14:43:00 |
306 |
3183.500 |
LSE |
14:42:43 |
423 |
3183.500 |
CHIX |
14:42:43 |
305 |
3184.000 |
LSE |
14:42:34 |
304 |
3184.000 |
LSE |
14:42:24 |
415 |
3184.500 |
CHIX |
14:42:24 |
400 |
3184.500 |
BATE |
14:42:24 |
289 |
3183.000 |
LSE |
14:41:53 |
170 |
3183.500 |
LSE |
14:41:53 |
395 |
3183.500 |
CHIX |
14:41:53 |
62 |
3183.500 |
BATE |
14:41:53 |
36 |
3183.500 |
BATE |
14:41:53 |
313 |
3183.500 |
BATE |
14:41:53 |
62 |
3183.500 |
BATE |
14:41:53 |
18 |
3183.500 |
LSE |
14:41:53 |
269 |
3183.500 |
LSE |
14:41:53 |
255 |
3183.500 |
LSE |
14:41:12 |
217 |
3184.500 |
LSE |
14:41:05 |
480 |
3184.500 |
BATE |
14:41:05 |
432 |
3184.500 |
CHIX |
14:41:05 |
99 |
3184.500 |
LSE |
14:41:05 |
253 |
3185.000 |
LSE |
14:40:50 |
259 |
3186.500 |
LSE |
14:40:20 |
308 |
3186.500 |
LSE |
14:40:20 |
224 |
3187.000 |
BATE |
14:40:20 |
406 |
3187.000 |
CHIX |
14:40:20 |
240 |
3187.000 |
BATE |
14:40:20 |
268 |
3186.500 |
LSE |
14:40:00 |
78 |
3186.500 |
BATE |
14:40:00 |
56 |
3186.500 |
BATE |
14:40:00 |
254 |
3188.500 |
LSE |
14:39:44 |
410 |
3189.000 |
CHIX |
14:39:39 |
310 |
3189.500 |
LSE |
14:39:38 |
203 |
3190.500 |
LSE |
14:39:25 |
60 |
3190.500 |
LSE |
14:39:25 |
394 |
3190.500 |
BATE |
14:39:11 |
1 |
3190.500 |
BATE |
14:39:11 |
13 |
3191.500 |
BATE |
14:39:08 |
12 |
3191.500 |
BATE |
14:39:08 |
273 |
3191.500 |
BATE |
14:39:08 |
40 |
3191.500 |
BATE |
14:39:08 |
69 |
3191.500 |
BATE |
14:39:08 |
492 |
3192.500 |
CHIX |
14:39:05 |
273 |
3192.500 |
LSE |
14:39:05 |
307 |
3193.000 |
LSE |
14:38:50 |
313 |
3194.000 |
LSE |
14:38:36 |
287 |
3195.000 |
LSE |
14:38:22 |
297 |
3196.000 |
LSE |
14:38:22 |
438 |
3196.000 |
CHIX |
14:38:22 |
204 |
3196.500 |
BATE |
14:38:22 |
163 |
3196.500 |
BATE |
14:38:22 |
63 |
3196.500 |
BATE |
14:38:22 |
37 |
3196.500 |
BATE |
14:38:22 |
305 |
3196.500 |
LSE |
14:38:03 |
294 |
3197.000 |
LSE |
14:38:02 |
97 |
3197.000 |
LSE |
14:38:02 |
279 |
3197.500 |
LSE |
14:38:00 |
396 |
3198.000 |
CHIX |
14:38:00 |
144 |
3200.500 |
LSE |
14:37:20 |
117 |
3200.500 |
LSE |
14:37:20 |
462 |
3201.000 |
CHIX |
14:37:19 |
374 |
3201.500 |
BATE |
14:37:16 |
50 |
3201.500 |
BATE |
14:37:16 |
313 |
3201.500 |
LSE |
14:37:16 |
58 |
3201.500 |
BATE |
14:37:16 |
297 |
3202.000 |
LSE |
14:37:15 |
310 |
3202.500 |
LSE |
14:37:11 |
260 |
3202.500 |
LSE |
14:37:11 |
282 |
3202.500 |
CHIX |
14:37:11 |
145 |
3202.500 |
CHIX |
14:37:11 |
135 |
3202.500 |
BATE |
14:37:11 |
260 |
3202.500 |
BATE |
14:37:10 |
455 |
3199.500 |
BATE |
14:36:19 |
210 |
3200.500 |
LSE |
14:36:12 |
50 |
3200.500 |
LSE |
14:36:12 |
262 |
3201.500 |
BATE |
14:36:11 |
60 |
3201.500 |
LSE |
14:36:11 |
49 |
3201.500 |
LSE |
14:36:11 |
299 |
3201.500 |
LSE |
14:36:11 |
147 |
3201.500 |
BATE |
14:36:11 |
199 |
3201.500 |
LSE |
14:36:04 |
270 |
3202.000 |
LSE |
14:36:03 |
402 |
3202.500 |
CHIX |
14:36:03 |
130 |
3203.000 |
CHIX |
14:35:58 |
325 |
3203.000 |
CHIX |
14:35:58 |
348 |
3201.500 |
LSE |
14:35:41 |
407 |
3204.500 |
CHIX |
14:34:47 |
8 |
3205.000 |
LSE |
14:34:45 |
293 |
3205.000 |
LSE |
14:34:45 |
7 |
3205.000 |
LSE |
14:34:45 |
300 |
3205.000 |
LSE |
14:34:45 |
34 |
3205.000 |
LSE |
14:34:44 |
16 |
3205.000 |
LSE |
14:34:44 |
245 |
3205.000 |
LSE |
14:34:44 |
119 |
3205.500 |
BATE |
14:34:36 |
299 |
3205.500 |
BATE |
14:34:35 |
4 |
3205.500 |
BATE |
14:34:33 |
192 |
3205.500 |
LSE |
14:34:32 |
99 |
3205.500 |
LSE |
14:34:32 |
78 |
3205.500 |
LSE |
14:34:32 |
154 |
3205.500 |
LSE |
14:34:32 |
293 |
3206.000 |
CHIX |
14:34:32 |
158 |
3206.000 |
CHIX |
14:34:32 |
356 |
3206.500 |
LSE |
14:34:20 |
271 |
3207.500 |
LSE |
14:34:20 |
463 |
3209.500 |
CHIX |
14:34:04 |
296 |
3210.500 |
LSE |
14:34:04 |
200 |
3210.500 |
BATE |
14:34:04 |
88 |
3210.500 |
CHIX |
14:34:04 |
257 |
3210.500 |
BATE |
14:34:04 |
104 |
3210.500 |
CHIX |
14:34:04 |
241 |
3210.500 |
CHIX |
14:34:04 |
14 |
3211.000 |
BATE |
14:34:01 |
310 |
3211.000 |
BATE |
14:34:01 |
168 |
3211.000 |
BATE |
14:34:01 |
425 |
3211.000 |
CHIX |
14:34:01 |
127 |
3211.000 |
CHIX |
14:34:00 |
305 |
3211.500 |
LSE |
14:33:56 |
367 |
3211.500 |
BATE |
14:33:56 |
205 |
3211.500 |
BATE |
14:33:56 |
353 |
3211.500 |
LSE |
14:33:56 |
337 |
3212.000 |
LSE |
14:33:56 |
262 |
3211.500 |
LSE |
14:33:56 |
569 |
3212.000 |
LSE |
14:33:56 |
316 |
3212.000 |
LSE |
14:33:56 |
407 |
3212.000 |
BATE |
14:33:52 |
436 |
3212.000 |
BATE |
14:33:52 |
468 |
3212.000 |
CHIX |
14:33:52 |
160 |
3212.500 |
LSE |
14:33:45 |
594 |
3212.500 |
LSE |
14:33:38 |
213 |
3212.500 |
LSE |
14:33:38 |
50 |
3212.500 |
LSE |
14:33:37 |
304 |
3211.000 |
LSE |
14:33:12 |
399 |
3211.500 |
CHIX |
14:33:12 |
271 |
3211.500 |
LSE |
14:33:12 |
298 |
3211.500 |
LSE |
14:33:12 |
395 |
3211.500 |
BATE |
14:33:12 |
309 |
3212.000 |
LSE |
14:33:12 |
308 |
3212.000 |
LSE |
14:33:09 |
140 |
3211.000 |
LSE |
14:33:02 |
251 |
3207.500 |
LSE |
14:32:46 |
196 |
3207.500 |
LSE |
14:32:46 |
140 |
3207.500 |
LSE |
14:32:40 |
369 |
3207.500 |
BATE |
14:32:40 |
53 |
3207.500 |
BATE |
14:32:40 |
307 |
3207.000 |
LSE |
14:32:12 |
391 |
3207.000 |
LSE |
14:32:12 |
377 |
3207.500 |
LSE |
14:32:11 |
469 |
3207.500 |
CHIX |
14:32:11 |
279 |
3208.500 |
LSE |
14:32:07 |
426 |
3208.500 |
BATE |
14:32:07 |
2 |
3208.500 |
BATE |
14:32:07 |
345 |
3208.000 |
