Last checked at 17 Feb 2022 07:00
British American Tobacco p.l.c.
17 February 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 16 February 2022 |
Number of ordinary shares of 25 pence each purchased: | 300,000 |
Highest price paid per share (pence): | 3449p |
Lowest price paid per share (pence): | 3377p |
Volume weighted average price paid per share (pence): | 3,412.4271p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 162,825,718 of its shares in Treasury. The Company has 2,293,795,941 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 16 February 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 15/02/2022 | 220,000 | 3,412.0174 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 15/02/2022 | 50,000 | 3,413.0085 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 15/02/2022 | 30,000 | 3,414.4627 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
38 | 3423.500 | CHIX | 16:23:59 |
1 | 3423.500 | LSE | 16:23:45 |
89 | 3422.500 | CHIX | 16:23:39 |
119 | 3423.500 | LSE | 16:23:29 |
250 | 3423.500 | LSE | 16:23:29 |
161 | 3423.500 | LSE | 16:23:29 |
32 | 3423.000 | BATE | 16:23:25 |
57 | 3422.500 | BATE | 16:23:09 |
97 | 3422.500 | CHIX | 16:23:07 |
1 | 3424.000 | LSE | 16:23:00 |
38 | 3424.000 | LSE | 16:23:00 |
435 | 3424.000 | LSE | 16:23:00 |
39 | 3424.000 | LSE | 16:23:00 |
71 | 3424.500 | CHIX | 16:22:52 |
18 | 3424.500 | CHIX | 16:22:50 |
56 | 3426.000 | CHIX | 16:22:35 |
40 | 3426.000 | CHIX | 16:22:35 |
5 | 3426.000 | CHIX | 16:22:35 |
51 | 3426.000 | BATE | 16:22:35 |
37 | 3426.000 | CHIX | 16:22:35 |
20 | 3426.000 | BATE | 16:22:35 |
92 | 3426.000 | BATE | 16:22:35 |
54 | 3426.000 | CHIX | 16:22:35 |
532 | 3426.000 | LSE | 16:22:34 |
683 | 3426.500 | LSE | 16:22:22 |
489 | 3425.500 | LSE | 16:21:59 |
92 | 3425.500 | CHIX | 16:21:42 |
67 | 3425.500 | CHIX | 16:21:42 |
85 | 3425.500 | CHIX | 16:21:42 |
73 | 3425.500 | BATE | 16:21:31 |
40 | 3425.500 | BATE | 16:21:31 |
47 | 3425.500 | BATE | 16:21:31 |
14 | 3425.500 | CHIX | 16:20:55 |
73 | 3425.500 | CHIX | 16:20:54 |
576 | 3425.500 | LSE | 16:20:53 |
96 | 3425.500 | LSE | 16:20:44 |
183 | 3425.500 | LSE | 16:20:44 |
82 | 3425.000 | CHIX | 16:20:30 |
493 | 3425.000 | LSE | 16:20:30 |
133 | 3425.500 | LSE | 16:20:18 |
258 | 3425.500 | LSE | 16:20:18 |
39 | 3425.500 | LSE | 16:20:18 |
28 | 3425.500 | LSE | 16:20:18 |
6 | 3425.500 | LSE | 16:20:02 |
200 | 3425.500 | LSE | 16:20:02 |
12 | 3425.500 | CHIX | 16:19:53 |
61 | 3425.500 | CHIX | 16:19:53 |
80 | 3425.500 | CHIX | 16:19:53 |
115 | 3425.000 | BATE | 16:19:48 |
90 | 3424.500 | CHIX | 16:19:05 |
92 | 3424.500 | CHIX | 16:19:05 |
20 | 3424.000 | LSE | 16:19:05 |
116 | 3424.500 | BATE | 16:19:02 |
582 | 3424.500 | LSE | 16:18:32 |
36 | 3424.500 | CHIX | 16:18:32 |
54 | 3424.500 | CHIX | 16:18:06 |
106 | 3424.500 | BATE | 16:18:01 |
89 | 3425.000 | CHIX | 16:17:49 |
583 | 3424.000 | LSE | 16:17:20 |
118 | 3424.000 | CHIX | 16:17:20 |
602 | 3424.500 | LSE | 16:17:15 |
88 | 3424.500 | CHIX | 16:17:15 |
451 | 3425.500 | LSE | 16:16:06 |
101 | 3425.500 | LSE | 16:16:06 |
82 | 3425.500 | CHIX | 16:16:06 |
568 | 3426.000 | LSE | 16:16:03 |
118 | 3426.000 | BATE | 16:16:03 |
99 | 3426.000 | CHIX | 16:16:03 |
102 | 3426.000 | BATE | 16:16:02 |
250 | 3426.500 | LSE | 16:15:54 |
197 | 3426.500 | CHIX | 16:15:45 |
94 | 3423.000 | CHIX | 16:14:02 |
427 | 3423.500 | LSE | 16:13:55 |
135 | 3423.500 | LSE | 16:13:55 |
85 | 3424.000 | CHIX | 16:13:55 |
109 | 3424.000 | BATE | 16:13:13 |
79 | 3424.000 | CHIX | 16:13:13 |
13 | 3424.000 | CHIX | 16:13:13 |
81 | 3425.000 | CHIX | 16:13:00 |
91 | 3425.000 | CHIX | 16:13:00 |
582 | 3425.000 | LSE | 16:13:00 |
112 | 3425.000 | BATE | 16:13:00 |
10 | 3425.000 | CHIX | 16:13:00 |
94 | 3423.500 | CHIX | 16:12:18 |
109 | 3423.500 | BATE | 16:12:18 |
515 | 3422.000 | LSE | 16:11:50 |
88 | 3422.500 | CHIX | 16:11:42 |
542 | 3420.000 | LSE | 16:11:06 |
82 | 3420.500 | CHIX | 16:11:00 |
762 | 3420.500 | LSE | 16:10:52 |
98 | 3420.500 | CHIX | 16:10:52 |
610 | 3415.000 | LSE | 16:09:55 |
91 | 3415.000 | CHIX | 16:09:55 |
106 | 3415.000 | BATE | 16:09:55 |
28 | 3415.500 | CHIX | 16:09:09 |
55 | 3415.500 | CHIX | 16:09:09 |
34 | 3414.500 | CHIX | 16:08:28 |
83 | 3414.500 | CHIX | 16:08:28 |
84 | 3414.000 | CHIX | 16:07:24 |
100 | 3414.000 | BATE | 16:07:18 |
436 | 3414.000 | LSE | 16:07:13 |
118 | 3414.000 | LSE | 16:07:13 |
91 | 3414.000 | CHIX | 16:07:11 |
370 | 3414.000 | LSE | 16:07:10 |
207 | 3414.000 | LSE | 16:07:10 |
72 | 3414.500 | CHIX | 16:07:04 |
27 | 3414.500 | CHIX | 16:07:04 |
213 | 3414.500 | LSE | 16:07:04 |
628 | 3414.500 | LSE | 16:07:04 |
98 | 3414.000 | CHIX | 16:05:53 |
5 | 3412.500 | BATE | 16:05:30 |
117 | 3412.500 | BATE | 16:05:30 |
82 | 3412.500 | CHIX | 16:05:30 |
469 | 3412.500 | LSE | 16:05:30 |
49 | 3413.500 | CHIX | 16:05:06 |
36 | 3413.500 | CHIX | 16:05:06 |
132 | 3412.500 | LSE | 16:05:00 |
160 | 3413.000 | CHIX | 16:04:24 |
487 | 3412.500 | LSE | 16:03:44 |
119 | 3412.500 | BATE | 16:03:44 |
88 | 3413.500 | CHIX | 16:03:30 |
85 | 3413.500 | CHIX | 16:03:23 |
509 | 3413.000 | LSE | 16:03:20 |
86 | 3413.500 | CHIX | 16:03:20 |
2 | 3413.500 | CHIX | 16:03:20 |
36 | 3413.500 | CHIX | 16:03:20 |
85 | 3410.000 | BATE | 16:02:12 |
32 | 3410.000 | BATE | 16:02:12 |
594 | 3410.500 | LSE | 16:02:12 |
914 | 3410.500 | LSE | 16:02:12 |
87 | 3410.500 | CHIX | 16:02:12 |
118 | 3410.500 | BATE | 16:02:12 |
127 | 3411.000 | CHIX | 16:02:02 |
81 | 3411.000 | CHIX | 16:01:50 |
79 | 3410.000 | LSE | 16:01:41 |
20 | 3410.000 | CHIX | 16:01:41 |
150 | 3410.000 | LSE | 16:01:41 |
38 | 3410.500 | CHIX | 16:01:14 |
32 | 3410.500 | CHIX | 16:01:14 |
18 | 3410.500 | CHIX | 16:01:14 |
22 | 3410.000 | CHIX | 16:00:25 |
76 | 3410.000 | CHIX | 16:00:25 |
108 | 3409.000 | BATE | 16:00:04 |
601 | 3409.500 | LSE | 16:00:00 |
80 | 3409.500 | CHIX | 16:00:00 |
540 | 3409.500 | LSE | 15:58:59 |
69 | 3409.500 | CHIX | 15:58:59 |
26 | 3409.500 | CHIX | 15:58:59 |
108 | 3409.500 | BATE | 15:58:59 |
175 | 3410.500 | CHIX | 15:58:46 |
84 | 3410.000 | CHIX | 15:58:11 |
576 | 3409.000 | LSE | 15:57:04 |
14 | 3409.000 | LSE | 15:57:04 |
95 | 3409.000 | CHIX | 15:57:04 |
110 | 3409.000 | BATE | 15:57:04 |
614 | 3409.500 | LSE | 15:57:03 |
94 | 3409.500 | CHIX | 15:57:03 |
37 | 3410.000 | CHIX | 15:56:43 |
33 | 3410.000 | CHIX | 15:56:43 |
24 | 3410.000 | CHIX | 15:56:43 |
3 | 3408.500 | CHIX | 15:55:25 |
119 | 3408.500 | BATE | 15:55:25 |
81 | 3408.500 | CHIX | 15:55:25 |
89 | 3409.000 | CHIX | 15:55:16 |
554 | 3409.500 | LSE | 15:54:59 |
90 | 3409.500 | CHIX | 15:54:22 |
542 | 3409.500 | LSE | 15:54:22 |
98 | 3409.500 | CHIX | 15:54:22 |
100 | 3409.500 | BATE | 15:54:22 |
91 | 3411.500 | CHIX | 15:53:08 |
339 | 3412.000 | LSE | 15:53:04 |
159 | 3412.000 | LSE | 15:53:04 |
88 | 3414.000 | CHIX | 15:52:45 |
108 | 3414.500 | BATE | 15:52:21 |
38 | 3414.500 | BATE | 15:52:21 |
79 | 3414.500 | BATE | 15:52:21 |
573 | 3414.500 | LSE | 15:52:21 |
89 | 3414.500 | CHIX | 15:52:21 |
96 | 3414.500 | CHIX | 15:51:45 |
344 | 3415.000 | LSE | 15:51:11 |
23 | 3415.000 | BATE | 15:51:11 |
202 | 3415.000 | LSE | 15:51:11 |
102 | 3415.000 | BATE | 15:51:11 |
112 | 3415.000 | CHIX | 15:51:11 |
85 | 3415.500 | CHIX | 15:51:10 |
557 | 3415.000 | LSE | 15:50:31 |
94 | 3415.000 | CHIX | 15:50:07 |
82 | 3414.500 | CHIX | 15:49:39 |
563 | 3412.500 | LSE | 15:48:19 |
91 | 3412.500 | CHIX | 15:48:19 |
