Last checked at 21 Feb 2022 07:00
British American Tobacco p.l.c.
21 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: | 18 February 2022 |
Number of ordinary shares of 25 pence each purchased: | 300,000 |
Highest price paid per share (pence): | 3448.50p |
Lowest price paid per share (pence): | 3412.50p |
Volume weighted average price paid per share (pence): | 3427.3849p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 163,405,718 of its shares in Treasury. The Company has 2,293,215,941 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 18 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 | 18/02/2022 | 220,000 | 3,427.3951 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 18/02/2022 | 45,000 | 3,427.3632 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 18/02/2022 | 35,000 | 3,427.3490 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
3 | 3413.500 | CHIX | 16:23:59 |
10 | 3413.500 | BATE | 16:23:59 |
42 | 3413.500 | CHIX | 16:23:59 |
28 | 3413.000 | CHIX | 16:23:24 |
12 | 3413.000 | CHIX | 16:23:24 |
8 | 3413.000 | CHIX | 16:23:24 |
14 | 3413.000 | CHIX | 16:23:24 |
63 | 3413.000 | BATE | 16:23:24 |
459 | 3413.000 | LSE | 16:23:23 |
51 | 3413.000 | LSE | 16:23:23 |
51 | 3413.000 | LSE | 16:23:23 |
85 | 3413.000 | CHIX | 16:23:09 |
270 | 3413.000 | BATE | 16:23:09 |
224 | 3413.000 | LSE | 16:22:46 |
333 | 3413.000 | LSE | 16:22:46 |
138 | 3413.000 | LSE | 16:22:46 |
101 | 3413.000 | LSE | 16:22:46 |
541 | 3413.000 | LSE | 16:22:46 |
117 | 3413.000 | LSE | 16:22:46 |
82 | 3413.000 | CHIX | 16:22:35 |
82 | 3413.000 | CHIX | 16:22:35 |
7 | 3413.000 | CHIX | 16:22:23 |
83 | 3412.500 | LSE | 16:22:14 |
456 | 3412.500 | LSE | 16:22:14 |
87 | 3412.500 | CHIX | 16:22:14 |
118 | 3412.500 | BATE | 16:22:14 |
544 | 3413.000 | LSE | 16:21:23 |
85 | 3413.000 | CHIX | 16:21:23 |
97 | 3413.500 | CHIX | 16:21:07 |
19 | 3413.500 | BATE | 16:21:03 |
107 | 3413.500 | BATE | 16:21:03 |
515 | 3414.000 | LSE | 16:20:37 |
25 | 3414.000 | CHIX | 16:20:37 |
64 | 3414.000 | CHIX | 16:20:37 |
90 | 3414.000 | CHIX | 16:20:11 |
84 | 3413.500 | BATE | 16:20:05 |
116 | 3414.000 | BATE | 16:19:32 |
191 | 3414.500 | LSE | 16:19:32 |
116 | 3414.500 | LSE | 16:19:32 |
243 | 3414.500 | LSE | 16:19:32 |
91 | 3414.500 | CHIX | 16:19:32 |
245 | 3414.500 | LSE | 16:19:11 |
250 | 3414.500 | LSE | 16:19:11 |
11 | 3414.500 | BATE | 16:19:11 |
107 | 3414.500 | BATE | 16:19:11 |
62 | 3414.500 | CHIX | 16:19:11 |
21 | 3414.500 | CHIX | 16:19:11 |
1 | 3414.500 | BATE | 16:18:50 |
53 | 3414.500 | BATE | 16:18:46 |
1 | 3414.500 | CHIX | 16:18:39 |
90 | 3414.500 | CHIX | 16:18:39 |
88 | 3413.500 | CHIX | 16:18:16 |
57 | 3413.500 | LSE | 16:17:59 |
240 | 3413.500 | LSE | 16:17:59 |
240 | 3413.500 | LSE | 16:17:59 |
112 | 3414.000 | BATE | 16:17:34 |
93 | 3414.000 | CHIX | 16:17:34 |
181 | 3414.500 | LSE | 16:17:28 |
388 | 3414.500 | LSE | 16:17:28 |
95 | 3414.000 | LSE | 16:17:08 |
47 | 3414.000 | LSE | 16:17:08 |
367 | 3414.000 | LSE | 16:17:08 |
90 | 3414.500 | CHIX | 16:16:49 |
11 | 3414.000 | CHIX | 16:16:43 |
97 | 3413.500 | BATE | 16:16:02 |
4 | 3413.500 | BATE | 16:16:02 |
84 | 3414.500 | CHIX | 16:15:45 |
43 | 3414.500 | LSE | 16:15:22 |
511 | 3414.500 | LSE | 16:15:22 |
21 | 3414.500 | BATE | 16:15:22 |
80 | 3414.500 | BATE | 16:15:22 |
84 | 3415.000 | CHIX | 16:15:12 |
37 | 3415.000 | LSE | 16:14:51 |
518 | 3415.000 | LSE | 16:14:51 |
103 | 3415.500 | BATE | 16:14:51 |
89 | 3415.500 | CHIX | 16:14:50 |
290 | 3415.500 | LSE | 16:14:50 |
116 | 3415.500 | BATE | 16:14:34 |
421 | 3415.000 | LSE | 16:14:25 |
160 | 3415.000 | CHIX | 16:14:12 |
86 | 3415.000 | CHIX | 16:12:56 |
4 | 3415.000 | CHIX | 16:12:56 |
95 | 3415.500 | BATE | 16:12:48 |
553 | 3416.000 | LSE | 16:12:35 |
63 | 3416.500 | BATE | 16:12:34 |
29 | 3416.500 | BATE | 16:12:34 |
88 | 3416.500 | CHIX | 16:12:18 |
64 | 3416.000 | BATE | 16:12:09 |
58 | 3416.000 | BATE | 16:12:09 |
92 | 3416.000 | CHIX | 16:11:53 |
43 | 3416.500 | CHIX | 16:11:46 |
28 | 3416.500 | CHIX | 16:11:46 |
27 | 3416.500 | CHIX | 16:11:46 |
4 | 3416.500 | CHIX | 16:11:46 |
510 | 3415.500 | LSE | 16:11:27 |
571 | 3415.000 | LSE | 16:10:32 |
96 | 3416.000 | CHIX | 16:10:17 |
39 | 3416.000 | BATE | 16:09:28 |
63 | 3416.000 | BATE | 16:09:28 |
95 | 3416.000 | CHIX | 16:09:28 |
222 | 3416.000 | LSE | 16:09:28 |
464 | 3416.000 | LSE | 16:09:28 |
82 | 3416.500 | LSE | 16:09:27 |
60 | 3416.500 | LSE | 16:09:27 |
72 | 3416.500 | LSE | 16:09:27 |
356 | 3416.500 | LSE | 16:09:27 |
97 | 3415.500 | CHIX | 16:08:55 |
57 | 3415.500 | BATE | 16:08:54 |
63 | 3415.500 | BATE | 16:08:43 |
26 | 3415.500 | BATE | 16:08:43 |
89 | 3415.000 | CHIX | 16:08:14 |
91 | 3415.000 | CHIX | 16:07:59 |
63 | 3415.500 | BATE | 16:07:57 |
50 | 3415.500 | BATE | 16:07:51 |
93 | 3415.500 | CHIX | 16:07:51 |
14 | 3415.500 | CHIX | 16:07:51 |
67 | 3415.500 | CHIX | 16:07:51 |
520 | 3415.500 | LSE | 16:07:51 |
50 | 3415.000 | BATE | 16:06:48 |
63 | 3415.000 | BATE | 16:06:48 |
78 | 3415.000 | BATE | 16:06:40 |
270 | 3415.000 | LSE | 16:06:40 |
231 | 3415.000 | LSE | 16:06:40 |
73 | 3415.500 | CHIX | 16:06:07 |
24 | 3415.500 | CHIX | 16:06:07 |
28 | 3415.500 | LSE | 16:06:02 |
250 | 3415.500 | LSE | 16:06:02 |
260 | 3415.500 | LSE | 16:06:02 |
28 | 3415.000 | LSE | 16:05:31 |
130 | 3415.500 | CHIX | 16:05:31 |
90 | 3414.000 | CHIX | 16:04:43 |
109 | 3414.500 | LSE | 16:04:42 |
489 | 3414.500 | LSE | 16:04:42 |
108 | 3415.000 | BATE | 16:04:40 |
14 | 3415.000 | BATE | 16:04:39 |
63 | 3415.000 | BATE | 16:04:38 |
83 | 3414.500 | CHIX | 16:03:52 |
253 | 3416.500 | LSE | 16:03:42 |
310 | 3416.500 | LSE | 16:03:42 |
4 | 3416.500 | BATE | 16:03:42 |
97 | 3416.500 | BATE | 16:03:42 |
88 | 3416.500 | CHIX | 16:03:42 |
85 | 3416.500 | CHIX | 16:03:42 |
175 | 3416.500 | LSE | 16:02:39 |
94 | 3416.500 | LSE | 16:02:39 |
324 | 3416.500 | LSE | 16:02:39 |
98 | 3416.500 | CHIX | 16:02:39 |
7 | 3416.500 | BATE | 16:02:39 |
7 | 3416.500 | BATE | 16:02:39 |
103 | 3416.500 | BATE | 16:02:39 |
293 | 3418.000 | LSE | 16:01:51 |
151 | 3418.000 | LSE | 16:01:51 |
28 | 3418.000 | LSE | 16:01:51 |
144 | 3418.000 | LSE | 16:01:51 |
105 | 3418.000 | CHIX | 16:01:51 |
581 | 3418.500 | LSE | 16:01:15 |
545 | 3419.500 | LSE | 16:01:06 |
102 | 3419.500 | BATE | 16:01:06 |
22 | 3420.000 | CHIX | 16:01:03 |
100 | 3420.000 | CHIX | 16:01:03 |
147 | 3420.000 | BATE | 16:01:03 |
39 | 3420.000 | BATE | 16:01:03 |
55 | 3420.000 | BATE | 16:00:40 |
85 | 3420.000 | BATE | 16:00:40 |
784 | 3420.000 | LSE | 16:00:28 |
23 | 3420.000 | LSE | 16:00:28 |
163 | 3420.000 | CHIX | 16:00:18 |
93 | 3419.500 | CHIX | 15:59:56 |
240 | 3419.500 | LSE | 15:59:35 |
122 | 3419.000 | CHIX | 15:58:37 |
79 | 3419.000 | BATE | 15:58:16 |
34 | 3419.000 | BATE | 15:58:16 |
118 | 3419.000 | CHIX | 15:57:51 |
338 | 3419.000 | LSE | 15:57:36 |
185 | 3419.000 | LSE | 15:57:36 |
102 | 3419.000 | BATE | 15:57:36 |
85 | 3419.000 | CHIX | 15:57:36 |
580 | 3419.000 | LSE | 15:57:22 |
112 | 3419.500 | CHIX | 15:56:48 |
144 | 3419.000 | CHIX | 15:56:06 |
71 | 3419.000 | BATE | 15:56:06 |
7 | 3419.000 | BATE | 15:56:06 |
25 | 3419.000 | BATE | 15:56:06 |
33 | 3419.000 | BATE | 15:56:06 |
250 | 3419.500 | LSE | 15:56:06 |
439 | 3419.500 | LSE | 15:56:06 |
250 | 3419.500 | LSE | 15:56:06 |
106 | 3419.500 | BATE | 15:56:06 |
40 | 3420.000 | BATE | 15:55:53 |
106 | 3420.000 | BATE | 15:55:53 |