LSE |
14:31:47 |
294 |
3208.500 |
LSE |
14:31:46 |
461 |
3209.000 |
CHIX |
14:31:46 |
17 |
3209.500 |
LSE |
14:31:42 |
243 |
3209.500 |
LSE |
14:31:42 |
342 |
3209.500 |
LSE |
14:31:42 |
273 |
3209.500 |
LSE |
14:31:42 |
273 |
3210.000 |
LSE |
14:31:42 |
423 |
3206.500 |
BATE |
14:31:06 |
293 |
3207.000 |
LSE |
14:31:06 |
433 |
3207.000 |
BATE |
14:31:06 |
168 |
3207.500 |
CHIX |
14:31:06 |
300 |
3207.500 |
CHIX |
14:31:06 |
396 |
3208.000 |
LSE |
14:31:06 |
476 |
3208.500 |
CHIX |
14:31:05 |
375 |
3208.500 |
LSE |
14:31:05 |
266 |
3209.000 |
LSE |
14:31:02 |
409 |
3209.000 |
BATE |
14:31:02 |
420 |
3209.000 |
BATE |
14:31:02 |
470 |
3209.000 |
CHIX |
14:31:02 |
348 |
3209.500 |
LSE |
14:31:01 |
66 |
3209.500 |
LSE |
14:31:01 |
203 |
3209.500 |
LSE |
14:30:59 |
492 |
3209.500 |
CHIX |
14:30:59 |
313 |
3207.500 |
LSE |
14:30:45 |
268 |
3207.500 |
LSE |
14:30:45 |
429 |
3207.500 |
CHIX |
14:30:45 |
264 |
3208.000 |
LSE |
14:30:45 |
16 |
3208.000 |
LSE |
14:30:45 |
103 |
3208.000 |
LSE |
14:30:45 |
104 |
3208.000 |
LSE |
14:30:45 |
281 |
3206.000 |
LSE |
14:30:32 |
150 |
3206.500 |
LSE |
14:30:32 |
14 |
3206.500 |
LSE |
14:30:32 |
292 |
3206.500 |
LSE |
14:30:32 |
292 |
3207.000 |
LSE |
14:30:31 |
17 |
3202.500 |
LSE |
14:30:16 |
23 |
3202.500 |
LSE |
14:30:16 |
787 |
3202.500 |
LSE |
14:30:16 |
400 |
3199.000 |
BATE |
14:29:14 |
422 |
3199.000 |
CHIX |
14:29:14 |
84 |
3199.000 |
BATE |
14:29:14 |
709 |
3199.000 |
LSE |
14:29:14 |
282 |
3199.500 |
LSE |
14:29:09 |
87 |
3197.500 |
LSE |
14:27:50 |
482 |
3197.500 |
LSE |
14:27:50 |
198 |
3198.000 |
BATE |
14:27:50 |
216 |
3198.000 |
BATE |
14:27:50 |
42 |
3198.500 |
BATE |
14:27:50 |
24 |
3198.500 |
CHIX |
14:27:50 |
371 |
3198.500 |
BATE |
14:27:50 |
52 |
3198.500 |
CHIX |
14:27:50 |
384 |
3198.500 |
CHIX |
14:27:50 |
468 |
3198.500 |
LSE |
14:27:50 |
316 |
3199.000 |
LSE |
14:27:50 |
176 |
3198.000 |
CHIX |
14:26:54 |
255 |
3198.000 |
CHIX |
14:26:54 |
255 |
3198.000 |
LSE |
14:26:54 |
289 |
3197.500 |
LSE |
14:25:53 |
449 |
3197.500 |
BATE |
14:25:53 |
12 |
3198.000 |
LSE |
14:25:29 |
257 |
3198.000 |
LSE |
14:25:29 |
281 |
3198.500 |
LSE |
14:25:10 |
484 |
3197.500 |
CHIX |
14:24:37 |
283 |
3197.500 |
LSE |
14:24:37 |
32 |
3193.000 |
LSE |
14:24:12 |
89 |
3193.000 |
LSE |
14:24:12 |
301 |
3193.000 |
BATE |
14:24:12 |
92 |
3193.000 |
BATE |
14:24:12 |
134 |
3193.000 |
LSE |
14:24:12 |
144 |
3193.000 |
LSE |
14:24:11 |
136 |
3193.000 |
LSE |
14:24:11 |
414 |
3192.500 |
BATE |
14:23:50 |
48 |
3192.500 |
BATE |
14:23:34 |
312 |
3192.500 |
LSE |
14:23:34 |
374 |
3191.500 |
LSE |
14:23:03 |
345 |
3193.000 |
CHIX |
14:23:03 |
90 |
3193.000 |
CHIX |
14:23:03 |
192 |
3193.000 |
LSE |
14:23:03 |
466 |
3193.000 |
BATE |
14:23:03 |
468 |
3193.000 |
LSE |
14:23:03 |
459 |
3193.500 |
LSE |
14:23:03 |
235 |
3190.500 |
LSE |
14:21:55 |
160 |
3190.500 |
LSE |
14:21:55 |
418 |
3190.500 |
CHIX |
14:21:55 |
45 |
3186.500 |
LSE |
14:20:09 |
104 |
3186.500 |
LSE |
14:20:09 |
115 |
3186.500 |
LSE |
14:20:09 |
81 |
3186.500 |
LSE |
14:20:09 |
470 |
3187.500 |
CHIX |
14:18:20 |
106 |
3188.000 |
LSE |
14:18:17 |
174 |
3188.000 |
LSE |
14:18:17 |
295 |
3188.500 |
LSE |
14:18:15 |
490 |
3188.500 |
BATE |
14:18:15 |
5 |
3188.500 |
LSE |
14:18:08 |
285 |
3188.500 |
LSE |
14:17:27 |
193 |
3188.500 |
LSE |
14:17:09 |
73 |
3188.500 |
LSE |
14:17:09 |
417 |
3189.000 |
LSE |
14:16:53 |
290 |
3189.500 |
LSE |
14:16:52 |
424 |
3189.500 |
CHIX |
14:16:52 |
303 |
3190.000 |
LSE |
14:16:07 |
327 |
3190.000 |
LSE |
14:16:07 |
405 |
3190.000 |
BATE |
14:16:07 |
447 |
3183.000 |
CHIX |
14:13:51 |
273 |
3186.000 |
LSE |
14:13:22 |
484 |
3188.500 |
BATE |
14:12:51 |
272 |
3188.000 |
LSE |
14:12:51 |
259 |
3188.500 |
LSE |
14:12:51 |
257 |
3189.000 |
LSE |
14:12:33 |
4 |
3189.500 |
CHIX |
14:12:16 |
300 |
3189.500 |
CHIX |
14:12:12 |
137 |
3189.500 |
LSE |
14:12:12 |
120 |
3189.500 |
CHIX |
14:12:12 |
68 |
3189.500 |
LSE |
14:12:12 |
92 |
3189.500 |
LSE |
14:12:12 |
132 |
3188.500 |
LSE |
14:11:21 |
167 |
3188.500 |
LSE |
14:11:21 |
173 |
3189.500 |
LSE |
14:10:56 |
148 |
3189.500 |
BATE |
14:10:56 |
3 |
3189.500 |
CHIX |
14:10:56 |
111 |
3189.500 |
LSE |
14:10:56 |
30 |
3189.500 |
BATE |
14:10:56 |
271 |
3189.500 |
BATE |
14:10:39 |
184 |
3189.500 |
CHIX |
14:10:33 |
284 |
3189.500 |
CHIX |
14:10:28 |
301 |
3189.500 |
LSE |
14:10:28 |
61 |
3189.000 |
LSE |
14:09:55 |
54 |
3189.000 |
LSE |
14:09:55 |
77 |
3189.000 |
LSE |
14:09:55 |
93 |
3189.000 |
LSE |
14:09:55 |
222 |
3189.500 |
LSE |
14:09:33 |
187 |
3189.500 |
BATE |
14:09:22 |
302 |
3189.500 |
BATE |
14:09:22 |
127 |
3189.000 |
LSE |
14:08:13 |
176 |
3189.000 |
LSE |
14:08:13 |
25 |
3191.000 |
CHIX |
14:06:49 |
118 |
3191.000 |
CHIX |
14:06:49 |
210 |
3191.000 |
CHIX |
14:06:49 |
289 |
3191.000 |
LSE |
14:06:49 |
77 |
3191.000 |
CHIX |
14:06:48 |
258 |
3191.500 |
LSE |
14:06:48 |
274 |
3192.000 |
LSE |
14:06:36 |
258 |
3191.500 |
LSE |
14:06:02 |
475 |
3190.500 |
BATE |
14:05:21 |
39 |
3189.000 |
LSE |
14:04:44 |
246 |
3189.000 |
LSE |
14:04:42 |
487 |
3191.000 |
CHIX |
14:04:35 |
189 |
3191.500 |
BATE |
14:04:35 |
235 |
3191.500 |
BATE |
14:04:33 |
1 |
3191.500 |
LSE |
14:04:33 |
419 |
3191.500 |
CHIX |
14:04:33 |
308 |
3191.500 |
LSE |