72 | 3413.000 | BATE | 15:48:12 |
43 | 3413.000 | BATE | 15:48:12 |
551 | 3413.500 | LSE | 15:48:12 |
93 | 3413.500 | CHIX | 15:48:12 |
97 | 3414.000 | LSE | 15:48:04 |
108 | 3414.000 | LSE | 15:48:04 |
113 | 3414.000 | BATE | 15:48:04 |
85 | 3414.000 | CHIX | 15:48:04 |
423 | 3414.000 | LSE | 15:48:04 |
81 | 3414.500 | CHIX | 15:47:53 |
68 | 3414.500 | CHIX | 15:47:53 |
93 | 3413.500 | CHIX | 15:46:37 |
98 | 3412.500 | CHIX | 15:46:19 |
6 | 3412.000 | CHIX | 15:46:03 |
100 | 3411.500 | BATE | 15:45:07 |
82 | 3411.500 | CHIX | 15:45:07 |
8 | 3412.000 | LSE | 15:44:57 |
506 | 3412.000 | LSE | 15:44:57 |
90 | 3412.000 | CHIX | 15:44:57 |
47 | 3412.500 | CHIX | 15:44:31 |
43 | 3412.500 | CHIX | 15:44:31 |
99 | 3412.000 | CHIX | 15:44:07 |
109 | 3410.500 | BATE | 15:43:30 |
587 | 3411.000 | LSE | 15:43:30 |
97 | 3411.000 | CHIX | 15:43:30 |
117 | 3411.500 | CHIX | 15:43:07 |
30 | 3409.500 | LSE | 15:42:18 |
160 | 3409.500 | LSE | 15:42:18 |
364 | 3409.500 | LSE | 15:42:18 |
98 | 3408.500 | CHIX | 15:41:32 |
88 | 3408.500 | CHIX | 15:41:11 |
436 | 3407.500 | LSE | 15:40:26 |
124 | 3408.000 | BATE | 15:40:07 |
86 | 3408.500 | CHIX | 15:39:46 |
89 | 3409.000 | CHIX | 15:39:09 |
503 | 3409.500 | LSE | 15:39:05 |
103 | 3409.500 | LSE | 15:39:05 |
109 | 3409.500 | BATE | 15:39:05 |
543 | 3410.500 | LSE | 15:38:54 |
55 | 3410.000 | BATE | 15:38:54 |
58 | 3410.000 | BATE | 15:38:54 |
130 | 3410.500 | CHIX | 15:38:27 |
42 | 3410.500 | CHIX | 15:38:27 |
97 | 3406.000 | CHIX | 15:37:18 |
393 | 3406.500 | LSE | 15:37:13 |
160 | 3406.500 | LSE | 15:37:13 |
110 | 3406.500 | BATE | 15:37:13 |
91 | 3406.500 | CHIX | 15:37:13 |
32 | 3407.000 | CHIX | 15:36:43 |
61 | 3407.000 | CHIX | 15:36:43 |
83 | 3407.000 | CHIX | 15:36:43 |
525 | 3407.000 | LSE | 15:35:37 |
91 | 3407.000 | CHIX | 15:35:12 |
82 | 3408.000 | CHIX | 15:34:31 |
524 | 3408.500 | LSE | 15:34:24 |
97 | 3408.500 | CHIX | 15:34:24 |
108 | 3409.000 | BATE | 15:34:21 |
22 | 3410.000 | CHIX | 15:34:10 |
67 | 3410.000 | CHIX | 15:34:10 |
519 | 3410.000 | LSE | 15:34:01 |
99 | 3410.000 | CHIX | 15:34:01 |
86 | 3408.500 | BATE | 15:32:20 |
35 | 3408.500 | BATE | 15:32:20 |
550 | 3408.500 | LSE | 15:32:20 |
91 | 3408.500 | CHIX | 15:32:20 |
94 | 3409.000 | CHIX | 15:32:12 |
66 | 3410.500 | CHIX | 15:31:21 |
14 | 3410.500 | CHIX | 15:31:21 |
80 | 3411.000 | CHIX | 15:31:21 |
11 | 3411.500 | LSE | 15:30:51 |
591 | 3411.500 | LSE | 15:30:51 |
93 | 3411.500 | CHIX | 15:30:51 |
114 | 3411.500 | BATE | 15:30:51 |
87 | 3412.500 | CHIX | 15:30:38 |
517 | 3412.500 | LSE | 15:30:38 |
85 | 3412.500 | CHIX | 15:30:38 |
81 | 3411.500 | CHIX | 15:28:34 |
117 | 3411.500 | BATE | 15:28:34 |
118 | 3412.000 | BATE | 15:28:20 |
90 | 3412.500 | CHIX | 15:28:20 |
77 | 3412.500 | CHIX | 15:28:20 |
9 | 3412.500 | CHIX | 15:28:20 |
57 | 3413.500 | CHIX | 15:27:46 |
129 | 3413.500 | CHIX | 15:27:46 |
597 | 3413.000 | LSE | 15:27:45 |
606 | 3410.500 | LSE | 15:26:17 |
100 | 3411.000 | CHIX | 15:26:10 |
2 | 3411.000 | CHIX | 15:26:10 |
17 | 3410.000 | CHIX | 15:25:57 |
120 | 3406.500 | BATE | 15:24:40 |
92 | 3407.500 | CHIX | 15:24:18 |
68 | 3408.000 | LSE | 15:24:18 |
400 | 3408.000 | LSE | 15:24:18 |
67 | 3408.000 | LSE | 15:24:18 |
92 | 3409.500 | CHIX | 15:24:08 |
82 | 3410.500 | CHIX | 15:23:55 |
92 | 3411.000 | BATE | 15:23:40 |
14 | 3411.000 | BATE | 15:23:40 |
18 | 3411.000 | BATE | 15:23:40 |
581 | 3411.500 | LSE | 15:23:17 |
87 | 3411.500 | CHIX | 15:23:17 |
11 | 3410.500 | CHIX | 15:22:36 |
96 | 3410.500 | CHIX | 15:22:36 |
97 | 3411.500 | CHIX | 15:21:54 |
100 | 3411.500 | BATE | 15:21:54 |
140 | 3412.500 | CHIX | 15:21:37 |
411 | 3413.000 | LSE | 15:21:32 |
152 | 3413.000 | LSE | 15:21:32 |
39 | 3413.000 | LSE | 15:21:32 |
13 | 3413.500 | CHIX | 15:21:27 |
111 | 3412.000 | BATE | 15:20:18 |
97 | 3412.500 | CHIX | 15:19:55 |
155 | 3413.500 | BATE | 15:19:51 |
93 | 3414.000 | CHIX | 15:19:41 |
64 | 3414.500 | BATE | 15:19:41 |
593 | 3414.500 | LSE | 15:19:34 |
80 | 3414.500 | CHIX | 15:19:34 |
84 | 3414.500 | CHIX | 15:19:34 |
567 | 3415.000 | LSE | 15:19:21 |
34 | 3414.000 | CHIX | 15:18:37 |
134 | 3414.000 | LSE | 15:18:34 |
385 | 3414.000 | LSE | 15:18:34 |
66 | 3414.500 | CHIX | 15:18:24 |
133 | 3414.500 | CHIX | 15:18:24 |
75 | 3413.500 | BATE | 15:16:13 |
93 | 3413.500 | CHIX | 15:16:13 |
14 | 3413.500 | LSE | 15:16:12 |
15 | 3413.500 | LSE | 15:16:12 |
15 | 3413.500 | LSE | 15:16:12 |
543 | 3413.500 | LSE | 15:16:12 |
488 | 3413.500 | LSE | 15:16:12 |
31 | 3413.500 | BATE | 15:16:12 |
67 | 3413.500 | LSE | 15:16:12 |
87 | 3414.000 | CHIX | 15:16:03 |
133 | 3414.000 | CHIX | 15:16:03 |
111 | 3414.000 | CHIX | 15:16:03 |
47 | 3413.500 | BATE | 15:14:27 |
61 | 3413.500 | BATE | 15:14:27 |
84 | 3413.500 | CHIX | 15:14:27 |
508 | 3414.000 | LSE | 15:14:23 |
89 | 3414.000 | CHIX | 15:13:45 |
121 | 3414.000 | BATE | 15:13:45 |
261 | 3414.500 | LSE | 15:13:41 |
20 | 3414.500 | LSE | 15:13:41 |
96 | 3414.500 | LSE | 15:13:41 |
131 | 3414.500 | LSE | 15:13:41 |
97 | 3415.000 | CHIX | 15:13:39 |
593 | 3414.500 | LSE | 15:12:04 |
45 | 3415.000 | CHIX | 15:11:58 |
35 | 3415.000 | CHIX | 15:11:58 |
89 | 3415.000 | CHIX | 15:11:43 |
112 | 3415.500 | BATE | 15:11:43 |
54 | 3415.500 | BATE | 15:11:43 |
97 | 3415.500 | CHIX | 15:11:43 |
66 | 3415.500 | BATE | 15:11:43 |
96 | 3416.000 | CHIX | 15:11:42 |
543 | 3416.000 | LSE | 15:11:28 |
557 | 3416.000 | LSE | 15:11:28 |
96 | 3415.500 | CHIX | 15:10:59 |
593 | 3416.500 | LSE | 15:10:59 |
21 | 3416.000 | CHIX | 15:10:47 |
169 | 3416.000 | CHIX | 15:10:47 |
26 | 3410.500 | LSE | 15:08:33 |
104 | 3410.500 | LSE | 15:08:24 |
30 | 3410.500 | CHIX | 15:08:24 |
424 | 3410.500 | LSE | 15:08:23 |
102 | 3410.500 | CHIX | 15:08:22 |
64 | 3410.500 | CHIX | 15:08:22 |
121 | 3410.500 | BATE | 15:08:22 |
3 | 3411.000 | CHIX | 15:07:54 |
92 | 3411.000 | CHIX | 15:07:54 |
90 | 3411.500 | CHIX | 15:07:23 |
541 | 3411.500 | LSE | 15:06:59 |
122 | 3411.500 | BATE | 15:06:39 |
80 | 3411.500 | CHIX | 15:06:39 |
520 | 3412.000 | LSE | 15:06:38 |
120 | 3412.000 | BATE | 15:06:38 |
612 | 3412.500 | LSE | 15:06:19 |
134 | 3412.500 | CHIX | 15:05:53 |
71 | 3407.500 | CHIX | 15:04:48 |
16 | 3407.500 | CHIX | 15:04:48 |
18 | 3407.500 | CHIX | 15:04:48 |
142 | 3407.500 | CHIX | 15:04:48 |
126 | 3408.500 | LSE | 15:04:14 |
449 | 3408.500 | LSE | 15:04:14 |
98 | 3408.500 | CHIX | 15:04:14 |
286 | 3408.500 | LSE | 15:04:14 |
209 | 3408.500 | LSE | 15:04:14 |
96 | 3407.000 | CHIX | 15:03:22 |
114 | 3407.500 | BATE | 15:03:15 |
98 | 3409.500 | CHIX | 15:02:55 |
116 | 3409.500 | BATE | 15:02:55 |
102 | 3410.000 | CHIX | 15:02:34 |
541 | 3410.500 | LSE | 15:02:33 |
119 | 3410.500 | BATE | 15:02:33 |
95 | 3410.500 | CHIX | 15:02:33 |
82 | 3410.500 | CHIX | 15:02:33 |
88 | 3411.500 | CHIX | 15:01:59 |
515 | 3412.000 | LSE | 15:01:55 |
489 | 3410.000 | LSE | 15:00:49 |
80 | 3410.000 | CHIX | 15:00:49 |
109 | 3410.500 | BATE | 15:00:48 |
91 | 3411.000 | CHIX | 15:00:41 |
92 | 3411.500 | CHIX | 15:00:39 |
580 | 3412.000 | LSE | 15:00:33 |
113 | 3412.500 | CHIX | 15:00:32 |
535 | 3413.500 | LSE | 15:00:29 |
117 | 3408.500 | CHIX | 14:59:15 |
92 | 3408.500 | CHIX | 14:59:15 |
510 | 3409.500 | LSE | 14:59:11 |
23 | 3409.000 | CHIX | 14:58:43 |
341 | 3408.500 | LSE | 14:57:55 |
210 | 3408.500 | LSE | 14:57:55 |
100 | 3408.500 | BATE | 14:57:55 |
93 | 3409.000 | CHIX | 14:57:48 |
88 | 3409.000 | CHIX | 14:57:48 |