90 | 3418.000 | CHIX | 15:54:54 |
461 | 3418.000 | LSE | 15:54:29 |
109 | 3418.000 | LSE | 15:54:29 |
94 | 3417.500 | CHIX | 15:54:09 |
93 | 3417.500 | CHIX | 15:53:38 |
440 | 3417.500 | LSE | 15:52:59 |
66 | 3417.500 | LSE | 15:52:59 |
54 | 3418.000 | BATE | 15:52:57 |
69 | 3418.000 | BATE | 15:52:57 |
189 | 3418.500 | CHIX | 15:52:54 |
505 | 3418.500 | LSE | 15:52:35 |
7 | 3418.500 | BATE | 15:51:49 |
102 | 3418.500 | BATE | 15:51:49 |
10 | 3418.500 | BATE | 15:51:49 |
50 | 3419.000 | LSE | 15:51:32 |
538 | 3419.000 | LSE | 15:51:32 |
626 | 3420.000 | LSE | 15:51:29 |
65 | 3420.500 | CHIX | 15:51:25 |
63 | 3419.500 | BATE | 15:50:59 |
208 | 3419.500 | CHIX | 15:50:54 |
109 | 3417.500 | BATE | 15:49:19 |
6 | 3417.500 | BATE | 15:49:19 |
96 | 3418.000 | CHIX | 15:49:14 |
101 | 3418.000 | BATE | 15:49:14 |
597 | 3418.500 | LSE | 15:49:14 |
619 | 3419.500 | LSE | 15:48:38 |
37 | 3419.500 | CHIX | 15:48:26 |
164 | 3419.500 | CHIX | 15:48:26 |
79 | 3419.500 | CHIX | 15:48:26 |
120 | 3419.000 | BATE | 15:47:39 |
27 | 3419.000 | BATE | 15:47:39 |
117 | 3419.000 | CHIX | 15:47:39 |
82 | 3420.000 | CHIX | 15:47:18 |
22 | 3420.000 | LSE | 15:47:15 |
88 | 3420.000 | BATE | 15:47:15 |
29 | 3420.000 | BATE | 15:47:15 |
116 | 3420.000 | BATE | 15:47:15 |
549 | 3420.000 | LSE | 15:47:15 |
39 | 3420.500 | LSE | 15:46:12 |
54 | 3420.500 | LSE | 15:46:12 |
64 | 3420.500 | LSE | 15:46:12 |
354 | 3420.500 | LSE | 15:46:12 |
92 | 3420.000 | CHIX | 15:45:54 |
454 | 3420.500 | LSE | 15:45:54 |
168 | 3420.500 | LSE | 15:45:54 |
89 | 3421.000 | CHIX | 15:45:52 |
91 | 3414.500 | CHIX | 15:43:44 |
98 | 3415.000 | BATE | 15:43:24 |
20 | 3415.000 | BATE | 15:43:24 |
89 | 3415.000 | CHIX | 15:43:24 |
269 | 3416.000 | LSE | 15:43:23 |
96 | 3416.000 | LSE | 15:43:23 |
248 | 3416.000 | LSE | 15:43:23 |
279 | 3416.500 | LSE | 15:43:00 |
222 | 3416.500 | LSE | 15:43:00 |
103 | 3416.500 | BATE | 15:42:08 |
19 | 3416.500 | BATE | 15:42:08 |
20 | 3416.500 | CHIX | 15:42:08 |
104 | 3416.500 | BATE | 15:42:08 |
71 | 3416.500 | CHIX | 15:42:08 |
83 | 3417.500 | CHIX | 15:42:02 |
209 | 3417.500 | LSE | 15:42:02 |
346 | 3417.500 | LSE | 15:42:02 |
93 | 3418.500 | CHIX | 15:41:08 |
206 | 3419.500 | LSE | 15:40:49 |
319 | 3419.500 | LSE | 15:40:49 |
122 | 3421.500 | BATE | 15:40:10 |
94 | 3422.000 | CHIX | 15:40:03 |
91 | 3422.000 | CHIX | 15:40:02 |
370 | 3422.500 | LSE | 15:39:35 |
176 | 3422.500 | LSE | 15:39:35 |
151 | 3422.500 | BATE | 15:39:35 |
118 | 3422.500 | BATE | 15:39:35 |
16 | 3423.000 | CHIX | 15:39:08 |
78 | 3423.000 | CHIX | 15:39:08 |
491 | 3423.000 | LSE | 15:38:52 |
30 | 3423.000 | LSE | 15:38:52 |
80 | 3423.500 | CHIX | 15:38:30 |
48 | 3423.500 | CHIX | 15:38:30 |
544 | 3423.500 | LSE | 15:38:29 |
85 | 3423.500 | CHIX | 15:38:29 |
56 | 3423.500 | CHIX | 15:38:29 |
34 | 3423.500 | CHIX | 15:38:15 |
48 | 3423.000 | BATE | 15:37:08 |
22 | 3423.000 | BATE | 15:37:08 |
13 | 3423.000 | BATE | 15:37:08 |
35 | 3423.000 | BATE | 15:37:08 |
86 | 3423.500 | CHIX | 15:37:07 |
80 | 3423.500 | CHIX | 15:37:07 |
518 | 3423.500 | LSE | 15:37:07 |
36 | 3423.000 | CHIX | 15:36:09 |
52 | 3423.000 | CHIX | 15:36:09 |
533 | 3423.000 | LSE | 15:36:09 |
111 | 3423.000 | BATE | 15:36:09 |
582 | 3423.500 | LSE | 15:35:18 |
99 | 3423.000 | BATE | 15:34:22 |
4 | 3423.000 | BATE | 15:34:22 |
569 | 3424.000 | LSE | 15:34:12 |
112 | 3424.000 | BATE | 15:34:12 |
103 | 3424.000 | BATE | 15:34:12 |
230 | 3424.500 | CHIX | 15:34:02 |
110 | 3423.500 | CHIX | 15:32:56 |
585 | 3423.500 | LSE | 15:32:43 |
426 | 3422.500 | LSE | 15:31:41 |
143 | 3422.500 | LSE | 15:31:41 |
56 | 3422.500 | CHIX | 15:31:41 |
32 | 3422.500 | CHIX | 15:31:41 |
14 | 3422.500 | CHIX | 15:31:41 |
73 | 3422.500 | CHIX | 15:31:36 |
100 | 3423.000 | BATE | 15:31:04 |
4 | 3423.000 | BATE | 15:31:04 |
19 | 3423.000 | BATE | 15:31:04 |
24 | 3423.000 | BATE | 15:31:04 |
72 | 3423.000 | BATE | 15:31:04 |
579 | 3424.000 | LSE | 15:30:13 |
93 | 3424.500 | CHIX | 15:30:11 |
102 | 3424.000 | CHIX | 15:29:29 |
112 | 3424.000 | BATE | 15:29:26 |
614 | 3424.500 | LSE | 15:29:23 |
64 | 3425.000 | CHIX | 15:29:11 |
100 | 3425.000 | CHIX | 15:29:11 |
100 | 3425.000 | CHIX | 15:29:11 |
130 | 3425.000 | BATE | 15:29:11 |
100 | 3425.500 | BATE | 15:28:42 |
12 | 3425.500 | BATE | 15:28:42 |
27 | 3425.500 | LSE | 15:28:40 |
581 | 3425.500 | LSE | 15:28:40 |
4 | 3425.500 | LSE | 15:28:40 |
136 | 3425.500 | LSE | 15:28:37 |
472 | 3425.500 | LSE | 15:28:30 |
36 | 3425.500 | LSE | 15:28:29 |
88 | 3425.500 | CHIX | 15:28:01 |
63 | 3425.500 | BATE | 15:28:01 |
102 | 3424.500 | CHIX | 15:26:17 |
485 | 3424.500 | LSE | 15:26:17 |
47 | 3424.500 | LSE | 15:26:17 |
87 | 3424.500 | CHIX | 15:26:17 |
330 | 3425.000 | LSE | 15:26:04 |
41 | 3425.000 | CHIX | 15:26:04 |
94 | 3425.000 | CHIX | 15:26:04 |
264 | 3425.000 | LSE | 15:26:02 |
114 | 3420.500 | BATE | 15:24:25 |
14 | 3421.500 | BATE | 15:24:24 |
99 | 3421.500 | BATE | 15:24:24 |
101 | 3421.500 | BATE | 15:24:24 |
58 | 3422.500 | BATE | 15:23:59 |
1 | 3422.500 | BATE | 15:23:58 |
88 | 3423.500 | CHIX | 15:23:34 |
55 | 3424.000 | CHIX | 15:23:23 |
80 | 3424.000 | LSE | 15:23:23 |
40 | 3424.000 | CHIX | 15:23:23 |
464 | 3424.000 | LSE | 15:23:23 |
89 | 3424.000 | CHIX | 15:23:23 |
520 | 3424.000 | LSE | 15:23:23 |
18 | 3423.500 | CHIX | 15:21:43 |
15 | 3423.500 | CHIX | 15:21:43 |
101 | 3423.500 | BATE | 15:21:42 |
49 | 3423.500 | CHIX | 15:21:42 |
586 | 3424.500 | LSE | 15:21:26 |
15 | 3424.500 | CHIX | 15:21:26 |
100 | 3424.500 | CHIX | 15:21:26 |
537 | 3424.500 | LSE | 15:21:26 |
106 | 3424.500 | BATE | 15:21:26 |
115 | 3424.500 | BATE | 15:21:26 |
81 | 3424.500 | CHIX | 15:21:26 |
598 | 3425.000 | LSE | 15:21:14 |
37 | 3422.000 | CHIX | 15:19:27 |
81 | 3422.000 | CHIX | 15:19:27 |
86 | 3421.500 | CHIX | 15:19:12 |
112 | 3421.500 | LSE | 15:19:12 |
394 | 3421.500 | LSE | 15:19:12 |
139 | 3421.500 | BATE | 15:19:12 |
86 | 3421.500 | LSE | 15:19:12 |
178 | 3422.000 | BATE | 15:18:56 |
85 | 3422.500 | CHIX | 15:18:45 |
40 | 3422.500 | CHIX | 15:18:45 |
178 | 3422.500 | LSE | 15:18:45 |
479 | 3422.500 | LSE | 15:18:45 |
55 | 3422.500 | CHIX | 15:18:43 |
113 | 3420.500 | BATE | 15:16:52 |
92 | 3420.500 | CHIX | 15:16:30 |
61 | 3421.000 | CHIX | 15:16:20 |
22 | 3421.000 | CHIX | 15:16:20 |
98 | 3421.000 | CHIX | 15:16:20 |
281 | 3421.500 | LSE | 15:16:13 |
290 | 3421.500 | LSE | 15:16:13 |
38 | 3421.000 | BATE | 15:15:40 |
65 | 3421.000 | BATE | 15:15:40 |
16 | 3421.000 | BATE | 15:15:40 |
104 | 3421.500 | BATE | 15:15:39 |
590 | 3421.500 | LSE | 15:15:39 |
605 | 3420.500 | LSE | 15:14:31 |
83 | 3421.000 | CHIX | 15:14:31 |
110 | 3421.000 | CHIX | 15:14:31 |
96 | 3421.000 | CHIX | 15:14:31 |
35 | 3421.000 | LSE | 15:14:31 |
350 | 3421.000 | LSE | 15:14:31 |
120 | 3421.000 | LSE | 15:14:31 |
126 | 3419.000 | BATE | 15:12:50 |
12 | 3419.000 | BATE | 15:12:50 |
140 | 3419.500 | BATE | 15:12:50 |
94 | 3420.500 | CHIX | 15:12:25 |
17 | 3420.500 | CHIX | 15:12:25 |
556 | 3420.500 | LSE | 15:12:14 |
29 | 3420.500 | CHIX | 15:12:14 |
34 | 3420.500 | CHIX | 15:12:14 |
132 | 3420.500 | CHIX | 15:12:14 |
6 | 3420.500 | CHIX | 15:12:14 |
87 | 3421.000 | CHIX | 15:11:56 |
542 | 3422.000 | LSE | 15:11:49 |
287 | 3421.000 | LSE | 15:10:35 |
260 | 3421.000 | LSE | 15:10:35 |
306 | 3420.000 | LSE | 15:10:05 |
91 | 3420.000 | CHIX | 15:10:05 |