14:04:33 |
168 |
3191.500 |
LSE |
14:04:33 |
148 |
3191.500 |
LSE |
14:04:33 |
152 |
3191.500 |
LSE |
14:04:33 |
223 |
3191.500 |
LSE |
14:04:33 |
76 |
3191.500 |
LSE |
14:04:33 |
298 |
3191.000 |
LSE |
14:04:08 |
298 |
3191.500 |
LSE |
14:04:03 |
296 |
3191.000 |
LSE |
14:03:57 |
86 |
3190.000 |
LSE |
14:03:50 |
340 |
3187.000 |
LSE |
14:01:32 |
75 |
3187.500 |
BATE |
14:01:14 |
99 |
3187.500 |
BATE |
14:01:14 |
64 |
3187.500 |
BATE |
14:01:14 |
119 |
3187.500 |
BATE |
14:01:14 |
104 |
3187.500 |
BATE |
14:01:14 |
23 |
3187.500 |
BATE |
14:01:14 |
316 |
3188.000 |
LSE |
14:01:00 |
458 |
3187.500 |
CHIX |
14:00:29 |
292 |
3187.500 |
LSE |
14:00:29 |
301 |
3187.500 |
LSE |
13:59:27 |
282 |
3187.500 |
LSE |
13:59:11 |
499 |
3186.000 |
LSE |
13:58:32 |
490 |
3186.500 |
BATE |
13:58:32 |
355 |
3188.000 |
LSE |
13:58:25 |
87 |
3188.000 |
LSE |
13:58:25 |
212 |
3188.000 |
LSE |
13:58:25 |
428 |
3188.000 |
CHIX |
13:58:25 |
429 |
3188.000 |
LSE |
13:57:54 |
250 |
3185.500 |
BATE |
13:57:08 |
157 |
3185.500 |
BATE |
13:57:08 |
429 |
3185.000 |
CHIX |
13:55:04 |
484 |
3185.000 |
LSE |
13:55:04 |
11 |
3186.000 |
BATE |
13:55:03 |
404 |
3186.000 |
BATE |
13:55:03 |
473 |
3186.000 |
CHIX |
13:55:03 |
96 |
3186.000 |
LSE |
13:55:03 |
550 |
3186.000 |
LSE |
13:55:03 |
296 |
3176.500 |
LSE |
13:52:26 |
334 |
3179.000 |
LSE |
13:51:13 |
467 |
3179.000 |
BATE |
13:51:13 |
269 |
3179.500 |
LSE |
13:51:02 |
255 |
3183.500 |
LSE |
13:50:06 |
407 |
3183.500 |
CHIX |
13:50:06 |
287 |
3182.500 |
LSE |
13:49:45 |
306 |
3183.000 |
LSE |
13:49:09 |
438 |
3183.000 |
BATE |
13:49:09 |
292 |
3184.000 |
LSE |
13:48:37 |
289 |
3187.500 |
LSE |
13:47:31 |
271 |
3187.000 |
LSE |
13:47:10 |
474 |
3187.000 |
CHIX |
13:47:10 |
279 |
3188.000 |
LSE |
13:47:05 |
294 |
3188.000 |
BATE |
13:47:05 |
141 |
3188.000 |
BATE |
13:47:05 |
82 |
3187.000 |
LSE |
13:46:21 |
4 |
3188.000 |
LSE |
13:45:32 |
258 |
3188.000 |
LSE |
13:45:32 |
287 |
3188.000 |
LSE |
13:45:32 |
301 |
3188.500 |
LSE |
13:45:02 |
482 |
3188.500 |
CHIX |
13:45:02 |
469 |
3188.500 |
BATE |
13:45:02 |
98 |
3187.500 |
LSE |
13:43:18 |
217 |
3187.500 |
LSE |
13:43:18 |
111 |
3188.000 |
LSE |
13:43:17 |
206 |
3188.000 |
LSE |
13:43:17 |
297 |
3188.500 |
LSE |
13:42:17 |
447 |
3189.500 |
LSE |
13:42:17 |
439 |
3190.000 |
BATE |
13:42:16 |
477 |
3190.000 |
CHIX |
13:42:16 |
257 |
3190.000 |
LSE |
13:42:16 |
352 |
3190.000 |
LSE |
13:42:16 |
90 |
3190.500 |
CHIX |
13:40:31 |
332 |
3190.500 |
CHIX |
13:40:31 |
279 |
3191.000 |
LSE |
13:39:28 |
299 |
3191.500 |
LSE |
13:39:21 |
409 |
3191.500 |
BATE |
13:39:21 |
135 |
3192.000 |
LSE |
13:38:40 |
247 |
3192.000 |
LSE |
13:38:40 |
287 |
3192.000 |
LSE |
13:38:40 |
304 |
3192.500 |
LSE |
13:38:00 |
298 |
3192.500 |
LSE |
13:38:00 |
395 |
3192.500 |
CHIX |
13:38:00 |
392 |
3192.000 |
LSE |
13:37:09 |
328 |
3192.500 |
BATE |
13:36:51 |
19 |
3192.500 |
BATE |
13:36:51 |
13 |
3192.500 |
BATE |
13:36:51 |
107 |
3192.500 |
BATE |
13:36:48 |
293 |
3193.500 |
LSE |
13:36:40 |
309 |
3193.500 |
LSE |
13:36:40 |
461 |
3193.500 |
BATE |
13:36:40 |
518 |
3193.500 |
LSE |
13:34:57 |
467 |
3193.500 |
CHIX |
13:34:57 |
51 |
3194.000 |
LSE |
13:34:21 |
149 |
3194.000 |
LSE |
13:34:21 |
152 |
3194.000 |
LSE |
13:34:21 |
42 |
3194.000 |
BATE |
13:34:21 |
192 |
3194.000 |
LSE |
13:34:21 |
64 |
3194.000 |
LSE |
13:34:21 |
12 |
3194.000 |
LSE |
13:34:21 |
108 |
3194.000 |
LSE |
13:34:21 |
149 |
3194.000 |
LSE |
13:34:21 |
32 |
3194.000 |
LSE |
13:34:21 |
80 |
3194.000 |
LSE |
13:34:21 |
418 |
3194.000 |
CHIX |
13:34:21 |
167 |
3194.000 |
BATE |
13:34:21 |
32 |
3194.000 |
BATE |
13:34:21 |
28 |
3194.000 |
BATE |
13:34:21 |
25 |
3194.000 |
BATE |
13:34:21 |
136 |
3194.000 |
BATE |
13:34:21 |
314 |
3194.000 |
LSE |
13:32:54 |
404 |
3194.000 |
BATE |
13:32:54 |
436 |
3194.000 |
CHIX |
13:32:54 |
343 |
3194.500 |
LSE |
13:32:20 |
270 |
3195.000 |
LSE |
13:32:20 |
437 |
3193.500 |
CHIX |
13:31:28 |
298 |
3193.500 |
LSE |
13:31:28 |
291 |
3193.500 |
LSE |
13:31:28 |
123 |
3193.500 |
LSE |
13:29:24 |
140 |
3193.500 |
LSE |
13:29:24 |
319 |
3193.500 |
LSE |
13:29:24 |
295 |
3194.000 |
LSE |
13:29:18 |
438 |
3194.500 |
BATE |
13:28:43 |
310 |
3194.500 |
LSE |
13:28:01 |
160 |
3192.500 |
CHIX |
13:27:02 |
250 |
3192.500 |
CHIX |
13:27:02 |
308 |
3194.500 |
LSE |
13:25:55 |
49 |
3195.000 |
BATE |
13:25:55 |
152 |
3195.000 |
BATE |
13:25:55 |
273 |
3195.000 |
LSE |
13:25:55 |
234 |
3195.000 |
BATE |
13:25:55 |
269 |
3195.500 |
LSE |
13:24:45 |
273 |
3196.000 |
LSE |
13:23:33 |
403 |
3196.000 |
CHIX |
13:23:33 |
250 |
3196.500 |
LSE |
13:22:53 |
62 |
3196.500 |
LSE |
13:22:53 |
288 |
3198.000 |
LSE |
13:21:50 |
10 |
3195.000 |
LSE |
13:21:06 |
257 |
3195.000 |
LSE |
13:21:06 |
70 |
3195.000 |
BATE |
13:21:06 |
414 |
3195.000 |
BATE |
13:21:06 |
106 |
3195.500 |
LSE |
13:20:50 |
136 |
3195.500 |
LSE |
13:20:50 |
104 |
3195.500 |
LSE |
13:20:50 |
371 |
3196.000 |
LSE |
13:20:45 |
153 |
3196.000 |
CHIX |
13:20:45 |
487 |
3196.000 |
BATE |
13:20:45 |
340 |
3196.000 |
CHIX |
13:20:45 |
60 |
3196.500 |
LSE |
13:20:37 |
298 |
3194.000 |
LSE |
13:18:43 |
307 |
3193.000 |
LSE |
13:17:57 |
443 |
3192.000 |
CHIX |
13:17:01 |
272 |
3192.000 |
LSE |
13:17:01 |
297 |
3192.500 |
LSE |
