British American Tobacco p.l.c 6-K, filed Feb 16, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-02-16
For: 2022-02-16
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on February 16, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
February 16, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of February 16, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated February 16, 2022.
|
|
Exhibit 2
|
Press Release entitled “Transaction in own shares” dated February 16, 2022.
|
|
|
Exhibit 3
|
Press release entitled “British American Tobacco p.l.c. - Notification in Accordance with Listing Rule 9.6.13R” dated February 16, 2022.
|
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Oliver Martin
|
||
| Name: |
Oliver Martin |
|||
| Title: |
Assistant Secretary
|
|||
Date: February 16, 2022
Exhibit 1
British American Tobacco p.l.c.
16 February 2022
TRANSACTION IN OWN SHARES
This announcement replaces the Transaction in Own Shares announcement released on 15 February 2022 at 07:00hrs GMT. Due to an administrative error, that
announcement stated a total number of shares held in Treasury of 162,230,217 rather than 162,225,718 and a total number of ordinary shares in issue (excluding Treasury shares) of 2,294,390,625 rather than 2,294,395,124. The announcement below has
been corrected to reflect these changes. All other information remains the same.
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:
|
14 February 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
300,000
|
|
Highest price paid per share (pence):
|
3,427p
|
|
Lowest price paid per share (pence):
|
3,373p
|
|
Volume weighted average price paid per share (pence):
|
3,415.0591p
|
The Company intends to hold the purchased shares in Treasury. Following the
purchase of these shares, the Company holds 162,225,718 of its shares in Treasury. The Company has 2,294,395,124 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 14 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
|
14/02/2022
|
230,000
|
3,414.7010
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
14/02/2022
|
40,000
|
3,416.4080
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
14/02/2022
|
30,000
|
3,416.0066
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
683
|
3407.500
|
LSE
|
16:25:46
|
|
493
|
3408.000
|
LSE
|
16:25:42
|
|
504
|
3407.500
|
LSE
|
16:25:33
|
|
276
|
3407.500
|
LSE
|
16:25:27
|
|
250
|
3407.500
|
LSE
|
16:25:27
|
|
532
|
3406.500
|
LSE
|
16:25:15
|
|
511
|
3407.000
|
LSE
|
16:25:06
|
|
522
|
3407.500
|
LSE
|
16:24:44
|
|
475
|
3408.000
|
LSE
|
16:24:06
|
|
20
|
3408.000
|
LSE
|
16:24:06
|
|
486
|
3408.500
|
LSE
|
16:24:04
|
|
520
|
3409.000
|
LSE
|
16:23:56
|
|
529
|
3409.000
|
LSE
|
16:23:53
|
|
212
|
3408.500
|
LSE
|
16:23:34
|
|
168
|
3409.000
|
LSE
|
16:23:27
|
|
271
|
3409.000
|
LSE
|
16:23:27
|
|
496
|
3409.000
|
LSE
|
16:23:27
|
|
556
|
3409.500
|
LSE
|
16:23:17
|
|
584
|
3409.500
|
LSE
|
16:23:17
|
|
598
|
3410.500
|
LSE
|
16:23:08
|
|
549
|
3409.500
|
LSE
|
16:22:59
|
|
250
|
3410.000
|
LSE
|
16:22:59
|
|
2
|
3410.000
|
LSE
|
16:22:59
|
|
289
|
3409.000
|
LSE
|
16:22:40
|
|
268
|
3409.000
|
LSE
|
16:22:40
|
|
45
|
3409.000
|
LSE
|
16:22:40
|
|
581
|
3409.000
|
LSE
|
16:22:40
|
|
516
|
3409.500
|
LSE
|
16:22:30
|
|
2
|
3409.500
|
LSE
|
16:22:15
|
|
100
|
3409.500
|
LSE
|
16:22:15
|
|
100
|
3409.500
|
LSE
|
16:22:15
|
|
100
|
3409.500
|
LSE
|
16:22:15
|
|
100
|
3409.500
|
LSE
|
16:22:15
|
|
100
|
3409.500
|
LSE
|
16:22:15
|
|
100
|
3409.500
|
LSE
|
16:22:15
|
|
306
|
3411.000
|
LSE
|
16:21:40
|
|
355
|
3412.000
|
LSE
|
16:21:35
|
|
559
|
3411.500
|
LSE
|
16:21:24
|
|
512
|
3411.000
|
LSE
|
16:21:19
|
|
177
|
3411.000
|
LSE
|
16:21:19
|
|
407
|
3411.000
|
LSE
|
16:21:13
|
|
77
|
3411.500
|
LSE
|
16:21:12
|
|
119
|
3411.500
|
LSE
|
16:21:12
|
|
100
|
3411.500
|
LSE
|
16:21:12
|
|
200
|
3411.500
|
LSE
|
16:21:12
|
|
100
|
3411.500
|
LSE
|
16:21:12
|
|
516
|
3412.000
|
LSE
|
16:21:00
|
|
544
|
3412.500
|
LSE
|
16:20:56
|
|
509
|
3412.500
|
LSE
|
16:20:56
|
|
3
|
3412.000
|
LSE
|
16:20:50
|
|
308
|
3412.000
|
LSE
|
16:20:50
|
|
347
|
3412.000
|
LSE
|
16:20:32
|
|
154
|
3412.000
|
LSE
|
16:20:32
|
|
592
|
3412.000
|
LSE
|
16:20:27
|
|
588
|
3412.000
|
LSE
|
16:20:25
|
|
545
|
3412.000
|
LSE
|
16:20:25
|
|
570
|
3415.000
|
LSE
|
16:19:49
|
|
250
|
3416.000
|
LSE
|
16:18:57
|
|
300
|
3416.000
|
LSE
|
16:18:57
|
|
155
|
3415.000
|
LSE
|
16:18:13
|
|
259
|
3415.000
|
LSE
|
16:18:13
|
|
162
|
3415.000
|
LSE
|
16:18:13
|
|
428
|
3416.500
|
LSE
|
16:18:09
|
|
133
|
3416.500
|
LSE
|
16:18:09
|
|
319
|
3412.000
|
LSE
|
16:16:33
|
|
200
|
3412.000
|
LSE
|
16:16:33
|
|
393
|
3412.000
|
LSE
|
16:16:32
|
|
200
|
3412.000
|
LSE
|
16:16:32
|
|
457
|
3412.000
|
LSE
|
16:16:32
|
|
129
|
3412.000
|
LSE
|
16:16:32
|
|
119
|
3412.000
|
LSE
|
16:16:32
|
|
455
|
3412.000
|
LSE
|
16:16:32
|
|
558
|
3412.000
|
LSE
|
16:16:32
|
|
542
|
3412.000
|
LSE
|
16:16:18
|
|
184
|
3411.500
|
LSE
|
16:16:13
|
|
520
|
3411.500
|
LSE
|
16:16:13
|
|
98
|
3410.000
|
LSE
|
16:15:49
|
|
554
|
3410.500
|
LSE
|
16:15:42
|
|
533
|
3409.000
|
LSE
|
16:14:53
|
|
169
|
3409.500
|
LSE
|
16:14:47
|
|
526
|
3409.500
|
LSE
|
16:14:47
|
|
250
|
3410.000
|
LSE
|
16:14:47
|
|
300
|
3410.000
|
LSE
|
16:14:47
|
|
493
|
3409.500
|
LSE
|
16:14:26
|
|
280
|
3410.000
|
LSE
|
16:14:18
|
|
216
|
3410.000
|
LSE
|
16:14:18
|
|
90
|
3409.000
|
LSE
|
16:14:00
|
|
100
|
3409.000
|
LSE
|
16:14:00
|
|
300
|
3409.000
|
LSE
|
16:14:00
|
|
10
|
3409.000
|
LSE
|
16:14:00
|
|
522
|
3409.000
|
LSE
|
16:13:29
|
|
284
|
3408.500
|
LSE
|
16:13:19
|
|
316
|
3408.500
|
LSE
|
16:13:19
|
|
12
|
3408.500
|
LSE
|
16:13:19
|
|
38
|
3408.000
|
LSE
|
16:13:13
|
|
490
|
3408.000
|
LSE
|
16:13:13
|
|
596
|
3408.000
|
LSE
|
16:12:59
|
|
108
|
3408.500
|
LSE
|
16:12:27
|
|
487
|
3408.500
|
LSE
|
16:12:27
|
|
403
|
3408.500
|
LSE
|
16:12:27
|
|
100
|
3408.500
|
LSE
|
16:12:27
|
|
398
|
3409.000
|
LSE
|
16:12:21
|
|
221
|
3409.000
|
LSE
|
16:12:21
|
|
485
|
3408.500
|
LSE
|
16:11:44
|
|
389
|
3408.500
|
LSE
|
16:11:44
|
|
150
|
3408.500
|
LSE
|
16:11:44
|
|
543
|
3409.000
|
LSE
|
16:11:38
|
|
587
|
3408.500
|
LSE
|
16:11:22
|
|
582
|
3407.500
|
LSE
|
16:11:14
|
|
542
|
3407.500
|
LSE
|
16:10:57
|
|
24
|
3407.500
|
LSE
|
16:10:57
|
|
293
|
3408.000
|
LSE
|
16:10:51
|
|
17
|
3408.000
|
LSE
|
16:10:50
|
|
16
|
3408.000
|
LSE
|
16:10:50
|
|
155
|
3408.000
|
LSE
|
16:10:50
|
|
16
|
3408.000
|
LSE
|
16:10:50
|
|
25
|
3408.000
|
LSE
|
16:10:50
|
|
217
|
3409.000
|
LSE
|
16:10:50
|
|
118
|
3409.000
|
LSE
|
16:10:50
|
|
250
|
3409.000
|
LSE
|
16:10:50
|
|
59
|
3409.000
|
LSE
|
16:10:50
|
|
223
|
3409.000
|
LSE
|
16:10:50
|
|
121
|
3409.000
|
LSE
|
16:10:45
|
|
100
|
3409.000
|
LSE
|
16:10:45
|
|
213
|
3407.500
|
LSE
|
16:10:22
|
|
278
|
3407.500
|
LSE
|
16:10:22
|
|
529
|
3408.000
|
LSE
|
16:10:18
|
|
290
|
3405.500
|
LSE
|
16:09:27
|
|
424
|
3406.500
|
LSE
|
16:09:26
|
|
148
|
3406.500
|
LSE
|
16:09:26
|
|
589
|
3407.000
|
LSE
|
16:09:22
|
|
250
|
3407.000
|
LSE
|
16:09:22
|
|
255
|
3408.500
|
LSE
|
16:09:00
|
|
250
|
3408.500
|
LSE
|
16:09:00
|
|
196
|
3408.500
|
LSE
|
16:09:00
|
|
308
|
3408.500
|
LSE
|
16:09:00
|
|
261
|
3409.000
|
LSE
|
16:09:00
|
|
247
|
3409.000
|
LSE
|
16:09:00
|
|
519
|
3409.500
|
LSE
|
16:08:53
|
|
20
|
3408.000
|
LSE
|
16:08:44
|
|
552
|
3410.500
|
LSE
|
16:08:35
|
|
10
|
3409.500
|
LSE
|
16:08:08
|
|
35
|
3409.500
|
LSE
|
16:08:08
|
|
543
|
3410.000
|
LSE
|
16:08:08
|
|
463
|
3409.500
|
LSE
|
16:08:08
|
|
357
|
3410.500
|
LSE
|
16:08:05
|
|
189
|
3410.500
|
LSE
|
16:08:05
|
|
322
|
3410.500
|
LSE
|
16:07:35
|
|
250
|
3410.500
|
LSE
|