90 | 3420.000 | CHIX | 15:10:05 |
245 | 3420.000 | LSE | 15:10:01 |
79 | 3420.500 | BATE | 15:10:01 |
24 | 3420.500 | BATE | 15:10:01 |
12 | 3420.500 | BATE | 15:10:01 |
318 | 3420.500 | LSE | 15:10:01 |
110 | 3420.500 | LSE | 15:10:01 |
122 | 3420.500 | LSE | 15:09:58 |
134 | 3420.500 | BATE | 15:09:47 |
103 | 3421.000 | BATE | 15:09:36 |
95 | 3420.000 | CHIX | 15:09:15 |
98 | 3419.500 | CHIX | 15:08:06 |
357 | 3419.500 | LSE | 15:08:06 |
169 | 3419.500 | LSE | 15:08:06 |
116 | 3419.500 | CHIX | 15:08:06 |
94 | 3420.000 | CHIX | 15:07:09 |
610 | 3420.000 | LSE | 15:06:40 |
45 | 3420.000 | BATE | 15:06:40 |
78 | 3420.000 | BATE | 15:05:53 |
108 | 3421.000 | CHIX | 15:05:53 |
271 | 3421.500 | LSE | 15:05:53 |
106 | 3421.500 | BATE | 15:05:53 |
100 | 3421.500 | BATE | 15:05:53 |
17 | 3421.500 | BATE | 15:05:53 |
82 | 3421.500 | LSE | 15:05:53 |
96 | 3421.500 | CHIX | 15:05:53 |
81 | 3421.500 | CHIX | 15:05:53 |
174 | 3421.500 | LSE | 15:05:53 |
118 | 3422.000 | BATE | 15:05:53 |
22 | 3421.000 | CHIX | 15:05:26 |
39 | 3420.500 | CHIX | 15:05:10 |
549 | 3421.500 | LSE | 15:05:10 |
514 | 3421.500 | LSE | 15:05:10 |
13 | 3421.000 | CHIX | 15:04:55 |
48 | 3421.000 | CHIX | 15:04:55 |
48 | 3421.000 | CHIX | 15:04:55 |
566 | 3418.500 | LSE | 15:03:35 |
8 | 3417.500 | CHIX | 15:03:08 |
75 | 3417.500 | CHIX | 15:03:07 |
220 | 3419.500 | LSE | 15:02:55 |
236 | 3419.500 | LSE | 15:02:55 |
55 | 3419.500 | LSE | 15:02:55 |
81 | 3419.000 | CHIX | 15:02:42 |
123 | 3420.000 | BATE | 15:02:23 |
14 | 3421.000 | CHIX | 15:02:21 |
43 | 3421.000 | CHIX | 15:02:21 |
24 | 3421.000 | CHIX | 15:02:21 |
108 | 3421.000 | BATE | 15:02:07 |
89 | 3421.500 | CHIX | 15:01:54 |
130 | 3422.000 | BATE | 15:01:49 |
88 | 3422.500 | CHIX | 15:01:49 |
94 | 3422.500 | CHIX | 15:01:46 |
358 | 3422.500 | LSE | 15:01:46 |
196 | 3422.500 | LSE | 15:01:46 |
6 | 3423.000 | CHIX | 15:01:43 |
4 | 3423.000 | BATE | 15:01:43 |
110 | 3423.000 | BATE | 15:01:43 |
10 | 3423.000 | BATE | 15:01:43 |
133 | 3423.000 | CHIX | 15:01:43 |
108 | 3423.000 | BATE | 15:01:41 |
40 | 3424.000 | CHIX | 15:01:34 |
40 | 3424.000 | CHIX | 15:01:34 |
457 | 3422.000 | LSE | 15:01:25 |
88 | 3422.000 | LSE | 15:01:25 |
269 | 3419.000 | LSE | 15:00:53 |
250 | 3419.000 | LSE | 15:00:53 |
580 | 3419.000 | LSE | 15:00:53 |
92 | 3416.500 | CHIX | 14:59:30 |
80 | 3416.500 | CHIX | 14:59:30 |
80 | 3417.000 | BATE | 14:59:27 |
120 | 3417.000 | BATE | 14:59:27 |
559 | 3417.000 | LSE | 14:59:27 |
48 | 3418.000 | CHIX | 14:59:16 |
116 | 3417.000 | CHIX | 14:59:06 |
516 | 3416.500 | LSE | 14:58:41 |
535 | 3416.000 | LSE | 14:57:16 |
80 | 3416.000 | LSE | 14:57:16 |
87 | 3416.500 | BATE | 14:57:15 |
89 | 3416.500 | CHIX | 14:57:15 |
112 | 3416.500 | BATE | 14:57:15 |
76 | 3416.500 | BATE | 14:57:15 |
98 | 3416.500 | CHIX | 14:56:23 |
523 | 3416.500 | LSE | 14:56:23 |
72 | 3417.000 | CHIX | 14:55:49 |
100 | 3417.000 | CHIX | 14:55:49 |
611 | 3417.500 | LSE | 14:55:38 |
564 | 3418.500 | LSE | 14:55:34 |
86 | 3416.000 | CHIX | 14:54:57 |
25 | 3413.500 | BATE | 14:54:14 |
80 | 3413.500 | BATE | 14:54:14 |
69 | 3413.500 | LSE | 14:54:14 |
348 | 3413.500 | LSE | 14:54:14 |
81 | 3413.500 | LSE | 14:54:14 |
40 | 3413.500 | LSE | 14:54:14 |
15 | 3413.500 | LSE | 14:54:14 |
167 | 3414.000 | CHIX | 14:54:12 |
106 | 3416.500 | BATE | 14:53:09 |
91 | 3416.500 | CHIX | 14:53:09 |
572 | 3417.500 | LSE | 14:53:09 |
104 | 3418.000 | BATE | 14:52:53 |
95 | 3419.000 | CHIX | 14:52:33 |
69 | 3419.000 | BATE | 14:52:33 |
10 | 3419.000 | BATE | 14:52:30 |
82 | 3419.000 | CHIX | 14:52:30 |
43 | 3419.000 | BATE | 14:52:30 |
296 | 3419.500 | LSE | 14:52:30 |
14 | 3419.500 | LSE | 14:52:30 |
300 | 3419.500 | LSE | 14:52:30 |
94 | 3420.000 | CHIX | 14:51:37 |
81 | 3420.000 | CHIX | 14:51:37 |
17 | 3420.500 | BATE | 14:51:37 |
88 | 3420.500 | BATE | 14:51:37 |
551 | 3421.500 | LSE | 14:51:28 |
114 | 3422.000 | BATE | 14:50:20 |
155 | 3422.000 | LSE | 14:50:20 |
181 | 3422.000 | LSE | 14:50:20 |
269 | 3422.000 | LSE | 14:50:20 |
94 | 3422.500 | CHIX | 14:50:20 |
71 | 3423.500 | BATE | 14:50:00 |
13 | 3423.500 | BATE | 14:50:00 |
87 | 3423.500 | BATE | 14:50:00 |
108 | 3424.000 | BATE | 14:49:59 |
6 | 3424.000 | BATE | 14:49:59 |
94 | 3424.500 | CHIX | 14:49:58 |
518 | 3424.500 | LSE | 14:49:57 |
170 | 3425.000 | CHIX | 14:49:56 |
89 | 3422.000 | CHIX | 14:48:45 |
20 | 3423.000 | LSE | 14:48:43 |
220 | 3423.000 | LSE | 14:48:43 |
28 | 3423.000 | LSE | 14:48:43 |
300 | 3423.000 | LSE | 14:48:43 |
93 | 3420.500 | CHIX | 14:48:07 |
579 | 3421.500 | LSE | 14:48:06 |
11 | 3421.500 | BATE | 14:48:06 |
34 | 3421.500 | BATE | 14:48:06 |
38 | 3421.500 | BATE | 14:48:06 |
62 | 3421.500 | BATE | 14:48:06 |
46 | 3421.500 | BATE | 14:48:06 |
25 | 3421.500 | BATE | 14:48:06 |
613 | 3422.000 | LSE | 14:48:05 |
100 | 3422.500 | CHIX | 14:48:03 |
80 | 3422.500 | CHIX | 14:48:03 |
556 | 3422.500 | LSE | 14:48:03 |
90 | 3421.500 | CHIX | 14:47:41 |
82 | 3421.500 | CHIX | 14:47:41 |
47 | 3417.500 | LSE | 14:46:36 |
511 | 3417.500 | LSE | 14:46:36 |
44 | 3415.500 | CHIX | 14:45:28 |
19 | 3415.500 | CHIX | 14:45:28 |
25 | 3415.500 | CHIX | 14:45:28 |
39 | 3418.000 | BATE | 14:45:09 |
32 | 3418.000 | BATE | 14:45:09 |
48 | 3418.000 | BATE | 14:45:09 |
9 | 3418.500 | LSE | 14:45:07 |
410 | 3418.500 | LSE | 14:45:07 |
85 | 3418.500 | LSE | 14:45:07 |
53 | 3419.000 | CHIX | 14:45:03 |
39 | 3419.000 | CHIX | 14:45:03 |
83 | 3419.000 | CHIX | 14:44:59 |
70 | 3420.500 | BATE | 14:44:36 |
32 | 3420.500 | BATE | 14:44:36 |
184 | 3421.000 | LSE | 14:44:25 |
356 | 3421.000 | LSE | 14:44:25 |
107 | 3422.000 | BATE | 14:44:16 |
87 | 3424.000 | BATE | 14:44:00 |
98 | 3424.000 | CHIX | 14:44:00 |
19 | 3424.000 | BATE | 14:43:56 |
293 | 3424.500 | LSE | 14:43:54 |
266 | 3424.500 | LSE | 14:43:54 |
189 | 3425.000 | CHIX | 14:43:36 |
550 | 3425.000 | LSE | 14:43:36 |
93 | 3425.500 | CHIX | 14:43:19 |
107 | 3425.500 | BATE | 14:43:19 |
352 | 3425.500 | LSE | 14:43:19 |
151 | 3425.500 | LSE | 14:43:19 |
98 | 3424.500 | CHIX | 14:42:29 |
55 | 3425.500 | BATE | 14:41:44 |
54 | 3425.500 | BATE | 14:41:43 |
605 | 3427.000 | LSE | 14:41:40 |
90 | 3428.000 | CHIX | 14:41:34 |
17 | 3428.000 | BATE | 14:41:22 |
12 | 3428.000 | BATE | 14:41:22 |
13 | 3428.000 | BATE | 14:41:22 |
74 | 3428.000 | BATE | 14:41:22 |
88 | 3428.500 | CHIX | 14:41:08 |
581 | 3429.000 | LSE | 14:41:02 |
570 | 3429.500 | LSE | 14:41:02 |
89 | 3429.500 | CHIX | 14:41:02 |
117 | 3429.500 | BATE | 14:41:02 |
93 | 3430.000 | BATE | 14:40:43 |
84 | 3429.500 | CHIX | 14:40:14 |
244 | 3429.000 | LSE | 14:40:14 |
365 | 3429.000 | LSE | 14:40:14 |
88 | 3429.500 | BATE | 14:40:10 |
535 | 3429.500 | LSE | 14:40:08 |
159 | 3429.500 | LSE | 14:40:01 |
75 | 3429.500 | LSE | 14:40:01 |
159 | 3429.500 | LSE | 14:40:01 |
159 | 3429.500 | LSE | 14:40:01 |
260 | 3429.500 | LSE | 14:40:01 |
110 | 3429.500 | LSE | 14:40:01 |
125 | 3429.500 | CHIX | 14:40:01 |
79 | 3429.500 | CHIX | 14:40:01 |
211 | 3429.500 | CHIX | 14:40:01 |
174 | 3429.500 | BATE | 14:40:01 |
63 | 3429.500 | BATE | 14:40:01 |
63 | 3428.500 | BATE | 14:38:58 |
252 | 3428.500 | LSE | 14:38:57 |
63 | 3428.500 | BATE | 14:38:54 |
552 | 3428.000 | LSE | 14:38:24 |
110 | 3428.500 | CHIX | 14:38:18 |
140 | 3428.500 | CHIX | 14:38:18 |
137 | 3428.000 | LSE | 14:38:09 |
74 | 3428.500 | CHIX | 14:38:09 |
25 | 3428.500 | CHIX | 14:38:09 |