102 | 3410.500 | BATE | 14:57:05 |
96 | 3410.500 | CHIX | 14:57:05 |
109 | 3411.000 | BATE | 14:57:03 |
85 | 3411.500 | CHIX | 14:57:03 |
85 | 3411.500 | CHIX | 14:57:03 |
526 | 3411.500 | LSE | 14:57:03 |
183 | 3411.000 | LSE | 14:56:42 |
205 | 3411.500 | LSE | 14:56:27 |
309 | 3411.500 | LSE | 14:56:27 |
38 | 3411.500 | LSE | 14:56:27 |
92 | 3410.000 | CHIX | 14:55:28 |
601 | 3412.000 | LSE | 14:55:04 |
90 | 3412.500 | CHIX | 14:54:44 |
89 | 3414.500 | CHIX | 14:54:35 |
149 | 3416.000 | LSE | 14:54:07 |
392 | 3416.000 | LSE | 14:54:07 |
119 | 3416.000 | BATE | 14:54:07 |
51 | 3417.000 | BATE | 14:53:54 |
49 | 3417.000 | BATE | 14:53:54 |
53 | 3417.000 | BATE | 14:53:54 |
58 | 3417.000 | BATE | 14:53:54 |
156 | 3417.500 | CHIX | 14:53:53 |
88 | 3417.500 | CHIX | 14:53:50 |
5 | 3417.500 | CHIX | 14:53:50 |
591 | 3417.500 | LSE | 14:53:50 |
77 | 3417.500 | CHIX | 14:53:50 |
19 | 3417.500 | CHIX | 14:53:50 |
12 | 3413.000 | LSE | 14:52:37 |
39 | 3413.000 | LSE | 14:52:37 |
196 | 3413.000 | LSE | 14:52:37 |
192 | 3413.000 | LSE | 14:52:37 |
7 | 3413.000 | BATE | 14:52:37 |
2 | 3413.500 | BATE | 14:52:37 |
82 | 3413.500 | CHIX | 14:52:35 |
296 | 3413.500 | LSE | 14:52:35 |
304 | 3413.500 | LSE | 14:52:20 |
120 | 3413.500 | CHIX | 14:52:10 |
90 | 3413.500 | CHIX | 14:52:06 |
84 | 3413.000 | CHIX | 14:51:59 |
6 | 3412.000 | CHIX | 14:51:12 |
511 | 3410.500 | LSE | 14:51:01 |
124 | 3409.500 | BATE | 14:49:55 |
89 | 3410.000 | CHIX | 14:49:54 |
91 | 3410.000 | CHIX | 14:49:54 |
309 | 3412.000 | LSE | 14:49:28 |
243 | 3412.000 | LSE | 14:49:28 |
88 | 3414.000 | CHIX | 14:49:10 |
81 | 3415.500 | CHIX | 14:48:56 |
121 | 3417.500 | BATE | 14:48:22 |
584 | 3418.500 | LSE | 14:48:22 |
127 | 3418.500 | LSE | 14:48:22 |
93 | 3419.000 | CHIX | 14:48:12 |
129 | 3419.000 | CHIX | 14:48:12 |
402 | 3418.500 | LSE | 14:48:01 |
204 | 3419.000 | CHIX | 14:47:55 |
175 | 3419.000 | BATE | 14:47:55 |
277 | 3418.500 | LSE | 14:47:22 |
269 | 3418.500 | LSE | 14:47:22 |
36 | 3418.500 | LSE | 14:47:22 |
110 | 3417.000 | BATE | 14:46:32 |
84 | 3417.500 | CHIX | 14:46:24 |
113 | 3418.000 | BATE | 14:46:20 |
441 | 3418.000 | LSE | 14:46:19 |
120 | 3418.000 | LSE | 14:46:19 |
147 | 3419.500 | CHIX | 14:46:02 |
3 | 3419.500 | CHIX | 14:46:02 |
3 | 3418.500 | LSE | 14:45:40 |
522 | 3418.500 | LSE | 14:45:40 |
138 | 3419.500 | CHIX | 14:45:21 |
6 | 3419.500 | CHIX | 14:45:20 |
32 | 3419.500 | CHIX | 14:45:20 |
45 | 3419.500 | CHIX | 14:45:20 |
88 | 3419.500 | CHIX | 14:44:58 |
110 | 3419.500 | BATE | 14:44:58 |
122 | 3419.500 | BATE | 14:44:58 |
81 | 3420.500 | CHIX | 14:44:57 |
81 | 3421.000 | CHIX | 14:44:56 |
443 | 3421.500 | LSE | 14:44:28 |
154 | 3421.500 | LSE | 14:44:28 |
564 | 3423.000 | LSE | 14:44:27 |
105 | 3423.000 | CHIX | 14:44:27 |
85 | 3423.500 | CHIX | 14:44:27 |
190 | 3416.500 | LSE | 14:43:56 |
591 | 3418.000 | LSE | 14:43:34 |
518 | 3415.000 | LSE | 14:42:44 |
100 | 3415.000 | CHIX | 14:42:44 |
502 | 3415.000 | LSE | 14:42:44 |
84 | 3415.000 | CHIX | 14:42:44 |
104 | 3415.500 | LSE | 14:42:34 |
132 | 3415.500 | LSE | 14:42:34 |
349 | 3415.500 | LSE | 14:42:34 |
92 | 3415.500 | CHIX | 14:42:34 |
94 | 3417.500 | CHIX | 14:41:54 |
114 | 3415.500 | BATE | 14:41:54 |
118 | 3418.000 | BATE | 14:41:42 |
115 | 3418.000 | BATE | 14:41:42 |
540 | 3420.000 | LSE | 14:41:38 |
493 | 3421.000 | LSE | 14:41:37 |
86 | 3422.000 | CHIX | 14:41:37 |
498 | 3422.000 | LSE | 14:41:36 |
428 | 3422.500 | LSE | 14:41:36 |
144 | 3422.500 | LSE | 14:41:36 |
519 | 3414.500 | LSE | 14:40:33 |
593 | 3414.500 | LSE | 14:40:33 |
92 | 3414.500 | CHIX | 14:40:33 |
43 | 3415.500 | BATE | 14:40:29 |
11 | 3415.500 | BATE | 14:40:29 |
20 | 3415.500 | BATE | 14:40:28 |
17 | 3415.500 | BATE | 14:40:27 |
92 | 3415.500 | BATE | 14:40:07 |
29 | 3415.500 | BATE | 14:40:07 |
15 | 3415.500 | BATE | 14:40:05 |
170 | 3415.500 | CHIX | 14:40:04 |
19 | 3415.500 | CHIX | 14:40:03 |
20 | 3415.500 | CHIX | 14:40:03 |
81 | 3415.500 | CHIX | 14:40:02 |
96 | 3415.000 | CHIX | 14:40:00 |
522 | 3414.500 | LSE | 14:39:43 |
636 | 3414.500 | LSE | 14:39:43 |
139 | 3414.500 | LSE | 14:39:43 |
83 | 3415.500 | CHIX | 14:39:43 |
93 | 3414.500 | LSE | 14:39:33 |
602 | 3409.000 | LSE | 14:38:40 |
74 | 3409.000 | CHIX | 14:38:15 |
52 | 3409.000 | CHIX | 14:38:15 |
44 | 3409.000 | CHIX | 14:38:15 |
97 | 3408.500 | CHIX | 14:38:09 |
570 | 3408.500 | LSE | 14:38:09 |
94 | 3409.000 | CHIX | 14:38:08 |
3 | 3409.500 | CHIX | 14:37:50 |
97 | 3408.500 | CHIX | 14:37:36 |
80 | 3408.500 | CHIX | 14:37:36 |
100 | 3408.500 | BATE | 14:37:36 |
21 | 3408.500 | BATE | 14:37:36 |
113 | 3408.500 | BATE | 14:37:36 |
8 | 3409.500 | BATE | 14:37:25 |
221 | 3409.000 | LSE | 14:37:15 |
99 | 3409.000 | LSE | 14:37:15 |
89 | 3409.000 | CHIX | 14:37:15 |
208 | 3409.000 | LSE | 14:37:14 |
538 | 3409.500 | LSE | 14:37:14 |
511 | 3408.000 | LSE | 14:36:32 |
92 | 3408.500 | CHIX | 14:36:32 |
134 | 3409.500 | CHIX | 14:36:29 |
582 | 3408.500 | LSE | 14:36:27 |
553 | 3408.500 | LSE | 14:36:27 |
553 | 3409.000 | LSE | 14:36:22 |
94 | 3402.500 | CHIX | 14:35:39 |
90 | 3405.000 | CHIX | 14:35:20 |
577 | 3405.500 | LSE | 14:35:20 |
109 | 3405.500 | BATE | 14:35:20 |
101 | 3405.000 | BATE | 14:35:20 |
89 | 3406.000 | CHIX | 14:35:16 |
80 | 3406.000 | CHIX | 14:35:16 |
123 | 3405.000 | BATE | 14:34:55 |
136 | 3406.000 | LSE | 14:34:39 |
254 | 3406.000 | LSE | 14:34:39 |
115 | 3406.000 | CHIX | 14:34:39 |
113 | 3406.000 | LSE | 14:34:39 |
108 | 3406.500 | CHIX | 14:34:36 |
563 | 3407.000 | LSE | 14:34:35 |
35 | 3407.000 | LSE | 14:34:35 |
337 | 3408.000 | LSE | 14:34:31 |
148 | 3408.000 | LSE | 14:34:31 |
489 | 3408.000 | LSE | 14:34:31 |
135 | 3408.500 | CHIX | 14:34:27 |
93 | 3402.500 | CHIX | 14:33:55 |
638 | 3403.000 | LSE | 14:33:54 |
535 | 3399.000 | LSE | 14:33:25 |
508 | 3397.500 | LSE | 14:33:01 |
111 | 3396.000 | BATE | 14:33:01 |
93 | 3398.500 | CHIX | 14:32:52 |
121 | 3399.000 | BATE | 14:32:51 |
80 | 3400.000 | CHIX | 14:32:50 |
558 | 3401.500 | LSE | 14:32:50 |
214 | 3400.500 | CHIX | 14:32:50 |
545 | 3402.000 | LSE | 14:32:40 |
195 | 3402.500 | LSE | 14:32:39 |
588 | 3402.500 | LSE | 14:32:39 |
28 | 3402.500 | CHIX | 14:32:39 |
65 | 3402.500 | CHIX | 14:32:39 |
1260 | 3403.000 | LSE | 14:32:34 |
93 | 3403.000 | CHIX | 14:32:34 |
99 | 3403.500 | CHIX | 14:32:05 |
95 | 3404.000 | CHIX | 14:32:05 |
525 | 3404.500 | LSE | 14:32:03 |
352 | 3404.500 | LSE | 14:32:03 |
176 | 3404.500 | LSE | 14:32:03 |
343 | 3403.500 | LSE | 14:31:54 |
336 | 3403.500 | LSE | 14:31:54 |
60 | 3404.000 | CHIX | 14:31:54 |
33 | 3404.000 | CHIX | 14:31:54 |
21 | 3404.500 | LSE | 14:31:52 |
73 | 3404.500 | LSE | 14:31:52 |
271 | 3404.500 | LSE | 14:31:52 |
148 | 3404.500 | LSE | 14:31:52 |
570 | 3404.500 | LSE | 14:31:52 |
45 | 3404.500 | LSE | 14:31:52 |
250 | 3405.000 | LSE | 14:31:51 |
91 | 3405.000 | CHIX | 14:31:51 |
558 | 3405.000 | LSE | 14:31:31 |
144 | 3403.500 | BATE | 14:31:31 |
119 | 3403.500 | BATE | 14:31:31 |
249 | 3403.000 | LSE | 14:31:16 |
98 | 3403.500 | LSE | 14:31:16 |
144 | 3403.500 | LSE | 14:31:16 |
117 | 3403.000 | BATE | 14:31:16 |
573 | 3404.000 | LSE | 14:31:16 |
489 | 3405.000 | LSE | 14:31:16 |
123 | 3404.500 | CHIX | 14:31:16 |
593 | 3402.500 | LSE | 14:30:55 |
637 | 3402.500 | LSE | 14:30:55 |
112 | 3402.500 | LSE | 14:30:55 |
96 | 3402.500 | CHIX | 14:30:55 |
130 | 3402.500 | LSE | 14:30:55 |