16:07:35
|
|
100
|
3410.000
|
LSE
|
16:07:31
|
|
586
|
3410.000
|
LSE
|
16:07:02
|
|
456
|
3410.000
|
LSE
|
16:06:40
|
|
65
|
3410.000
|
LSE
|
16:06:39
|
|
417
|
3410.000
|
LSE
|
16:06:13
|
|
105
|
3410.000
|
LSE
|
16:06:13
|
|
39
|
3410.000
|
LSE
|
16:06:13
|
|
250
|
3410.000
|
LSE
|
16:06:13
|
|
260
|
3410.000
|
LSE
|
16:06:13
|
|
513
|
3410.000
|
LSE
|
16:06:13
|
|
42
|
3411.500
|
LSE
|
16:05:48
|
|
200
|
3411.000
|
LSE
|
16:05:48
|
|
250
|
3411.000
|
LSE
|
16:05:48
|
|
56
|
3411.000
|
LSE
|
16:05:48
|
|
209
|
3411.000
|
LSE
|
16:05:48
|
|
45
|
3411.000
|
LSE
|
16:05:48
|
|
209
|
3411.000
|
LSE
|
16:05:48
|
|
5
|
3411.000
|
LSE
|
16:05:48
|
|
45
|
3411.000
|
LSE
|
16:05:48
|
|
512
|
3411.500
|
LSE
|
16:05:35
|
|
391
|
3412.000
|
LSE
|
16:05:24
|
|
100
|
3412.000
|
LSE
|
16:05:24
|
|
98
|
3412.000
|
LSE
|
16:05:00
|
|
660
|
3412.000
|
LSE
|
16:05:00
|
|
556
|
3412.500
|
LSE
|
16:04:59
|
|
246
|
3412.500
|
LSE
|
16:04:43
|
|
300
|
3412.500
|
LSE
|
16:04:29
|
|
50
|
3412.500
|
LSE
|
16:04:29
|
|
99
|
3413.500
|
LSE
|
16:04:27
|
|
561
|
3413.500
|
LSE
|
16:04:27
|
|
308
|
3414.000
|
LSE
|
16:02:59
|
|
204
|
3414.000
|
LSE
|
16:02:59
|
|
241
|
3414.500
|
LSE
|
16:02:49
|
|
286
|
3414.000
|
LSE
|
16:02:36
|
|
100
|
3414.000
|
LSE
|
16:02:36
|
|
259
|
3414.500
|
LSE
|
16:02:35
|
|
501
|
3414.500
|
LSE
|
16:02:35
|
|
100
|
3414.500
|
LSE
|
16:02:35
|
|
50
|
3414.500
|
LSE
|
16:02:35
|
|
101
|
3415.500
|
LSE
|
16:01:59
|
|
75
|
3415.500
|
LSE
|
16:01:59
|
|
300
|
3415.500
|
LSE
|
16:01:54
|
|
102
|
3415.500
|
LSE
|
16:01:54
|
|
579
|
3414.500
|
LSE
|
16:01:14
|
|
13
|
3414.500
|
LSE
|
16:01:14
|
|
15
|
3414.000
|
LSE
|
16:00:44
|
|
545
|
3414.000
|
LSE
|
16:00:44
|
|
520
|
3415.500
|
LSE
|
15:58:54
|
|
9
|
3414.000
|
CHIX
|
15:58:19
|
|
71
|
3414.000
|
CHIX
|
15:58:11
|
|
750
|
3413.000
|
LSE
|
15:58:05
|
|
479
|
3413.000
|
LSE
|
15:57:35
|
|
86
|
3413.000
|
LSE
|
15:57:35
|
|
9
|
3414.000
|
BATE
|
15:57:08
|
|
43
|
3415.000
|
CHIX
|
15:57:05
|
|
519
|
3415.000
|
LSE
|
15:57:05
|
|
43
|
3415.000
|
CHIX
|
15:57:05
|
|
8
|
3415.000
|
BATE
|
15:57:05
|
|
33
|
3415.000
|
LSE
|
15:57:05
|
|
586
|
3415.500
|
LSE
|
15:55:47
|
|
248
|
3411.500
|
LSE
|
15:54:48
|
|
400
|
3411.500
|
LSE
|
15:54:48
|
|
196
|
3411.000
|
LSE
|
15:54:48
|
|
213
|
3411.000
|
LSE
|
15:54:45
|
|
75
|
3411.000
|
LSE
|
15:54:45
|
|
44
|
3411.000
|
LSE
|
15:54:45
|
|
486
|
3411.000
|
LSE
|
15:54:44
|
|
334
|
3411.000
|
LSE
|
15:54:44
|
|
92
|
3411.000
|
CHIX
|
15:54:44
|
|
162
|
3412.000
|
LSE
|
15:54:44
|
|
308
|
3412.000
|
LSE
|
15:54:44
|
|
247
|
3412.000
|
LSE
|
15:54:44
|
|
13
|
3412.000
|
BATE
|
15:54:44
|
|
201
|
3413.500
|
LSE
|
15:54:24
|
|
400
|
3413.500
|
LSE
|
15:54:24
|
|
2
|
3415.500
|
CHIX
|
15:53:20
|
|
91
|
3415.500
|
LSE
|
15:53:17
|
|
84
|
3415.500
|
CHIX
|
15:53:17
|
|
435
|
3415.500
|
LSE
|
15:53:17
|
|
71
|
3417.000
|
CHIX
|
15:51:39
|
|
16
|
3417.000
|
CHIX
|
15:51:39
|
|
584
|
3417.000
|
LSE
|
15:51:33
|
|
513
|
3417.000
|
LSE
|
15:49:59
|
|
40
|
3418.000
|
CHIX
|
15:49:35
|
|
96
|
3419.000
|
LSE
|
15:48:36
|
|
444
|
3419.000
|
LSE
|
15:48:36
|
|
14
|
3418.000
|
BATE
|
15:48:36
|
|
63
|
3420.500
|
CHIX
|
15:48:05
|
|
21
|
3420.500
|
CHIX
|
15:48:05
|
|
503
|
3422.000
|
LSE
|
15:47:26
|
|
310
|
3419.000
|
LSE
|
15:46:27
|
|
64
|
3420.000
|
CHIX
|
15:46:22
|
|
28
|
3420.000
|
CHIX
|
15:46:22
|
|
105
|
3419.500
|
CHIX
|
15:45:14
|
|
12
|
3420.000
|
BATE
|
15:45:14
|
|
62
|
3420.500
|
LSE
|
15:45:11
|
|
512
|
3420.500
|
LSE
|
15:45:00
|
|
504
|
3419.500
|
LSE
|
15:43:26
|
|
78
|
3420.500
|
CHIX
|
15:42:07
|
|
491
|
3419.500
|
LSE
|
15:41:14
|
|
68
|
3420.500
|
CHIX
|
15:40:34
|
|
25
|
3420.500
|
CHIX
|
15:40:34
|
|
14
|
3420.500
|
BATE
|
15:40:31
|
|
549
|
3424.000
|
LSE
|
15:39:22
|
|
3
|
3426.000
|
CHIX
|
15:38:24
|
|
33
|
3426.000
|
CHIX
|
15:38:24
|
|
29
|
3426.000
|
CHIX
|
15:38:24
|
|
24
|
3426.000
|
CHIX
|
15:38:24
|
|
83
|
3427.000
|
CHIX
|
15:38:24
|
|
3
|
3427.000
|
CHIX
|
15:38:24
|
|
12
|
3427.000
|
BATE
|
15:38:24
|
|
200
|
3427.000
|
LSE
|
15:38:04
|
|
143
|
3427.000
|
LSE
|
15:38:04
|
|
201
|
3427.000
|
LSE
|
15:38:03
|
|
3
|
3423.000
|
CHIX
|
15:37:04
|
|
21
|
3422.500
|
CHIX
|
15:35:02
|
|
72
|
3422.500
|
CHIX
|
15:34:58
|
|
496
|
3423.500
|
LSE
|
15:34:58
|
|
41
|
3421.000
|
CHIX
|
15:33:46
|
|
77
|
3419.500
|
CHIX
|
15:32:49
|
|
506
|
3420.000
|
LSE
|
15:32:45
|
|
13
|
3418.000
|
BATE
|
15:31:37
|
|
82
|
3419.500
|
CHIX
|
15:31:18
|
|
576
|
3419.500
|
LSE
|
15:31:02
|
|
1
|
3419.500
|
LSE
|
15:31:02
|
|
519
|
3420.500
|
LSE
|
15:29:07
|
|
114
|
3421.000
|
CHIX
|
15:28:53
|
|
181
|
3419.500
|
LSE
|
15:28:32
|
|
200
|
3419.500
|
LSE
|
15:28:17
|
|
138
|
3419.500
|
LSE
|
15:28:14
|
|
31
|
3421.000
|
CHIX
|
15:27:40
|
|
13
|
3420.000
|
BATE
|
15:27:18
|
|
484
|
3423.500
|
LSE
|
15:26:00
|
|
1
|
3422.500
|
CHIX
|
15:25:37
|
|
21
|
3422.500
|
CHIX
|
15:25:37
|
|
62
|
3422.500
|
CHIX
|
15:25:37
|
|
103
|
3422.500
|
CHIX
|
15:25:35
|
|
3
|
3422.500
|
CHIX
|
15:25:35
|
|
285
|
3422.500
|
CHIX
|
15:24:31
|
|
532
|
3420.000
|
LSE
|
15:22:18
|
|
65
|
3420.500
|
CHIX
|
15:21:42
|
|
22
|
3420.500
|
CHIX
|
15:21:42
|
|
89
|
3421.000
|
CHIX
|
15:21:32
|
|
115
|
3421.000
|
BATE
|
15:21:32
|
|
117
|
3421.000
|
BATE
|
15:21:32
|
|
93
|
3421.500
|
CHIX
|
15:21:24
|
|
594
|
3421.500
|
LSE
|
15:21:24
|
|
98
|
3420.500
|
CHIX
|
15:20:23
|
|
539
|
3421.500
|
LSE
|
15:19:32
|
|
96
|
3418.500
|
CHIX
|
15:18:06
|
|
9
|
3418.500
|
CHIX
|
15:18:06
|
|
485
|
3418.500
|
LSE
|
15:18:05
|
|
97
|
3418.500
|
CHIX
|
15:18:05
|
|
39
|
3419.000
|
BATE
|
15:18:03
|
|
230
|
3419.000
|
LSE
|
15:17:56
|
|
81
|
3419.000
|
BATE
|
15:17:56
|
|
93
|
3419.500
|
CHIX
|
15:17:56
|
|
125
|
3419.000
|
LSE
|
15:17:27
|
|
100
|
3419.000
|
LSE
|
15:17:27
|
|
75
|
3419.000
|
LSE
|
15:17:27
|
|
366
|
3419.500
|
LSE
|
15:16:43
|
|
122
|
3419.500
|
LSE
|
15:16:43
|
|
102
|
3418.500
|
BATE
|
15:16:01
|
|
10
|
3418.500
|
BATE
|
15:16:01
|
|
605
|
3420.500
|
LSE
|
15:15:50
|
|
45
|
3421.000
|
CHIX
|
15:15:35
|
|
52
|
3421.000
|
CHIX
|
15:15:35
|
|
271
|
3423.000
|
LSE
|
15:15:14
|
|
248
|
3423.000
|
LSE
|
15:15:14
|
|
99
|
3426.000
|
CHIX
|
15:14:50
|
|
64
|
3425.500
|
CHIX
|
15:14:50
|
|
34
|
3425.500
|
CHIX
|
15:14:50
|
|
188
|
3426.000
|
LSE
|
15:14:50
|
|
370
|
3426.000
|
LSE
|
15:14:50
|
|
78
|
3426.000
|
BATE
|
15:14:24
|
|
25
|
3426.000
|
BATE
|
15:14:24
|
|
134
|
3426.000
|
BATE
|
15:14:24
|
|
15
|
3426.000
|
BATE
|
15:14:24
|
|
357
|
3426.500
|
LSE
|
15:14:24
|
|
40
|
3426.500
|
LSE
|
15:14:24
|
|
357
|
3426.500
|
LSE
|
15:14:24
|
|
82
|
3427.000
|
CHIX
|
15:14:23
|
|
92
|
3427.000
|
CHIX
|
15:14:23
|
|
86
|
3427.000
|
CHIX
|
15:14:23
|
|
174
|
3427.000
|
CHIX
|
15:14:23
|
|
13
|
3427.000
|
CHIX
|
15:14:23
|
|
100
|
3427.000
|
BATE
|
15:14:17
|
|
109
|
3426.000
|
BATE
|
15:10:24
|
|
513
|
3426.500
|
LSE
|
15:10:24
|
|
58
|
3426.500
|
LSE
|
15:10:24
|
|
690
|
3426.500
|
LSE
|
15:10:24
|
|
6
|
3426.500
|
BATE
|
15:10:24
|
|
108
|
3426.500
|
BATE
|
15:10:24
|
|
105
|
3426.500
|
BATE
|
15:10:24
|
|
93
|
3427.000
|
CHIX
|
15:10:21
|
|
552
|
3427.000
|
LSE
|
15:10:21
|
|
501
|
3427.000
|
LSE
|
15:10:21
|
|
96
|
3427.000
|
CHIX
|
15:10:21
|
|
124
|
3427.000
|
BATE
|
15:10:21
|
|
85
|
3427.000
|
CHIX
|
15:10:21
|
|
17
|
3423.500
|
CHIX
|
15:06:51
|
|
12
|
3422.500
|
CHIX
|
15:06:17
|
|
69
|
3422.500
|
CHIX
|
15:06:17
|
|
517
|
3421.000
|
LSE
|
15:05:54
|
|
92
|
3421.000
|
CHIX
|
15:05:54
|
|
105
|
3422.500
|
CHIX
|
15:04:54
|
|
107
|
3421.000
|
BATE
|
15:04:32
|
|
94
|
3421.500
|
CHIX
|
15:04:32
|
|
539
|
3422.000
|
LSE
|
15:04:32
|
|
33
|
3422.500
|
BATE
|
15:04:12
|
|
88
|
3422.500
|
BATE
|
15:04:12
|
|