13:15:21 |
295 |
3193.500 |
LSE |
13:14:29 |
473 |
3193.500 |
BATE |
13:14:07 |
409 |
3193.500 |
CHIX |
13:14:07 |
295 |
3193.500 |
LSE |
13:14:07 |
35 |
3194.000 |
LSE |
13:14:03 |
226 |
3194.000 |
LSE |
13:14:03 |
302 |
3194.000 |
LSE |
13:12:14 |
294 |
3193.000 |
LSE |
13:11:15 |
403 |
3193.000 |
BATE |
13:11:15 |
275 |
3192.000 |
LSE |
13:10:12 |
257 |
3193.000 |
LSE |
13:10:12 |
473 |
3193.000 |
CHIX |
13:10:12 |
276 |
3193.500 |
LSE |
13:09:35 |
265 |
3193.500 |
LSE |
13:08:29 |
404 |
3192.500 |
BATE |
13:07:49 |
1 |
3192.500 |
CHIX |
13:07:49 |
77 |
3192.500 |
BATE |
13:07:49 |
259 |
3193.000 |
LSE |
13:07:31 |
448 |
3192.500 |
CHIX |
13:06:01 |
70 |
3193.000 |
LSE |
13:06:01 |
226 |
3193.000 |
LSE |
13:06:01 |
303 |
3193.000 |
LSE |
13:06:01 |
306 |
3194.500 |
LSE |
13:04:21 |
274 |
3195.500 |
LSE |
13:04:12 |
478 |
3195.500 |
BATE |
13:04:12 |
38 |
3194.000 |
CHIX |
13:03:22 |
369 |
3194.000 |
CHIX |
13:03:22 |
84 |
3194.500 |
LSE |
13:03:22 |
160 |
3194.500 |
LSE |
13:03:22 |
105 |
3194.500 |
LSE |
13:03:22 |
290 |
3194.500 |
BATE |
13:03:22 |
140 |
3194.500 |
BATE |
13:03:22 |
142 |
3194.500 |
LSE |
13:03:22 |
216 |
3194.500 |
LSE |
13:03:22 |
313 |
3194.000 |
LSE |
13:01:10 |
401 |
3194.500 |
CHIX |
13:00:38 |
294 |
3188.500 |
LSE |
12:59:02 |
446 |
3188.500 |
BATE |
12:59:02 |
274 |
3183.500 |
LSE |
12:57:02 |
407 |
3184.000 |
BATE |
12:56:48 |
4 |
3184.000 |
BATE |
12:56:45 |
314 |
3186.000 |
LSE |
12:56:16 |
273 |
3186.500 |
LSE |
12:56:15 |
447 |
3186.500 |
CHIX |
12:56:15 |
253 |
3187.000 |
LSE |
12:55:27 |
473 |
3192.000 |
BATE |
12:53:53 |
304 |
3192.000 |
LSE |
12:53:52 |
85 |
3192.500 |
BATE |
12:53:52 |
375 |
3192.500 |
BATE |
12:53:52 |
455 |
3192.500 |
CHIX |
12:53:52 |
303 |
3192.500 |
LSE |
12:53:52 |
410 |
3192.500 |
LSE |
12:52:09 |
313 |
3193.000 |
LSE |
12:52:05 |
449 |
3193.000 |
CHIX |
12:52:05 |
18 |
3193.500 |
LSE |
12:52:05 |
358 |
3193.500 |
LSE |
12:52:05 |
412 |
3193.500 |
BATE |
12:52:05 |
11 |
3190.000 |
BATE |
12:50:33 |
268 |
3190.000 |
LSE |
12:49:32 |
186 |
3190.000 |
LSE |
12:48:14 |
88 |
3190.000 |
LSE |
12:48:14 |
459 |
3190.000 |
CHIX |
12:48:14 |
482 |
3186.500 |
BATE |
12:47:07 |
296 |
3186.000 |
LSE |
12:47:07 |
284 |
3187.000 |
LSE |
12:47:07 |
4 |
3187.000 |
LSE |
12:47:07 |
291 |
3189.500 |
LSE |
12:46:02 |
52 |
3190.500 |
BATE |
12:45:17 |
349 |
3190.500 |
BATE |
12:45:17 |
297 |
3190.500 |
LSE |
12:45:17 |
294 |
3190.000 |
LSE |
12:44:20 |
492 |
3190.000 |
CHIX |
12:44:20 |
238 |
3190.000 |
LSE |
12:43:28 |
68 |
3189.500 |
LSE |
12:43:28 |
349 |
3191.000 |
BATE |
12:43:28 |
41 |
3191.000 |
BATE |
12:43:28 |
301 |
3191.000 |
LSE |
12:43:28 |
68 |
3191.000 |
BATE |
12:43:28 |
253 |
3189.000 |
LSE |
12:41:55 |
412 |
3189.000 |
CHIX |
12:41:55 |
291 |
3190.500 |
LSE |
12:41:40 |
449 |
3190.500 |
CHIX |
12:41:40 |
155 |
3190.500 |
BATE |
12:41:40 |
277 |
3190.500 |
BATE |
12:41:40 |
397 |
3191.000 |
LSE |
12:41:05 |
273 |
3191.500 |
LSE |
12:41:04 |
431 |
3191.500 |
BATE |
12:41:04 |
309 |
3192.000 |
LSE |
12:41:04 |
281 |
3184.000 |
LSE |
12:37:21 |
93 |
3185.000 |
BATE |
12:37:21 |
290 |
3185.000 |
BATE |
12:37:21 |
2 |
3185.000 |
CHIX |
12:37:21 |
17 |
3185.000 |
BATE |
12:37:21 |
406 |
3185.000 |
CHIX |
12:37:21 |
290 |
3185.000 |
LSE |
12:37:21 |
290 |
3184.500 |
LSE |
12:35:43 |
263 |
3186.500 |
LSE |
12:35:00 |
415 |
3187.500 |
BATE |
12:35:00 |
303 |
3191.000 |
LSE |
12:34:16 |
320 |
3191.500 |
LSE |
12:34:16 |
228 |
3192.000 |
BATE |
12:34:16 |
171 |
3192.000 |
BATE |
12:34:16 |
261 |
3188.500 |
LSE |
12:32:52 |
458 |
3191.500 |
CHIX |
12:32:30 |
284 |
3166.000 |
LSE |
12:28:40 |
446 |
3167.000 |
BATE |
12:28:38 |
150 |
3174.000 |
LSE |
12:27:38 |
104 |
3174.000 |
LSE |
12:27:38 |
442 |
3174.000 |
CHIX |
12:27:38 |
283 |
3174.000 |
LSE |
12:27:38 |
230 |
3180.000 |
LSE |
12:25:31 |
30 |
3180.000 |
LSE |
12:25:31 |
305 |
3180.000 |
LSE |
12:25:31 |
361 |
3180.500 |
LSE |
12:24:59 |
70 |
3180.500 |
BATE |
12:24:59 |
400 |
3180.500 |
BATE |
12:24:59 |
447 |
3182.000 |
LSE |
12:24:10 |
493 |
3182.500 |
CHIX |
12:24:10 |
5 |
3182.500 |
LSE |
12:23:34 |
234 |
3178.500 |
BATE |
12:20:24 |
177 |
3178.500 |
BATE |
12:20:24 |
262 |
3180.500 |
LSE |
12:20:12 |
63 |
3186.000 |
LSE |
12:18:56 |
248 |
3186.000 |
LSE |
12:18:56 |
16 |
3189.000 |
BATE |
12:17:31 |
229 |
3189.000 |
BATE |
12:17:31 |
159 |
3189.000 |
BATE |
12:17:31 |
1 |
3189.000 |
BATE |
12:17:31 |
254 |
3189.000 |
LSE |
12:17:31 |
44 |
3189.000 |
LSE |
12:17:31 |
266 |
3190.500 |
LSE |
12:17:00 |
469 |
3191.000 |
CHIX |
12:16:35 |
314 |
3191.500 |
LSE |
12:16:30 |
276 |
3190.500 |
LSE |
12:14:50 |
280 |
3193.000 |
LSE |
12:13:46 |
263 |
3193.000 |
LSE |
12:13:17 |
472 |
3193.000 |
BATE |
12:13:17 |
300 |
3195.000 |
LSE |
12:11:25 |
488 |
3195.000 |
CHIX |
12:11:09 |
302 |
3192.000 |
LSE |
12:10:31 |
315 |
3194.500 |
LSE |
12:09:40 |
463 |
3194.500 |
BATE |
12:08:40 |
300 |
3195.000 |
LSE |
12:08:40 |
303 |
3195.500 |
LSE |
12:08:40 |
413 |
3195.500 |
CHIX |
12:07:56 |
50 |
3194.000 |
LSE |
12:07:07 |
433 |
3194.000 |
BATE |
12:07:07 |
173 |
3194.000 |
LSE |
12:07:07 |
310 |
3193.000 |
LSE |
12:05:20 |
317 |
3193.000 |
LSE |
12:05:00 |
333 |
3194.000 |
LSE |
12:05:00 |
449 |
3192.500 |
BATE |