92 | 3403.000 | CHIX | 14:30:54 |
489 | 3398.500 | LSE | 14:30:28 |
305 | 3398.000 | LSE | 14:30:19 |
225 | 3398.000 | LSE | 14:30:19 |
502 | 3398.000 | LSE | 14:30:19 |
495 | 3398.500 | LSE | 14:30:18 |
478 | 3398.500 | LSE | 14:30:16 |
94 | 3398.500 | LSE | 14:30:16 |
15 | 3383.000 | BATE | 14:29:57 |
124 | 3383.000 | BATE | 14:29:57 |
579 | 3383.500 | LSE | 14:29:57 |
45 | 3385.000 | CHIX | 14:29:57 |
100 | 3385.000 | CHIX | 14:29:57 |
185 | 3384.000 | CHIX | 14:29:57 |
112 | 3383.000 | CHIX | 14:28:41 |
127 | 3383.000 | CHIX | 14:28:41 |
82 | 3383.000 | CHIX | 14:27:37 |
5 | 3381.000 | CHIX | 14:27:20 |
544 | 3380.000 | LSE | 14:26:42 |
605 | 3378.000 | LSE | 14:26:12 |
91 | 3378.000 | CHIX | 14:26:12 |
501 | 3377.000 | LSE | 14:25:00 |
487 | 3378.500 | LSE | 14:24:42 |
99 | 3378.000 | CHIX | 14:24:42 |
111 | 3378.500 | BATE | 14:24:42 |
87 | 3379.000 | LSE | 14:23:27 |
94 | 3379.000 | CHIX | 14:23:27 |
495 | 3379.000 | LSE | 14:23:27 |
504 | 3381.000 | LSE | 14:22:15 |
113 | 3381.500 | BATE | 14:22:14 |
83 | 3381.500 | CHIX | 14:22:14 |
553 | 3382.500 | LSE | 14:22:02 |
98 | 3382.500 | CHIX | 14:21:25 |
114 | 3383.000 | CHIX | 14:20:34 |
22 | 3383.000 | CHIX | 14:20:34 |
542 | 3384.000 | LSE | 14:19:52 |
106 | 3384.000 | BATE | 14:18:05 |
22 | 3384.500 | CHIX | 14:18:04 |
68 | 3384.500 | CHIX | 14:18:04 |
89 | 3385.000 | CHIX | 14:18:02 |
488 | 3385.000 | LSE | 14:17:17 |
110 | 3385.000 | LSE | 14:17:17 |
577 | 3383.500 | LSE | 14:15:38 |
99 | 3384.500 | CHIX | 14:15:32 |
122 | 3385.500 | BATE | 14:15:27 |
481 | 3386.000 | LSE | 14:15:01 |
83 | 3386.000 | CHIX | 14:15:01 |
66 | 3386.000 | LSE | 14:15:01 |
84 | 3387.500 | CHIX | 14:14:06 |
601 | 3388.000 | LSE | 14:12:29 |
104 | 3388.000 | BATE | 14:12:29 |
106 | 3389.000 | CHIX | 14:12:08 |
130 | 3389.000 | CHIX | 14:12:08 |
558 | 3388.500 | LSE | 14:11:02 |
430 | 3387.500 | LSE | 14:09:22 |
86 | 3386.000 | CHIX | 14:08:53 |
118 | 3387.000 | BATE | 14:08:50 |
577 | 3387.000 | LSE | 14:08:50 |
217 | 3387.500 | LSE | 14:08:48 |
387 | 3387.500 | LSE | 14:08:48 |
289 | 3387.500 | LSE | 14:08:48 |
90 | 3387.500 | CHIX | 14:08:48 |
264 | 3387.500 | LSE | 14:08:48 |
649 | 3388.000 | LSE | 14:08:43 |
527 | 3388.000 | LSE | 14:08:43 |
145 | 3388.000 | CHIX | 14:08:43 |
503 | 3389.000 | LSE | 14:08:36 |
161 | 3389.000 | LSE | 14:08:36 |
402 | 3389.000 | LSE | 14:08:36 |
286 | 3389.000 | LSE | 14:08:36 |
301 | 3389.000 | LSE | 14:08:36 |
213 | 3387.500 | LSE | 14:05:36 |
109 | 3387.500 | LSE | 14:05:36 |
207 | 3387.500 | LSE | 14:05:36 |
110 | 3388.000 | BATE | 14:05:36 |
597 | 3388.500 | LSE | 14:05:24 |
50 | 3389.000 | LSE | 14:04:40 |
98 | 3389.000 | CHIX | 14:04:40 |
200 | 3389.000 | LSE | 14:04:37 |
254 | 3389.000 | LSE | 14:04:37 |
167 | 3390.000 | LSE | 14:03:50 |
380 | 3390.000 | LSE | 14:03:50 |
511 | 3390.000 | LSE | 14:03:50 |
575 | 3388.500 | LSE | 14:02:55 |
54 | 3389.500 | CHIX | 14:02:54 |
42 | 3389.500 | CHIX | 14:02:54 |
538 | 3389.500 | LSE | 14:02:54 |
99 | 3389.500 | CHIX | 14:02:54 |
139 | 3388.000 | CHIX | 14:01:52 |
557 | 3388.500 | LSE | 14:00:50 |
174 | 3388.500 | LSE | 14:00:50 |
361 | 3388.500 | LSE | 14:00:50 |
90 | 3389.000 | CHIX | 14:00:41 |
118 | 3389.000 | BATE | 14:00:41 |
3 | 3390.000 | LSE | 14:00:33 |
279 | 3390.000 | LSE | 14:00:33 |
250 | 3390.000 | LSE | 14:00:33 |
493 | 3389.500 | LSE | 14:00:33 |
26 | 3389.500 | CHIX | 14:00:33 |
107 | 3389.500 | LSE | 14:00:33 |
77 | 3389.500 | CHIX | 14:00:33 |
393 | 3389.500 | LSE | 14:00:33 |
260 | 3390.000 | LSE | 13:59:54 |
568 | 3388.500 | LSE | 13:59:00 |
529 | 3388.500 | LSE | 13:58:24 |
479 | 3388.500 | LSE | 13:58:24 |
121 | 3388.500 | LSE | 13:58:24 |
104 | 3388.500 | BATE | 13:58:24 |
93 | 3388.500 | CHIX | 13:58:24 |
394 | 3389.500 | LSE | 13:57:39 |
176 | 3389.500 | LSE | 13:57:39 |
84 | 3390.000 | CHIX | 13:55:24 |
88 | 3390.500 | CHIX | 13:55:24 |
111 | 3390.500 | BATE | 13:55:24 |
571 | 3390.500 | LSE | 13:54:09 |
31 | 3390.500 | CHIX | 13:54:09 |
68 | 3390.500 | CHIX | 13:54:09 |
539 | 3390.000 | LSE | 13:53:36 |
80 | 3390.000 | CHIX | 13:52:07 |
89 | 3393.500 | CHIX | 13:50:41 |
20 | 3393.500 | BATE | 13:50:41 |
100 | 3393.500 | BATE | 13:50:41 |
594 | 3393.500 | LSE | 13:50:41 |
85 | 3393.500 | CHIX | 13:50:41 |
89 | 3393.500 | CHIX | 13:50:41 |
103 | 3394.500 | BATE | 13:48:11 |
114 | 3395.000 | LSE | 13:48:11 |
399 | 3395.000 | LSE | 13:48:11 |
97 | 3395.000 | CHIX | 13:48:11 |
260 | 3397.000 | LSE | 13:46:44 |
361 | 3398.500 | LSE | 13:46:30 |
184 | 3398.500 | LSE | 13:46:30 |
548 | 3398.500 | LSE | 13:46:30 |
23 | 3398.500 | LSE | 13:46:30 |
21 | 3398.500 | BATE | 13:46:30 |
93 | 3398.500 | BATE | 13:46:30 |
418 | 3399.000 | LSE | 13:46:13 |
79 | 3399.000 | LSE | 13:46:13 |
35 | 3398.500 | LSE | 13:46:05 |
93 | 3399.000 | CHIX | 13:46:05 |
176 | 3399.000 | CHIX | 13:46:05 |
538 | 3398.500 | LSE | 13:43:48 |
107 | 3399.000 | CHIX | 13:43:13 |
97 | 3399.500 | CHIX | 13:42:49 |
99 | 3399.500 | CHIX | 13:42:49 |
603 | 3399.500 | LSE | 13:41:11 |
84 | 3399.500 | CHIX | 13:41:11 |
15 | 3400.000 | CHIX | 13:41:04 |
76 | 3399.000 | BATE | 13:39:58 |
21 | 3399.000 | BATE | 13:39:58 |
64 | 3399.000 | BATE | 13:39:50 |
515 | 3399.000 | LSE | 13:39:49 |
584 | 3399.000 | LSE | 13:39:49 |
80 | 3399.000 | CHIX | 13:36:47 |
115 | 3399.000 | BATE | 13:36:47 |
488 | 3399.500 | LSE | 13:36:34 |
521 | 3399.500 | LSE | 13:36:34 |
80 | 3399.500 | CHIX | 13:36:33 |
97 | 3399.500 | CHIX | 13:36:33 |
328 | 3400.000 | LSE | 13:36:33 |
205 | 3400.000 | LSE | 13:36:33 |
507 | 3400.000 | LSE | 13:36:33 |
111 | 3398.500 | BATE | 13:34:12 |
563 | 3399.000 | LSE | 13:34:12 |
559 | 3399.500 | LSE | 13:33:34 |
390 | 3399.500 | LSE | 13:33:34 |
123 | 3400.000 | CHIX | 13:33:24 |
74 | 3400.000 | CHIX | 13:33:24 |
120 | 3399.500 | LSE | 13:32:42 |
523 | 3400.000 | LSE | 13:32:18 |
555 | 3400.000 | LSE | 13:32:18 |
2 | 3398.500 | LSE | 13:31:56 |
221 | 3399.000 | LSE | 13:31:54 |
352 | 3399.000 | LSE | 13:31:54 |
269 | 3399.500 | LSE | 13:31:52 |
300 | 3399.500 | LSE | 13:31:52 |
241 | 3399.500 | CHIX | 13:31:43 |
7 | 3399.500 | CHIX | 13:31:43 |
125 | 3399.000 | LSE | 13:31:41 |
352 | 3399.000 | LSE | 13:31:41 |
50 | 3399.000 | LSE | 13:31:40 |
50 | 3399.000 | LSE | 13:31:39 |
301 | 3398.500 | LSE | 13:31:22 |
128 | 3398.500 | LSE | 13:31:19 |
225 | 3398.500 | LSE | 13:31:19 |
352 | 3398.500 | LSE | 13:31:18 |
526 | 3399.000 | LSE | 13:31:16 |
74 | 3399.000 | BATE | 13:31:13 |
31 | 3399.000 | BATE | 13:31:13 |
109 | 3399.000 | LSE | 13:31:13 |
344 | 3399.000 | LSE | 13:31:13 |
67 | 3399.000 | LSE | 13:31:13 |
94 | 3399.500 | CHIX | 13:31:13 |
113 | 3400.500 | LSE | 13:31:13 |
111 | 3400.500 | LSE | 13:31:13 |
111 | 3400.500 | LSE | 13:31:13 |
250 | 3400.500 | LSE | 13:31:13 |
512 | 3400.000 | LSE | 13:31:13 |
167 | 3399.000 | LSE | 13:30:22 |
411 | 3399.000 | LSE | 13:30:22 |
12 | 3398.000 | CHIX | 13:29:30 |
76 | 3398.500 | CHIX | 13:28:33 |
15 | 3398.500 | CHIX | 13:28:32 |
10 | 3398.000 | BATE | 13:27:55 |
109 | 3398.000 | BATE | 13:27:55 |
541 | 3398.500 | LSE | 13:27:55 |
101 | 3398.500 | CHIX | 13:27:55 |
109 | 3396.000 | LSE | 13:24:34 |
374 | 3396.000 | LSE | 13:24:34 |
92 | 3396.000 | CHIX | 13:24:34 |
103 | 3397.000 | BATE | 13:22:33 |
584 | 3397.500 | LSE | 13:22:28 |
90 | 3398.500 | CHIX | 13:21:09 |
107 | 3399.500 | CHIX | 13:21:05 |
124 | 3399.500 | BATE | 13:21:05 |
67 | 3400.000 | LSE | 13:21:05 |