576
|
3423.000
|
LSE
|
15:04:07
|
|
97
|
3423.000
|
CHIX
|
15:04:07
|
|
20
|
3423.500
|
CHIX
|
15:03:55
|
|
110
|
3422.500
|
CHIX
|
15:02:47
|
|
39
|
3422.500
|
CHIX
|
15:02:47
|
|
2
|
3423.000
|
BATE
|
15:02:12
|
|
105
|
3423.000
|
BATE
|
15:02:11
|
|
120
|
3424.000
|
BATE
|
15:01:57
|
|
113
|
3424.500
|
BATE
|
15:01:53
|
|
522
|
3425.000
|
LSE
|
15:01:49
|
|
99
|
3425.000
|
CHIX
|
15:01:22
|
|
145
|
3425.500
|
CHIX
|
15:01:11
|
|
16
|
3425.500
|
CHIX
|
15:01:11
|
|
32
|
3425.000
|
BATE
|
15:00:45
|
|
90
|
3425.000
|
BATE
|
15:00:45
|
|
84
|
3424.000
|
CHIX
|
15:00:05
|
|
537
|
3424.500
|
LSE
|
15:00:02
|
|
88
|
3424.500
|
BATE
|
15:00:02
|
|
40
|
3424.500
|
LSE
|
15:00:02
|
|
36
|
3424.500
|
BATE
|
15:00:02
|
|
537
|
3424.000
|
LSE
|
14:59:34
|
|
62
|
3425.000
|
CHIX
|
14:59:31
|
|
25
|
3425.000
|
CHIX
|
14:59:31
|
|
28
|
3424.000
|
CHIX
|
14:59:19
|
|
66
|
3424.000
|
CHIX
|
14:59:17
|
|
40
|
3419.000
|
CHIX
|
14:57:40
|
|
46
|
3419.000
|
CHIX
|
14:57:40
|
|
105
|
3419.500
|
BATE
|
14:57:14
|
|
581
|
3419.500
|
LSE
|
14:57:14
|
|
160
|
3421.000
|
CHIX
|
14:57:12
|
|
104
|
3420.500
|
CHIX
|
14:57:11
|
|
34
|
3420.500
|
CHIX
|
14:57:09
|
|
508
|
3421.500
|
LSE
|
14:56:58
|
|
115
|
3417.500
|
BATE
|
14:55:57
|
|
293
|
3417.500
|
LSE
|
14:55:57
|
|
195
|
3417.500
|
LSE
|
14:55:57
|
|
533
|
3418.000
|
LSE
|
14:55:18
|
|
107
|
3418.500
|
BATE
|
14:55:17
|
|
51
|
3418.500
|
BATE
|
14:55:17
|
|
541
|
3418.500
|
LSE
|
14:55:14
|
|
28
|
3419.000
|
CHIX
|
14:55:00
|
|
281
|
3419.000
|
CHIX
|
14:55:00
|
|
82
|
3418.500
|
CHIX
|
14:55:00
|
|
112
|
3418.500
|
CHIX
|
14:55:00
|
|
97
|
3418.500
|
BATE
|
14:54:49
|
|
540
|
3418.500
|
LSE
|
14:54:49
|
|
119
|
3419.000
|
BATE
|
14:54:49
|
|
573
|
3418.500
|
LSE
|
14:54:34
|
|
42
|
3419.000
|
CHIX
|
14:54:34
|
|
41
|
3419.000
|
CHIX
|
14:54:34
|
|
28
|
3418.500
|
LSE
|
14:54:29
|
|
109
|
3417.500
|
BATE
|
14:53:21
|
|
104
|
3417.500
|
BATE
|
14:53:21
|
|
553
|
3417.500
|
LSE
|
14:53:21
|
|
200
|
3418.000
|
CHIX
|
14:53:16
|
|
855
|
3417.500
|
LSE
|
14:53:11
|
|
97
|
3417.500
|
CHIX
|
14:52:57
|
|
102
|
3417.500
|
BATE
|
14:52:57
|
|
98
|
3413.000
|
CHIX
|
14:51:34
|
|
98
|
3413.000
|
CHIX
|
14:51:31
|
|
597
|
3413.000
|
LSE
|
14:50:47
|
|
117
|
3413.000
|
BATE
|
14:50:30
|
|
10
|
3413.000
|
BATE
|
14:50:30
|
|
98
|
3413.000
|
BATE
|
14:50:17
|
|
250
|
3414.500
|
LSE
|
14:50:15
|
|
333
|
3414.500
|
LSE
|
14:50:15
|
|
540
|
3414.500
|
LSE
|
14:50:15
|
|
71
|
3414.500
|
CHIX
|
14:50:15
|
|
24
|
3414.500
|
CHIX
|
14:50:14
|
|
1
|
3415.500
|
CHIX
|
14:50:12
|
|
96
|
3415.000
|
CHIX
|
14:49:46
|
|
88
|
3415.000
|
CHIX
|
14:49:45
|
|
115
|
3415.500
|
BATE
|
14:49:37
|
|
94
|
3416.000
|
CHIX
|
14:49:37
|
|
106
|
3416.000
|
BATE
|
14:49:37
|
|
80
|
3416.000
|
CHIX
|
14:49:37
|
|
38
|
3416.000
|
BATE
|
14:49:37
|
|
519
|
3416.000
|
LSE
|
14:49:37
|
|
611
|
3417.000
|
LSE
|
14:49:26
|
|
159
|
3417.000
|
BATE
|
14:49:26
|
|
90
|
3417.000
|
CHIX
|
14:49:26
|
|
87
|
3412.500
|
LSE
|
14:48:28
|
|
438
|
3412.500
|
LSE
|
14:48:28
|
|
30
|
3413.000
|
CHIX
|
14:48:26
|
|
127
|
3413.000
|
CHIX
|
14:48:26
|
|
36
|
3413.000
|
CHIX
|
14:48:26
|
|
159
|
3412.000
|
LSE
|
14:48:16
|
|
528
|
3409.000
|
LSE
|
14:47:18
|
|
6
|
3405.500
|
BATE
|
14:46:39
|
|
6
|
3405.500
|
BATE
|
14:46:39
|
|
109
|
3405.500
|
BATE
|
14:46:39
|
|
86
|
3406.000
|
CHIX
|
14:46:39
|
|
93
|
3407.000
|
CHIX
|
14:46:34
|
|
150
|
3407.500
|
LSE
|
14:46:28
|
|
369
|
3407.500
|
LSE
|
14:46:28
|
|
13
|
3409.000
|
BATE
|
14:46:15
|
|
6
|
3409.000
|
BATE
|
14:46:15
|
|
10
|
3409.000
|
BATE
|
14:46:15
|
|
92
|
3409.500
|
CHIX
|
14:46:15
|
|
77
|
3409.000
|
BATE
|
14:46:15
|
|
494
|
3410.500
|
LSE
|
14:46:07
|
|
95
|
3410.000
|
CHIX
|
14:45:41
|
|
1
|
3410.500
|
LSE
|
14:45:17
|
|
524
|
3410.500
|
LSE
|
14:45:17
|
|
99
|
3411.500
|
CHIX
|
14:45:01
|
|
31
|
3411.500
|
CHIX
|
14:45:01
|
|
61
|
3411.500
|
CHIX
|
14:45:01
|
|
115
|
3412.000
|
BATE
|
14:45:01
|
|
2
|
3412.000
|
BATE
|
14:45:01
|
|
111
|
3412.000
|
BATE
|
14:45:00
|
|
400
|
3413.000
|
LSE
|
14:44:49
|
|
56
|
3413.000
|
CHIX
|
14:44:49
|
|
193
|
3413.000
|
LSE
|
14:44:49
|
|
28
|
3413.000
|
CHIX
|
14:44:49
|
|
124
|
3413.000
|
BATE
|
14:44:29
|
|
86
|
3413.000
|
CHIX
|
14:44:29
|
|
525
|
3414.000
|
LSE
|
14:44:19
|
|
80
|
3413.000
|
CHIX
|
14:43:52
|
|
24
|
3415.500
|
LSE
|
14:43:38
|
|
125
|
3415.500
|
LSE
|
14:43:38
|
|
369
|
3415.500
|
LSE
|
14:43:38
|
|
108
|
3416.000
|
BATE
|
14:43:27
|
|
14
|
3416.000
|
BATE
|
14:43:27
|
|
104
|
3416.000
|
BATE
|
14:43:26
|
|
19
|
3417.500
|
CHIX
|
14:43:02
|
|
78
|
3417.500
|
CHIX
|
14:43:02
|
|
27
|
3417.500
|
CHIX
|
14:43:01
|
|
39
|
3417.000
|
LSE
|
14:43:01
|
|
100
|
3417.000
|
LSE
|
14:43:01
|
|
400
|
3417.000
|
LSE
|
14:43:01
|
|
100
|
3417.500
|
CHIX
|
14:42:59
|
|
20
|
3417.500
|
CHIX
|
14:42:59
|
|
336
|
3418.500
|
LSE
|
14:42:39
|
|
230
|
3418.500
|
LSE
|
14:42:38
|
|
92
|
3419.500
|
CHIX
|
14:42:00
|
|
113
|
3420.000
|
BATE
|
14:41:58
|
|
108
|
3421.000
|
BATE
|
14:41:57
|
|
582
|
3421.500
|
LSE
|
14:41:57
|
|
83
|
3421.500
|
CHIX
|
14:41:57
|
|
108
|
3422.000
|
BATE
|
14:41:48
|
|
86
|
3422.500
|
CHIX
|
14:41:48
|
|
108
|
3423.000
|
CHIX
|
14:41:39
|
|
34
|
3423.000
|
CHIX
|
14:41:39
|
|
162
|
3423.000
|
LSE
|
14:41:39
|
|
353
|
3423.000
|
LSE
|
14:41:38
|
|
100
|
3420.500
|
CHIX
|
14:41:00
|
|
112
|
3420.000
|
BATE
|
14:41:00
|
|
319
|
3420.500
|
LSE
|
14:40:46
|
|
252
|
3420.500
|
LSE
|
14:40:46
|
|
68
|
3421.000
|
CHIX
|
14:40:45
|
|
55
|
3421.000
|
CHIX
|
14:40:45
|
|
256
|
3421.000
|
LSE
|
14:40:45
|
|
268
|
3421.000
|
LSE
|
14:40:43
|
|
32
|
3421.000
|
LSE
|
14:40:43
|
|
40
|
3422.000
|
CHIX
|
14:40:38
|
|
6
|
3422.000
|
CHIX
|
14:40:38
|
|
207
|
3421.000
|
LSE
|
14:40:34
|
|
248
|
3421.000
|
LSE
|
14:40:34
|
|
6
|
3421.000
|
LSE
|
14:40:33
|
|
67
|
3421.500
|
CHIX
|
14:40:22
|
|
42
|
3421.500
|
CHIX
|
14:40:22
|
|
98
|
3419.500
|
BATE
|
14:39:54
|
|
222
|
3420.000
|
LSE
|
14:39:50
|
|
383
|
3420.000
|
LSE
|
14:39:50
|
|
9
|
3420.500
|
BATE
|
14:39:50
|
|
105
|
3420.500
|
BATE
|
14:39:50
|
|
156
|
3420.500
|
CHIX
|
14:39:50
|
|
114
|
3420.500
|
BATE
|
14:39:50
|
|
24
|
3420.500
|
BATE
|
14:39:50
|
|
194
|
3421.000
|
BATE
|
14:39:41
|
|
49
|
3421.000
|
LSE
|
14:39:41
|
|
461
|
3421.000
|
LSE
|
14:39:41
|
|
34
|
3420.000
|
CHIX
|
14:39:19
|
|
63
|
3420.000
|
CHIX
|
14:39:19
|
|
61
|
3414.000
|
CHIX
|
14:38:09
|
|
37
|
3414.000
|
CHIX
|
14:38:09
|
|
56
|
3414.000
|
LSE
|
14:38:09
|
|
420
|
3414.000
|
LSE
|
14:38:09
|
|
124
|
3414.000
|
LSE
|
14:38:06
|
|
89
|
3415.500
|
CHIX
|
14:37:59
|
|
6
|
3415.500
|
CHIX
|
14:37:59
|
|
79
|
3415.500
|
CHIX
|
14:37:58
|
|
106
|
3415.500
|
BATE
|
14:37:50
|
|
115
|
3415.500
|
BATE
|
14:37:50
|
|
226
|
3415.500
|
LSE
|
14:37:50
|
|
207
|
3415.500
|
LSE
|
14:37:47
|
|
146
|
3415.500
|
LSE
|
14:37:47
|
|
17
|
3416.000
|
CHIX
|
14:37:46
|
|
69
|
3416.000
|
CHIX
|
14:37:46
|
|
115
|
3416.500
|
CHIX
|
14:37:19
|
|
34
|
3417.000
|
BATE
|
14:37:19
|
|
15
|
3417.000
|
BATE
|
14:37:19
|
|
25
|
3417.000
|
BATE
|
14:37:19
|
|
28
|
3417.000
|
BATE
|
14:37:19
|
|
193
|
3417.500
|
LSE
|
14:37:19
|
|
131
|
3417.500
|
LSE
|
14:37:19
|
|
171
|
3417.500
|
LSE
|
14:37:19
|
|
97
|
3416.000
|
CHIX
|
14:37:04
|
|
153
|
3416.000
|
LSE
|
14:36:59
|
|
175
|
3416.000
|
LSE
|
14:36:59
|
|
100
|
3416.000
|
LSE
|
14:36:59
|
|
125
|
3416.000
|
LSE
|
14:36:59
|
|
506
|
3415.500
|
LSE
|
14:36:22
|
|
116
|
3415.500
|
BATE
|
14:35:49
|
|
111
|
3415.500
|
BATE
|
14:35:49
|
|
7
|
3415.500
|
BATE
|
14:35:49
|
|
141
|
3415.500
|
BATE
|
14:35:48
|
|
115
|
3418.500
|
LSE
|
14:35:44
|
|
450
|
3418.500
|
LSE
|
14:35:44
|
|
88
|
3418.000
|
CHIX
|
14:35:40
|
|
102