488 | 3428.000 | LSE | 14:38:09 |
112 | 3428.000 | BATE | 14:38:09 |
112 | 3428.500 | BATE | 14:38:06 |
28 | 3428.000 | BATE | 14:37:12 |
84 | 3428.000 | BATE | 14:37:12 |
544 | 3428.000 | LSE | 14:37:06 |
565 | 3428.500 | LSE | 14:37:01 |
29 | 3428.500 | LSE | 14:37:01 |
134 | 3428.000 | CHIX | 14:36:49 |
94 | 3428.000 | CHIX | 14:36:49 |
87 | 3428.000 | CHIX | 14:36:49 |
48 | 3428.000 | CHIX | 14:36:36 |
53 | 3424.000 | BATE | 14:35:05 |
93 | 3424.000 | BATE | 14:35:05 |
121 | 3424.000 | BATE | 14:35:05 |
362 | 3424.500 | LSE | 14:35:05 |
255 | 3424.500 | LSE | 14:35:05 |
109 | 3425.500 | CHIX | 14:34:52 |
115 | 3425.500 | CHIX | 14:34:52 |
27 | 3425.500 | CHIX | 14:34:52 |
605 | 3425.000 | LSE | 14:34:31 |
80 | 3426.000 | CHIX | 14:34:07 |
22 | 3426.500 | BATE | 14:33:59 |
543 | 3426.500 | LSE | 14:33:59 |
78 | 3426.500 | BATE | 14:33:59 |
72 | 3426.500 | BATE | 14:33:59 |
42 | 3426.500 | BATE | 14:33:59 |
86 | 3427.500 | CHIX | 14:33:50 |
170 | 3428.500 | CHIX | 14:33:35 |
65 | 3428.000 | CHIX | 14:33:30 |
24 | 3428.000 | CHIX | 14:33:30 |
586 | 3428.500 | LSE | 14:33:28 |
57 | 3429.000 | CHIX | 14:33:26 |
31 | 3429.000 | CHIX | 14:33:26 |
25 | 3429.000 | CHIX | 14:33:26 |
18 | 3429.000 | CHIX | 14:33:26 |
50 | 3429.000 | CHIX | 14:33:26 |
22 | 3429.500 | BATE | 14:33:25 |
26 | 3429.500 | BATE | 14:33:25 |
13 | 3429.500 | BATE | 14:33:25 |
55 | 3429.500 | BATE | 14:33:25 |
114 | 3429.500 | BATE | 14:33:25 |
543 | 3429.500 | LSE | 14:33:25 |
170 | 3430.000 | LSE | 14:33:25 |
122 | 3430.000 | LSE | 14:33:25 |
217 | 3430.000 | LSE | 14:33:24 |
300 | 3430.000 | LSE | 14:33:24 |
312 | 3430.000 | LSE | 14:33:24 |
95 | 3430.500 | LSE | 14:33:21 |
422 | 3430.500 | LSE | 14:33:21 |
83 | 3431.000 | CHIX | 14:33:21 |
146 | 3429.000 | BATE | 14:33:03 |
105 | 3429.500 | CHIX | 14:33:03 |
114 | 3429.500 | BATE | 14:33:03 |
28 | 3429.000 | CHIX | 14:32:49 |
97 | 3424.500 | CHIX | 14:31:53 |
115 | 3425.000 | BATE | 14:31:53 |
131 | 3426.500 | CHIX | 14:31:50 |
64 | 3426.500 | CHIX | 14:31:50 |
296 | 3425.000 | LSE | 14:31:25 |
291 | 3425.000 | LSE | 14:31:25 |
26 | 3425.000 | LSE | 14:31:25 |
607 | 3425.500 | LSE | 14:31:22 |
575 | 3425.500 | LSE | 14:31:22 |
72 | 3426.500 | CHIX | 14:31:22 |
23 | 3426.500 | CHIX | 14:31:22 |
94 | 3426.000 | CHIX | 14:31:22 |
592 | 3423.500 | LSE | 14:30:23 |
129 | 3423.500 | CHIX | 14:30:23 |
21 | 3424.000 | LSE | 14:30:15 |
483 | 3424.000 | LSE | 14:30:15 |
11 | 3424.000 | BATE | 14:30:15 |
28 | 3424.000 | BATE | 14:30:15 |
73 | 3424.000 | BATE | 14:30:15 |
54 | 3424.500 | CHIX | 14:30:09 |
113 | 3424.500 | CHIX | 14:30:09 |
430 | 3425.000 | LSE | 14:30:09 |
93 | 3425.000 | LSE | 14:30:09 |
115 | 3425.000 | BATE | 14:30:09 |
123 | 3425.000 | BATE | 14:30:09 |
166 | 3425.500 | BATE | 14:30:01 |
16 | 3425.500 | CHIX | 14:29:55 |
107 | 3425.500 | CHIX | 14:29:55 |
80 | 3425.500 | LSE | 14:29:55 |
612 | 3425.500 | LSE | 14:29:55 |
300 | 3423.500 | LSE | 14:27:48 |
264 | 3423.500 | LSE | 14:27:48 |
240 | 3423.500 | LSE | 14:27:48 |
200 | 3423.500 | LSE | 14:27:48 |
94 | 3423.500 | CHIX | 14:27:48 |
91 | 3423.500 | CHIX | 14:27:48 |
131 | 3423.500 | BATE | 14:27:48 |
80 | 3423.500 | CHIX | 14:27:48 |
1295 | 3423.500 | LSE | 14:27:48 |
84 | 3423.500 | CHIX | 14:26:35 |
131 | 3423.500 | BATE | 14:26:35 |
117 | 3423.500 | CHIX | 14:26:10 |
85 | 3423.500 | CHIX | 14:26:10 |
21 | 3423.500 | CHIX | 14:26:10 |
17 | 3423.500 | CHIX | 14:26:10 |
63 | 3422.000 | BATE | 14:23:54 |
407 | 3422.000 | LSE | 14:23:04 |
207 | 3422.000 | LSE | 14:23:04 |
604 | 3422.500 | LSE | 14:22:06 |
118 | 3422.500 | BATE | 14:22:06 |
110 | 3423.000 | CHIX | 14:22:03 |
156 | 3423.000 | CHIX | 14:22:03 |
27 | 3423.000 | BATE | 14:20:22 |
90 | 3423.000 | CHIX | 14:17:21 |
82 | 3423.000 | CHIX | 14:17:21 |
124 | 3423.000 | BATE | 14:17:21 |
503 | 3423.000 | LSE | 14:16:14 |
83 | 3423.000 | CHIX | 14:16:14 |
47 | 3423.000 | CHIX | 14:16:14 |
66 | 3423.000 | CHIX | 14:16:14 |
527 | 3422.500 | LSE | 14:15:11 |
100 | 3422.500 | BATE | 14:15:11 |
93 | 3423.000 | CHIX | 14:15:11 |
654 | 3423.000 | LSE | 14:15:11 |
100 | 3423.000 | BATE | 14:15:11 |
111 | 3423.000 | BATE | 14:15:11 |
5 | 3423.500 | CHIX | 14:14:33 |
88 | 3422.500 | CHIX | 14:11:47 |
327 | 3422.500 | LSE | 14:09:59 |
276 | 3422.500 | LSE | 14:09:59 |
92 | 3422.500 | CHIX | 14:09:59 |
117 | 3422.500 | BATE | 14:09:59 |
99 | 3422.500 | CHIX | 14:09:59 |
92 | 3422.500 | CHIX | 14:09:59 |
625 | 3422.500 | LSE | 14:09:59 |
113 | 3422.500 | BATE | 14:09:59 |
34 | 3421.500 | BATE | 14:07:24 |
584 | 3423.000 | LSE | 14:04:27 |
118 | 3423.000 | BATE | 14:04:27 |
194 | 3423.500 | CHIX | 14:04:27 |
98 | 3423.500 | CHIX | 14:04:27 |
626 | 3423.500 | LSE | 14:03:27 |
116 | 3424.000 | BATE | 14:02:27 |
86 | 3424.500 | CHIX | 14:01:40 |
120 | 3425.000 | LSE | 14:00:05 |
405 | 3425.000 | LSE | 14:00:05 |
331 | 3426.000 | LSE | 14:00:04 |
209 | 3426.000 | LSE | 14:00:04 |
119 | 3425.500 | BATE | 14:00:04 |
96 | 3426.000 | CHIX | 14:00:04 |
119 | 3426.000 | BATE | 14:00:04 |
13 | 3426.500 | CHIX | 13:59:28 |
80 | 3426.500 | CHIX | 13:59:28 |
538 | 3424.500 | LSE | 13:56:00 |
85 | 3424.500 | CHIX | 13:56:00 |
565 | 3425.000 | LSE | 13:55:57 |
59 | 3425.000 | LSE | 13:55:57 |
123 | 3425.000 | BATE | 13:55:57 |
87 | 3425.000 | CHIX | 13:55:57 |
116 | 3425.000 | BATE | 13:55:57 |
37 | 3425.000 | CHIX | 13:55:57 |
58 | 3425.000 | CHIX | 13:55:57 |
108 | 3424.500 | CHIX | 13:52:57 |
25 | 3425.500 | CHIX | 13:52:25 |
145 | 3425.500 | CHIX | 13:52:25 |
586 | 3425.000 | LSE | 13:52:18 |
143 | 3425.000 | BATE | 13:52:18 |
47 | 3425.500 | CHIX | 13:51:45 |
51 | 3425.500 | LSE | 13:50:02 |
256 | 3425.500 | LSE | 13:50:02 |
300 | 3425.500 | LSE | 13:50:02 |
103 | 3425.500 | BATE | 13:50:02 |
121 | 3424.500 | BATE | 13:49:25 |
51 | 3424.500 | CHIX | 13:48:35 |
46 | 3424.500 | CHIX | 13:48:35 |
583 | 3423.500 | LSE | 13:48:34 |
517 | 3424.000 | LSE | 13:46:27 |
67 | 3424.500 | CHIX | 13:46:07 |
617 | 3424.500 | LSE | 13:46:07 |
18 | 3424.500 | CHIX | 13:46:07 |
42 | 3424.500 | LSE | 13:46:07 |
554 | 3424.500 | LSE | 13:43:54 |
98 | 3424.500 | CHIX | 13:43:54 |
114 | 3424.500 | BATE | 13:43:54 |
63 | 3425.000 | BATE | 13:43:43 |
38 | 3425.000 | BATE | 13:42:59 |
68 | 3425.000 | BATE | 13:42:59 |
100 | 3425.000 | CHIX | 13:41:58 |
196 | 3425.500 | CHIX | 13:41:58 |
597 | 3425.000 | LSE | 13:41:58 |
94 | 3424.500 | CHIX | 13:40:22 |
559 | 3422.000 | LSE | 13:36:05 |
116 | 3422.000 | BATE | 13:36:05 |
95 | 3422.000 | CHIX | 13:36:05 |
114 | 3422.000 | BATE | 13:36:05 |
92 | 3422.000 | CHIX | 13:34:18 |
95 | 3422.000 | CHIX | 13:32:59 |
78 | 3423.000 | LSE | 13:32:52 |
250 | 3423.000 | LSE | 13:32:52 |
261 | 3423.000 | LSE | 13:32:52 |
68 | 3423.500 | CHIX | 13:32:02 |
23 | 3423.500 | CHIX | 13:32:02 |
86 | 3424.000 | CHIX | 13:31:13 |
611 | 3424.500 | LSE | 13:31:08 |
123 | 3423.000 | BATE | 13:30:07 |
60 | 3423.500 | CHIX | 13:30:07 |
41 | 3423.500 | CHIX | 13:30:07 |
124 | 3423.500 | BATE | 13:30:07 |
103 | 3424.000 | LSE | 13:29:23 |
250 | 3424.000 | LSE | 13:29:23 |
240 | 3424.000 | LSE | 13:29:23 |
94 | 3424.000 | CHIX | 13:29:23 |
544 | 3424.500 | LSE | 13:29:23 |
118 | 3424.500 | BATE | 13:25:40 |
93 | 3424.500 | CHIX | 13:25:40 |
98 | 3425.000 | CHIX | 13:23:25 |
527 | 3425.000 | LSE | 13:23:13 |
158 | 3425.000 | CHIX | 13:23:13 |
113 | 3425.000 | BATE | 13:23:13 |