421 | 3400.000 | LSE | 13:21:05 |
96 | 3400.500 | CHIX | 13:18:38 |
98 | 3402.500 | BATE | 13:17:36 |
95 | 3402.500 | BATE | 13:17:36 |
157 | 3402.000 | LSE | 13:17:03 |
174 | 3402.000 | LSE | 13:17:03 |
214 | 3402.000 | LSE | 13:16:57 |
26 | 3402.500 | CHIX | 13:16:04 |
71 | 3402.500 | CHIX | 13:16:04 |
134 | 3402.500 | LSE | 13:14:59 |
371 | 3402.500 | LSE | 13:14:59 |
35 | 3403.500 | CHIX | 13:13:48 |
52 | 3403.500 | CHIX | 13:13:48 |
100 | 3403.500 | BATE | 13:13:48 |
84 | 3404.000 | CHIX | 13:13:02 |
47 | 3404.500 | CHIX | 13:12:52 |
498 | 3404.500 | LSE | 13:12:52 |
93 | 3404.500 | CHIX | 13:12:25 |
112 | 3404.500 | BATE | 13:10:35 |
94 | 3405.000 | CHIX | 13:10:14 |
604 | 3405.500 | LSE | 13:10:14 |
86 | 3406.000 | CHIX | 13:09:02 |
76 | 3406.000 | BATE | 13:09:02 |
42 | 3406.000 | BATE | 13:09:02 |
510 | 3406.500 | LSE | 13:08:21 |
103 | 3406.000 | BATE | 13:05:33 |
87 | 3406.500 | CHIX | 13:05:33 |
110 | 3407.000 | LSE | 13:05:04 |
125 | 3407.000 | LSE | 13:05:04 |
101 | 3407.000 | LSE | 13:05:04 |
172 | 3407.000 | LSE | 13:05:04 |
78 | 3407.000 | CHIX | 13:05:04 |
13 | 3407.000 | CHIX | 13:05:04 |
103 | 3406.000 | BATE | 13:02:56 |
113 | 3407.000 | BATE | 13:02:42 |
591 | 3407.500 | LSE | 13:02:34 |
95 | 3407.500 | CHIX | 13:02:34 |
265 | 3408.000 | LSE | 13:02:26 |
258 | 3408.000 | LSE | 13:02:26 |
80 | 3408.000 | CHIX | 13:02:26 |
85 | 3408.000 | CHIX | 13:02:26 |
250 | 3404.500 | LSE | 12:57:42 |
21 | 3404.500 | LSE | 12:57:42 |
250 | 3404.500 | LSE | 12:57:42 |
84 | 3404.500 | CHIX | 12:57:42 |
24 | 3404.500 | BATE | 12:57:42 |
100 | 3404.500 | BATE | 12:57:42 |
594 | 3405.000 | LSE | 12:55:15 |
111 | 3405.500 | BATE | 12:55:15 |
83 | 3406.000 | CHIX | 12:55:15 |
530 | 3406.500 | LSE | 12:55:15 |
85 | 3406.500 | CHIX | 12:55:15 |
101 | 3406.000 | BATE | 12:55:15 |
92 | 3406.500 | CHIX | 12:55:15 |
99 | 3405.000 | CHIX | 12:53:52 |
257 | 3403.500 | LSE | 12:49:21 |
122 | 3403.500 | BATE | 12:49:21 |
227 | 3403.500 | LSE | 12:49:18 |
32 | 3403.500 | LSE | 12:49:18 |
124 | 3406.000 | BATE | 12:48:31 |
99 | 3406.000 | CHIX | 12:48:31 |
523 | 3407.000 | LSE | 12:48:30 |
83 | 3407.000 | CHIX | 12:48:30 |
123 | 3406.000 | BATE | 12:46:47 |
99 | 3407.000 | CHIX | 12:45:17 |
115 | 3407.500 | BATE | 12:45:04 |
59 | 3408.000 | CHIX | 12:44:09 |
35 | 3408.000 | CHIX | 12:44:09 |
100 | 3408.500 | CHIX | 12:44:03 |
506 | 3409.000 | LSE | 12:43:37 |
92 | 3407.000 | CHIX | 12:42:16 |
519 | 3406.000 | LSE | 12:40:43 |
55 | 3403.500 | BATE | 12:39:15 |
46 | 3403.500 | BATE | 12:39:15 |
4 | 3403.500 | BATE | 12:39:15 |
80 | 3403.500 | BATE | 12:39:15 |
32 | 3403.500 | BATE | 12:39:15 |
7 | 3404.000 | CHIX | 12:39:15 |
15 | 3404.000 | CHIX | 12:39:02 |
1 | 3404.000 | CHIX | 12:39:00 |
70 | 3404.000 | CHIX | 12:39:00 |
96 | 3404.000 | CHIX | 12:37:47 |
196 | 3404.500 | LSE | 12:37:45 |
296 | 3404.500 | LSE | 12:37:38 |
40 | 3405.000 | CHIX | 12:35:19 |
56 | 3405.000 | CHIX | 12:35:19 |
119 | 3405.000 | BATE | 12:35:19 |
590 | 3405.500 | LSE | 12:35:19 |
91 | 3405.500 | CHIX | 12:35:19 |
188 | 3407.000 | LSE | 12:32:38 |
91 | 3407.000 | CHIX | 12:32:38 |
121 | 3407.000 | BATE | 12:32:38 |
173 | 3407.000 | LSE | 12:32:38 |
135 | 3407.000 | LSE | 12:32:38 |
82 | 3407.000 | CHIX | 12:31:27 |
47 | 3408.500 | BATE | 12:30:15 |
66 | 3408.500 | BATE | 12:30:15 |
93 | 3408.500 | CHIX | 12:30:15 |
110 | 3409.000 | LSE | 12:30:15 |
128 | 3409.000 | LSE | 12:30:15 |
318 | 3409.000 | LSE | 12:30:15 |
86 | 3407.500 | CHIX | 12:28:47 |
100 | 3407.500 | BATE | 12:28:47 |
104 | 3408.000 | BATE | 12:28:21 |
91 | 3408.000 | CHIX | 12:28:21 |
81 | 3408.500 | CHIX | 12:28:20 |
74 | 3405.000 | LSE | 12:26:47 |
434 | 3405.000 | LSE | 12:26:47 |
557 | 3400.500 | LSE | 12:24:06 |
103 | 3400.500 | BATE | 12:24:06 |
42 | 3400.500 | CHIX | 12:24:06 |
49 | 3400.500 | CHIX | 12:24:06 |
19 | 3401.000 | CHIX | 12:23:36 |
105 | 3399.000 | BATE | 12:21:50 |
27 | 3399.000 | LSE | 12:21:05 |
296 | 3399.000 | LSE | 12:21:05 |
235 | 3399.000 | LSE | 12:21:04 |
14 | 3399.500 | CHIX | 12:20:11 |
73 | 3399.500 | CHIX | 12:20:10 |
76 | 3399.500 | BATE | 12:20:10 |
33 | 3399.500 | BATE | 12:20:10 |
91 | 3399.500 | CHIX | 12:20:09 |
47 | 3399.500 | LSE | 12:18:40 |
466 | 3399.500 | LSE | 12:18:40 |
65 | 3400.000 | CHIX | 12:18:10 |
112 | 3399.500 | BATE | 12:16:09 |
85 | 3399.500 | CHIX | 12:16:09 |
541 | 3400.000 | LSE | 12:16:08 |
99 | 3400.000 | CHIX | 12:16:08 |
44 | 3398.500 | CHIX | 12:13:00 |
65 | 3398.500 | CHIX | 12:13:00 |
289 | 3399.000 | LSE | 12:12:28 |
280 | 3399.000 | LSE | 12:12:28 |
91 | 3399.000 | CHIX | 12:12:28 |
101 | 3399.000 | BATE | 12:12:11 |
80 | 3399.000 | CHIX | 12:09:44 |
111 | 3399.500 | BATE | 12:09:44 |
384 | 3401.000 | LSE | 12:09:20 |
216 | 3401.000 | LSE | 12:09:18 |
239 | 3402.500 | LSE | 12:07:30 |
272 | 3402.500 | LSE | 12:07:30 |
91 | 3402.500 | CHIX | 12:07:30 |
119 | 3402.500 | BATE | 12:07:30 |
60 | 3403.500 | CHIX | 12:06:53 |
94 | 3401.500 | CHIX | 12:05:02 |
124 | 3401.500 | BATE | 12:05:02 |
119 | 3403.500 | BATE | 12:03:38 |
410 | 3404.500 | LSE | 12:03:19 |
129 | 3404.500 | LSE | 12:03:19 |
96 | 3405.500 | CHIX | 12:03:04 |
92 | 3405.500 | CHIX | 12:03:04 |
85 | 3405.500 | CHIX | 12:03:04 |
23 | 3405.500 | LSE | 12:03:04 |
355 | 3405.500 | LSE | 12:03:04 |
124 | 3405.500 | BATE | 12:03:04 |
119 | 3405.500 | BATE | 12:03:04 |
156 | 3405.500 | LSE | 12:02:31 |
89 | 3406.000 | CHIX | 12:02:31 |
1 | 3404.000 | CHIX | 12:00:56 |
75 | 3404.000 | LSE | 12:00:56 |
97 | 3404.000 | CHIX | 12:00:56 |
35 | 3404.000 | LSE | 12:00:56 |
19 | 3404.000 | LSE | 12:00:56 |
399 | 3404.000 | LSE | 12:00:43 |
116 | 3404.000 | BATE | 12:00:43 |
139 | 3404.000 | CHIX | 12:00:14 |
516 | 3402.000 | LSE | 11:57:19 |
68 | 3402.000 | BATE | 11:57:19 |
125 | 3402.000 | CHIX | 11:57:19 |
49 | 3402.000 | BATE | 11:57:19 |
90 | 3402.500 | CHIX | 11:57:01 |
567 | 3400.500 | LSE | 11:54:13 |
244 | 3397.500 | LSE | 11:51:34 |
327 | 3397.500 | LSE | 11:51:10 |
93 | 3398.000 | CHIX | 11:51:00 |
23 | 3398.500 | BATE | 11:50:51 |
89 | 3398.500 | BATE | 11:50:51 |
84 | 3398.500 | CHIX | 11:50:37 |
70 | 3399.500 | CHIX | 11:49:15 |
15 | 3399.500 | CHIX | 11:49:10 |
7 | 3400.000 | BATE | 11:48:51 |
592 | 3400.000 | LSE | 11:48:45 |
96 | 3400.000 | BATE | 11:48:45 |
515 | 3401.500 | LSE | 11:48:05 |
123 | 3402.000 | BATE | 11:46:44 |
80 | 3402.000 | CHIX | 11:46:44 |
516 | 3402.000 | LSE | 11:46:44 |
92 | 3400.000 | CHIX | 11:42:45 |
98 | 3399.500 | CHIX | 11:42:45 |
4 | 3400.000 | LSE | 11:42:45 |
299 | 3400.000 | LSE | 11:42:45 |
188 | 3400.000 | LSE | 11:42:45 |
104 | 3400.000 | BATE | 11:42:45 |
99 | 3400.500 | LSE | 11:42:15 |
425 | 3400.500 | LSE | 11:42:15 |
85 | 3401.000 | CHIX | 11:41:29 |
38 | 3401.000 | BATE | 11:41:29 |
108 | 3401.000 | CHIX | 11:41:29 |
85 | 3401.000 | BATE | 11:41:29 |
101 | 3401.000 | BATE | 11:41:29 |
11 | 3401.000 | BATE | 11:41:29 |
521 | 3401.500 | LSE | 11:41:21 |
13 | 3402.500 | CHIX | 11:40:01 |
80 | 3402.000 | BATE | 11:39:05 |
87 | 3402.000 | CHIX | 11:39:05 |
83 | 3401.000 | CHIX | 11:38:20 |
58 | 3399.500 | CHIX | 11:37:40 |
493 | 3398.000 | LSE | 11:34:45 |
82 | 3398.000 | CHIX | 11:34:45 |
103 | 3398.000 | BATE | 11:34:45 |
8 | 3398.500 | CHIX | 11:33:57 |
5 | 3398.500 | BATE | 11:33:57 |
13 | 3398.500 | CHIX | 11:33:57 |
220 | 3397.500 | LSE | 11:31:45 |
22 | 3397.500 | LSE | 11:30:51 |
209 | 3397.500 | LSE | 11:30:51 |