|
3420.000
|
BATE
|
14:35:28
|
|
303
|
3424.000
|
LSE
|
14:35:19
|
|
96
|
3423.500
|
CHIX
|
14:35:19
|
|
289
|
3424.000
|
LSE
|
14:35:18
|
|
89
|
3425.000
|
CHIX
|
14:35:15
|
|
118
|
3425.000
|
CHIX
|
14:35:15
|
|
123
|
3425.500
|
BATE
|
14:35:15
|
|
126
|
3426.000
|
CHIX
|
14:35:13
|
|
865
|
3426.500
|
CHIX
|
14:35:12
|
|
100
|
3426.500
|
CHIX
|
14:35:12
|
|
100
|
3426.500
|
CHIX
|
14:35:12
|
|
300
|
3426.500
|
CHIX
|
14:35:12
|
|
200
|
3426.500
|
CHIX
|
14:35:11
|
|
90
|
3427.000
|
CHIX
|
14:35:11
|
|
34
|
3427.000
|
CHIX
|
14:35:11
|
|
160
|
3427.000
|
CHIX
|
14:35:11
|
|
400
|
3427.000
|
BATE
|
14:35:11
|
|
125
|
3427.000
|
BATE
|
14:35:11
|
|
40
|
3427.000
|
CHIX
|
14:35:11
|
|
31
|
3427.000
|
CHIX
|
14:35:11
|
|
28
|
3427.000
|
CHIX
|
14:35:11
|
|
31
|
3427.000
|
CHIX
|
14:35:11
|
|
40
|
3427.000
|
CHIX
|
14:35:11
|
|
200
|
3427.000
|
CHIX
|
14:35:11
|
|
152
|
3427.000
|
CHIX
|
14:35:11
|
|
38
|
3427.000
|
BATE
|
14:35:11
|
|
67
|
3427.000
|
CHIX
|
14:35:11
|
|
120
|
3427.000
|
BATE
|
14:35:11
|
|
162
|
3427.000
|
CHIX
|
14:35:11
|
|
300
|
3427.000
|
CHIX
|
14:35:11
|
|
400
|
3427.000
|
CHIX
|
14:35:11
|
|
381
|
3427.000
|
CHIX
|
14:35:11
|
|
57
|
3427.000
|
CHIX
|
14:35:11
|
|
358
|
3427.000
|
CHIX
|
14:35:11
|
|
257
|
3427.000
|
CHIX
|
14:35:11
|
|
100
|
3427.000
|
CHIX
|
14:35:11
|
|
100
|
3427.000
|
CHIX
|
14:35:11
|
|
300
|
3427.000
|
CHIX
|
14:35:11
|
|
100
|
3427.000
|
CHIX
|
14:35:11
|
|
200
|
3427.000
|
CHIX
|
14:35:11
|
|
50
|
3427.000
|
CHIX
|
14:35:11
|
|
350
|
3427.000
|
CHIX
|
14:35:11
|
|
401
|
3427.000
|
CHIX
|
14:35:11
|
|
100
|
3427.000
|
BATE
|
14:35:11
|
|
10
|
3427.000
|
BATE
|
14:35:11
|
|
120
|
3427.000
|
BATE
|
14:35:11
|
|
98
|
3427.000
|
CHIX
|
14:35:11
|
|
60
|
3427.000
|
CHIX
|
14:35:11
|
|
60
|
3427.000
|
BATE
|
14:35:11
|
|
326
|
3427.000
|
CHIX
|
14:35:11
|
|
758
|
3427.000
|
CHIX
|
14:35:11
|
|
187
|
3427.000
|
BATE
|
14:35:11
|
|
350
|
3427.000
|
BATE
|
14:35:11
|
|
224
|
3426.500
|
LSE
|
14:35:11
|
|
150
|
3426.500
|
LSE
|
14:35:11
|
|
212
|
3426.500
|
LSE
|
14:35:11
|
|
200
|
3427.000
|
BATE
|
14:35:11
|
|
359
|
3427.000
|
LSE
|
14:35:11
|
|
250
|
3427.000
|
LSE
|
14:35:11
|
|
102
|
3427.000
|
BATE
|
14:35:11
|
|
100
|
3427.000
|
LSE
|
14:35:11
|
|
350
|
3427.000
|
LSE
|
14:35:11
|
|
8904
|
3427.000
|
LSE
|
14:35:11
|
|
50
|
3427.000
|
LSE
|
14:35:11
|
|
301
|
3427.000
|
LSE
|
14:35:11
|
|
100
|
3427.000
|
LSE
|
14:35:11
|
|
300
|
3427.000
|
LSE
|
14:35:11
|
|
744
|
3427.000
|
LSE
|
14:35:11
|
|
101
|
3426.500
|
CHIX
|
14:35:11
|
|
59
|
3426.500
|
CHIX
|
14:35:11
|
|
40
|
3426.500
|
CHIX
|
14:35:11
|
|
463
|
3427.000
|
LSE
|
14:35:11
|
|
32
|
3427.000
|
LSE
|
14:35:11
|
|
50
|
3427.000
|
LSE
|
14:35:11
|
|
50
|
3427.000
|
LSE
|
14:35:11
|
|
400
|
3427.000
|
LSE
|
14:35:11
|
|
200
|
3427.000
|
LSE
|
14:35:11
|
|
268
|
3427.000
|
LSE
|
14:35:11
|
|
400
|
3427.000
|
LSE
|
14:35:11
|
|
1559
|
3427.000
|
LSE
|
14:35:11
|
|
400
|
3427.000
|
LSE
|
14:35:11
|
|
300
|
3427.000
|
LSE
|
14:35:11
|
|
300
|
3427.000
|
LSE
|
14:35:11
|
|
2487
|
3427.000
|
BATE
|
14:35:11
|
|
250
|
3427.000
|
LSE
|
14:35:11
|
|
40
|
3427.000
|
LSE
|
14:35:11
|
|
413
|
3427.000
|
LSE
|
14:35:11
|
|
250
|
3427.000
|
LSE
|
14:35:11
|
|
260
|
3427.000
|
CHIX
|
14:35:11
|
|
85
|
3427.000
|
CHIX
|
14:35:11
|
|
94
|
3427.000
|
CHIX
|
14:35:11
|
|
52
|
3427.000
|
BATE
|
14:35:11
|
|
93
|
3427.000
|
CHIX
|
14:35:11
|
|
576
|
3427.000
|
LSE
|
14:35:11
|
|
86
|
3427.000
|
CHIX
|
14:35:11
|
|
96
|
3427.000
|
CHIX
|
14:35:11
|
|
96
|
3427.000
|
CHIX
|
14:35:11
|
|
81
|
3427.000
|
CHIX
|
14:35:11
|
|
85
|
3427.000
|
CHIX
|
14:35:11
|
|
574
|
3427.000
|
LSE
|
14:35:11
|
|
100
|
3427.000
|
BATE
|
14:35:11
|
|
84
|
3427.000
|
CHIX
|
14:35:11
|
|
586
|
3427.000
|
LSE
|
14:35:11
|
|
506
|
3427.000
|
LSE
|
14:35:11
|
|
82
|
3427.000
|
CHIX
|
14:35:11
|
|
578
|
3427.000
|
LSE
|
14:35:11
|
|
115
|
3427.000
|
BATE
|
14:35:11
|
|
592
|
3427.000
|
LSE
|
14:35:11
|
|
107
|
3427.000
|
BATE
|
14:35:11
|
|
590
|
3427.000
|
LSE
|
14:35:11
|
|
555
|
3427.000
|
LSE
|
14:35:11
|
|
46
|
3427.000
|
CHIX
|
14:35:11
|
|
81
|
3427.000
|
CHIX
|
14:35:11
|
|
513
|
3427.000
|
LSE
|
14:35:11
|
|
556
|
3427.000
|
LSE
|
14:35:11
|
|
591
|
3427.000
|
LSE
|
14:35:11
|
|
530
|
3427.000
|
LSE
|
14:35:11
|
|
550
|
3427.000
|
LSE
|
14:35:11
|
|
440
|
3427.000
|
BATE
|
14:35:11
|
|
44
|
3427.000
|
CHIX
|
14:35:11
|
|
83
|
3427.000
|
CHIX
|
14:35:11
|
|
107
|
3427.000
|
BATE
|
14:35:11
|
|
517
|
3427.000
|
LSE
|
14:35:11
|
|
490
|
3427.000
|
LSE
|
14:35:11
|
|
115
|
3427.000
|
BATE
|
14:35:11
|
|
92
|
3427.000
|
CHIX
|
14:35:11
|
|
523
|
3427.000
|
LSE
|
14:35:11
|
|
525
|
3427.000
|
LSE
|
14:35:11
|
|
530
|
3427.000
|
LSE
|
14:35:11
|
|
595
|
3427.000
|
LSE
|
14:35:11
|
|
124
|
3427.000
|
BATE
|
14:35:11
|
|
84
|
3427.000
|
CHIX
|
14:35:11
|
|
604
|
3427.000
|
LSE
|
14:35:11
|
|
113
|
3427.000
|
BATE
|
14:35:11
|
|
103
|
3427.000
|
BATE
|
14:35:11
|
|
548
|
3427.000
|
LSE
|
14:35:11
|
|
92
|
3427.000
|
CHIX
|
14:35:11
|
|
510
|
3427.000
|
LSE
|
14:35:11
|
|
601
|
3427.000
|
LSE
|
14:35:11
|
|
121
|
3427.000
|
BATE
|
14:35:11
|
|
84
|
3427.000
|
CHIX
|
14:35:11
|
|
113
|
3427.000
|
BATE
|
14:35:11
|
|
6
|
3427.000
|
CHIX
|
14:35:11
|
|
102
|
3427.000
|
BATE
|
14:35:11
|
|
572
|
3427.000
|
LSE
|
14:35:11
|
|
494
|
3427.000
|
LSE
|
14:35:11
|
|
114
|
3427.000
|
BATE
|
14:35:11
|
|
486
|
3427.000
|
LSE
|
14:35:11
|
|
50
|
3427.000
|
CHIX
|
14:35:11
|
|
102
|
3427.000
|
BATE
|
14:35:11
|
|
493
|
3427.000
|
LSE
|
14:35:11
|
|
491
|
3427.000
|
LSE
|
14:35:11
|
|
598
|
3427.000
|
LSE
|
14:35:11
|
|
595
|
3427.000
|
LSE
|
14:35:11
|
|
112
|
3427.000
|
BATE
|
14:35:11
|
|
90
|
3427.000
|
CHIX
|
14:35:11
|
|
493
|
3427.000
|
LSE
|
14:35:11
|
|
571
|
3427.000
|
LSE
|
14:35:11
|
|
96
|
3427.000
|
CHIX
|
14:35:11
|
|
468
|
3427.000
|
LSE
|
14:35:11
|
|
605
|
3427.000
|
LSE
|
14:35:11
|
|
544
|
3427.000
|
LSE
|
14:35:11
|
|
97
|
3427.000
|
LSE
|
14:35:11
|
|
572
|
3427.000
|
LSE
|
14:35:11
|
|
521
|
3427.000
|
LSE
|
14:35:11
|
|
487
|
3427.000
|
LSE
|
14:35:11
|
|
295
|
3427.000
|
LSE
|
14:35:11
|
|
281
|
3427.000
|
LSE
|
14:35:11
|
|
529
|
3427.000
|
LSE
|
14:35:11
|
|
587
|
3427.000
|
LSE
|
14:35:11
|
|
26
|
3427.000
|
BATE
|
14:35:11
|
|
115
|
3427.000
|
BATE
|
14:35:11
|
|
107
|
3427.000
|
BATE
|
14:35:11
|
|
113
|
3427.000
|
BATE
|
14:35:11
|
|
122
|
3427.000
|
BATE
|
14:35:11
|
|
112
|
3427.000
|
BATE
|
14:35:11
|
|
485
|
3427.000
|
LSE
|
14:35:11
|
|
546
|
3427.000
|
LSE
|
14:35:11
|
|
522
|
3427.000
|
LSE
|
14:35:11
|
|
5
|
3427.000
|
BATE
|
14:35:11
|
|
35
|
3427.000
|
CHIX
|
14:34:58
|
|
98
|
3427.000
|
CHIX
|
14:34:58
|
|
94
|
3427.000
|
CHIX
|
14:34:58
|
|
256
|
3427.000
|
BATE
|
14:34:52
|
|
69
|
3427.000
|
BATE
|
14:34:52
|
|
121
|
3427.000
|
BATE
|
14:34:52
|
|
100
|
3423.000
|
CHIX
|
12:38:25
|
|
103
|
3423.000
|
BATE
|
12:38:25
|
|
88
|
3423.000
|
CHIX
|
12:38:25
|
|
34
|
3423.000
|
LSE
|
12:38:25
|
|
316
|
3423.000
|
LSE
|
12:38:25
|
|
117
|
3423.000
|
BATE
|
12:38:25
|
|
96
|
3423.000
|
LSE
|
12:38:10
|
|
8
|
3423.000
|
LSE
|
12:38:08
|
|
72
|
3423.000
|
LSE
|
12:38:08
|
|
504
|
3422.000
|
LSE
|
12:34:27
|
|
94
|
3422.500
|
CHIX
|
12:34:07
|
|
109
|
3424.500
|
BATE
|
12:33:02
|
|
89
|
3424.500
|
CHIX
|
12:33:02
|
|
565
|
3425.000
|
LSE
|
12:32:51
|
|
99
|
3425.000
|
CHIX
|
12:32:51
|
|
115
|
3425.000
|
BATE
|
12:32:51
|
|
294
|
3419.000
|
LSE
|
12:29:24
|
|
283
|
3419.000
|
LSE
|
12:29:24
|
|
121
|
3419.500
|
BATE
|
12:29:14
|
|
9
|
3419.500
|
BATE
|
12:29:14
|
|
32
|
3419.500
|
BATE
|
12:29:10
|
|
69
|
3419.500
|
BATE
|
12:29:10
|
|
59
|
3420.500
|
CHIX
|
12:28:50
|
|
135
|