9 | 3424.500 | CHIX | 13:20:32 |
71 | 3424.500 | CHIX | 13:20:32 |
513 | 3425.500 | LSE | 13:20:27 |
111 | 3424.000 | BATE | 13:17:51 |
86 | 3426.000 | CHIX | 13:17:51 |
574 | 3426.500 | LSE | 13:17:08 |
8 | 3426.000 | BATE | 13:15:40 |
93 | 3426.000 | BATE | 13:15:40 |
10 | 3426.000 | BATE | 13:15:40 |
50 | 3427.500 | CHIX | 13:15:11 |
33 | 3427.500 | CHIX | 13:15:11 |
116 | 3427.500 | BATE | 13:15:11 |
106 | 3428.000 | CHIX | 13:14:27 |
102 | 3428.000 | LSE | 13:14:27 |
34 | 3428.000 | CHIX | 13:14:27 |
459 | 3428.000 | LSE | 13:14:27 |
475 | 3428.000 | LSE | 13:14:12 |
60 | 3428.000 | LSE | 13:14:12 |
96 | 3427.500 | CHIX | 13:10:00 |
106 | 3428.000 | BATE | 13:09:56 |
131 | 3428.500 | BATE | 13:09:56 |
83 | 3428.500 | CHIX | 13:09:56 |
614 | 3429.000 | LSE | 13:09:56 |
13 | 3427.500 | CHIX | 13:06:08 |
74 | 3427.500 | CHIX | 13:06:08 |
517 | 3428.000 | LSE | 13:06:06 |
114 | 3428.000 | BATE | 13:06:06 |
123 | 3428.000 | BATE | 13:06:06 |
605 | 3428.500 | LSE | 13:06:06 |
88 | 3428.500 | CHIX | 13:06:06 |
80 | 3428.000 | CHIX | 13:05:03 |
1 | 3428.000 | CHIX | 13:05:03 |
89 | 3428.000 | CHIX | 13:05:03 |
608 | 3428.000 | LSE | 13:05:03 |
126 | 3426.500 | CHIX | 13:00:25 |
50 | 3426.000 | CHIX | 12:59:01 |
100 | 3425.500 | CHIX | 12:58:58 |
14 | 3425.500 | BATE | 12:57:48 |
88 | 3425.500 | BATE | 12:57:48 |
529 | 3426.000 | LSE | 12:57:47 |
36 | 3426.000 | LSE | 12:57:47 |
88 | 3425.500 | CHIX | 12:55:07 |
101 | 3425.500 | BATE | 12:55:07 |
104 | 3425.500 | BATE | 12:55:07 |
109 | 3425.500 | BATE | 12:55:07 |
506 | 3425.500 | LSE | 12:55:07 |
96 | 3424.500 | CHIX | 12:51:13 |
208 | 3425.000 | LSE | 12:50:38 |
96 | 3425.000 | LSE | 12:50:38 |
301 | 3425.000 | LSE | 12:50:38 |
124 | 3425.000 | BATE | 12:50:38 |
91 | 3425.000 | CHIX | 12:50:38 |
543 | 3425.000 | LSE | 12:49:52 |
95 | 3424.500 | CHIX | 12:44:14 |
100 | 3424.500 | CHIX | 12:44:14 |
597 | 3424.500 | LSE | 12:44:14 |
92 | 3424.500 | CHIX | 12:44:14 |
80 | 3424.500 | CHIX | 12:44:14 |
99 | 3424.500 | CHIX | 12:44:14 |
115 | 3424.500 | BATE | 12:44:14 |
609 | 3426.000 | LSE | 12:41:20 |
617 | 3424.500 | LSE | 12:40:11 |
98 | 3424.500 | CHIX | 12:40:11 |
3 | 3424.500 | BATE | 12:40:11 |
107 | 3424.500 | BATE | 12:40:11 |
3 | 3424.500 | CHIX | 12:37:57 |
85 | 3422.000 | CHIX | 12:36:25 |
35 | 3422.500 | BATE | 12:35:39 |
75 | 3422.500 | BATE | 12:35:00 |
82 | 3423.000 | CHIX | 12:35:00 |
599 | 3424.000 | LSE | 12:34:14 |
85 | 3424.500 | CHIX | 12:33:07 |
295 | 3425.500 | LSE | 12:32:26 |
214 | 3425.500 | LSE | 12:32:26 |
114 | 3427.000 | BATE | 12:30:55 |
88 | 3430.000 | CHIX | 12:29:49 |
97 | 3431.500 | CHIX | 12:29:47 |
108 | 3432.000 | BATE | 12:29:47 |
601 | 3432.500 | LSE | 12:29:02 |
10 | 3432.500 | BATE | 12:29:02 |
34 | 3432.500 | BATE | 12:29:02 |
56 | 3432.500 | BATE | 12:29:02 |
97 | 3433.000 | CHIX | 12:29:02 |
577 | 3433.000 | LSE | 12:27:52 |
96 | 3428.500 | CHIX | 12:24:35 |
96 | 3428.500 | BATE | 12:24:35 |
26 | 3428.500 | BATE | 12:24:35 |
541 | 3429.000 | LSE | 12:24:35 |
86 | 3426.500 | CHIX | 12:20:44 |
22 | 3426.500 | BATE | 12:20:44 |
148 | 3426.500 | BATE | 12:20:44 |
32 | 3426.500 | CHIX | 12:20:44 |
123 | 3426.500 | CHIX | 12:20:44 |
561 | 3427.000 | LSE | 12:20:21 |
9 | 3427.500 | CHIX | 12:19:08 |
73 | 3427.500 | CHIX | 12:19:08 |
98 | 3426.000 | CHIX | 12:15:25 |
15 | 3426.000 | CHIX | 12:15:25 |
112 | 3426.000 | BATE | 12:15:25 |
61 | 3427.000 | CHIX | 12:15:04 |
24 | 3427.000 | CHIX | 12:15:04 |
204 | 3427.000 | LSE | 12:15:04 |
280 | 3427.000 | LSE | 12:15:04 |
106 | 3427.000 | LSE | 12:15:04 |
217 | 3425.000 | LSE | 12:12:54 |
306 | 3425.000 | LSE | 12:12:54 |
96 | 3425.000 | LSE | 12:12:54 |
99 | 3424.000 | CHIX | 12:11:36 |
110 | 3424.000 | BATE | 12:11:36 |
116 | 3424.000 | BATE | 12:11:36 |
184 | 3425.000 | LSE | 12:11:17 |
87 | 3425.000 | LSE | 12:11:17 |
245 | 3425.000 | LSE | 12:11:17 |
71 | 3425.000 | LSE | 12:11:17 |
85 | 3425.500 | CHIX | 12:11:17 |
484 | 3420.500 | LSE | 12:07:17 |
80 | 3420.500 | LSE | 12:07:17 |
115 | 3422.000 | BATE | 12:07:16 |
83 | 3421.500 | CHIX | 12:07:16 |
747 | 3422.000 | LSE | 12:07:16 |
59 | 3421.500 | CHIX | 12:07:16 |
25 | 3421.500 | CHIX | 12:07:16 |
104 | 3422.000 | BATE | 12:07:16 |
2 | 3415.000 | CHIX | 12:04:31 |
67 | 3413.000 | CHIX | 12:02:30 |
99 | 3412.500 | CHIX | 12:01:18 |
96 | 3413.500 | CHIX | 12:00:58 |
115 | 3414.000 | BATE | 12:00:58 |
47 | 3414.000 | BATE | 12:00:58 |
56 | 3414.000 | BATE | 12:00:58 |
461 | 3414.500 | LSE | 12:00:48 |
116 | 3414.500 | LSE | 12:00:48 |
83 | 3415.000 | CHIX | 12:00:12 |
103 | 3415.500 | BATE | 12:00:12 |
96 | 3415.500 | CHIX | 12:00:12 |
302 | 3416.500 | LSE | 11:57:53 |
215 | 3416.500 | LSE | 11:57:53 |
228 | 3416.500 | LSE | 11:57:53 |
152 | 3416.500 | LSE | 11:57:53 |
579 | 3416.000 | LSE | 11:57:25 |
240 | 3416.000 | LSE | 11:57:21 |
250 | 3416.000 | LSE | 11:57:21 |
131 | 3416.000 | LSE | 11:57:21 |
297 | 3416.000 | LSE | 11:57:21 |
250 | 3416.000 | LSE | 11:57:21 |
18 | 3415.500 | CHIX | 11:57:21 |
63 | 3415.500 | CHIX | 11:57:21 |
617 | 3416.000 | LSE | 11:57:21 |
598 | 3416.500 | LSE | 11:57:21 |
21 | 3416.500 | LSE | 11:57:13 |
187 | 3416.500 | CHIX | 11:57:13 |
514 | 3417.000 | LSE | 11:53:52 |
88 | 3417.000 | LSE | 11:53:43 |
250 | 3417.500 | LSE | 11:53:41 |
134 | 3417.500 | LSE | 11:53:41 |
142 | 3417.500 | LSE | 11:53:41 |
460 | 3417.500 | LSE | 11:53:41 |
20 | 3417.500 | BATE | 11:53:41 |
83 | 3417.500 | BATE | 11:53:41 |
154 | 3418.000 | LSE | 11:52:10 |
162 | 3418.000 | LSE | 11:52:10 |
229 | 3418.000 | LSE | 11:52:10 |
618 | 3417.000 | LSE | 11:50:23 |
95 | 3420.000 | CHIX | 11:49:27 |
171 | 3420.500 | CHIX | 11:49:27 |
149 | 3420.500 | LSE | 11:49:27 |
117 | 3420.500 | LSE | 11:49:27 |
356 | 3420.500 | LSE | 11:49:27 |
450 | 3420.500 | LSE | 11:49:27 |
57 | 3420.500 | LSE | 11:49:27 |
101 | 3420.500 | BATE | 11:49:27 |
134 | 3421.000 | LSE | 11:49:26 |
50 | 3421.000 | LSE | 11:49:26 |
250 | 3421.000 | LSE | 11:49:26 |
185 | 3421.000 | LSE | 11:49:26 |
588 | 3421.000 | LSE | 11:49:26 |
369 | 3421.000 | LSE | 11:49:26 |
275 | 3422.000 | LSE | 11:46:02 |
268 | 3422.000 | LSE | 11:46:02 |
858 | 3422.500 | LSE | 11:45:52 |
32 | 3422.500 | LSE | 11:45:52 |
113 | 3421.000 | BATE | 11:45:12 |
65 | 3421.000 | BATE | 11:45:12 |
35 | 3421.000 | BATE | 11:45:12 |
551 | 3422.000 | LSE | 11:45:07 |
98 | 3422.000 | CHIX | 11:45:07 |
90 | 3422.000 | CHIX | 11:45:07 |
611 | 3422.500 | LSE | 11:43:26 |
560 | 3423.000 | LSE | 11:41:32 |
619 | 3424.000 | LSE | 11:41:22 |
91 | 3424.000 | CHIX | 11:41:22 |
112 | 3424.000 | BATE | 11:41:22 |
242 | 3424.500 | LSE | 11:40:04 |
374 | 3424.500 | LSE | 11:40:04 |
135 | 3424.500 | LSE | 11:40:03 |
122 | 3424.000 | LSE | 11:39:17 |
74 | 3424.000 | LSE | 11:39:17 |
83 | 3421.000 | CHIX | 11:38:37 |
95 | 3422.500 | CHIX | 11:37:42 |
421 | 3423.000 | LSE | 11:37:25 |
187 | 3423.000 | LSE | 11:37:25 |
533 | 3423.500 | LSE | 11:37:00 |
535 | 3423.500 | LSE | 11:37:00 |
116 | 3423.500 | BATE | 11:37:00 |
86 | 3423.500 | CHIX | 11:37:00 |
70 | 3423.500 | LSE | 11:35:42 |
41 | 3423.500 | LSE | 11:35:42 |
524 | 3423.000 | LSE | 11:35:41 |
92 | 3423.000 | CHIX | 11:35:41 |
97 | 3423.000 | CHIX | 11:35:41 |
112 | 3423.000 | BATE | 11:35:41 |
110 | 3423.000 | BATE | 11:35:41 |
81 | 3423.000 | CHIX | 11:35:41 |
121 | 3423.500 | BATE | 11:35:14 |
250 | 3423.000 | LSE | 11:32:53 |