51 | 3397.500 | LSE | 11:30:51 |
84 | 3398.500 | CHIX | 11:30:42 |
6 | 3399.500 | BATE | 11:30:19 |
108 | 3399.500 | BATE | 11:30:19 |
42 | 3400.500 | BATE | 11:30:19 |
64 | 3400.500 | BATE | 11:30:19 |
97 | 3400.500 | CHIX | 11:30:19 |
493 | 3401.000 | LSE | 11:30:19 |
2 | 3401.000 | LSE | 11:30:19 |
542 | 3400.500 | LSE | 11:27:43 |
53 | 3400.500 | LSE | 11:27:43 |
119 | 3401.000 | CHIX | 11:27:20 |
549 | 3398.500 | LSE | 11:26:17 |
87 | 3398.500 | CHIX | 11:26:17 |
13 | 3396.500 | BATE | 11:24:38 |
111 | 3396.500 | BATE | 11:24:15 |
3 | 3398.000 | CHIX | 11:24:03 |
107 | 3398.000 | BATE | 11:24:03 |
94 | 3398.000 | CHIX | 11:24:03 |
332 | 3398.500 | LSE | 11:24:03 |
163 | 3398.500 | LSE | 11:24:03 |
87 | 3398.500 | CHIX | 11:24:03 |
116 | 3398.500 | BATE | 11:24:03 |
23 | 3397.000 | CHIX | 11:20:26 |
62 | 3397.000 | CHIX | 11:20:26 |
111 | 3398.000 | BATE | 11:20:22 |
81 | 3398.000 | CHIX | 11:20:22 |
530 | 3398.500 | LSE | 11:19:46 |
108 | 3397.500 | BATE | 11:17:38 |
99 | 3397.500 | CHIX | 11:17:38 |
94 | 3398.000 | CHIX | 11:16:31 |
115 | 3398.500 | BATE | 11:16:30 |
511 | 3399.000 | LSE | 11:16:28 |
110 | 3399.000 | CHIX | 11:16:28 |
91 | 3400.000 | CHIX | 11:16:23 |
87 | 3391.500 | CHIX | 11:12:44 |
544 | 3392.500 | LSE | 11:12:44 |
27 | 3394.500 | BATE | 11:11:20 |
80 | 3394.500 | BATE | 11:11:20 |
94 | 3397.000 | CHIX | 11:10:21 |
500 | 3397.000 | LSE | 11:10:21 |
88 | 3397.000 | CHIX | 11:10:21 |
123 | 3397.000 | BATE | 11:10:21 |
81 | 3397.000 | CHIX | 11:10:21 |
83 | 3397.000 | BATE | 11:09:09 |
20 | 3397.000 | BATE | 11:08:54 |
105 | 3397.000 | BATE | 11:08:54 |
518 | 3397.500 | LSE | 11:08:48 |
83 | 3397.500 | CHIX | 11:08:48 |
117 | 3397.500 | BATE | 11:08:48 |
339 | 3397.000 | LSE | 11:07:52 |
238 | 3397.000 | LSE | 11:07:33 |
20 | 3397.500 | CHIX | 11:07:10 |
15 | 3397.000 | BATE | 11:07:00 |
68 | 3395.000 | CHIX | 11:05:54 |
96 | 3390.500 | CHIX | 11:03:59 |
403 | 3390.000 | LSE | 11:02:21 |
108 | 3390.000 | LSE | 11:02:21 |
38 | 3390.500 | CHIX | 11:01:36 |
58 | 3390.500 | CHIX | 11:01:36 |
97 | 3392.000 | CHIX | 11:01:08 |
354 | 3392.500 | LSE | 11:01:08 |
146 | 3392.500 | LSE | 11:01:08 |
122 | 3393.000 | BATE | 10:59:32 |
29 | 3393.500 | LSE | 10:59:32 |
470 | 3393.500 | LSE | 10:59:32 |
87 | 3394.000 | CHIX | 10:58:21 |
44 | 3393.000 | CHIX | 10:57:01 |
41 | 3393.000 | CHIX | 10:56:27 |
12 | 3394.000 | BATE | 10:56:27 |
6 | 3394.000 | BATE | 10:56:27 |
90 | 3394.000 | BATE | 10:56:27 |
551 | 3395.500 | LSE | 10:55:46 |
113 | 3396.000 | BATE | 10:55:22 |
91 | 3396.500 | CHIX | 10:55:22 |
117 | 3397.000 | BATE | 10:54:06 |
91 | 3397.500 | CHIX | 10:53:50 |
558 | 3397.500 | LSE | 10:52:46 |
2 | 3397.500 | CHIX | 10:52:46 |
92 | 3397.500 | CHIX | 10:52:46 |
51 | 3395.000 | CHIX | 10:51:26 |
107 | 3397.000 | LSE | 10:51:02 |
424 | 3397.000 | LSE | 10:51:02 |
106 | 3397.000 | BATE | 10:51:02 |
107 | 3397.000 | BATE | 10:51:02 |
88 | 3397.000 | CHIX | 10:51:02 |
83 | 3398.000 | CHIX | 10:48:24 |
94 | 3399.500 | CHIX | 10:47:17 |
100 | 3400.000 | BATE | 10:47:17 |
124 | 3400.000 | BATE | 10:47:17 |
534 | 3400.500 | LSE | 10:47:09 |
115 | 3401.500 | CHIX | 10:47:09 |
526 | 3401.500 | LSE | 10:47:09 |
101 | 3401.500 | BATE | 10:47:09 |
21 | 3397.000 | BATE | 10:45:30 |
318 | 3396.000 | LSE | 10:44:58 |
218 | 3396.000 | LSE | 10:44:58 |
99 | 3393.500 | CHIX | 10:42:53 |
89 | 3394.000 | CHIX | 10:42:37 |
307 | 3393.000 | LSE | 10:41:51 |
179 | 3393.000 | LSE | 10:41:39 |
563 | 3390.000 | LSE | 10:40:24 |
85 | 3390.000 | CHIX | 10:40:24 |
147 | 3388.500 | LSE | 10:37:50 |
140 | 3388.500 | LSE | 10:37:42 |
244 | 3388.500 | LSE | 10:37:42 |
47 | 3390.000 | CHIX | 10:37:10 |
46 | 3390.000 | CHIX | 10:37:10 |
122 | 3392.000 | BATE | 10:36:35 |
31 | 3392.000 | BATE | 10:36:35 |
91 | 3392.000 | CHIX | 10:36:35 |
99 | 3392.000 | CHIX | 10:36:12 |
74 | 3392.000 | BATE | 10:36:10 |
56 | 3392.000 | LSE | 10:34:42 |
392 | 3392.000 | LSE | 10:34:42 |
150 | 3392.000 | LSE | 10:34:42 |
505 | 3392.500 | LSE | 10:34:42 |
140 | 3393.500 | BATE | 10:33:39 |
441 | 3393.500 | LSE | 10:33:39 |
133 | 3393.500 | LSE | 10:33:20 |
88 | 3394.000 | CHIX | 10:32:23 |
52 | 3395.000 | BATE | 10:31:59 |
55 | 3395.000 | BATE | 10:31:59 |
82 | 3395.000 | CHIX | 10:31:59 |
111 | 3395.000 | BATE | 10:31:59 |
178 | 3393.500 | LSE | 10:31:23 |
398 | 3393.500 | LSE | 10:31:22 |
105 | 3390.000 | BATE | 10:30:04 |
73 | 3390.000 | CHIX | 10:30:04 |
2 | 3390.500 | CHIX | 10:29:59 |
87 | 3390.500 | CHIX | 10:29:59 |
370 | 3390.500 | LSE | 10:29:59 |
180 | 3390.500 | LSE | 10:29:59 |
38 | 3390.000 | CHIX | 10:28:19 |
57 | 3390.000 | CHIX | 10:28:04 |
18 | 3391.000 | LSE | 10:27:16 |
575 | 3391.000 | LSE | 10:27:16 |
91 | 3388.000 | CHIX | 10:25:18 |
525 | 3391.000 | LSE | 10:24:24 |
81 | 3392.000 | CHIX | 10:23:47 |
97 | 3394.000 | CHIX | 10:23:17 |
101 | 3395.500 | BATE | 10:22:45 |
539 | 3398.000 | LSE | 10:22:19 |
367 | 3396.000 | LSE | 10:21:14 |
186 | 3396.000 | LSE | 10:21:14 |
91 | 3397.000 | CHIX | 10:21:13 |
39 | 3394.500 | BATE | 10:19:30 |
68 | 3394.500 | BATE | 10:19:30 |
29 | 3398.500 | CHIX | 10:18:57 |
61 | 3398.500 | CHIX | 10:18:56 |
422 | 3399.500 | LSE | 10:18:55 |
174 | 3399.500 | LSE | 10:18:55 |
117 | 3401.500 | BATE | 10:18:09 |
146 | 3402.500 | CHIX | 10:17:53 |
508 | 3403.000 | LSE | 10:17:46 |
101 | 3404.000 | BATE | 10:16:43 |
97 | 3404.500 | CHIX | 10:16:39 |
2 | 3405.000 | CHIX | 10:16:31 |
111 | 3405.000 | BATE | 10:16:31 |
67 | 3405.000 | CHIX | 10:16:31 |
15 | 3405.000 | CHIX | 10:16:12 |
525 | 3405.500 | LSE | 10:16:12 |
93 | 3406.000 | BATE | 10:14:43 |
88 | 3406.000 | CHIX | 10:14:43 |
10 | 3406.000 | BATE | 10:14:43 |
571 | 3406.500 | LSE | 10:13:37 |
33 | 3406.500 | LSE | 10:13:34 |
13 | 3407.500 | CHIX | 10:12:44 |
49 | 3407.500 | BATE | 10:12:44 |
74 | 3407.500 | CHIX | 10:12:44 |
72 | 3407.500 | BATE | 10:12:44 |
102 | 3408.500 | CHIX | 10:11:13 |
317 | 3408.500 | LSE | 10:11:13 |
238 | 3408.500 | LSE | 10:11:13 |
112 | 3408.500 | BATE | 10:11:13 |
82 | 3409.000 | CHIX | 10:09:54 |
601 | 3410.000 | LSE | 10:08:59 |
97 | 3410.000 | CHIX | 10:08:59 |
4 | 3411.500 | CHIX | 10:07:37 |
94 | 3411.500 | CHIX | 10:07:35 |
30 | 3413.000 | LSE | 10:06:37 |
9 | 3413.000 | LSE | 10:06:37 |
8 | 3413.000 | LSE | 10:06:37 |
109 | 3413.000 | LSE | 10:06:37 |
3 | 3413.000 | LSE | 10:06:32 |
16 | 3413.000 | LSE | 10:06:32 |
165 | 3413.000 | LSE | 10:06:31 |
134 | 3413.000 | LSE | 10:06:31 |
80 | 3413.000 | LSE | 10:06:31 |
533 | 3414.000 | LSE | 10:06:09 |
116 | 3414.000 | BATE | 10:06:09 |
92 | 3414.000 | CHIX | 10:06:09 |
19 | 3415.000 | CHIX | 10:05:35 |
123 | 3414.500 | BATE | 10:03:47 |
493 | 3414.500 | LSE | 10:03:47 |
96 | 3414.500 | CHIX | 10:03:47 |
108 | 3414.500 | BATE | 10:03:47 |
17 | 3415.000 | CHIX | 10:02:46 |
89 | 3415.000 | CHIX | 10:02:46 |
77 | 3415.000 | CHIX | 10:02:46 |
3 | 3415.000 | CHIX | 10:02:46 |
92 | 3414.500 | CHIX | 10:00:54 |
28 | 3414.500 | BATE | 10:00:54 |
74 | 3414.500 | BATE | 10:00:54 |
204 | 3415.000 | LSE | 10:00:52 |
367 | 3415.000 | LSE | 10:00:52 |
95 | 3415.000 | LSE | 09:59:27 |
402 | 3415.000 | LSE | 09:59:27 |
104 | 3421.000 | BATE | 09:58:37 |
15 | 3421.000 | BATE | 09:58:37 |
96 | 3421.000 | CHIX | 09:58:37 |
506 | 3421.000 | LSE | 09:58:37 |
62 | 3422.500 | LSE | 09:56:17 |
103 | 3422.500 | LSE | 09:56:17 |
107 | 3422.500 | LSE | 09:56:17 |
16 | 3422.500 | LSE | 09:56:17 |