3420.500
|
CHIX
|
12:28:50
|
|
41
|
3419.500
|
LSE
|
12:27:44
|
|
245
|
3419.500
|
LSE
|
12:27:44
|
|
218
|
3419.500
|
LSE
|
12:27:44
|
|
185
|
3415.500
|
LSE
|
12:26:08
|
|
342
|
3415.500
|
LSE
|
12:26:08
|
|
82
|
3416.000
|
CHIX
|
12:25:40
|
|
22
|
3415.500
|
CHIX
|
12:24:40
|
|
120
|
3416.500
|
BATE
|
12:23:41
|
|
235
|
3416.500
|
LSE
|
12:23:39
|
|
113
|
3416.500
|
LSE
|
12:23:39
|
|
57
|
3416.500
|
LSE
|
12:23:39
|
|
85
|
3416.500
|
LSE
|
12:23:39
|
|
63
|
3416.500
|
LSE
|
12:23:35
|
|
95
|
3417.000
|
CHIX
|
12:23:00
|
|
22
|
3416.500
|
CHIX
|
12:22:50
|
|
86
|
3414.500
|
CHIX
|
12:20:24
|
|
46
|
3417.000
|
BATE
|
12:19:53
|
|
58
|
3417.000
|
BATE
|
12:19:53
|
|
154
|
3418.000
|
LSE
|
12:19:17
|
|
105
|
3418.000
|
BATE
|
12:19:17
|
|
414
|
3418.000
|
LSE
|
12:19:03
|
|
7
|
3418.500
|
BATE
|
12:19:03
|
|
102
|
3418.500
|
BATE
|
12:19:03
|
|
558
|
3419.000
|
LSE
|
12:19:03
|
|
191
|
3419.500
|
CHIX
|
12:18:53
|
|
91
|
3418.000
|
CHIX
|
12:17:51
|
|
68
|
3418.000
|
CHIX
|
12:17:51
|
|
38
|
3418.000
|
CHIX
|
12:17:43
|
|
512
|
3417.000
|
LSE
|
12:16:30
|
|
101
|
3416.500
|
LSE
|
12:14:37
|
|
103
|
3416.500
|
LSE
|
12:14:26
|
|
111
|
3416.500
|
LSE
|
12:14:26
|
|
81
|
3417.000
|
CHIX
|
12:12:25
|
|
103
|
3417.000
|
BATE
|
12:12:25
|
|
267
|
3416.000
|
LSE
|
12:10:41
|
|
159
|
3416.000
|
LSE
|
12:10:41
|
|
119
|
3416.000
|
LSE
|
12:10:39
|
|
81
|
3416.500
|
CHIX
|
12:10:17
|
|
31
|
3416.500
|
CHIX
|
12:10:17
|
|
50
|
3417.000
|
BATE
|
12:09:31
|
|
29
|
3417.000
|
BATE
|
12:09:29
|
|
42
|
3417.000
|
BATE
|
12:09:29
|
|
580
|
3419.500
|
LSE
|
12:08:03
|
|
110
|
3419.500
|
BATE
|
12:08:03
|
|
188
|
3420.500
|
CHIX
|
12:08:01
|
|
122
|
3420.500
|
LSE
|
12:08:01
|
|
399
|
3420.500
|
LSE
|
12:08:01
|
|
101
|
3420.500
|
BATE
|
12:08:01
|
|
145
|
3419.500
|
LSE
|
12:05:47
|
|
158
|
3420.000
|
LSE
|
12:04:54
|
|
124
|
3420.000
|
BATE
|
12:04:54
|
|
137
|
3420.000
|
LSE
|
12:04:54
|
|
66
|
3420.000
|
BATE
|
12:04:54
|
|
193
|
3420.000
|
LSE
|
12:04:54
|
|
34
|
3420.000
|
BATE
|
12:04:54
|
|
175
|
3421.000
|
CHIX
|
12:04:45
|
|
94
|
3421.000
|
CHIX
|
12:04:45
|
|
520
|
3418.500
|
LSE
|
12:02:00
|
|
92
|
3418.500
|
CHIX
|
12:02:00
|
|
95
|
3419.500
|
CHIX
|
12:00:28
|
|
581
|
3420.000
|
LSE
|
12:00:28
|
|
113
|
3420.500
|
BATE
|
12:00:28
|
|
507
|
3421.000
|
LSE
|
12:00:28
|
|
149
|
3421.000
|
CHIX
|
11:59:08
|
|
28
|
3421.000
|
CHIX
|
11:59:08
|
|
28
|
3421.000
|
CHIX
|
11:59:04
|
|
81
|
3420.500
|
BATE
|
11:58:18
|
|
25
|
3420.500
|
BATE
|
11:58:18
|
|
85
|
3421.000
|
CHIX
|
11:56:04
|
|
167
|
3421.500
|
LSE
|
11:56:01
|
|
362
|
3421.500
|
LSE
|
11:56:01
|
|
100
|
3422.000
|
BATE
|
11:56:00
|
|
85
|
3422.500
|
CHIX
|
11:54:54
|
|
296
|
3422.500
|
LSE
|
11:54:54
|
|
261
|
3422.500
|
LSE
|
11:54:54
|
|
55
|
3423.500
|
BATE
|
11:53:36
|
|
50
|
3423.500
|
BATE
|
11:53:36
|
|
106
|
3425.000
|
BATE
|
11:53:32
|
|
3
|
3425.500
|
CHIX
|
11:53:24
|
|
100
|
3425.500
|
CHIX
|
11:53:24
|
|
2
|
3425.500
|
CHIX
|
11:53:02
|
|
144
|
3425.500
|
CHIX
|
11:53:02
|
|
141
|
3425.500
|
LSE
|
11:52:25
|
|
389
|
3425.500
|
LSE
|
11:52:25
|
|
29
|
3426.000
|
LSE
|
11:52:25
|
|
115
|
3426.000
|
BATE
|
11:52:25
|
|
690
|
3426.000
|
LSE
|
11:52:25
|
|
97
|
3425.500
|
CHIX
|
11:52:00
|
|
5
|
3424.500
|
LSE
|
11:50:59
|
|
171
|
3424.500
|
LSE
|
11:50:11
|
|
80
|
3422.000
|
CHIX
|
11:46:45
|
|
84
|
3422.000
|
BATE
|
11:45:29
|
|
27
|
3422.000
|
BATE
|
11:45:29
|
|
563
|
3423.500
|
LSE
|
11:45:25
|
|
99
|
3423.500
|
CHIX
|
11:45:25
|
|
96
|
3423.500
|
BATE
|
11:44:34
|
|
22
|
3423.500
|
BATE
|
11:44:34
|
|
116
|
3424.000
|
CHIX
|
11:43:59
|
|
78
|
3424.000
|
CHIX
|
11:43:59
|
|
104
|
3424.000
|
BATE
|
11:43:58
|
|
512
|
3424.000
|
LSE
|
11:43:58
|
|
548
|
3422.500
|
LSE
|
11:40:00
|
|
108
|
3418.500
|
BATE
|
11:38:25
|
|
575
|
3419.000
|
LSE
|
11:38:23
|
|
83
|
3419.500
|
CHIX
|
11:38:05
|
|
105
|
3419.000
|
CHIX
|
11:37:34
|
|
87
|
3418.500
|
CHIX
|
11:36:34
|
|
68
|
3417.000
|
CHIX
|
11:35:27
|
|
52
|
3417.000
|
BATE
|
11:35:10
|
|
48
|
3417.000
|
BATE
|
11:35:10
|
|
112
|
3417.000
|
LSE
|
11:35:10
|
|
104
|
3417.000
|
LSE
|
11:35:10
|
|
272
|
3417.000
|
LSE
|
11:35:10
|
|
62
|
3417.000
|
BATE
|
11:33:14
|
|
38
|
3417.000
|
BATE
|
11:33:14
|
|
238
|
3417.500
|
LSE
|
11:32:33
|
|
19
|
3417.500
|
LSE
|
11:32:31
|
|
254
|
3417.500
|
LSE
|
11:32:22
|
|
18
|
3418.000
|
CHIX
|
11:32:15
|
|
85
|
3418.000
|
CHIX
|
11:32:15
|
|
497
|
3418.000
|
LSE
|
11:31:49
|
|
46
|
3418.000
|
LSE
|
11:31:49
|
|
119
|
3418.500
|
BATE
|
11:30:45
|
|
81
|
3418.500
|
CHIX
|
11:30:45
|
|
98
|
3419.500
|
CHIX
|
11:28:37
|
|
111
|
3420.500
|
BATE
|
11:28:25
|
|
81
|
3421.000
|
CHIX
|
11:28:20
|
|
276
|
3421.000
|
LSE
|
11:28:20
|
|
261
|
3421.000
|
LSE
|
11:28:20
|
|
49
|
3420.500
|
BATE
|
11:27:08
|
|
62
|
3420.500
|
BATE
|
11:27:08
|
|
552
|
3421.000
|
LSE
|
11:27:08
|
|
99
|
3421.000
|
CHIX
|
11:26:32
|
|
50
|
3418.000
|
LSE
|
11:25:41
|
|
5
|
3418.000
|
LSE
|
11:25:41
|
|
16
|
3417.000
|
BATE
|
11:25:12
|
|
90
|
3417.000
|
CHIX
|
11:25:12
|
|
69
|
3418.000
|
BATE
|
11:24:19
|
|
43
|
3418.000
|
BATE
|
11:24:18
|
|
578
|
3418.500
|
LSE
|
11:22:56
|
|
30
|
3418.000
|
CHIX
|
11:22:25
|
|
100
|
3418.000
|
CHIX
|
11:22:25
|
|
115
|
3418.000
|
BATE
|
11:22:25
|
|
197
|
3419.000
|
LSE
|
11:22:25
|
|
290
|
3419.000
|
LSE
|
11:22:25
|
|
196
|
3416.500
|
LSE
|
11:21:57
|
|
119
|
3417.000
|
CHIX
|
11:20:15
|
|
96
|
3417.000
|
CHIX
|
11:20:12
|
|
102
|
3416.500
|
BATE
|
11:19:37
|
|
123
|
3416.500
|
BATE
|
11:19:37
|
|
105
|
3417.000
|
CHIX
|
11:19:30
|
|
437
|
3416.000
|
LSE
|
11:19:03
|
|
76
|
3416.000
|
LSE
|
11:19:03
|
|
22
|
3415.000
|
CHIX
|
11:18:16
|
|
90
|
3414.500
|
CHIX
|
11:16:09
|
|
99
|
3415.500
|
CHIX
|
11:16:06
|
|
588
|
3416.000
|
LSE
|
11:16:04
|
|
580
|
3413.500
|
LSE
|
11:14:46
|
|
25
|
3413.500
|
LSE
|
11:14:37
|
|
32
|
3413.000
|
BATE
|
11:12:44
|
|
92
|
3413.000
|
BATE
|
11:12:44
|
|
26
|
3413.500
|
BATE
|
11:12:37
|
|
78
|
3413.500
|
BATE
|
11:12:37
|
|
67
|
3414.500
|
CHIX
|
11:12:20
|
|
6
|
3414.500
|
CHIX
|
11:12:20
|
|
422
|
3413.500
|
LSE
|
11:11:15
|
|
60
|
3413.500
|
LSE
|
11:11:15
|
|
70
|
3413.500
|
LSE
|
11:11:15
|
|
28
|
3414.000
|
CHIX
|
11:10:52
|
|
100
|
3414.000
|
CHIX
|
11:10:52
|
|
120
|
3414.000
|
BATE
|
11:10:52
|
|
419
|
3414.000
|
LSE
|
11:10:52
|
|
102
|
3414.000
|
BATE
|
11:10:52
|
|
19
|
3414.000
|
LSE
|
11:10:09
|
|
67
|
3414.000
|
LSE
|
11:10:08
|
|
51
|
3414.000
|
LSE
|
11:10:08
|
|
11
|
3413.500
|
CHIX
|
11:09:30
|
|
84
|
3413.500
|
CHIX
|
11:09:30
|
|
91
|
3412.000
|
CHIX
|
11:08:27
|
|
12
|
3412.000
|
LSE
|
11:08:27
|
|
477
|
3412.000
|
LSE
|
11:08:27
|
|
21
|
3410.000
|
CHIX
|
11:06:50
|
|
93
|
3409.000
|
CHIX
|
11:06:37
|
|
1
|
3409.000
|
LSE
|
11:06:20
|
|
53
|
3409.000
|
LSE
|
11:06:08
|
|
141
|
3409.000
|
LSE
|
11:06:07
|
|
42
|
3409.000
|
LSE
|
11:06:07
|
|
117
|
3409.000
|
LSE
|
11:06:07
|
|
141
|
3409.000
|
LSE
|
11:06:06
|
|
15
|
3409.000
|
LSE
|
11:06:06
|
|
119
|
3407.500
|
BATE
|
11:04:53
|
|
83
|
3407.500
|
CHIX
|
11:03:24
|
|
121
|
3407.500
|
BATE
|
11:03:24
|
|
298
|
3407.500
|
LSE
|
11:03:24
|
|
51
|
3407.500
|
LSE
|
11:03:19
|
|
76
|
3407.500
|
LSE
|
11:03:19
|
|
140
|
3407.500
|
LSE
|
11:03:19
|
|
31
|
3407.500
|
LSE
|
11:03:19
|
|
130
|
3408.000
|
CHIX
|
11:03:19
|
|
67
|
3407.500
|
CHIX
|
11:01:36
|
|
70
|
3407.500
|
BATE
|
11:01:36
|
|
13
|
3407.500
|
CHIX
|
11:01:36
|
|
34
|
3407.500
|
BATE
|
11:01:36
|
|
352
|
3408.500
|
LSE
|
11:01:34
|
|
169
|
3408.500
|
LSE
|
11:01:34
|
|
72
|
3406.500
|
CHIX
|
11:00:37
|
|
36
|
3406.500
|
CHIX
|
11:00:16
|
|
434
|
3406.500
|
LSE
|
10:59:58
|
|
24
|
3406.500
|
LSE
|
10:59:58
|
|
84
|
3406.500
|
LSE
|
10:59:57