64 | 3423.000 | CHIX | 11:32:35 |
107 | 3422.500 | LSE | 11:32:27 |
190 | 3420.500 | LSE | 11:30:34 |
358 | 3420.500 | LSE | 11:30:34 |
121 | 3420.500 | LSE | 11:30:34 |
98 | 3420.500 | LSE | 11:30:34 |
74 | 3419.000 | LSE | 11:29:36 |
86 | 3418.500 | CHIX | 11:27:56 |
576 | 3419.000 | LSE | 11:27:56 |
381 | 3419.500 | LSE | 11:27:27 |
192 | 3419.500 | LSE | 11:27:27 |
308 | 3419.500 | LSE | 11:27:27 |
46 | 3419.500 | LSE | 11:27:02 |
90 | 3419.500 | LSE | 11:27:02 |
76 | 3419.500 | LSE | 11:27:02 |
89 | 3420.500 | CHIX | 11:27:02 |
117 | 3420.500 | BATE | 11:27:02 |
538 | 3420.000 | LSE | 11:25:36 |
109 | 3420.000 | BATE | 11:25:36 |
332 | 3421.000 | LSE | 11:24:45 |
211 | 3421.000 | LSE | 11:24:45 |
61 | 3421.000 | CHIX | 11:24:45 |
27 | 3421.000 | CHIX | 11:24:45 |
515 | 3421.500 | LSE | 11:23:57 |
11 | 3422.000 | CHIX | 11:23:32 |
73 | 3422.000 | CHIX | 11:22:40 |
240 | 3423.000 | LSE | 11:22:40 |
113 | 3423.000 | LSE | 11:22:40 |
250 | 3423.000 | LSE | 11:22:40 |
82 | 3422.500 | CHIX | 11:22:40 |
524 | 3423.000 | LSE | 11:22:40 |
30 | 3422.000 | LSE | 11:21:24 |
19 | 3422.500 | BATE | 11:21:24 |
38 | 3422.500 | BATE | 11:21:24 |
43 | 3422.500 | BATE | 11:21:24 |
52 | 3423.500 | BATE | 11:20:29 |
88 | 3424.000 | CHIX | 11:19:52 |
513 | 3424.500 | LSE | 11:19:52 |
500 | 3424.500 | LSE | 11:19:52 |
45 | 3424.500 | LSE | 11:19:52 |
94 | 3423.500 | LSE | 11:18:46 |
72 | 3423.500 | BATE | 11:18:46 |
85 | 3424.000 | LSE | 11:18:46 |
348 | 3424.000 | LSE | 11:18:46 |
73 | 3424.000 | LSE | 11:18:46 |
10 | 3424.000 | CHIX | 11:18:46 |
73 | 3424.000 | CHIX | 11:18:46 |
108 | 3424.000 | BATE | 11:18:46 |
7 | 3424.000 | BATE | 11:18:46 |
117 | 3424.000 | BATE | 11:18:46 |
602 | 3424.500 | LSE | 11:18:46 |
526 | 3424.500 | LSE | 11:18:46 |
99 | 3424.500 | CHIX | 11:18:46 |
98 | 3424.500 | CHIX | 11:18:46 |
383 | 3424.000 | LSE | 11:15:59 |
126 | 3424.000 | LSE | 11:15:59 |
500 | 3424.500 | LSE | 11:15:52 |
98 | 3422.000 | CHIX | 11:14:36 |
237 | 3422.500 | LSE | 11:14:36 |
294 | 3422.500 | LSE | 11:14:36 |
52 | 3424.500 | LSE | 11:13:24 |
223 | 3424.000 | LSE | 11:13:24 |
42 | 3424.000 | LSE | 11:13:24 |
250 | 3424.000 | LSE | 11:13:24 |
52 | 3424.000 | BATE | 11:13:24 |
21 | 3424.000 | BATE | 11:13:24 |
30 | 3424.000 | BATE | 11:13:24 |
98 | 3424.500 | CHIX | 11:13:24 |
124 | 3425.000 | BATE | 11:13:24 |
623 | 3425.000 | LSE | 11:13:24 |
88 | 3425.000 | CHIX | 11:13:24 |
618 | 3425.000 | LSE | 11:13:24 |
103 | 3425.000 | BATE | 11:13:24 |
194 | 3425.000 | LSE | 11:13:24 |
24 | 3425.500 | CHIX | 11:12:41 |
75 | 3425.500 | CHIX | 11:12:41 |
350 | 3425.000 | LSE | 11:11:53 |
575 | 3425.000 | LSE | 11:11:07 |
362 | 3423.500 | LSE | 11:09:54 |
590 | 3423.000 | LSE | 11:08:30 |
68 | 3423.000 | CHIX | 11:08:20 |
104 | 3423.000 | CHIX | 11:08:20 |
510 | 3422.500 | LSE | 11:06:30 |
56 | 3421.500 | CHIX | 11:05:39 |
36 | 3421.500 | CHIX | 11:05:39 |
123 | 3422.000 | BATE | 11:05:39 |
185 | 3422.500 | LSE | 11:05:05 |
325 | 3422.500 | LSE | 11:05:05 |
80 | 3424.000 | CHIX | 11:04:27 |
21 | 3426.500 | CHIX | 11:02:55 |
68 | 3426.500 | CHIX | 11:02:55 |
88 | 3427.000 | BATE | 11:02:55 |
33 | 3427.000 | BATE | 11:02:55 |
128 | 3427.500 | LSE | 11:02:04 |
234 | 3427.500 | LSE | 11:02:04 |
230 | 3427.500 | LSE | 11:02:04 |
16 | 3430.500 | CHIX | 11:00:57 |
29 | 3430.500 | CHIX | 11:00:57 |
48 | 3430.500 | CHIX | 11:00:57 |
18 | 3431.500 | BATE | 11:00:32 |
16 | 3431.500 | BATE | 11:00:32 |
83 | 3431.500 | BATE | 11:00:32 |
98 | 3432.000 | CHIX | 11:00:32 |
15 | 3433.000 | LSE | 10:59:50 |
500 | 3433.000 | LSE | 10:59:50 |
509 | 3433.000 | LSE | 10:59:50 |
74 | 3433.000 | LSE | 10:59:40 |
550 | 3433.500 | LSE | 10:59:40 |
176 | 3433.500 | LSE | 10:59:40 |
95 | 3433.500 | CHIX | 10:59:40 |
73 | 3433.500 | BATE | 10:59:40 |
27 | 3433.500 | BATE | 10:59:19 |
45 | 3433.500 | BATE | 10:59:19 |
42 | 3433.500 | LSE | 10:58:21 |
332 | 3433.500 | LSE | 10:58:21 |
109 | 3433.500 | LSE | 10:58:11 |
58 | 3433.500 | BATE | 10:58:11 |
198 | 3434.000 | LSE | 10:58:11 |
308 | 3434.000 | LSE | 10:58:11 |
451 | 3434.000 | LSE | 10:58:11 |
102 | 3434.000 | LSE | 10:58:11 |
132 | 3434.000 | LSE | 10:58:11 |
11 | 3434.000 | LSE | 10:58:11 |
65 | 3434.000 | CHIX | 10:58:11 |
280 | 3434.000 | LSE | 10:58:11 |
41 | 3434.000 | LSE | 10:57:57 |
34 | 3434.000 | CHIX | 10:57:34 |
183 | 3434.000 | LSE | 10:57:34 |
10 | 3434.000 | LSE | 10:57:34 |
195 | 3434.000 | LSE | 10:57:33 |
107 | 3434.000 | LSE | 10:57:33 |
142 | 3434.000 | LSE | 10:57:33 |
158 | 3434.000 | LSE | 10:57:32 |
70 | 3433.500 | CHIX | 10:56:08 |
44 | 3434.000 | LSE | 10:56:08 |
210 | 3434.000 | LSE | 10:56:08 |
95 | 3433.000 | LSE | 10:54:11 |
67 | 3433.000 | LSE | 10:54:09 |
30 | 3433.000 | LSE | 10:54:09 |
71 | 3433.000 | LSE | 10:54:09 |
250 | 3433.000 | LSE | 10:54:09 |
119 | 3433.000 | BATE | 10:54:09 |
612 | 3433.000 | LSE | 10:54:09 |
101 | 3433.000 | BATE | 10:54:09 |
83 | 3433.000 | CHIX | 10:54:09 |
5 | 3433.000 | BATE | 10:54:09 |
56 | 3432.000 | CHIX | 10:52:49 |
260 | 3432.500 | LSE | 10:52:49 |
349 | 3432.500 | LSE | 10:52:49 |
306 | 3432.500 | LSE | 10:51:39 |
100 | 3432.500 | LSE | 10:51:31 |
103 | 3432.500 | LSE | 10:51:28 |
89 | 3434.000 | CHIX | 10:50:02 |
593 | 3434.500 | LSE | 10:50:01 |
95 | 3434.500 | CHIX | 10:50:01 |
561 | 3435.000 | LSE | 10:49:32 |
30 | 3435.000 | LSE | 10:49:32 |
749 | 3436.000 | LSE | 10:48:25 |
19 | 3436.000 | BATE | 10:48:25 |
83 | 3436.000 | CHIX | 10:48:25 |
123 | 3435.500 | BATE | 10:48:25 |
115 | 3435.500 | CHIX | 10:48:25 |
103 | 3436.000 | BATE | 10:48:24 |
73 | 3436.000 | CHIX | 10:47:08 |
22 | 3436.000 | CHIX | 10:47:08 |
55 | 3430.500 | CHIX | 10:43:32 |
15 | 3430.500 | CHIX | 10:43:32 |
77 | 3430.500 | CHIX | 10:42:29 |
60 | 3431.000 | BATE | 10:41:58 |
64 | 3431.000 | BATE | 10:41:58 |
7 | 3431.000 | BATE | 10:41:58 |
88 | 3431.000 | BATE | 10:41:58 |
34 | 3431.000 | BATE | 10:41:58 |
27 | 3431.000 | BATE | 10:41:58 |
83 | 3431.000 | BATE | 10:41:58 |
598 | 3431.500 | LSE | 10:41:58 |
84 | 3431.500 | CHIX | 10:40:22 |
89 | 3431.500 | CHIX | 10:38:47 |
176 | 3431.500 | LSE | 10:38:47 |
351 | 3431.500 | LSE | 10:38:47 |
46 | 3430.000 | CHIX | 10:37:04 |
35 | 3430.000 | CHIX | 10:37:04 |
599 | 3430.500 | LSE | 10:37:04 |
7 | 3430.000 | CHIX | 10:35:55 |
63 | 3428.500 | BATE | 10:35:17 |
58 | 3428.500 | CHIX | 10:35:17 |
54 | 3428.500 | BATE | 10:34:53 |
95 | 3430.500 | CHIX | 10:33:23 |
575 | 3431.000 | LSE | 10:33:23 |
117 | 3431.000 | BATE | 10:33:23 |
66 | 3431.500 | CHIX | 10:31:39 |
33 | 3431.500 | CHIX | 10:31:18 |
68 | 3432.000 | CHIX | 10:31:17 |
85 | 3432.000 | CHIX | 10:31:17 |
73 | 3432.000 | BATE | 10:31:17 |
50 | 3432.000 | BATE | 10:31:17 |
534 | 3433.000 | LSE | 10:31:17 |
105 | 3432.500 | LSE | 10:28:15 |
60 | 3432.500 | CHIX | 10:28:15 |
415 | 3432.500 | LSE | 10:28:15 |
21 | 3432.500 | BATE | 10:28:15 |
29 | 3432.500 | CHIX | 10:28:15 |
8 | 3432.500 | CHIX | 10:28:15 |
6 | 3432.500 | LSE | 10:28:08 |
69 | 3432.500 | BATE | 10:28:03 |
13 | 3432.500 | BATE | 10:28:03 |
1 | 3432.500 | CHIX | 10:28:02 |
84 | 3432.500 | CHIX | 10:27:54 |
13 | 3433.000 | BATE | 10:25:16 |
92 | 3433.000 | BATE | 10:25:10 |
90 | 3434.000 | CHIX | 10:25:10 |
496 | 3434.000 | LSE | 10:25:10 |
109 | 3434.000 | BATE | 10:25:10 |
78 | 3434.000 | CHIX | 10:25:10 |
34 | 3434.000 | LSE | 10:25:00 |
16 | 3434.000 | CHIX | 10:24:55 |