47 | 3422.500 | LSE | 09:56:17 |
17 | 3422.500 | LSE | 09:56:17 |
150 | 3422.500 | LSE | 09:56:17 |
47 | 3423.000 | CHIX | 09:56:17 |
43 | 3423.000 | CHIX | 09:56:17 |
112 | 3423.500 | BATE | 09:56:17 |
94 | 3424.000 | CHIX | 09:56:17 |
98 | 3424.000 | LSE | 09:56:17 |
421 | 3424.000 | LSE | 09:56:17 |
81 | 3426.000 | CHIX | 09:53:51 |
586 | 3426.500 | LSE | 09:53:51 |
94 | 3426.500 | CHIX | 09:53:51 |
536 | 3426.500 | LSE | 09:53:11 |
99 | 3426.500 | BATE | 09:53:11 |
21 | 3426.500 | BATE | 09:53:11 |
83 | 3426.500 | CHIX | 09:53:11 |
23 | 3426.000 | LSE | 09:50:35 |
117 | 3426.500 | BATE | 09:50:32 |
99 | 3427.000 | CHIX | 09:50:29 |
109 | 3427.000 | BATE | 09:50:29 |
500 | 3427.000 | LSE | 09:50:29 |
89 | 3426.000 | CHIX | 09:47:33 |
98 | 3426.500 | CHIX | 09:47:31 |
116 | 3427.500 | BATE | 09:47:03 |
541 | 3428.500 | LSE | 09:45:52 |
113 | 3428.500 | BATE | 09:45:52 |
27 | 3429.000 | CHIX | 09:45:52 |
66 | 3429.000 | CHIX | 09:45:52 |
485 | 3430.000 | LSE | 09:44:38 |
12 | 3430.000 | BATE | 09:44:21 |
96 | 3430.000 | BATE | 09:44:21 |
12 | 3430.000 | BATE | 09:44:21 |
52 | 3430.500 | LSE | 09:43:44 |
442 | 3430.500 | LSE | 09:43:11 |
132 | 3431.000 | CHIX | 09:43:11 |
65 | 3430.500 | LSE | 09:41:01 |
104 | 3430.500 | LSE | 09:41:01 |
128 | 3431.500 | CHIX | 09:40:55 |
21 | 3431.500 | CHIX | 09:40:55 |
100 | 3430.500 | LSE | 09:40:46 |
100 | 3430.500 | LSE | 09:40:46 |
30 | 3430.500 | LSE | 09:40:39 |
200 | 3430.500 | LSE | 09:40:39 |
12 | 3433.500 | BATE | 09:38:52 |
87 | 3433.500 | BATE | 09:38:52 |
12 | 3433.500 | BATE | 09:38:52 |
593 | 3434.000 | LSE | 09:38:52 |
96 | 3434.000 | CHIX | 09:38:52 |
87 | 3434.500 | CHIX | 09:37:04 |
121 | 3435.000 | LSE | 09:36:53 |
77 | 3435.000 | LSE | 09:36:53 |
174 | 3435.000 | LSE | 09:36:53 |
220 | 3435.000 | LSE | 09:36:53 |
113 | 3435.000 | BATE | 09:36:53 |
47 | 3435.500 | CHIX | 09:36:04 |
116 | 3435.000 | BATE | 09:35:18 |
95 | 3437.000 | CHIX | 09:34:38 |
596 | 3438.500 | LSE | 09:33:52 |
80 | 3438.000 | CHIX | 09:33:52 |
116 | 3438.000 | BATE | 09:33:04 |
85 | 3438.000 | CHIX | 09:33:04 |
557 | 3436.500 | LSE | 09:32:02 |
113 | 3436.500 | BATE | 09:32:02 |
91 | 3436.500 | CHIX | 09:32:02 |
118 | 3436.500 | BATE | 09:31:01 |
6 | 3436.500 | CHIX | 09:30:48 |
2 | 3436.500 | CHIX | 09:30:48 |
83 | 3436.500 | CHIX | 09:30:44 |
528 | 3437.000 | LSE | 09:30:43 |
312 | 3435.000 | LSE | 09:29:00 |
277 | 3435.000 | LSE | 09:29:00 |
88 | 3435.000 | CHIX | 09:28:40 |
188 | 3435.500 | BATE | 09:28:40 |
76 | 3436.500 | LSE | 09:27:33 |
440 | 3436.500 | LSE | 09:27:33 |
85 | 3436.500 | CHIX | 09:27:33 |
83 | 3436.000 | CHIX | 09:25:58 |
552 | 3436.000 | LSE | 09:25:58 |
88 | 3436.000 | CHIX | 09:25:58 |
121 | 3435.000 | BATE | 09:23:49 |
51 | 3435.500 | LSE | 09:23:42 |
382 | 3435.500 | LSE | 09:23:42 |
80 | 3435.500 | LSE | 09:23:42 |
85 | 3436.000 | CHIX | 09:23:19 |
35 | 3436.000 | CHIX | 09:23:19 |
64 | 3436.000 | CHIX | 09:22:34 |
67 | 3437.500 | BATE | 09:21:34 |
42 | 3437.500 | BATE | 09:21:34 |
520 | 3438.000 | LSE | 09:21:34 |
3 | 3438.000 | CHIX | 09:21:34 |
81 | 3438.000 | CHIX | 09:21:34 |
86 | 3438.000 | CHIX | 09:20:12 |
96 | 3438.500 | CHIX | 09:20:06 |
104 | 3439.000 | BATE | 09:19:43 |
588 | 3439.000 | LSE | 09:19:41 |
100 | 3439.000 | BATE | 09:18:45 |
80 | 3439.500 | CHIX | 09:18:45 |
314 | 3439.500 | LSE | 09:17:00 |
280 | 3439.000 | LSE | 09:17:00 |
115 | 3439.000 | BATE | 09:17:00 |
49 | 3439.500 | CHIX | 09:17:00 |
538 | 3439.500 | LSE | 09:17:00 |
83 | 3439.500 | CHIX | 09:17:00 |
41 | 3439.500 | CHIX | 09:16:50 |
66 | 3440.000 | CHIX | 09:16:38 |
26 | 3440.000 | CHIX | 09:16:37 |
14 | 3436.500 | LSE | 09:15:25 |
26 | 3436.500 | LSE | 09:15:24 |
107 | 3436.000 | BATE | 09:14:19 |
581 | 3436.500 | LSE | 09:14:19 |
99 | 3436.500 | CHIX | 09:14:19 |
4 | 3432.500 | BATE | 09:11:04 |
100 | 3432.000 | BATE | 09:11:04 |
568 | 3432.500 | LSE | 09:11:04 |
94 | 3432.000 | CHIX | 09:11:04 |
105 | 3432.500 | BATE | 09:11:04 |
93 | 3433.000 | CHIX | 09:09:39 |
546 | 3433.000 | LSE | 09:09:32 |
101 | 3434.000 | BATE | 09:08:30 |
80 | 3434.500 | BATE | 09:08:26 |
46 | 3434.500 | LSE | 09:08:23 |
518 | 3434.500 | LSE | 09:08:23 |
102 | 3435.000 | CHIX | 09:08:23 |
1 | 3435.000 | CHIX | 09:08:23 |
6 | 3434.500 | CHIX | 09:08:23 |
76 | 3434.500 | CHIX | 09:08:23 |
588 | 3434.000 | LSE | 09:07:06 |
97 | 3435.000 | CHIX | 09:06:03 |
597 | 3435.500 | LSE | 09:05:59 |
123 | 3436.000 | BATE | 09:05:12 |
89 | 3436.500 | CHIX | 09:04:53 |
94 | 3436.500 | CHIX | 09:04:51 |
120 | 3436.500 | BATE | 09:04:12 |
43 | 3437.000 | CHIX | 09:04:12 |
41 | 3437.000 | CHIX | 09:04:12 |
90 | 3437.000 | CHIX | 09:04:12 |
102 | 3437.500 | BATE | 09:03:59 |
549 | 3438.000 | LSE | 09:03:59 |
527 | 3438.000 | LSE | 09:03:59 |
1 | 3438.500 | CHIX | 09:03:43 |
101 | 3438.000 | BATE | 09:01:42 |
600 | 3438.500 | LSE | 09:01:40 |
43 | 3438.500 | CHIX | 09:01:40 |
54 | 3438.500 | CHIX | 09:01:40 |
90 | 3437.500 | CHIX | 09:00:32 |
87 | 3438.000 | CHIX | 09:00:30 |
538 | 3438.000 | LSE | 09:00:30 |
63 | 3438.500 | BATE | 09:00:03 |
42 | 3438.500 | CHIX | 09:00:03 |
583 | 3438.500 | LSE | 09:00:03 |
49 | 3438.500 | BATE | 09:00:03 |
51 | 3438.500 | CHIX | 09:00:03 |
86 | 3436.500 | CHIX | 08:57:20 |
111 | 3436.500 | BATE | 08:57:20 |
118 | 3436.500 | BATE | 08:55:41 |
53 | 3436.500 | CHIX | 08:55:41 |
45 | 3436.500 | CHIX | 08:55:38 |
582 | 3437.000 | LSE | 08:55:36 |
96 | 3437.500 | CHIX | 08:55:16 |
103 | 3437.500 | BATE | 08:53:33 |
571 | 3438.000 | LSE | 08:53:28 |
102 | 3439.000 | BATE | 08:53:20 |
31 | 3439.000 | BATE | 08:53:20 |
12 | 3439.000 | BATE | 08:53:20 |
1 | 3439.000 | BATE | 08:53:20 |
1 | 3439.000 | LSE | 08:53:20 |
364 | 3439.000 | LSE | 08:53:20 |
184 | 3439.000 | LSE | 08:53:20 |
11 | 3439.000 | BATE | 08:53:20 |
6 | 3439.000 | BATE | 08:53:20 |
10 | 3439.000 | BATE | 08:53:20 |
11 | 3439.000 | BATE | 08:53:20 |
30 | 3439.000 | BATE | 08:53:20 |
25 | 3439.000 | BATE | 08:53:20 |
11 | 3439.000 | BATE | 08:53:20 |
93 | 3439.500 | CHIX | 08:53:20 |
86 | 3439.500 | CHIX | 08:53:20 |
90 | 3439.500 | CHIX | 08:53:20 |
266 | 3439.500 | LSE | 08:53:20 |
341 | 3439.500 | LSE | 08:53:20 |
83 | 3440.500 | CHIX | 08:52:31 |
1 | 3440.500 | CHIX | 08:52:31 |
1 | 3440.500 | CHIX | 08:52:30 |
105 | 3439.000 | BATE | 08:50:47 |
707 | 3439.500 | LSE | 08:50:46 |
42 | 3437.500 | CHIX | 08:49:43 |
47 | 3437.500 | CHIX | 08:49:43 |
88 | 3437.500 | CHIX | 08:49:43 |
377 | 3438.000 | LSE | 08:49:19 |
118 | 3438.000 | LSE | 08:49:07 |
72 | 3434.500 | CHIX | 08:46:49 |
20 | 3434.500 | CHIX | 08:46:49 |
119 | 3437.000 | BATE | 08:45:40 |
126 | 3438.000 | BATE | 08:45:40 |
84 | 3438.500 | CHIX | 08:45:37 |
398 | 3439.000 | LSE | 08:45:37 |
171 | 3439.000 | LSE | 08:45:37 |
107 | 3439.000 | CHIX | 08:45:37 |
60 | 3439.500 | CHIX | 08:43:56 |
26 | 3439.500 | CHIX | 08:43:56 |
100 | 3439.500 | BATE | 08:43:56 |
529 | 3440.000 | LSE | 08:43:56 |
117 | 3438.000 | BATE | 08:41:50 |
96 | 3439.000 | CHIX | 08:41:40 |
537 | 3439.500 | LSE | 08:41:37 |
89 | 3439.500 | CHIX | 08:41:37 |
4 | 3440.000 | BATE | 08:40:04 |
10 | 3440.000 | BATE | 08:40:04 |
6 | 3440.000 | BATE | 08:40:04 |
96 | 3440.000 | BATE | 08:40:04 |
122 | 3441.000 | BATE | 08:39:53 |
88 | 3441.500 | CHIX | 08:39:52 |
95 | 3441.500 | CHIX | 08:39:52 |
385 | 3441.500 | LSE | 08:39:52 |
172 | 3441.500 | LSE | 08:39:52 |
211 | 3441.500 | LSE | 08:39:44 |