|
|
6
|
3408.500
|
CHIX
|
10:57:16
|
|
14
|
3408.500
|
CHIX
|
10:57:05
|
|
34
|
3408.500
|
CHIX
|
10:57:04
|
|
17
|
3408.500
|
CHIX
|
10:57:03
|
|
24
|
3408.500
|
CHIX
|
10:57:03
|
|
105
|
3409.000
|
BATE
|
10:56:56
|
|
11
|
3411.500
|
CHIX
|
10:56:01
|
|
71
|
3411.500
|
CHIX
|
10:56:01
|
|
3
|
3411.500
|
LSE
|
10:56:01
|
|
593
|
3411.500
|
LSE
|
10:56:01
|
|
6
|
3412.500
|
BATE
|
10:55:33
|
|
79
|
3412.500
|
BATE
|
10:55:33
|
|
21
|
3412.500
|
BATE
|
10:55:33
|
|
83
|
3413.000
|
CHIX
|
10:55:08
|
|
418
|
3412.000
|
LSE
|
10:53:52
|
|
95
|
3412.000
|
LSE
|
10:53:48
|
|
87
|
3413.000
|
CHIX
|
10:51:48
|
|
116
|
3413.500
|
BATE
|
10:51:48
|
|
572
|
3414.500
|
LSE
|
10:51:15
|
|
112
|
3415.500
|
BATE
|
10:50:45
|
|
12
|
3416.500
|
CHIX
|
10:50:26
|
|
98
|
3416.500
|
CHIX
|
10:50:26
|
|
429
|
3416.500
|
LSE
|
10:49:49
|
|
96
|
3416.500
|
LSE
|
10:49:49
|
|
95
|
3414.000
|
CHIX
|
10:47:50
|
|
100
|
3413.000
|
BATE
|
10:46:47
|
|
99
|
3413.000
|
CHIX
|
10:46:47
|
|
62
|
3414.000
|
LSE
|
10:46:44
|
|
439
|
3414.000
|
LSE
|
10:46:44
|
|
83
|
3414.000
|
CHIX
|
10:46:44
|
|
115
|
3413.500
|
BATE
|
10:45:01
|
|
238
|
3412.000
|
LSE
|
10:43:52
|
|
55
|
3412.000
|
LSE
|
10:43:52
|
|
250
|
3412.000
|
LSE
|
10:43:52
|
|
79
|
3414.000
|
CHIX
|
10:43:03
|
|
12
|
3414.000
|
CHIX
|
10:43:03
|
|
124
|
3419.500
|
BATE
|
10:41:30
|
|
91
|
3419.500
|
CHIX
|
10:41:30
|
|
553
|
3420.500
|
LSE
|
10:41:29
|
|
110
|
3419.500
|
BATE
|
10:39:50
|
|
88
|
3419.500
|
CHIX
|
10:39:50
|
|
91
|
3421.000
|
LSE
|
10:39:33
|
|
414
|
3421.000
|
LSE
|
10:39:32
|
|
82
|
3422.500
|
CHIX
|
10:39:12
|
|
6
|
3422.500
|
CHIX
|
10:39:12
|
|
84
|
3424.000
|
LSE
|
10:37:06
|
|
270
|
3424.000
|
LSE
|
10:37:06
|
|
229
|
3424.000
|
LSE
|
10:37:05
|
|
485
|
3425.500
|
LSE
|
10:36:46
|
|
132
|
3425.500
|
LSE
|
10:36:46
|
|
13
|
3425.500
|
LSE
|
10:36:46
|
|
51
|
3426.500
|
LSE
|
10:36:46
|
|
43
|
3426.500
|
LSE
|
10:36:46
|
|
32
|
3426.000
|
BATE
|
10:36:46
|
|
539
|
3426.500
|
LSE
|
10:36:46
|
|
88
|
3426.000
|
BATE
|
10:36:46
|
|
91
|
3426.500
|
CHIX
|
10:36:46
|
|
559
|
3426.500
|
LSE
|
10:36:46
|
|
141
|
3426.500
|
LSE
|
10:36:46
|
|
123
|
3426.500
|
LSE
|
10:36:46
|
|
85
|
3427.000
|
CHIX
|
10:36:46
|
|
19
|
3426.500
|
LSE
|
10:36:08
|
|
492
|
3427.000
|
LSE
|
10:34:35
|
|
4
|
3427.000
|
CHIX
|
10:34:35
|
|
84
|
3427.000
|
CHIX
|
10:34:35
|
|
365
|
3427.000
|
LSE
|
10:34:35
|
|
107
|
3427.000
|
BATE
|
10:34:35
|
|
595
|
3427.000
|
LSE
|
10:34:35
|
|
824
|
3427.000
|
LSE
|
10:34:35
|
|
487
|
3427.000
|
LSE
|
10:34:35
|
|
814
|
3427.000
|
LSE
|
10:34:35
|
|
28
|
3427.000
|
LSE
|
10:34:24
|
|
45
|
3427.000
|
LSE
|
10:34:23
|
|
1
|
3427.000
|
LSE
|
10:34:23
|
|
32
|
3427.000
|
LSE
|
10:34:22
|
|
38
|
3427.000
|
LSE
|
10:34:22
|
|
67
|
3427.000
|
LSE
|
10:34:21
|
|
90
|
3427.000
|
CHIX
|
10:34:21
|
|
111
|
3427.000
|
CHIX
|
10:34:21
|
|
97
|
3427.000
|
CHIX
|
10:34:21
|
|
98
|
3427.000
|
CHIX
|
10:34:21
|
|
80
|
3427.000
|
CHIX
|
10:34:21
|
|
95
|
3427.000
|
CHIX
|
10:34:21
|
|
98
|
3427.000
|
CHIX
|
10:34:21
|
|
98
|
3427.000
|
CHIX
|
10:34:21
|
|
94
|
3427.000
|
CHIX
|
10:34:21
|
|
113
|
3427.000
|
LSE
|
10:34:21
|
|
110
|
3427.000
|
BATE
|
10:34:21
|
|
96
|
3427.000
|
CHIX
|
10:34:21
|
|
101
|
3427.000
|
BATE
|
10:34:21
|
|
103
|
3427.000
|
BATE
|
10:34:21
|
|
90
|
3427.000
|
CHIX
|
10:34:21
|
|
124
|
3427.000
|
BATE
|
10:34:21
|
|
116
|
3427.000
|
BATE
|
10:34:21
|
|
97
|
3427.000
|
CHIX
|
10:34:21
|
|
124
|
3427.000
|
BATE
|
10:34:21
|
|
97
|
3427.000
|
CHIX
|
10:34:21
|
|
88
|
3427.000
|
CHIX
|
10:34:21
|
|
90
|
3427.000
|
CHIX
|
10:34:21
|
|
108
|
3427.000
|
BATE
|
10:34:21
|
|
108
|
3427.000
|
BATE
|
10:34:21
|
|
83
|
3427.000
|
CHIX
|
10:34:21
|
|
118
|
3427.000
|
BATE
|
10:34:21
|
|
93
|
3427.000
|
CHIX
|
10:34:21
|
|
71
|
3427.000
|
BATE
|
10:34:21
|
|
101
|
3427.000
|
BATE
|
10:34:21
|
|
93
|
3427.000
|
CHIX
|
10:34:21
|
|
103
|
3427.000
|
BATE
|
10:34:21
|
|
108
|
3427.000
|
BATE
|
10:34:21
|
|
85
|
3427.000
|
CHIX
|
10:34:21
|
|
90
|
3427.000
|
CHIX
|
10:34:21
|
|
120
|
3427.000
|
BATE
|
10:34:21
|
|
92
|
3427.000
|
CHIX
|
10:34:21
|
|
30
|
3427.000
|
LSE
|
10:34:21
|
|
289
|
3427.000
|
LSE
|
10:29:40
|
|
569
|
3427.000
|
LSE
|
10:29:40
|
|
589
|
3427.000
|
LSE
|
10:29:40
|
|
521
|
3427.000
|
LSE
|
10:29:40
|
|
582
|
3427.000
|
LSE
|
10:29:40
|
|
111
|
3426.000
|
BATE
|
10:04:34
|
|
101
|
3426.000
|
BATE
|
10:03:22
|
|
21
|
3426.000
|
LSE
|
10:03:18
|
|
26
|
3426.000
|
LSE
|
10:03:17
|
|
96
|
3426.000
|
CHIX
|
10:03:15
|
|
240
|
3426.000
|
LSE
|
10:03:15
|
|
300
|
3426.000
|
LSE
|
10:03:15
|
|
418
|
3426.500
|
LSE
|
10:01:41
|
|
74
|
3426.500
|
LSE
|
10:01:41
|
|
95
|
3425.500
|
CHIX
|
10:01:02
|
|
99
|
3427.000
|
CHIX
|
10:00:34
|
|
6
|
3427.000
|
BATE
|
10:00:34
|
|
30
|
3427.000
|
CHIX
|
10:00:34
|
|
95
|
3427.000
|
BATE
|
10:00:34
|
|
60
|
3427.000
|
CHIX
|
10:00:23
|
|
354
|
3427.000
|
LSE
|
10:00:19
|
|
157
|
3427.000
|
LSE
|
10:00:19
|
|
216
|
3427.000
|
LSE
|
09:58:37
|
|
83
|
3427.000
|
CHIX
|
09:58:37
|
|
73
|
3427.000
|
LSE
|
09:58:37
|
|
118
|
3427.000
|
BATE
|
09:58:37
|
|
260
|
3427.000
|
LSE
|
09:58:37
|
|
15
|
3427.000
|
LSE
|
09:58:35
|
|
39
|
3427.000
|
LSE
|
09:58:32
|
|
35
|
3422.000
|
BATE
|
09:56:04
|
|
92
|
3422.000
|
CHIX
|
09:56:01
|
|
69
|
3422.000
|
BATE
|
09:56:01
|
|
526
|
3422.000
|
LSE
|
09:56:01
|
|
8
|
3422.000
|
CHIX
|
09:54:07
|
|
108
|
3422.000
|
BATE
|
09:54:07
|
|
77
|
3422.000
|
CHIX
|
09:54:05
|
|
488
|
3422.500
|
LSE
|
09:53:47
|
|
54
|
3421.500
|
BATE
|
09:52:30
|
|
97
|
3422.000
|
BATE
|
09:52:23
|
|
125
|
3422.000
|
CHIX
|
09:52:23
|
|
15
|
3422.500
|
CHIX
|
09:51:59
|
|
78
|
3422.500
|
CHIX
|
09:51:59
|
|
100
|
3422.500
|
LSE
|
09:51:59
|
|
464
|
3422.500
|
LSE
|
09:51:59
|
|
80
|
3421.500
|
CHIX
|
09:50:11
|
|
93
|
3422.000
|
CHIX
|
09:49:51
|
|
397
|
3422.500
|
LSE
|
09:49:50
|
|
125
|
3422.500
|
LSE
|
09:49:50
|
|
59
|
3422.500
|
LSE
|
09:49:50
|
|
41
|
3420.000
|
BATE
|
09:47:41
|
|
68
|
3420.000
|
BATE
|
09:47:41
|
|
593
|
3421.000
|
LSE
|
09:46:30
|
|
99
|
3421.000
|
CHIX
|
09:46:30
|
|
119
|
3420.500
|
BATE
|
09:44:30
|
|
97
|
3420.500
|
CHIX
|
09:44:30
|
|
200
|
3421.000
|
LSE
|
09:44:30
|
|
297
|
3421.000
|
LSE
|
09:44:30
|
|
113
|
3422.000
|
BATE
|
09:43:55
|
|
97
|
3422.500
|
CHIX
|
09:42:50
|
|
328
|
3422.500
|
LSE
|
09:42:34
|
|
191
|
3422.500
|
LSE
|
09:42:34
|
|
17
|
3422.500
|
CHIX
|
09:42:03
|
|
37
|
3422.500
|
CHIX
|
09:42:03
|
|
60
|
3421.000
|
LSE
|
09:41:00
|
|
47
|
3421.000
|
LSE
|
09:40:59
|
|
48
|
3421.000
|
LSE
|
09:40:58
|
|
53
|
3421.000
|
LSE
|
09:40:57
|
|
112
|
3421.000
|
LSE
|
09:40:56
|
|
116
|
3421.000
|
LSE
|
09:40:54
|
|
117
|
3422.000
|
CHIX
|
09:40:46
|
|
73
|
3421.500
|
CHIX
|
09:40:33
|
|
103
|
3420.500
|
BATE
|
09:40:33
|
|
603
|
3419.500
|
LSE
|
09:38:42
|
|
105
|
3419.500
|
BATE
|
09:37:55
|
|
81
|
3421.000
|
CHIX
|
09:37:47
|
|
108
|
3422.000
|
BATE
|
09:37:04
|
|
109
|
3422.000
|
BATE
|
09:37:04
|
|
17
|
3422.500
|
CHIX
|
09:36:43
|
|
81
|
3422.500
|
CHIX
|
09:36:27
|
|
511
|
3422.500
|
LSE
|
09:35:58
|
|
75
|
3422.500
|
CHIX
|
09:34:49
|
|
85
|
3422.000
|
CHIX
|
09:34:28
|
|
520
|
3422.000
|
LSE
|
09:33:41
|
|
76
|
3422.000
|
LSE
|
09:33:41
|
|
18
|
3422.000
|
CHIX
|
09:33:07
|
|
103
|
3422.000
|
CHIX
|
09:32:42
|
|
112
|
3422.000
|
BATE
|
09:32:38
|
|
537
|
3423.500
|
LSE
|
09:32:12
|
|
118
|
3422.000
|
BATE
|
09:30:24
|
|
115
|
3423.000
|
LSE
|
09:30:21
|
|
384
|
3423.000
|
LSE
|
09:30:21
|
|
87
|
3423.000
|
CHIX
|
09:30:21
|
|
93
|
3424.500
|
CHIX
|
09:29:22
|
|
98
|
3424.500
|
CHIX
|
09:29:21
|
|
101
|
3424.500
|
BATE
|
09:29:21
|
|
525
|
3424.000
|
LSE
|
09:28:40
|
|
24
|
3424.000
|
LSE