174 | 3433.500 | LSE | 10:24:30 |
177 | 3433.500 | LSE | 10:24:29 |
50 | 3433.500 | LSE | 10:24:29 |
29 | 3435.500 | CHIX | 10:21:52 |
24 | 3435.500 | CHIX | 10:21:52 |
22 | 3435.500 | CHIX | 10:21:52 |
8 | 3435.500 | CHIX | 10:21:52 |
145 | 3436.500 | LSE | 10:21:12 |
244 | 3436.500 | LSE | 10:21:12 |
127 | 3436.500 | LSE | 10:21:11 |
8 | 3437.000 | BATE | 10:20:57 |
30 | 3437.000 | CHIX | 10:20:57 |
53 | 3437.000 | CHIX | 10:20:57 |
37 | 3437.000 | BATE | 10:20:57 |
60 | 3437.000 | BATE | 10:20:57 |
67 | 3438.000 | BATE | 10:19:56 |
45 | 3438.000 | BATE | 10:19:24 |
90 | 3439.000 | BATE | 10:19:24 |
26 | 3439.000 | BATE | 10:19:12 |
20 | 3439.000 | BATE | 10:19:12 |
90 | 3439.000 | BATE | 10:19:12 |
123 | 3439.000 | BATE | 10:19:12 |
609 | 3439.500 | LSE | 10:19:12 |
88 | 3439.500 | CHIX | 10:19:12 |
8 | 3440.000 | CHIX | 10:17:58 |
84 | 3440.000 | CHIX | 10:17:45 |
11 | 3440.000 | CHIX | 10:17:45 |
80 | 3440.000 | CHIX | 10:17:45 |
95 | 3440.500 | CHIX | 10:17:45 |
608 | 3440.500 | LSE | 10:17:45 |
68 | 3440.500 | LSE | 10:17:45 |
545 | 3440.500 | LSE | 10:17:45 |
10 | 3440.000 | CHIX | 10:17:09 |
92 | 3440.000 | CHIX | 10:17:09 |
220 | 3440.000 | LSE | 10:16:13 |
795 | 3440.000 | LSE | 10:16:13 |
581 | 3440.000 | LSE | 10:16:13 |
449 | 3440.000 | LSE | 10:16:13 |
75 | 3440.000 | LSE | 10:16:07 |
70 | 3440.000 | LSE | 10:16:07 |
545 | 3440.000 | LSE | 10:16:00 |
77 | 3439.500 | LSE | 10:15:58 |
189 | 3440.000 | LSE | 10:15:58 |
110 | 3436.500 | LSE | 10:15:35 |
576 | 3436.500 | LSE | 10:15:35 |
64 | 3436.000 | LSE | 10:15:35 |
388 | 3434.500 | LSE | 10:15:25 |
75 | 3434.500 | LSE | 10:15:25 |
250 | 3434.500 | LSE | 10:15:25 |
3906 | 3434.500 | LSE | 10:15:24 |
1214 | 3434.500 | LSE | 10:15:24 |
5660 | 3434.500 | LSE | 10:15:24 |
438 | 3434.500 | LSE | 10:15:24 |
76 | 3434.500 | LSE | 10:15:24 |
250 | 3434.500 | LSE | 10:15:24 |
51 | 3434.500 | LSE | 10:15:24 |
26 | 3434.000 | LSE | 10:15:24 |
1531 | 3434.000 | LSE | 10:15:24 |
380 | 3434.000 | LSE | 10:15:24 |
214 | 3434.000 | LSE | 10:15:24 |
98 | 3434.000 | LSE | 10:15:24 |
250 | 3433.500 | LSE | 10:15:24 |
75 | 3433.500 | LSE | 10:15:24 |
75 | 3433.500 | LSE | 10:15:24 |
121 | 3434.000 | BATE | 10:14:40 |
122 | 3434.000 | BATE | 10:14:40 |
88 | 3433.500 | CHIX | 10:14:40 |
87 | 3433.500 | CHIX | 10:14:40 |
92 | 3435.500 | CHIX | 10:09:52 |
89 | 3435.500 | CHIX | 10:09:52 |
112 | 3436.500 | BATE | 10:07:15 |
92 | 3436.500 | CHIX | 10:07:15 |
522 | 3437.000 | LSE | 10:07:02 |
57 | 3437.000 | BATE | 10:07:02 |
118 | 3437.000 | BATE | 10:07:02 |
114 | 3437.000 | BATE | 10:07:02 |
62 | 3437.000 | BATE | 10:07:02 |
95 | 3437.000 | CHIX | 10:07:02 |
570 | 3437.500 | LSE | 10:05:58 |
80 | 3437.500 | CHIX | 10:05:45 |
164 | 3437.500 | LSE | 10:05:19 |
269 | 3437.500 | LSE | 10:05:19 |
117 | 3437.500 | LSE | 10:05:19 |
74 | 3437.500 | CHIX | 10:05:19 |
17 | 3437.500 | CHIX | 10:05:19 |
17 | 3438.000 | CHIX | 10:05:10 |
14 | 3437.500 | CHIX | 10:04:19 |
82 | 3437.500 | CHIX | 10:04:18 |
81 | 3437.500 | CHIX | 10:03:17 |
619 | 3436.000 | LSE | 10:02:02 |
1 | 3436.000 | LSE | 10:02:01 |
27 | 3435.000 | CHIX | 10:00:00 |
8 | 3435.000 | CHIX | 10:00:00 |
100 | 3435.000 | BATE | 09:58:36 |
91 | 3435.500 | CHIX | 09:58:28 |
25 | 3437.500 | CHIX | 09:57:05 |
17 | 3437.500 | CHIX | 09:57:05 |
38 | 3437.500 | CHIX | 09:57:05 |
111 | 3437.500 | BATE | 09:57:05 |
117 | 3438.500 | CHIX | 09:57:00 |
527 | 3438.500 | LSE | 09:57:00 |
86 | 3439.000 | CHIX | 09:57:00 |
246 | 3434.000 | LSE | 09:54:23 |
277 | 3434.000 | LSE | 09:54:23 |
103 | 3433.500 | BATE | 09:53:36 |
552 | 3434.500 | LSE | 09:53:10 |
87 | 3435.000 | CHIX | 09:52:36 |
517 | 3435.500 | LSE | 09:52:34 |
108 | 3435.500 | BATE | 09:52:34 |
88 | 3435.500 | CHIX | 09:52:34 |
364 | 3436.000 | LSE | 09:49:09 |
141 | 3436.000 | LSE | 09:49:09 |
124 | 3436.000 | BATE | 09:49:09 |
59 | 3437.000 | CHIX | 09:49:00 |
26 | 3437.000 | CHIX | 09:49:00 |
81 | 3437.000 | CHIX | 09:47:22 |
26 | 3436.500 | CHIX | 09:47:22 |
27 | 3436.500 | CHIX | 09:47:22 |
32 | 3436.500 | CHIX | 09:47:22 |
120 | 3437.000 | BATE | 09:47:22 |
115 | 3438.000 | BATE | 09:46:30 |
5 | 3439.500 | CHIX | 09:46:19 |
82 | 3439.500 | CHIX | 09:46:19 |
590 | 3439.000 | LSE | 09:45:23 |
120 | 3439.000 | BATE | 09:45:23 |
101 | 3439.000 | BATE | 09:45:23 |
447 | 3439.500 | LSE | 09:44:34 |
131 | 3439.500 | LSE | 09:44:21 |
69 | 3439.000 | CHIX | 09:43:50 |
59 | 3439.000 | CHIX | 09:43:50 |
145 | 3439.000 | CHIX | 09:43:50 |
620 | 3436.500 | LSE | 09:43:05 |
141 | 3431.500 | CHIX | 09:39:17 |
612 | 3431.000 | LSE | 09:38:00 |
109 | 3431.000 | BATE | 09:38:00 |
97 | 3431.000 | CHIX | 09:38:00 |
80 | 3431.500 | CHIX | 09:35:46 |
102 | 3432.500 | BATE | 09:34:56 |
57 | 3433.000 | CHIX | 09:34:37 |
28 | 3433.000 | CHIX | 09:34:37 |
141 | 3433.000 | LSE | 09:34:37 |
407 | 3433.000 | LSE | 09:34:37 |
100 | 3433.500 | BATE | 09:33:36 |
87 | 3433.500 | CHIX | 09:33:36 |
81 | 3434.000 | CHIX | 09:33:36 |
68 | 3434.500 | CHIX | 09:33:22 |
525 | 3434.000 | LSE | 09:32:44 |
118 | 3434.500 | BATE | 09:32:26 |
94 | 3433.000 | CHIX | 09:30:03 |
102 | 3433.000 | BATE | 09:30:03 |
166 | 3434.000 | LSE | 09:29:57 |
260 | 3434.000 | LSE | 09:29:57 |
106 | 3434.000 | LSE | 09:29:57 |
95 | 3433.500 | CHIX | 09:29:57 |
81 | 3433.500 | CHIX | 09:29:57 |
506 | 3434.000 | LSE | 09:29:57 |
121 | 3433.000 | BATE | 09:27:16 |
92 | 3433.500 | CHIX | 09:27:16 |
100 | 3432.500 | BATE | 09:26:12 |
606 | 3432.500 | LSE | 09:26:12 |
96 | 3433.500 | CHIX | 09:24:10 |
626 | 3433.500 | LSE | 09:24:10 |
81 | 3433.500 | CHIX | 09:24:10 |
30 | 3433.000 | BATE | 09:22:27 |
93 | 3433.000 | BATE | 09:22:27 |
81 | 3434.500 | CHIX | 09:22:24 |
595 | 3435.000 | LSE | 09:22:02 |
92 | 3435.000 | CHIX | 09:22:02 |
114 | 3435.000 | BATE | 09:22:02 |
552 | 3435.000 | LSE | 09:20:28 |
112 | 3435.000 | CHIX | 09:20:28 |
124 | 3435.000 | BATE | 09:20:28 |
99 | 3435.500 | CHIX | 09:20:25 |
565 | 3434.500 | LSE | 09:18:02 |
96 | 3434.500 | CHIX | 09:17:02 |
91 | 3434.500 | CHIX | 09:17:02 |
102 | 3434.500 | BATE | 09:17:02 |
526 | 3434.500 | LSE | 09:17:02 |
1 | 3434.000 | BATE | 09:14:49 |
105 | 3434.000 | BATE | 09:14:49 |
92 | 3434.500 | CHIX | 09:14:49 |
136 | 3434.500 | BATE | 09:14:49 |
541 | 3434.500 | LSE | 09:14:49 |
96 | 3434.500 | CHIX | 09:12:39 |
519 | 3435.500 | LSE | 09:12:18 |
92 | 3435.500 | CHIX | 09:12:18 |
86 | 3436.000 | BATE | 09:11:48 |
32 | 3436.000 | BATE | 09:11:42 |
91 | 3437.500 | CHIX | 09:09:58 |
123 | 3438.000 | BATE | 09:09:58 |
96 | 3438.500 | CHIX | 09:09:58 |
91 | 3438.500 | CHIX | 09:09:58 |
576 | 3438.500 | LSE | 09:09:58 |
593 | 3439.000 | LSE | 09:09:48 |
123 | 3440.000 | BATE | 09:07:16 |
98 | 3440.500 | CHIX | 09:06:54 |
311 | 3441.000 | LSE | 09:06:54 |
275 | 3441.000 | LSE | 09:06:54 |
103 | 3441.000 | BATE | 09:06:54 |
111 | 3441.000 | BATE | 09:06:54 |
94 | 3441.000 | CHIX | 09:06:54 |
91 | 3441.000 | CHIX | 09:05:29 |
223 | 3441.500 | LSE | 09:05:29 |
280 | 3441.500 | LSE | 09:05:29 |
70 | 3442.500 | CHIX | 09:05:07 |
85 | 3440.000 | CHIX | 09:02:35 |
97 | 3440.500 | CHIX | 09:02:25 |
525 | 3440.500 | LSE | 09:02:25 |
315 | 3442.000 | LSE | 09:00:57 |
250 | 3442.000 | LSE | 09:00:57 |
57 | 3442.000 | LSE | 09:00:57 |
210 | 3442.000 | LSE | 09:00:57 |
106 | 3442.000 | LSE | 09:00:57 |
250 | 3442.000 | LSE | 09:00:57 |
93 | 3442.000 | CHIX | 09:00:57 |