12:03:15 |
488 |
3192.500 |
CHIX |
12:03:15 |
312 |
3192.500 |
LSE |
12:03:15 |
292 |
3192.000 |
LSE |
12:02:10 |
310 |
3194.000 |
LSE |
12:01:52 |
255 |
3195.500 |
LSE |
12:01:07 |
307 |
3197.000 |
LSE |
12:00:40 |
255 |
3197.500 |
LSE |
12:00:40 |
491 |
3197.500 |
BATE |
12:00:40 |
446 |
3197.500 |
CHIX |
12:00:40 |
276 |
3196.500 |
LSE |
11:59:11 |
265 |
3196.000 |
LSE |
11:58:32 |
490 |
3196.000 |
BATE |
11:58:01 |
276 |
3196.000 |
LSE |
11:58:01 |
298 |
3194.500 |
LSE |
11:56:10 |
175 |
3195.500 |
CHIX |
11:55:44 |
45 |
3195.500 |
CHIX |
11:55:44 |
200 |
3195.500 |
CHIX |
11:55:44 |
262 |
3196.000 |
LSE |
11:55:27 |
233 |
3194.000 |
LSE |
11:54:02 |
67 |
3194.000 |
LSE |
11:54:02 |
14 |
3194.000 |
LSE |
11:54:02 |
448 |
3195.000 |
BATE |
11:54:02 |
302 |
3195.500 |
LSE |
11:53:37 |
21 |
3194.000 |
LSE |
11:52:13 |
291 |
3194.000 |
LSE |
11:52:13 |
264 |
3194.500 |
LSE |
11:51:16 |
351 |
3195.000 |
CHIX |
11:50:57 |
136 |
3195.000 |
CHIX |
11:50:53 |
435 |
3201.000 |
BATE |
11:50:09 |
277 |
3202.500 |
LSE |
11:50:02 |
277 |
3203.000 |
LSE |
11:50:02 |
306 |
3202.000 |
LSE |
11:48:09 |
241 |
3203.000 |
BATE |
11:48:05 |
202 |
3203.000 |
BATE |
11:48:05 |
184 |
3203.000 |
LSE |
11:48:05 |
110 |
3203.000 |
CHIX |
11:48:05 |
160 |
3203.000 |
CHIX |
11:48:05 |
76 |
3203.000 |
LSE |
11:48:05 |
194 |
3203.000 |
CHIX |
11:48:05 |
59 |
3207.500 |
LSE |
11:45:27 |
196 |
3207.500 |
LSE |
11:45:27 |
310 |
3210.500 |
LSE |
11:45:02 |
271 |
3209.000 |
LSE |
11:43:41 |
403 |
3211.000 |
CHIX |
11:42:40 |
259 |
3211.500 |
LSE |
11:42:36 |
242 |
3214.500 |
LSE |
11:41:28 |
27 |
3214.500 |
LSE |
11:41:28 |
485 |
3214.500 |
BATE |
11:41:28 |
418 |
3213.000 |
BATE |
11:40:40 |
412 |
3213.000 |
LSE |
11:40:40 |
412 |
3213.000 |
CHIX |
11:40:40 |
269 |
3208.000 |
LSE |
11:37:25 |
298 |
3209.500 |
LSE |
11:36:06 |
395 |
3210.000 |
BATE |
11:36:06 |
261 |
3209.000 |
LSE |
11:35:07 |
412 |
3212.000 |
CHIX |
11:34:55 |
267 |
3216.000 |
LSE |
11:34:42 |
290 |
3212.500 |
LSE |
11:33:25 |
261 |
3211.500 |
LSE |
11:32:51 |
126 |
3212.000 |
BATE |
11:32:51 |
270 |
3212.000 |
BATE |
11:32:51 |
282 |
3212.500 |
LSE |
11:32:50 |
37 |
3213.000 |
LSE |
11:32:48 |
221 |
3213.000 |
LSE |
11:32:48 |
308 |
3214.000 |
LSE |
11:32:29 |
93 |
3214.000 |
LSE |
11:32:29 |
65 |
3214.000 |
LSE |
11:32:29 |
485 |
3214.000 |
CHIX |
11:32:29 |
477 |
3214.000 |
BATE |
11:32:29 |
443 |
3205.500 |
CHIX |
11:29:03 |
308 |
3206.000 |
LSE |
11:29:03 |
266 |
3204.000 |
LSE |
11:28:16 |
117 |
3202.000 |
BATE |
11:26:30 |
324 |
3202.000 |
BATE |
11:26:30 |
286 |
3204.000 |
LSE |
11:26:21 |
282 |
3204.500 |
LSE |
11:26:21 |
261 |
3203.500 |
LSE |
11:25:09 |
273 |
3204.000 |
LSE |
11:25:09 |
308 |
3204.000 |
LSE |
11:25:09 |
471 |
3204.000 |
CHIX |
11:25:09 |
408 |
3204.000 |
BATE |
11:25:09 |
269 |
3197.000 |
LSE |
11:22:13 |
405 |
3197.500 |
CHIX |
11:22:12 |
297 |
3197.500 |
LSE |
11:22:12 |
452 |
3196.500 |
BATE |
11:21:02 |
297 |
3197.000 |
LSE |
11:20:25 |
268 |
3198.000 |
LSE |
11:20:25 |
301 |
3198.500 |
BATE |
11:20:09 |
61 |
3199.000 |
LSE |
11:20:09 |
98 |
3199.000 |
LSE |
11:20:09 |
140 |
3199.000 |
LSE |
11:20:09 |
128 |
3198.500 |
BATE |
11:20:09 |
444 |
3199.000 |
CHIX |
11:20:09 |
471 |
3197.500 |
BATE |
11:17:10 |
310 |
3197.000 |
LSE |
11:15:59 |
476 |
3197.000 |
CHIX |
11:15:59 |
284 |
3198.000 |
LSE |
11:14:44 |
267 |
3199.500 |
LSE |
11:14:34 |
423 |
3193.500 |
CHIX |
11:13:02 |
489 |
3193.500 |
BATE |
11:13:02 |
285 |
3193.500 |
LSE |
11:13:02 |
301 |
3194.000 |
LSE |
11:11:18 |
464 |
3195.000 |
BATE |
11:11:18 |
300 |
3194.500 |
LSE |
11:10:29 |
454 |
3191.500 |
CHIX |
11:09:49 |
288 |
3192.500 |
LSE |
11:09:21 |
404 |
3192.500 |
BATE |
11:08:35 |
312 |
3193.500 |
LSE |
11:07:58 |
281 |
3194.500 |
LSE |
11:07:38 |
306 |
3196.000 |
LSE |
11:06:30 |
479 |
3196.000 |
CHIX |
11:06:30 |
293 |
3196.500 |
LSE |
11:06:23 |
433 |
3196.500 |
BATE |
11:06:23 |
59 |
3192.500 |
LSE |
11:05:23 |
172 |
3192.500 |
LSE |
11:05:23 |
140 |
3192.500 |
LSE |
11:05:23 |
179 |
3192.000 |
LSE |
11:05:23 |
110 |
3192.000 |
LSE |
11:05:23 |
484 |
3192.500 |
BATE |
11:05:23 |
113 |
3188.500 |
CHIX |
11:03:12 |
254 |
3188.500 |
LSE |
11:03:12 |
357 |
3188.500 |
CHIX |
11:03:12 |
264 |
3191.000 |
LSE |
11:01:54 |
270 |
3192.500 |
BATE |
11:01:16 |
170 |
3192.500 |
BATE |
11:01:16 |
123 |
3192.500 |
LSE |
11:00:58 |
173 |
3192.500 |
LSE |
11:00:58 |
285 |
3194.500 |
LSE |
11:00:11 |
418 |
3194.500 |
CHIX |
11:00:11 |
178 |
3195.000 |
BATE |
10:59:36 |
90 |
3195.000 |
BATE |
10:59:36 |
100 |
3195.000 |
BATE |
10:59:36 |
65 |
3195.000 |
BATE |
10:59:36 |
283 |
3195.000 |
LSE |
10:59:36 |
316 |
3195.500 |
LSE |
10:59:28 |
299 |
3193.500 |
LSE |
10:57:30 |
450 |
3193.000 |
BATE |
10:57:30 |
270 |
3193.500 |
LSE |
10:57:05 |
423 |
3193.500 |
CHIX |
10:56:00 |
289 |
3194.000 |
LSE |
10:55:45 |
287 |
3195.000 |
LSE |
10:54:14 |
192 |
3197.000 |
LSE |
10:53:14 |
111 |
3197.000 |
LSE |
10:53:14 |
304 |
3199.000 |
LSE |
10:52:56 |
162 |
3199.000 |
CHIX |
10:52:56 |
326 |
3199.000 |
CHIX |
10:52:56 |
451 |
3199.000 |
BATE |
10:52:56 |
303 |
3197.500 |
LSE |
10:52:25 |
301 |
3197.000 |
LSE |
10:50:41 |
73 |
3197.500 |
BATE |
10:50:00 |
12 |
3197.500 |
BATE |
10:50:00 |
332 |