|
09:27:02
|
|
220
|
3424.000
|
LSE
|
09:27:02
|
|
250
|
3423.500
|
LSE
|
09:27:02
|
|
103
|
3425.000
|
BATE
|
09:26:39
|
|
5
|
3426.500
|
CHIX
|
09:26:21
|
|
93
|
3426.500
|
CHIX
|
09:26:21
|
|
251
|
3427.000
|
LSE
|
09:25:57
|
|
24
|
3427.000
|
LSE
|
09:25:57
|
|
112
|
3427.000
|
LSE
|
09:25:57
|
|
39
|
3427.000
|
LSE
|
09:25:57
|
|
79
|
3427.000
|
LSE
|
09:25:57
|
|
11
|
3427.000
|
LSE
|
09:25:57
|
|
13
|
3425.000
|
CHIX
|
09:24:24
|
|
82
|
3425.000
|
CHIX
|
09:24:24
|
|
115
|
3425.000
|
BATE
|
09:24:24
|
|
92
|
3426.000
|
CHIX
|
09:24:24
|
|
533
|
3426.500
|
LSE
|
09:24:24
|
|
62
|
3427.000
|
CHIX
|
09:23:40
|
|
199
|
3427.000
|
LSE
|
09:23:40
|
|
19
|
3427.000
|
CHIX
|
09:23:40
|
|
149
|
3427.000
|
BATE
|
09:23:40
|
|
9
|
3427.000
|
BATE
|
09:23:40
|
|
100
|
3427.000
|
BATE
|
09:23:40
|
|
304
|
3427.000
|
LSE
|
09:23:40
|
|
74
|
3426.000
|
CHIX
|
09:22:25
|
|
96
|
3424.000
|
CHIX
|
09:21:23
|
|
85
|
3424.000
|
CHIX
|
09:21:23
|
|
21
|
3423.000
|
LSE
|
09:19:55
|
|
250
|
3423.000
|
LSE
|
09:19:55
|
|
305
|
3423.000
|
LSE
|
09:19:55
|
|
458
|
3422.000
|
LSE
|
09:19:06
|
|
141
|
3422.000
|
LSE
|
09:19:06
|
|
122
|
3417.000
|
BATE
|
09:17:45
|
|
111
|
3417.000
|
BATE
|
09:17:45
|
|
92
|
3418.000
|
CHIX
|
09:17:38
|
|
15
|
3418.000
|
CHIX
|
09:17:38
|
|
41
|
3418.000
|
CHIX
|
09:17:37
|
|
30
|
3418.000
|
CHIX
|
09:17:37
|
|
112
|
3418.500
|
BATE
|
09:17:31
|
|
38
|
3419.000
|
CHIX
|
09:17:30
|
|
55
|
3419.000
|
CHIX
|
09:17:30
|
|
44
|
3419.000
|
LSE
|
09:17:30
|
|
207
|
3419.000
|
LSE
|
09:17:30
|
|
148
|
3419.000
|
LSE
|
09:17:30
|
|
90
|
3419.000
|
LSE
|
09:17:30
|
|
88
|
3413.500
|
CHIX
|
09:15:13
|
|
80
|
3413.500
|
CHIX
|
09:15:13
|
|
276
|
3415.000
|
LSE
|
09:14:43
|
|
303
|
3415.000
|
LSE
|
09:14:43
|
|
10
|
3411.500
|
CHIX
|
09:12:45
|
|
80
|
3411.500
|
CHIX
|
09:12:44
|
|
591
|
3413.000
|
LSE
|
09:12:42
|
|
111
|
3412.000
|
BATE
|
09:11:46
|
|
113
|
3412.000
|
BATE
|
09:11:46
|
|
114
|
3412.000
|
BATE
|
09:11:46
|
|
94
|
3412.500
|
CHIX
|
09:11:46
|
|
94
|
3413.500
|
CHIX
|
09:11:14
|
|
595
|
3414.000
|
LSE
|
09:11:13
|
|
17
|
3409.000
|
CHIX
|
09:09:37
|
|
69
|
3409.000
|
CHIX
|
09:09:37
|
|
488
|
3408.500
|
LSE
|
09:09:16
|
|
570
|
3408.500
|
LSE
|
09:09:16
|
|
111
|
3401.500
|
BATE
|
09:06:48
|
|
82
|
3401.500
|
CHIX
|
09:06:48
|
|
104
|
3403.500
|
LSE
|
09:06:48
|
|
87
|
3403.500
|
CHIX
|
09:06:48
|
|
14
|
3403.500
|
LSE
|
09:06:45
|
|
19
|
3404.500
|
CHIX
|
09:06:20
|
|
50
|
3403.500
|
LSE
|
09:06:13
|
|
400
|
3403.500
|
LSE
|
09:06:13
|
|
60
|
3400.500
|
BATE
|
09:04:27
|
|
54
|
3400.500
|
BATE
|
09:04:27
|
|
129
|
3400.500
|
BATE
|
09:04:27
|
|
91
|
3400.500
|
CHIX
|
09:04:27
|
|
49
|
3400.500
|
BATE
|
09:04:27
|
|
34
|
3400.500
|
BATE
|
09:04:27
|
|
204
|
3400.500
|
LSE
|
09:04:27
|
|
344
|
3400.500
|
LSE
|
09:04:27
|
|
555
|
3401.000
|
LSE
|
09:04:14
|
|
40
|
3402.000
|
CHIX
|
09:03:24
|
|
53
|
3402.000
|
CHIX
|
09:03:24
|
|
33
|
3402.000
|
CHIX
|
09:03:24
|
|
53
|
3402.000
|
CHIX
|
09:03:24
|
|
491
|
3401.000
|
LSE
|
09:01:36
|
|
105
|
3401.000
|
BATE
|
09:01:36
|
|
546
|
3401.500
|
LSE
|
09:01:31
|
|
31
|
3402.000
|
CHIX
|
09:01:22
|
|
47
|
3402.000
|
CHIX
|
09:01:22
|
|
47
|
3402.000
|
CHIX
|
09:01:22
|
|
41
|
3401.500
|
CHIX
|
09:00:59
|
|
135
|
3400.500
|
CHIX
|
08:59:31
|
|
121
|
3400.000
|
BATE
|
08:59:31
|
|
125
|
3400.500
|
CHIX
|
08:59:31
|
|
83
|
3401.000
|
CHIX
|
08:59:11
|
|
565
|
3401.000
|
LSE
|
08:59:11
|
|
116
|
3401.000
|
BATE
|
08:59:11
|
|
568
|
3394.000
|
LSE
|
08:56:54
|
|
92
|
3393.500
|
CHIX
|
08:56:27
|
|
112
|
3393.500
|
BATE
|
08:56:27
|
|
28
|
3392.000
|
CHIX
|
08:55:35
|
|
120
|
3392.000
|
CHIX
|
08:55:35
|
|
142
|
3391.500
|
LSE
|
08:54:55
|
|
408
|
3391.500
|
LSE
|
08:54:55
|
|
85
|
3390.500
|
CHIX
|
08:54:21
|
|
542
|
3390.500
|
LSE
|
08:54:21
|
|
85
|
3389.000
|
CHIX
|
08:52:13
|
|
100
|
3389.500
|
LSE
|
08:52:07
|
|
280
|
3389.500
|
LSE
|
08:52:07
|
|
57
|
3389.500
|
BATE
|
08:52:07
|
|
63
|
3389.500
|
BATE
|
08:52:07
|
|
119
|
3389.500
|
BATE
|
08:52:07
|
|
11
|
3390.000
|
LSE
|
08:51:34
|
|
500
|
3390.000
|
LSE
|
08:51:34
|
|
95
|
3387.000
|
CHIX
|
08:50:38
|
|
24
|
3388.000
|
CHIX
|
08:49:38
|
|
1
|
3392.000
|
BATE
|
08:49:12
|
|
358
|
3392.000
|
LSE
|
08:49:12
|
|
200
|
3392.000
|
LSE
|
08:49:12
|
|
8
|
3392.000
|
BATE
|
08:49:12
|
|
64
|
3392.000
|
BATE
|
08:49:12
|
|
33
|
3392.000
|
BATE
|
08:49:12
|
|
113
|
3393.500
|
BATE
|
08:48:35
|
|
2
|
3394.000
|
CHIX
|
08:48:32
|
|
98
|
3394.000
|
CHIX
|
08:48:32
|
|
553
|
3394.500
|
LSE
|
08:48:11
|
|
96
|
3390.500
|
CHIX
|
08:47:15
|
|
112
|
3393.500
|
BATE
|
08:46:21
|
|
91
|
3393.500
|
CHIX
|
08:46:21
|
|
601
|
3394.000
|
LSE
|
08:46:03
|
|
88
|
3394.000
|
CHIX
|
08:46:03
|
|
536
|
3393.000
|
LSE
|
08:44:20
|
|
92
|
3396.500
|
CHIX
|
08:44:02
|
|
115
|
3397.500
|
BATE
|
08:43:30
|
|
91
|
3398.000
|
CHIX
|
08:42:57
|
|
102
|
3398.500
|
BATE
|
08:42:57
|
|
6
|
3398.500
|
BATE
|
08:42:57
|
|
88
|
3399.500
|
LSE
|
08:42:51
|
|
415
|
3399.500
|
LSE
|
08:42:51
|
|
82
|
3399.500
|
LSE
|
08:42:51
|
|
99
|
3398.500
|
CHIX
|
08:42:12
|
|
102
|
3398.500
|
BATE
|
08:42:12
|
|
219
|
3400.500
|
LSE
|
08:42:00
|
|
102
|
3400.500
|
BATE
|
08:42:00
|
|
349
|
3400.500
|
LSE
|
08:42:00
|
|
75
|
3400.000
|
CHIX
|
08:41:30
|
|
26
|
3400.000
|
CHIX
|
08:41:30
|
|
106
|
3396.000
|
BATE
|
08:39:36
|
|
79
|
3400.000
|
LSE
|
08:39:26
|
|
429
|
3400.000
|
LSE
|
08:39:25
|
|
19
|
3398.000
|
BATE
|
08:39:03
|
|
4
|
3398.000
|
CHIX
|
08:38:49
|
|
46
|
3398.000
|
CHIX
|
08:38:49
|
|
46
|
3398.000
|
CHIX
|
08:38:49
|
|
40
|
3396.000
|
CHIX
|
08:38:14
|
|
106
|
3396.000
|
CHIX
|
08:38:14
|
|
507
|
3396.000
|
LSE
|
08:38:13
|
|
56
|
3394.500
|
LSE
|
08:37:04
|
|
511
|
3394.500
|
LSE
|
08:37:04
|
|
96
|
3393.500
|
CHIX
|
08:36:24
|
|
108
|
3396.000
|
BATE
|
08:35:52
|
|
151
|
3396.500
|
BATE
|
08:35:51
|
|
55
|
3396.500
|
LSE
|
08:35:51
|
|
548
|
3396.500
|
LSE
|
08:35:49
|
|
40
|
3397.000
|
CHIX
|
08:35:15
|
|
174
|
3397.000
|
CHIX
|
08:35:15
|
|
9
|
3397.000
|
CHIX
|
08:35:05
|
|
328
|
3391.500
|
LSE
|
08:33:45
|
|
239
|
3391.500
|
LSE
|
08:33:45
|
|
31
|
3392.500
|
CHIX
|
08:33:21
|
|
94
|
3392.500
|
CHIX
|
08:32:57
|
|
92
|
3393.000
|
BATE
|
08:32:46
|
|
12
|
3393.500
|
CHIX
|
08:32:46
|
|
70
|
3393.500
|
CHIX
|
08:32:46
|
|
18
|
3393.000
|
BATE
|
08:32:46
|
|
578
|
3394.000
|
LSE
|
08:32:46
|
|
100
|
3392.000
|
BATE
|
08:31:01
|
|
117
|
3392.000
|
BATE
|
08:31:01
|
|
80
|
3392.000
|
CHIX
|
08:31:01
|
|
553
|
3392.500
|
LSE
|
08:31:01
|
|
96
|
3392.500
|
CHIX
|
08:31:01
|
|
92
|
3393.000
|
CHIX
|
08:31:00
|
|
588
|
3393.500
|
LSE
|
08:30:23
|
|
130
|
3389.000
|
CHIX
|
08:28:45
|
|
16
|
3389.000
|
BATE
|
08:28:30
|
|
84
|
3389.000
|
BATE
|
08:28:30
|
|
496
|
3393.500
|
LSE
|
08:28:22
|
|
21
|
3390.000
|
BATE
|
08:27:03
|
|
47
|
3390.000
|
BATE
|
08:27:03
|
|
48
|
3390.000
|
BATE
|
08:27:03
|
|
85
|
3391.000
|
CHIX
|
08:27:03
|
|
13
|
3391.000
|
CHIX
|
08:27:03
|
|
112
|
3392.000
|
BATE
|
08:26:54
|
|
85
|
3393.500
|
CHIX
|
08:26:54
|
|
506
|
3394.500
|
LSE
|
08:26:53
|
|
303
|
3395.000
|
LSE
|
08:26:53
|
|
242
|
3395.000
|
LSE
|
08:26:53
|
|
114
|
3389.000
|
BATE
|
08:25:14
|
|
85
|
3389.000
|
CHIX
|
08:25:14
|
|
44
|
3390.000
|
CHIX
|
08:25:13
|
|
26
|
3389.000
|
CHIX
|
08:24:28
|
|
430
|
3390.000
|
LSE
|
08:24:20
|
|
42
|
3390.500
|
BATE
|
08:24:20
|
|
58
|
3390.500
|
BATE
|
08:24:20
|
|
83
|
3393.500
|
CHIX
|
08:24:07
|
|
94
|
3393.500
|
CHIX
|
08:23:15
|
|
84
|
3393.500
|
CHIX
|
08:23:15
|
|
112
|
3393.500
|
BATE
|
08:23:15
|
|
103
|
3394.000
|
LSE
|
08:23:14
|
|
493
|
3394.000
|
LSE
|
08:23:14
|
|
181
|
3392.000
|
LSE
|
08:22:11
|
|
374
|
3392.000
|
LSE
|
08:22:11