153 | 3442.000 | BATE | 09:00:57 |
100 | 3442.000 | BATE | 09:00:57 |
117 | 3441.500 | BATE | 09:00:57 |
121 | 3441.500 | BATE | 09:00:57 |
91 | 3442.000 | CHIX | 09:00:57 |
692 | 3442.000 | LSE | 09:00:57 |
97 | 3442.500 | CHIX | 09:00:34 |
99 | 3443.000 | CHIX | 09:00:33 |
42 | 3439.500 | CHIX | 08:59:00 |
82 | 3439.000 | CHIX | 08:58:24 |
3 | 3439.000 | CHIX | 08:57:23 |
89 | 3437.500 | CHIX | 08:54:39 |
110 | 3438.000 | BATE | 08:54:39 |
538 | 3438.500 | LSE | 08:54:30 |
74 | 3438.500 | CHIX | 08:54:30 |
86 | 3439.000 | CHIX | 08:54:15 |
11 | 3438.500 | CHIX | 08:53:31 |
28 | 3439.000 | BATE | 08:53:26 |
11 | 3439.000 | BATE | 08:53:26 |
80 | 3439.000 | BATE | 08:53:26 |
121 | 3439.000 | BATE | 08:53:26 |
390 | 3439.500 | LSE | 08:53:02 |
131 | 3439.500 | LSE | 08:53:02 |
83 | 3439.500 | CHIX | 08:53:00 |
452 | 3439.500 | LSE | 08:53:00 |
61 | 3439.500 | LSE | 08:53:00 |
93 | 3439.000 | CHIX | 08:50:35 |
109 | 3439.000 | BATE | 08:50:35 |
566 | 3439.500 | LSE | 08:50:35 |
93 | 3437.500 | CHIX | 08:48:20 |
84 | 3437.500 | CHIX | 08:48:20 |
105 | 3438.000 | BATE | 08:47:31 |
528 | 3438.000 | LSE | 08:47:31 |
93 | 3438.500 | CHIX | 08:47:31 |
1 | 3439.500 | CHIX | 08:46:23 |
86 | 3439.500 | CHIX | 08:46:23 |
40 | 3440.000 | BATE | 08:45:41 |
61 | 3440.000 | BATE | 08:45:41 |
595 | 3440.000 | LSE | 08:45:41 |
109 | 3440.500 | BATE | 08:45:41 |
89 | 3440.500 | CHIX | 08:45:41 |
42 | 3440.500 | CHIX | 08:45:41 |
115 | 3440.500 | BATE | 08:45:41 |
42 | 3440.500 | CHIX | 08:45:41 |
57 | 3440.000 | LSE | 08:44:21 |
140 | 3440.000 | LSE | 08:44:21 |
106 | 3440.000 | LSE | 08:44:21 |
220 | 3440.000 | LSE | 08:44:21 |
465 | 3440.000 | LSE | 08:43:38 |
40 | 3440.000 | LSE | 08:43:38 |
113 | 3439.500 | BATE | 08:43:38 |
81 | 3440.000 | CHIX | 08:43:38 |
84 | 3440.000 | CHIX | 08:43:38 |
3 | 3438.500 | LSE | 08:40:21 |
393 | 3438.500 | LSE | 08:40:21 |
211 | 3438.500 | LSE | 08:40:21 |
90 | 3440.000 | CHIX | 08:40:21 |
82 | 3440.000 | CHIX | 08:40:21 |
123 | 3440.000 | BATE | 08:40:21 |
91 | 3440.500 | CHIX | 08:39:35 |
104 | 3440.500 | BATE | 08:39:35 |
89 | 3440.500 | CHIX | 08:39:35 |
128 | 3440.500 | BATE | 08:39:35 |
423 | 3440.500 | LSE | 08:39:35 |
116 | 3440.500 | LSE | 08:39:35 |
396 | 3441.000 | LSE | 08:39:08 |
206 | 3441.000 | LSE | 08:39:08 |
96 | 3441.500 | CHIX | 08:38:30 |
66 | 3437.000 | BATE | 08:35:53 |
118 | 3439.000 | BATE | 08:35:38 |
580 | 3439.500 | LSE | 08:35:38 |
87 | 3439.500 | CHIX | 08:35:38 |
99 | 3440.000 | CHIX | 08:34:06 |
60 | 3440.500 | LSE | 08:34:05 |
500 | 3440.500 | LSE | 08:34:05 |
85 | 3441.500 | CHIX | 08:33:57 |
10 | 3441.500 | CHIX | 08:33:57 |
100 | 3441.500 | BATE | 08:33:57 |
83 | 3441.500 | CHIX | 08:33:57 |
598 | 3441.500 | LSE | 08:33:57 |
117 | 3441.500 | BATE | 08:33:57 |
98 | 3441.500 | CHIX | 08:33:21 |
55 | 3441.500 | CHIX | 08:33:21 |
34 | 3441.500 | CHIX | 08:33:21 |
149 | 3438.500 | LSE | 08:31:28 |
402 | 3438.500 | LSE | 08:31:28 |
105 | 3439.000 | BATE | 08:31:28 |
123 | 3439.000 | BATE | 08:31:28 |
539 | 3439.000 | LSE | 08:30:02 |
96 | 3439.000 | CHIX | 08:30:02 |
92 | 3439.500 | CHIX | 08:30:02 |
640 | 3439.500 | LSE | 08:30:02 |
102 | 3439.000 | CHIX | 08:29:26 |
82 | 3431.000 | CHIX | 08:26:25 |
120 | 3431.500 | BATE | 08:26:25 |
113 | 3433.000 | BATE | 08:25:46 |
94 | 3433.500 | CHIX | 08:25:46 |
537 | 3433.500 | LSE | 08:25:46 |
81 | 3432.000 | CHIX | 08:24:51 |
183 | 3432.000 | LSE | 08:24:48 |
334 | 3432.000 | LSE | 08:24:48 |
47 | 3435.500 | CHIX | 08:23:27 |
43 | 3435.500 | CHIX | 08:23:27 |
121 | 3437.000 | BATE | 08:23:00 |
224 | 3438.000 | LSE | 08:22:58 |
332 | 3438.000 | LSE | 08:22:58 |
27 | 3438.500 | BATE | 08:22:44 |
23 | 3438.500 | BATE | 08:22:44 |
55 | 3438.500 | BATE | 08:22:44 |
109 | 3439.000 | BATE | 08:22:15 |
73 | 3440.000 | CHIX | 08:22:12 |
24 | 3440.000 | CHIX | 08:22:12 |
83 | 3441.000 | CHIX | 08:21:39 |
574 | 3442.000 | LSE | 08:21:37 |
95 | 3442.000 | CHIX | 08:21:37 |
97 | 3443.000 | CHIX | 08:21:33 |
521 | 3443.000 | LSE | 08:21:11 |
113 | 3442.000 | BATE | 08:19:40 |
91 | 3442.500 | CHIX | 08:19:40 |
94 | 3443.500 | CHIX | 08:19:25 |
165 | 3443.500 | BATE | 08:19:25 |
623 | 3444.000 | LSE | 08:19:24 |
124 | 3444.500 | LSE | 08:19:22 |
421 | 3444.500 | LSE | 08:19:22 |
110 | 3444.500 | BATE | 08:19:22 |
90 | 3444.500 | CHIX | 08:19:22 |
93 | 3445.000 | CHIX | 08:19:20 |
96 | 3437.500 | CHIX | 08:16:52 |
110 | 3438.000 | BATE | 08:16:51 |
129 | 3438.000 | BATE | 08:16:51 |
598 | 3440.000 | LSE | 08:16:48 |
81 | 3439.500 | CHIX | 08:16:48 |
97 | 3441.000 | CHIX | 08:15:55 |
220 | 3443.000 | LSE | 08:15:18 |
250 | 3443.000 | LSE | 08:15:18 |
75 | 3443.000 | LSE | 08:15:18 |
552 | 3442.500 | LSE | 08:15:18 |
117 | 3443.000 | BATE | 08:15:18 |
96 | 3443.500 | CHIX | 08:15:18 |
35 | 3443.500 | CHIX | 08:15:15 |
21 | 3443.500 | CHIX | 08:15:15 |
520 | 3443.500 | LSE | 08:15:12 |
17 | 3443.500 | CHIX | 08:15:12 |
26 | 3443.500 | CHIX | 08:15:12 |
88 | 3439.500 | CHIX | 08:12:52 |
110 | 3443.500 | BATE | 08:12:08 |
149 | 3444.500 | BATE | 08:12:03 |
518 | 3445.500 | LSE | 08:12:01 |
88 | 3446.500 | CHIX | 08:11:49 |
83 | 3447.000 | CHIX | 08:11:49 |
88 | 3447.000 | CHIX | 08:11:49 |
118 | 3447.500 | BATE | 08:11:49 |
100 | 3447.500 | BATE | 08:11:49 |
37 | 3448.000 | CHIX | 08:11:49 |
43 | 3448.000 | CHIX | 08:11:45 |
622 | 3447.500 | LSE | 08:11:20 |
331 | 3447.000 | LSE | 08:11:03 |
200 | 3447.000 | LSE | 08:11:03 |
62 | 3447.000 | LSE | 08:11:03 |
129 | 3447.500 | CHIX | 08:11:02 |
80 | 3446.500 | CHIX | 08:10:13 |
149 | 3446.000 | BATE | 08:09:16 |
126 | 3446.000 | CHIX | 08:09:04 |
376 | 3447.000 | LSE | 08:09:03 |
151 | 3447.000 | LSE | 08:09:03 |
106 | 3447.500 | BATE | 08:09:00 |
124 | 3448.000 | BATE | 08:09:00 |
63 | 3447.500 | CHIX | 08:08:53 |
19 | 3447.500 | CHIX | 08:08:52 |
90 | 3448.500 | CHIX | 08:08:51 |
91 | 3444.500 | CHIX | 08:07:42 |
626 | 3444.500 | LSE | 08:07:42 |
585 | 3440.500 | LSE | 08:06:26 |
52 | 3441.000 | BATE | 08:06:21 |
58 | 3441.000 | BATE | 08:06:21 |
104 | 3441.000 | BATE | 08:06:21 |
118 | 3441.000 | BATE | 08:06:21 |
520 | 3443.500 | LSE | 08:05:49 |
93 | 3445.000 | CHIX | 08:05:45 |
189 | 3444.500 | LSE | 08:05:45 |
175 | 3444.500 | LSE | 08:05:45 |
80 | 3444.500 | CHIX | 08:05:45 |
152 | 3444.500 | LSE | 08:05:45 |
196 | 3445.000 | CHIX | 08:05:45 |
84 | 3442.000 | CHIX | 08:04:47 |
40 | 3442.000 | LSE | 08:04:47 |
300 | 3442.000 | LSE | 08:04:47 |
230 | 3442.000 | LSE | 08:04:24 |
86 | 3444.000 | CHIX | 08:04:18 |
365 | 3442.500 | LSE | 08:03:37 |
142 | 3442.500 | LSE | 08:03:37 |
116 | 3443.000 | BATE | 08:03:03 |
425 | 3443.000 | LSE | 08:03:02 |
134 | 3443.000 | LSE | 08:03:02 |
95 | 3444.000 | CHIX | 08:02:59 |
148 | 3444.500 | BATE | 08:02:59 |
579 | 3444.500 | LSE | 08:02:59 |
91 | 3444.500 | CHIX | 08:02:59 |
28 | 3445.000 | CHIX | 08:02:58 |
156 | 3445.000 | BATE | 08:02:57 |
35 | 3445.000 | BATE | 08:02:55 |
632 | 3445.500 | LSE | 08:02:45 |
97 | 3446.000 | CHIX | 08:02:30 |
119 | 3446.000 | BATE | 08:02:30 |
75 | 3447.000 | CHIX | 08:02:25 |
608 | 3444.500 | LSE | 08:01:54 |
56 | 3444.500 | CHIX | 08:01:54 |
110 | 3445.500 | CHIX | 08:01:54 |
1 | 3446.500 | CHIX | 08:01:51 |
86 | 3446.500 | CHIX | 08:01:51 |
42 | 3444.500 | CHIX | 08:01:19 |
47 | 3444.500 | CHIX | 08:01:19 |
40 | 3446.000 | CHIX | 08:01:14 |
606 | 3445.500 | LSE | 08:01:14 |