3197.500 |
BATE |
10:50:00 |
258 |
3198.500 |
LSE |
10:49:29 |
307 |
3200.000 |
LSE |
10:48:29 |
274 |
3200.500 |
LSE |
10:48:25 |
449 |
3200.500 |
BATE |
10:48:25 |
106 |
3201.000 |
CHIX |
10:48:24 |
354 |
3201.000 |
CHIX |
10:48:24 |
156 |
3197.500 |
LSE |
10:47:41 |
128 |
3197.500 |
LSE |
10:47:41 |
471 |
3198.500 |
BATE |
10:46:17 |
253 |
3199.000 |
LSE |
10:46:17 |
288 |
3199.500 |
LSE |
10:45:51 |
100 |
3195.000 |
CHIX |
10:45:01 |
229 |
3195.000 |
CHIX |
10:45:01 |
34 |
3195.000 |
CHIX |
10:45:01 |
305 |
3195.500 |
LSE |
10:45:01 |
314 |
3196.000 |
LSE |
10:44:28 |
409 |
3196.500 |
BATE |
10:43:41 |
256 |
3196.500 |
LSE |
10:43:41 |
125 |
3196.500 |
LSE |
10:43:41 |
275 |
3196.500 |
CHIX |
10:43:20 |
128 |
3196.500 |
CHIX |
10:43:20 |
53 |
3196.500 |
CHIX |
10:43:20 |
280 |
3192.000 |
LSE |
10:41:32 |
414 |
3192.500 |
BATE |
10:41:32 |
309 |
3191.500 |
LSE |
10:40:05 |
347 |
3192.500 |
LSE |
10:40:05 |
491 |
3193.000 |
BATE |
10:40:05 |
366 |
3193.500 |
LSE |
10:40:05 |
196 |
3190.500 |
LSE |
10:38:24 |
452 |
3190.500 |
BATE |
10:38:24 |
479 |
3190.500 |
CHIX |
10:38:24 |
94 |
3190.500 |
LSE |
10:38:24 |
433 |
3190.500 |
LSE |
10:38:24 |
412 |
3185.000 |
BATE |
10:36:58 |
283 |
3185.000 |
LSE |
10:36:58 |
310 |
3185.000 |
LSE |
10:36:58 |
67 |
3178.000 |
BATE |
10:34:49 |
431 |
3178.000 |
CHIX |
10:34:49 |
353 |
3178.000 |
BATE |
10:34:49 |
357 |
3178.500 |
LSE |
10:34:49 |
35 |
3177.500 |
LSE |
10:33:38 |
306 |
3178.000 |
LSE |
10:33:35 |
403 |
3178.000 |
BATE |
10:33:35 |
153 |
3175.500 |
LSE |
10:31:20 |
137 |
3175.500 |
LSE |
10:31:20 |
292 |
3176.500 |
LSE |
10:31:04 |
423 |
3179.000 |
BATE |
10:30:57 |
295 |
3181.500 |
LSE |
10:30:55 |
281 |
3181.500 |
LSE |
10:30:55 |
213 |
3181.500 |
CHIX |
10:30:55 |
200 |
3181.500 |
CHIX |
10:30:55 |
403 |
3181.500 |
BATE |
10:30:55 |
423 |
3181.500 |
CHIX |
10:30:55 |
274 |
3169.500 |
LSE |
10:28:20 |
125 |
3169.500 |
LSE |
10:26:41 |
149 |
3169.500 |
LSE |
10:26:41 |
232 |
3169.500 |
BATE |
10:26:41 |
197 |
3169.500 |
BATE |
10:26:41 |
99 |
3170.000 |
LSE |
10:26:38 |
207 |
3170.000 |
LSE |
10:26:38 |
450 |
3170.000 |
CHIX |
10:26:38 |
314 |
3171.500 |
LSE |
10:24:28 |
112 |
3176.000 |
LSE |
10:23:24 |
79 |
3176.000 |
LSE |
10:23:24 |
98 |
3176.000 |
LSE |
10:23:24 |
117 |
3176.000 |
LSE |
10:23:24 |
104 |
3176.000 |
LSE |
10:23:24 |
104 |
3176.000 |
LSE |
10:23:24 |
59 |
3175.500 |
BATE |
10:23:24 |
65 |
3176.000 |
BATE |
10:23:24 |
59 |
3176.000 |
BATE |
10:23:24 |
56 |
3176.000 |
BATE |
10:23:24 |
100 |
3176.000 |
BATE |
10:23:24 |
132 |
3176.000 |
BATE |
10:23:24 |
78 |
3176.000 |
LSE |
10:23:24 |
227 |
3176.000 |
LSE |
10:23:24 |
443 |
3176.000 |
BATE |
10:23:24 |
441 |
3176.000 |
CHIX |
10:23:24 |
279 |
3176.000 |
LSE |
10:22:12 |
407 |
3176.000 |
CHIX |
10:22:12 |
347 |
3175.500 |
BATE |
10:21:56 |
49 |
3175.500 |
BATE |
10:21:56 |
77 |
3175.500 |
BATE |
10:21:56 |
301 |
3173.500 |
LSE |
10:20:14 |
255 |
3174.000 |
LSE |
10:19:31 |
303 |
3175.000 |
LSE |
10:18:31 |
443 |
3175.000 |
BATE |
10:18:14 |
277 |
3175.000 |
LSE |
10:18:14 |
14 |
3175.000 |
LSE |
10:18:14 |
305 |
3175.500 |
LSE |
10:17:07 |
298 |
3176.500 |
LSE |
10:17:07 |
491 |
3176.500 |
CHIX |
10:17:07 |
109 |
3175.500 |
CHIX |
10:16:35 |
287 |
3175.500 |
LSE |
10:16:35 |
486 |
3175.500 |
BATE |
10:16:35 |
299 |
3176.000 |
LSE |
10:15:02 |
310 |
3180.000 |
LSE |
10:14:18 |
259 |
3182.000 |
LSE |
10:14:15 |
376 |
3182.000 |
BATE |
10:14:15 |
41 |
3182.000 |
BATE |
10:13:59 |
15 |
3180.500 |
BATE |
10:13:01 |
473 |
3180.500 |
BATE |
10:13:01 |
271 |
3181.000 |
LSE |
10:12:59 |
350 |
3182.000 |
CHIX |
10:12:37 |
98 |
3182.000 |
CHIX |
10:12:37 |
313 |
3180.500 |
LSE |
10:12:18 |
261 |
3183.500 |
LSE |
10:11:26 |
257 |
3184.000 |
LSE |
10:11:08 |
345 |
3184.000 |
LSE |
10:10:11 |
478 |
3184.500 |
BATE |
10:10:11 |
316 |
3185.500 |
LSE |
10:10:10 |
448 |
3185.500 |
BATE |
10:10:10 |
396 |
3185.500 |
CHIX |
10:10:10 |
316 |
3181.500 |
LSE |
10:07:37 |
261 |
3182.000 |
LSE |
10:06:50 |
262 |
3184.000 |
LSE |
10:06:19 |
454 |
3184.000 |
BATE |
10:06:19 |
300 |
3186.000 |
LSE |
10:05:56 |
443 |
3186.000 |
CHIX |
10:05:56 |
296 |
3183.500 |
LSE |
10:04:23 |
2 |
3183.500 |
BATE |
10:04:23 |
412 |
3183.500 |
BATE |
10:04:23 |
297 |
3183.500 |
LSE |
10:03:48 |
270 |
3183.500 |
LSE |
10:02:52 |
426 |
3183.500 |
CHIX |
10:02:52 |
396 |
3183.500 |
BATE |
10:02:52 |
288 |
3184.000 |
LSE |
10:01:36 |
400 |
3184.500 |
BATE |
10:01:36 |
287 |
3182.500 |
LSE |
10:00:29 |
280 |
3182.500 |
LSE |
09:59:26 |
481 |
3183.000 |
BATE |
09:59:26 |
293 |
3183.500 |
LSE |
09:59:26 |
492 |
3183.500 |
CHIX |
09:59:26 |
101 |
3185.000 |
LSE |
09:57:56 |
172 |
3185.000 |
LSE |
09:57:51 |
303 |
3190.000 |
LSE |
09:57:29 |
121 |
3190.500 |
BATE |
09:57:10 |
239 |
3190.500 |
BATE |
09:57:10 |
58 |
3190.500 |
BATE |
09:57:10 |
65 |
3190.500 |
BATE |
09:57:10 |
264 |
3190.000 |
LSE |
09:57:10 |
53 |
3187.000 |
LSE |
09:55:31 |
259 |
3187.000 |
LSE |
09:55:31 |
155 |
3187.000 |
CHIX |
09:55:31 |
246 |
3187.000 |
CHIX |
09:55:31 |
398 |
3187.000 |
BATE |
09:55:31 |
256 |
3187.500 |
LSE |
09:54:30 |
296 |
3189.500 |
LSE |
09:53:33 |
468 |
3193.000 |
CHIX |
09:52:39 |
274 |
3193.500 |
LSE |
09:52:38 |
418 |
3194.000 |