342 | 3441.500 | LSE | 08:39:44 |
95 | 3442.000 | CHIX | 08:39:44 |
68 | 3440.500 | LSE | 08:39:10 |
13 | 3440.500 | LSE | 08:39:10 |
73 | 3440.500 | LSE | 08:39:10 |
118 | 3440.500 | LSE | 08:39:10 |
25 | 3440.000 | LSE | 08:37:40 |
50 | 3440.000 | LSE | 08:37:40 |
87 | 3441.000 | CHIX | 08:37:32 |
7 | 3441.500 | BATE | 08:37:29 |
41 | 3441.500 | BATE | 08:37:29 |
52 | 3441.500 | BATE | 08:37:29 |
57 | 3441.500 | BATE | 08:37:29 |
52 | 3441.500 | BATE | 08:37:29 |
22 | 3441.500 | BATE | 08:37:29 |
20 | 3441.500 | BATE | 08:37:29 |
339 | 3442.000 | LSE | 08:37:29 |
214 | 3442.000 | LSE | 08:37:29 |
330 | 3442.500 | LSE | 08:37:29 |
53 | 3442.500 | LSE | 08:37:29 |
319 | 3442.500 | LSE | 08:37:29 |
101 | 3442.500 | BATE | 08:37:29 |
144 | 3442.500 | CHIX | 08:37:12 |
235 | 3440.500 | LSE | 08:35:17 |
341 | 3440.500 | LSE | 08:35:17 |
196 | 3441.000 | LSE | 08:35:16 |
196 | 3441.000 | LSE | 08:35:16 |
156 | 3439.000 | LSE | 08:34:22 |
140 | 3439.000 | LSE | 08:34:22 |
90 | 3439.000 | LSE | 08:34:19 |
48 | 3439.000 | LSE | 08:34:13 |
60 | 3439.000 | LSE | 08:34:13 |
96 | 3439.000 | CHIX | 08:34:12 |
159 | 3439.500 | LSE | 08:34:05 |
375 | 3439.500 | LSE | 08:34:05 |
72 | 3439.500 | LSE | 08:33:57 |
424 | 3439.500 | LSE | 08:33:53 |
93 | 3439.500 | CHIX | 08:33:53 |
107 | 3439.500 | LSE | 08:33:53 |
83 | 3439.500 | CHIX | 08:33:53 |
110 | 3438.500 | BATE | 08:32:07 |
112 | 3438.500 | CHIX | 08:32:07 |
520 | 3439.000 | LSE | 08:32:05 |
514 | 3439.500 | LSE | 08:31:40 |
119 | 3438.500 | BATE | 08:30:16 |
83 | 3439.000 | CHIX | 08:30:10 |
61 | 3439.500 | LSE | 08:30:10 |
440 | 3439.500 | LSE | 08:30:10 |
100 | 3439.000 | BATE | 08:29:01 |
80 | 3439.500 | CHIX | 08:29:01 |
120 | 3440.000 | BATE | 08:29:01 |
90 | 3440.000 | CHIX | 08:28:31 |
560 | 3440.000 | LSE | 08:28:31 |
96 | 3440.000 | CHIX | 08:28:31 |
104 | 3440.000 | BATE | 08:28:31 |
134 | 3440.500 | LSE | 08:28:31 |
439 | 3440.500 | LSE | 08:28:31 |
492 | 3440.000 | LSE | 08:28:03 |
98 | 3441.000 | CHIX | 08:26:43 |
519 | 3441.500 | LSE | 08:26:31 |
577 | 3442.000 | LSE | 08:26:20 |
14 | 3442.000 | LSE | 08:26:20 |
92 | 3440.000 | BATE | 08:25:10 |
12 | 3440.000 | BATE | 08:25:09 |
22 | 3440.000 | BATE | 08:25:09 |
80 | 3440.000 | BATE | 08:25:09 |
42 | 3440.500 | CHIX | 08:25:07 |
54 | 3440.500 | CHIX | 08:25:07 |
533 | 3441.500 | LSE | 08:25:00 |
110 | 3441.000 | CHIX | 08:23:48 |
3 | 3441.000 | CHIX | 08:23:48 |
19 | 3440.500 | CHIX | 08:23:48 |
28 | 3440.500 | CHIX | 08:23:48 |
37 | 3440.500 | CHIX | 08:23:48 |
505 | 3441.000 | LSE | 08:23:48 |
24 | 3441.500 | LSE | 08:23:30 |
544 | 3441.500 | LSE | 08:23:30 |
93 | 3440.500 | CHIX | 08:21:59 |
110 | 3442.000 | BATE | 08:21:40 |
491 | 3443.500 | LSE | 08:21:26 |
113 | 3443.500 | BATE | 08:21:26 |
89 | 3444.500 | CHIX | 08:21:12 |
85 | 3444.500 | CHIX | 08:21:12 |
83 | 3446.000 | CHIX | 08:20:44 |
506 | 3446.000 | LSE | 08:20:44 |
39 | 3446.000 | CHIX | 08:20:44 |
45 | 3446.000 | CHIX | 08:20:44 |
105 | 3447.000 | BATE | 08:19:18 |
105 | 3447.500 | LSE | 08:19:14 |
447 | 3447.500 | LSE | 08:19:14 |
33 | 3448.000 | BATE | 08:19:11 |
86 | 3448.000 | CHIX | 08:19:11 |
84 | 3448.000 | BATE | 08:19:11 |
547 | 3448.500 | LSE | 08:18:59 |
89 | 3449.000 | CHIX | 08:18:59 |
397 | 3449.000 | LSE | 08:18:56 |
135 | 3449.000 | LSE | 08:18:37 |
54 | 3444.500 | BATE | 08:16:51 |
69 | 3444.500 | BATE | 08:16:51 |
90 | 3444.500 | CHIX | 08:16:51 |
18 | 3444.500 | BATE | 08:16:51 |
92 | 3444.500 | BATE | 08:16:51 |
24 | 3444.500 | BATE | 08:16:51 |
80 | 3444.500 | CHIX | 08:16:51 |
104 | 3445.000 | BATE | 08:16:47 |
117 | 3445.000 | BATE | 08:16:47 |
152 | 3445.500 | LSE | 08:16:20 |
84 | 3445.000 | CHIX | 08:16:20 |
432 | 3445.500 | LSE | 08:16:20 |
419 | 3445.500 | LSE | 08:16:20 |
83 | 3445.500 | LSE | 08:16:20 |
110 | 3446.500 | CHIX | 08:16:06 |
69 | 3446.500 | CHIX | 08:16:06 |
107 | 3446.000 | LSE | 08:16:06 |
465 | 3446.000 | LSE | 08:16:06 |
461 | 3445.000 | LSE | 08:15:48 |
56 | 3445.000 | LSE | 08:15:48 |
196 | 3445.000 | LSE | 08:15:48 |
54 | 3445.000 | LSE | 08:15:48 |
87 | 3445.000 | LSE | 08:15:48 |
150 | 3445.000 | LSE | 08:15:48 |
585 | 3440.500 | LSE | 08:14:47 |
47 | 3438.500 | CHIX | 08:14:18 |
6 | 3438.500 | BATE | 08:14:18 |
10 | 3438.500 | BATE | 08:14:18 |
105 | 3438.500 | BATE | 08:14:18 |
13 | 3438.500 | BATE | 08:14:18 |
18 | 3438.500 | BATE | 08:14:18 |
33 | 3438.500 | BATE | 08:14:18 |
269 | 3440.000 | LSE | 08:14:08 |
80 | 3440.000 | LSE | 08:14:08 |
199 | 3440.000 | LSE | 08:14:08 |
89 | 3440.000 | LSE | 08:14:08 |
27 | 3440.000 | LSE | 08:14:08 |
31 | 3440.000 | CHIX | 08:14:08 |
63 | 3440.000 | CHIX | 08:14:08 |
44 | 3440.000 | CHIX | 08:14:08 |
51 | 3440.000 | CHIX | 08:14:02 |
306 | 3440.000 | LSE | 08:14:02 |
249 | 3440.000 | LSE | 08:14:02 |
85 | 3441.000 | CHIX | 08:13:55 |
9 | 3441.000 | CHIX | 08:13:55 |
98 | 3441.000 | CHIX | 08:13:27 |
544 | 3438.500 | LSE | 08:12:49 |
524 | 3431.500 | LSE | 08:10:38 |
101 | 3432.500 | BATE | 08:10:33 |
2 | 3433.000 | CHIX | 08:10:33 |
84 | 3433.000 | CHIX | 08:10:33 |
113 | 3435.000 | BATE | 08:10:00 |
91 | 3437.000 | CHIX | 08:09:57 |
82 | 3437.000 | CHIX | 08:09:57 |
103 | 3437.000 | BATE | 08:09:57 |
62 | 3437.000 | CHIX | 08:09:57 |
22 | 3437.000 | CHIX | 08:09:57 |
557 | 3437.500 | LSE | 08:09:49 |
80 | 3435.000 | BATE | 08:08:53 |
42 | 3435.000 | BATE | 08:08:53 |
120 | 3435.000 | BATE | 08:08:53 |
324 | 3435.500 | LSE | 08:08:45 |
250 | 3435.500 | LSE | 08:08:45 |
151 | 3435.500 | CHIX | 08:08:45 |
66 | 3436.000 | LSE | 08:08:45 |
13 | 3435.500 | BATE | 08:08:45 |
34 | 3435.500 | BATE | 08:08:45 |
22 | 3435.500 | BATE | 08:08:45 |
27 | 3435.500 | BATE | 08:08:45 |
20 | 3435.500 | BATE | 08:08:45 |
87 | 3435.500 | BATE | 08:08:45 |
14 | 3435.500 | BATE | 08:08:45 |
21 | 3435.500 | BATE | 08:08:45 |
441 | 3436.000 | LSE | 08:08:45 |
78 | 3435.500 | BATE | 08:08:08 |
73 | 3435.500 | BATE | 08:08:08 |
302 | 3434.000 | LSE | 08:07:44 |
21 | 3434.500 | CHIX | 08:07:44 |
76 | 3434.500 | CHIX | 08:07:44 |
81 | 3434.500 | CHIX | 08:07:44 |
60 | 3434.500 | CHIX | 08:07:31 |
37 | 3434.500 | CHIX | 08:07:31 |
11 | 3434.500 | CHIX | 08:07:31 |
583 | 3434.500 | LSE | 08:07:31 |
103 | 3431.000 | BATE | 08:05:58 |
103 | 3431.500 | BATE | 08:05:58 |
522 | 3433.000 | LSE | 08:05:58 |
90 | 3433.000 | CHIX | 08:05:58 |
539 | 3433.000 | LSE | 08:05:58 |
83 | 3433.000 | CHIX | 08:05:58 |
269 | 3431.500 | LSE | 08:05:28 |
90 | 3432.000 | CHIX | 08:05:28 |
81 | 3428.500 | CHIX | 08:04:38 |
190 | 3429.000 | LSE | 08:04:37 |
182 | 3429.000 | LSE | 08:04:37 |
130 | 3429.000 | LSE | 08:04:37 |
572 | 3428.000 | LSE | 08:04:07 |
80 | 3428.000 | CHIX | 08:04:07 |
95 | 3428.500 | CHIX | 08:04:07 |
95 | 3429.500 | CHIX | 08:04:05 |
37 | 3424.500 | BATE | 08:02:46 |
45 | 3426.500 | CHIX | 08:02:45 |
40 | 3426.500 | CHIX | 08:02:45 |
104 | 3426.500 | CHIX | 08:02:45 |
124 | 3428.000 | BATE | 08:02:33 |
104 | 3428.500 | BATE | 08:02:33 |
32 | 3428.500 | BATE | 08:02:33 |
527 | 3428.000 | LSE | 08:02:29 |
130 | 3428.500 | BATE | 08:02:29 |
499 | 3430.000 | LSE | 08:02:15 |
86 | 3431.000 | CHIX | 08:02:02 |
65 | 3431.000 | CHIX | 08:02:02 |
104 | 3431.000 | CHIX | 08:02:02 |
94 | 3431.000 | CHIX | 08:01:59 |
288 | 3432.000 | LSE | 08:01:32 |
100 | 3432.000 | LSE | 08:01:27 |
203 | 3432.000 | LSE | 08:01:26 |
101 | 3433.000 | CHIX | 08:01:19 |
675 | 3431.000 | LSE | 08:01:04 |