BATE |
09:52:38 |
289 |
3193.000 |
LSE |
09:51:50 |
480 |
3193.000 |
BATE |
09:50:42 |
297 |
3194.000 |
LSE |
09:50:23 |
69 |
3194.500 |
BATE |
09:50:11 |
28 |
3194.500 |
BATE |
09:50:11 |
68 |
3194.500 |
BATE |
09:50:11 |
296 |
3194.500 |
LSE |
09:50:11 |
30 |
3194.500 |
BATE |
09:50:11 |
263 |
3194.500 |
BATE |
09:50:11 |
316 |
3194.000 |
LSE |
09:49:04 |
202 |
3194.000 |
CHIX |
09:49:04 |
204 |
3194.000 |
CHIX |
09:49:04 |
334 |
3194.500 |
LSE |
09:49:02 |
424 |
3195.000 |
BATE |
09:49:02 |
256 |
3193.000 |
LSE |
09:46:28 |
295 |
3193.000 |
LSE |
09:46:28 |
56 |
3193.000 |
CHIX |
09:46:28 |
400 |
3193.000 |
CHIX |
09:46:28 |
303 |
3187.500 |
LSE |
09:44:13 |
301 |
3195.500 |
LSE |
09:43:45 |
487 |
3195.500 |
BATE |
09:43:45 |
34 |
3193.500 |
LSE |
09:42:50 |
267 |
3193.500 |
LSE |
09:42:50 |
418 |
3194.500 |
CHIX |
09:42:43 |
446 |
3194.500 |
BATE |
09:42:43 |
264 |
3194.500 |
LSE |
09:42:43 |
282 |
3196.000 |
LSE |
09:41:08 |
304 |
3198.000 |
LSE |
09:40:03 |
197 |
3201.000 |
LSE |
09:38:58 |
113 |
3201.000 |
LSE |
09:38:58 |
259 |
3202.500 |
LSE |
09:38:57 |
423 |
3202.500 |
BATE |
09:38:57 |
205 |
3203.000 |
CHIX |
09:38:25 |
255 |
3203.000 |
CHIX |
09:38:25 |
261 |
3203.000 |
LSE |
09:38:25 |
30 |
3200.500 |
LSE |
09:35:39 |
271 |
3200.500 |
LSE |
09:35:39 |
491 |
3200.500 |
BATE |
09:35:39 |
259 |
3201.000 |
LSE |
09:34:49 |
294 |
3202.000 |
LSE |
09:34:40 |
281 |
3199.500 |
LSE |
09:33:24 |
477 |
3200.500 |
BATE |
09:32:49 |
476 |
3202.000 |
CHIX |
09:32:43 |
297 |
3203.500 |
LSE |
09:32:42 |
313 |
3204.000 |
LSE |
09:32:25 |
304 |
3206.500 |
LSE |
09:31:25 |
50 |
3206.500 |
BATE |
09:31:25 |
402 |
3206.500 |
BATE |
09:31:25 |
277 |
3206.000 |
LSE |
09:29:50 |
415 |
3206.500 |
CHIX |
09:29:50 |
267 |
3207.000 |
LSE |
09:29:45 |
399 |
3207.000 |
BATE |
09:29:45 |
408 |
3207.500 |
LSE |
09:29:22 |
427 |
3208.500 |
BATE |
09:29:21 |
286 |
3209.000 |
LSE |
09:26:14 |
158 |
3211.000 |
CHIX |
09:25:44 |
46 |
3211.000 |
CHIX |
09:25:44 |
59 |
3211.000 |
CHIX |
09:25:44 |
229 |
3211.000 |
CHIX |
09:25:44 |
250 |
3210.500 |
LSE |
09:25:44 |
66 |
3210.500 |
LSE |
09:25:44 |
486 |
3211.000 |
BATE |
09:25:44 |
308 |
3213.000 |
LSE |
09:24:30 |
298 |
3216.000 |
LSE |
09:23:34 |
86 |
3220.000 |
BATE |
09:22:33 |
261 |
3220.000 |
LSE |
09:22:33 |
341 |
3220.000 |
BATE |
09:22:33 |
447 |
3220.500 |
CHIX |
09:22:03 |
307 |
3222.500 |
LSE |
09:21:21 |
408 |
3223.500 |
BATE |
09:21:21 |
295 |
3225.500 |
LSE |
09:20:50 |
310 |
3228.000 |
LSE |
09:19:57 |
389 |
3228.500 |
LSE |
09:19:56 |
446 |
3230.500 |
BATE |
09:19:26 |
470 |
3230.500 |
CHIX |
09:19:26 |
342 |
3230.500 |
LSE |
09:19:26 |
304 |
3229.000 |
LSE |
09:17:04 |
110 |
3229.000 |
BATE |
09:17:04 |
167 |
3229.000 |
BATE |
09:17:04 |
120 |
3229.000 |
BATE |
09:17:04 |
437 |
3229.500 |
BATE |
09:17:04 |
310 |
3229.000 |
LSE |
09:16:42 |
457 |
3229.000 |
CHIX |
09:16:42 |
281 |
3222.000 |
BATE |
09:15:21 |
254 |
3222.000 |
LSE |
09:15:21 |
280 |
3222.500 |
LSE |
09:14:58 |
296 |
3222.000 |
LSE |
09:14:20 |
295 |
3213.500 |
CHIX |
09:12:13 |
420 |
3213.500 |
BATE |
09:12:13 |
137 |
3213.500 |
CHIX |
09:12:13 |
46 |
3211.500 |
LSE |
09:11:29 |
269 |
3211.500 |
LSE |
09:11:29 |
416 |
3212.500 |
BATE |
09:11:29 |
311 |
3212.500 |
LSE |
09:11:29 |
304 |
3209.500 |
LSE |
09:10:06 |
254 |
3209.500 |
LSE |
09:09:20 |
285 |
3210.000 |
LSE |
09:09:19 |
240 |
3210.000 |
CHIX |
09:09:19 |
253 |
3210.000 |
CHIX |
09:09:19 |
6 |
3210.000 |
BATE |
09:09:19 |
463 |
3210.000 |
BATE |
09:09:19 |
301 |
3210.000 |
LSE |
09:07:45 |
420 |
3212.000 |
BATE |
09:07:00 |
275 |
3212.000 |
LSE |
09:07:00 |
10 |
3212.000 |
BATE |
09:07:00 |
418 |
3217.000 |
BATE |
09:06:19 |
104 |
3220.000 |
LSE |
09:06:04 |
105 |
3220.000 |
LSE |
09:06:04 |
103 |
3220.000 |
LSE |
09:06:04 |
325 |
3220.000 |
BATE |
09:06:04 |
50 |
3220.000 |
BATE |
09:06:04 |
299 |
3220.500 |
LSE |
09:06:04 |
24 |
3220.000 |
BATE |
09:06:04 |
460 |
3220.000 |
CHIX |
09:06:04 |
297 |
3221.000 |
LSE |
09:05:55 |
301 |
3218.500 |
LSE |
09:05:13 |
299 |
3213.500 |
LSE |
09:04:13 |
412 |
3213.500 |
CHIX |
09:03:51 |
273 |
3213.000 |
LSE |
09:03:08 |
439 |
3212.000 |
BATE |
09:02:15 |
271 |
3212.000 |
LSE |
09:02:14 |
290 |
3212.000 |
LSE |
09:02:14 |
281 |
3214.000 |
LSE |
09:01:40 |
449 |
3214.500 |
CHIX |
09:01:40 |
483 |
3211.000 |
BATE |
09:00:55 |
315 |
3210.500 |
LSE |
09:00:08 |
306 |
3213.000 |
LSE |
08:59:21 |
475 |
3213.500 |
BATE |
08:59:21 |
95 |
3217.000 |
CHIX |
08:58:20 |
325 |
3217.000 |
CHIX |
08:58:20 |
290 |
3221.000 |
LSE |
08:58:01 |
38 |
3225.000 |
BATE |
08:57:24 |
400 |
3225.000 |
BATE |
08:57:24 |
290 |
3223.500 |
LSE |
08:57:03 |
273 |
3230.000 |
LSE |
08:55:58 |
405 |
3230.000 |
CHIX |
08:55:58 |
307 |
3230.500 |
LSE |
08:55:53 |
449 |
3231.000 |
BATE |
08:55:52 |
280 |
3233.500 |
LSE |
08:54:47 |
17 |
3234.500 |
LSE |
08:54:30 |
252 |
3234.500 |
LSE |
08:54:30 |
256 |
3235.000 |
LSE |
08:54:30 |
412 |
3235.000 |
CHIX |
08:54:30 |
443 |
3235.000 |
BATE |
08:54:30 |
296 |
3232.000 |
LSE |
08:52:06 |
225 |
3233.000 |
LSE |
08:52:02 |
129 |
3233.000 |
LSE |
08:52:02 |
439 |
3233.000 |
BATE |
08:52:02 |
54 |
3233.000 |
BATE |
08:52:02 |
475 |
3233.500 |
LSE |
08:52:02 |
510 |
3233.500 |
BATE |
08:52:02 |
409 |
3233.500 |
CHIX |
08:52:02 |
295 |
3223.500 |
LSE |
08:49:40 |
446 |
3223.500 |
BATE |
08:49:40 |
48 |
3219.500 |
BATE |
08:49:04 |
316 |
3220.000 |
LSE |
08:48:31 |
303 |
3221.500 |
LSE |
08:48:25 |
135 |
3219.500 |
CHIX |
08:47:50 |
307 |
3219.500 |
CHIX |
08:47:50 |
267 |
3220.000 |
LSE |
08:47:50 |
266 |
3215.000 |
LSE |
08:46:30 |
480 |
3215.000 |
BATE |
08:46:30 |
10 |
3215.000 |
BATE |
08:46:30 |
306 |
3216.500 |
BATE |
08:44:20 |
118 |
3216.500 |
BATE |
08:44:20 |
444 |
3216.000 |
CHIX |
08:43:38 |
275 |
3222.500 |
LSE |
08:42:19 |
438 |
3223.000 |
BATE |
08:41:47 |
314 |
3225.000 |
LSE |
08:41:30 |
291 |
3227.500 |
LSE |
08:40:59 |
108 |
3227.500 |
LSE |
08:40:35 |
191 |
3227.500 |
LSE |
08:40:35 |
270 |
3227.000 |
LSE |
08:40:06 |
484 |
3223.500 |
CHIX |
08:39:14 |
448 |
3224.000 |
BATE |
08:39:06 |
261 |
3226.000 |
LSE |
08:39:02 |
279 |
3227.000 |
LSE |
08:39:01 |
265 |
3228.500 |
LSE |
08:37:55 |
269 |
3232.500 |
LSE |
08:37:38 |
145 |
3234.000 |
BATE |
08:37:37 |
301 |
3234.000 |
BATE |
08:37:37 |
260 |
3234.500 |
LSE |
08:37:37 |
257 |
3235.000 |
LSE |
08:37:14 |
326 |
3234.000 |
LSE |
08:37:02 |
303 |
3234.000 |
LSE |
08:36:49 |
442 |
3233.500 |
BATE |
08:36:22 |
425 |
3234.000 |
BATE |
08:36:22 |
479 |
3234.000 |
CHIX |
08:36:22 |
300 |
3234.000 |
LSE |
08:36:03 |
289 |
3234.500 |
LSE |
08:36:03 |
301 |
3233.500 |
LSE |
08:34:27 |
294 |
3231.000 |
LSE |
08:33:14 |
468 |
3233.000 |
CHIX |
08:32:37 |
303 |
3234.500 |
LSE |
08:32:32 |
280 |
3236.500 |
LSE |
08:32:31 |
459 |
3237.500 |
BATE |
08:32:01 |
282 |
3238.000 |
LSE |
08:31:50 |
462 |
3238.000 |
BATE |
08:31:50 |
255 |
3234.000 |
LSE |
08:30:52 |
109 |
3235.500 |
LSE |
08:30:34 |
196 |
3235.500 |
LSE |
08:30:34 |
262 |
3237.000 |
LSE |
08:30:34 |
449 |
3236.500 |
BATE |
08:30:34 |
433 |
3237.000 |
CHIX |
08:30:34 |
134 |
3235.500 |
CHIX |
08:29:37 |
272 |
3240.000 |
LSE |
08:27:55 |
289 |
3242.500 |
LSE |
08:27:00 |
81 |
3247.500 |
BATE |
08:26:21 |
366 |
3247.500 |
BATE |
08:26:21 |
289 |
3248.500 |
LSE |
08:26:21 |
99 |
3251.000 |
LSE |
08:25:57 |
161 |
3251.000 |
LSE |
08:25:56 |
23 |
3251.000 |
LSE |
08:25:52 |
349 |
3252.000 |
LSE |
08:25:46 |
487 |
3252.500 |
CHIX |
08:25:46 |
287 |
3253.500 |
LSE |
08:25:24 |
362 |
3254.000 |
BATE |
08:25:15 |
103 |
3254.000 |
BATE |
08:25:15 |
259 |
3254.500 |
LSE |
08:25:15 |
275 |
3254.500 |
LSE |
08:25:15 |
310 |
3250.500 |
LSE |
08:23:40 |
403 |
3257.500 |
CHIX |
08:23:13 |
308 |
3258.000 |
LSE |
08:23:13 |
300 |
3258.500 |
BATE |
08:23:13 |
115 |
3258.500 |
BATE |
08:23:13 |
125 |
3260.000 |
BATE |
08:23:11 |
349 |
3260.000 |
BATE |
08:23:11 |
312 |
3259.000 |
LSE |
08:23:11 |
308 |
3259.500 |
LSE |
08:22:49 |
225 |
3259.500 |
LSE |
08:21:44 |
55 |
3259.500 |
LSE |
08:21:44 |
488 |
3260.000 |
BATE |
08:21:44 |
295 |
3260.000 |
BATE |
08:21:44 |
188 |
3260.000 |
BATE |
08:21:44 |
449 |
3262.000 |
CHIX |
08:21:34 |
264 |
3247.000 |
LSE |
08:19:24 |
430 |
3249.000 |
CHIX |
08:19:05 |
315 |
3250.000 |
LSE |
08:19:05 |
299 |
3249.500 |
LSE |
08:17:35 |
320 |
3241.500 |
BATE |
08:16:17 |
95 |
3241.500 |
BATE |
08:16:17 |
293 |
3242.000 |
LSE |
08:16:06 |
361 |
3243.000 |
LSE |
08:16:01 |
265 |
3245.000 |
LSE |
08:15:47 |
470 |
3245.000 |
BATE |
08:15:47 |
421 |
3244.500 |
CHIX |
08:15:12 |
186 |
3240.000 |
CHIX |
08:14:49 |
176 |
3240.000 |
BATE |
08:14:41 |
90 |
3238.000 |
LSE |
08:12:39 |
163 |
3238.000 |
LSE |
08:12:33 |
268 |
3245.500 |
BATE |
08:11:58 |
208 |
3245.500 |
BATE |
08:11:58 |
306 |
3245.500 |
LSE |
08:11:58 |
286 |
3249.500 |
LSE |
08:11:12 |
431 |
3251.000 |
BATE |
08:11:05 |
79 |
3254.000 |
CHIX |
08:10:52 |
257 |
3254.000 |
CHIX |
08:10:52 |
154 |
3254.000 |
CHIX |
08:10:47 |
292 |
3255.000 |
LSE |
08:10:21 |
259 |
3256.000 |
LSE |
08:10:21 |
70 |
3254.500 |
LSE |
08:09:41 |
237 |
3254.500 |
LSE |
08:09:41 |
291 |
3257.000 |
LSE |
08:09:10 |
311 |
3260.500 |
LSE |
08:08:45 |
218 |
3262.000 |
BATE |
08:08:45 |
111 |
3262.000 |
CHIX |
08:08:45 |
315 |
3262.000 |
CHIX |
08:08:45 |
119 |
3262.000 |
BATE |
08:08:45 |
300 |
3261.500 |
LSE |
08:08:45 |
142 |
3262.000 |
BATE |
08:08:45 |
270 |
3262.500 |
LSE |
08:08:31 |
213 |
3261.500 |
BATE |
08:08:02 |
284 |
3267.000 |
LSE |
08:07:33 |
314 |
3267.500 |
LSE |
08:07:28 |
273 |
3268.000 |
LSE |
08:07:06 |
369 |
3268.500 |
BATE |
08:07:03 |
43 |
3268.500 |
BATE |
08:07:03 |
259 |
3268.500 |
LSE |
08:07:03 |
473 |
3269.000 |
BATE |
08:07:03 |
304 |
3270.000 |
LSE |
08:07:00 |
107 |
3270.500 |
LSE |
08:07:00 |
215 |
3270.500 |
LSE |
08:07:00 |
289 |
3269.500 |
LSE |
08:06:39 |
305 |
3270.000 |
LSE |
08:06:39 |
402 |
3266.500 |
CHIX |
08:06:14 |
315 |
3258.500 |
LSE |
08:05:16 |
304 |
3260.500 |
LSE |
08:05:14 |
398 |
3260.500 |
BATE |
08:05:14 |
425 |
3261.000 |
LSE |
08:05:12 |
313 |
3261.500 |
BATE |
08:05:12 |
145 |
3261.500 |
BATE |
08:05:11 |
482 |
3261.500 |
BATE |
08:05:11 |
348 |
3262.000 |
CHIX |
08:05:09 |
498 |
3262.000 |
BATE |
08:05:09 |
607 |
3262.000 |
LSE |
08:05:09 |
89 |
3262.000 |
CHIX |
08:05:09 |
106 |
3262.500 |
CHIX |
08:05:09 |
196 |
3262.500 |
CHIX |
08:05:09 |
260 |
3261.500 |
LSE |
08:04:53 |
428 |
3247.000 |
CHIX |
08:03:32 |
316 |
3248.000 |
LSE |
08:03:31 |
278 |
3240.000 |
LSE |
08:02:09 |