|
|
23
|
3387.500
|
CHIX
|
08:21:02
|
|
48
|
3387.500
|
CHIX
|
08:21:02
|
|
23
|
3387.500
|
CHIX
|
08:21:02
|
|
105
|
3388.000
|
BATE
|
08:21:02
|
|
299
|
3388.500
|
LSE
|
08:21:00
|
|
257
|
3388.500
|
LSE
|
08:21:00
|
|
85
|
3388.500
|
CHIX
|
08:21:00
|
|
18
|
3389.000
|
CHIX
|
08:20:49
|
|
49
|
3389.000
|
CHIX
|
08:20:49
|
|
92
|
3388.500
|
CHIX
|
08:20:32
|
|
220
|
3388.000
|
LSE
|
08:20:24
|
|
118
|
3388.000
|
BATE
|
08:20:24
|
|
288
|
3388.000
|
LSE
|
08:20:24
|
|
32
|
3387.500
|
LSE
|
08:19:46
|
|
50
|
3387.500
|
LSE
|
08:19:46
|
|
56
|
3386.500
|
CHIX
|
08:19:06
|
|
124
|
3387.000
|
BATE
|
08:19:06
|
|
101
|
3387.500
|
BATE
|
08:18:35
|
|
87
|
3388.500
|
CHIX
|
08:18:35
|
|
113
|
3389.000
|
CHIX
|
08:18:35
|
|
506
|
3388.500
|
LSE
|
08:18:16
|
|
557
|
3388.000
|
LSE
|
08:18:16
|
|
108
|
3383.000
|
BATE
|
08:17:05
|
|
110
|
3383.500
|
BATE
|
08:17:05
|
|
96
|
3384.500
|
CHIX
|
08:16:16
|
|
573
|
3385.500
|
LSE
|
08:16:14
|
|
89
|
3386.000
|
CHIX
|
08:16:12
|
|
86
|
3380.000
|
CHIX
|
08:15:11
|
|
371
|
3380.000
|
LSE
|
08:15:11
|
|
234
|
3380.000
|
LSE
|
08:15:11
|
|
104
|
3385.500
|
BATE
|
08:14:40
|
|
71
|
3385.500
|
BATE
|
08:14:40
|
|
46
|
3385.500
|
BATE
|
08:14:40
|
|
89
|
3386.000
|
CHIX
|
08:14:40
|
|
390
|
3387.000
|
LSE
|
08:14:40
|
|
56
|
3387.000
|
LSE
|
08:14:40
|
|
143
|
3387.000
|
LSE
|
08:14:40
|
|
92
|
3386.500
|
CHIX
|
08:14:21
|
|
85
|
3386.500
|
CHIX
|
08:14:21
|
|
564
|
3381.500
|
LSE
|
08:13:34
|
|
94
|
3382.500
|
CHIX
|
08:13:28
|
|
98
|
3383.000
|
CHIX
|
08:13:28
|
|
577
|
3383.000
|
LSE
|
08:13:28
|
|
514
|
3374.000
|
LSE
|
08:11:08
|
|
95
|
3375.000
|
CHIX
|
08:11:06
|
|
121
|
3376.500
|
BATE
|
08:11:06
|
|
91
|
3377.000
|
CHIX
|
08:11:00
|
|
119
|
3377.000
|
BATE
|
08:10:51
|
|
80
|
3382.500
|
CHIX
|
08:10:16
|
|
111
|
3383.000
|
BATE
|
08:10:16
|
|
591
|
3383.500
|
LSE
|
08:10:16
|
|
632
|
3384.000
|
LSE
|
08:10:11
|
|
98
|
3375.000
|
CHIX
|
08:08:41
|
|
576
|
3376.500
|
LSE
|
08:08:22
|
|
83
|
3377.000
|
CHIX
|
08:08:13
|
|
2
|
3377.000
|
CHIX
|
08:08:13
|
|
87
|
3377.000
|
CHIX
|
08:07:56
|
|
115
|
3379.500
|
BATE
|
08:07:46
|
|
98
|
3382.500
|
BATE
|
08:07:43
|
|
14
|
3382.500
|
BATE
|
08:07:43
|
|
3
|
3382.500
|
BATE
|
08:07:43
|
|
51
|
3386.000
|
BATE
|
08:07:08
|
|
84
|
3386.000
|
CHIX
|
08:07:08
|
|
104
|
3386.000
|
BATE
|
08:07:08
|
|
589
|
3386.500
|
LSE
|
08:07:08
|
|
92
|
3389.500
|
CHIX
|
08:06:59
|
|
121
|
3390.000
|
BATE
|
08:06:59
|
|
500
|
3391.500
|
LSE
|
08:06:55
|
|
122
|
3393.000
|
BATE
|
08:06:53
|
|
585
|
3393.500
|
LSE
|
08:06:53
|
|
87
|
3393.500
|
CHIX
|
08:06:53
|
|
82
|
3393.500
|
CHIX
|
08:06:39
|
|
108
|
3394.500
|
CHIX
|
08:06:33
|
|
19
|
3394.500
|
CHIX
|
08:06:31
|
|
425
|
3373.000
|
LSE
|
08:04:39
|
|
126
|
3373.000
|
LSE
|
08:04:38
|
|
80
|
3375.000
|
CHIX
|
08:04:36
|
|
80
|
3376.500
|
CHIX
|
08:04:29
|
|
82
|
3377.000
|
CHIX
|
08:04:29
|
|
599
|
3377.000
|
LSE
|
08:04:29
|
|
106
|
3375.500
|
BATE
|
08:03:42
|
|
108
|
3384.000
|
BATE
|
08:03:31
|
|
108
|
3384.500
|
BATE
|
08:03:31
|
|
151
|
3384.500
|
BATE
|
08:03:31
|
|
5
|
3386.000
|
LSE
|
08:03:29
|
|
582
|
3386.000
|
LSE
|
08:03:29
|
|
93
|
3390.500
|
CHIX
|
08:03:21
|
|
82
|
3394.500
|
CHIX
|
08:03:19
|
|
556
|
3399.500
|
LSE
|
08:03:09
|
|
94
|
3399.500
|
CHIX
|
08:03:09
|
|
13
|
3387.000
|
BATE
|
08:02:11
|
|
122
|
3387.000
|
CHIX
|
08:02:11
|
|
113
|
3387.000
|
BATE
|
08:02:11
|
|
574
|
3388.000
|
LSE
|
08:02:10
|
|
101
|
3388.500
|
BATE
|
08:02:10
|
|
87
|
3388.500
|
CHIX
|
08:02:10
|
|
498
|
3388.500
|
LSE
|
08:02:10
|
|
92
|
3389.000
|
CHIX
|
08:02:01
|
|
97
|
3387.000
|
CHIX
|
08:01:42
|
|
96
|
3385.000
|
CHIX
|
08:01:25
|
|
520
|
3385.000
|
LSE
|
08:01:03
|
|
627
|
3386.000
|
LSE
|
08:01:01
|
|
577
|
3386.000
|
LSE
|
08:01:00
|
Exhibit 2
British American Tobacco p.l.c.
16 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:
|
15 February 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
300,000
|
|
Highest price paid per share (pence):
|
3,454.5p
|
|
Lowest price paid per share (pence):
|
3,387p
|
|
Volume weighted average price paid per share (pence):
|
3,430.2944p
|
The Company intends to hold the purchased shares in Treasury. Following the
purchase of these shares, the Company holds 162,525,718 of its shares in Treasury. The Company has 2,294,095,124 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 15 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
|
240,000
|
3,430.5015
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/02/2022
|
40,000
|
3,430.0894
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/02/2022
|
20,000
|
3,428.2184
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
45
|
3431.500
|
CHIX
|
16:24:05
|
|
93
|
3432.000
|
CHIX
|
16:23:50
|
|
372
|
3432.500
|
LSE
|
16:23:41
|
|
184
|
3432.500
|
LSE
|
16:23:41
|
|
91
|
3433.000
|
CHIX
|
16:23:34
|
|
10
|
3432.500
|
CHIX
|
16:23:25
|
|
487
|
3432.500
|
LSE
|
16:23:24
|
|
100
|
3432.500
|
CHIX
|
16:23:24
|
|
21
|
3432.500
|
LSE
|
16:23:24
|
|
584
|
3432.000
|
LSE
|
16:23:10
|
|
95
|
3432.500
|
CHIX
|
16:23:08
|
|
116
|
3431.500
|
LSE
|
16:22:52
|
|
369
|
3431.500
|
LSE
|
16:22:52
|
|
75
|
3431.500
|
CHIX
|
16:22:52
|
|
17
|
3431.500
|
CHIX
|
16:22:52
|
|
182
|
3431.500
|
LSE
|
16:22:52
|
|
182
|
3431.500
|
LSE
|
16:22:52
|
|
198
|
3431.500
|
LSE
|
16:22:52
|
|
99
|
3431.500
|
CHIX
|
16:22:50
|
|
47
|
3431.500
|
CHIX
|
16:22:50
|
|
494
|
3431.500
|
LSE
|
16:22:50
|
|
44
|
3431.500
|
LSE
|
16:22:46
|
|
124
|
3431.500
|
LSE
|
16:22:46
|
|
19
|
3430.500
|
BATE
|
16:22:36
|
|
43
|
3430.500
|
BATE
|
16:22:36
|
|
12
|
3430.500
|
BATE
|
16:22:36
|
|
10
|
3430.500
|
BATE
|
16:22:36
|
|
516
|
3430.500
|
LSE
|
16:22:36
|
|
561
|
3430.500
|
LSE
|
16:22:36
|
|
32
|
3430.500
|
LSE
|
16:22:36
|
|
49
|
3430.500
|
BATE
|
16:22:36
|
|
39
|
3431.000
|
CHIX
|
16:22:26
|
|
42
|
3431.000
|
CHIX
|
16:22:25
|
|
7
|
3431.000
|
CHIX
|
16:22:25
|
|
100
|
3431.000
|
CHIX
|
16:22:19
|
|
90
|
3432.000
|
CHIX
|
16:22:18
|
|
111
|
3430.500
|
CHIX
|
16:21:50
|
|
24
|
3431.500
|
CHIX
|
16:21:26
|
|
68
|
3431.500
|
CHIX
|
16:21:26
|
|
84
|
3431.000
|
CHIX
|
16:21:08
|
|
49
|
3431.000
|
LSE
|
16:21:07
|
|
550
|
3431.000
|
LSE
|
16:21:07
|
|
58
|
3431.500
|
BATE
|
16:21:07
|
|
505
|
3431.500
|
LSE
|
16:21:05
|
|
496
|
3431.500
|
LSE
|
16:21:05
|
|
88
|
3432.000
|
CHIX
|
16:21:04
|
|
90
|
3432.000
|
CHIX
|
16:21:04
|
|
95
|
3431.000
|
CHIX
|
16:20:33
|
|
493
|
3431.000
|
LSE
|
16:20:33
|
|
93
|
3431.500
|
CHIX
|
16:20:09
|
|
119
|
3432.500
|
CHIX
|
16:19:43
|
|
13
|
3432.500
|
LSE
|
16:19:43
|
|
467
|
3432.500
|
LSE
|
16:19:43
|
|
83
|
3432.500
|
CHIX
|
16:19:43
|
|
29
|
3432.500
|
CHIX
|
16:19:09
|
|
234
|
3432.500
|
LSE
|
16:19:09
|
|
58
|
3432.500
|
CHIX
|
16:19:04
|
|
166
|
3432.500
|
LSE
|
16:19:04
|
|
200
|
3432.500
|
LSE
|
16:19:04
|
|
92
|
3433.000
|
CHIX
|
16:19:00
|
|
90
|
3433.500
|
BATE
|
16:18:44
|
|
482
|
3433.500
|
LSE
|
16:18:41
|
|
176
|
3433.500
|
LSE
|
16:18:41
|
|
630
|
3434.000
|
LSE
|
16:18:40
|
|
86
|
3435.000
|
CHIX
|
16:18:29
|
|
11
|
3435.000
|
CHIX
|
16:18:29
|
|
11
|
3435.000
|
CHIX
|
16:18:29
|
|
12
|
3435.000
|
CHIX
|
16:18:29
|
|
26
|
3435.000
|
CHIX
|
16:18:29
|
|
11
|
3434.500
|
CHIX
|
16:18:23
|
|
87
|
3434.500
|
CHIX
|
16:18:22
|
|
57
|
3434.500
|
CHIX
|
16:18:22
|
|
74
|
3434.500
|
CHIX
|
16:18:22
|
|
6
|
3434.500
|
CHIX
|
16:18:22
|
|
14
|
3433.000
|
LSE
|
16:18:03
|
|
99
|
3434.000
|
CHIX
|
16:17:33
|
|
11
|
3434.000
|
CHIX
|
16:17:33
|
|
468
|
3433.000
|
LSE
|
16:17:25
|
|
781
|
3434.000
|
LSE
|
16:17:25
|
|
91
|
3434.000
|
CHIX
|
16:17:25
|
|
137
|
3434.500
|
CHIX
|
16:17:16
|
|
156
|
3434.500
|
LSE
|
16:17:13
|
|
627
|
3434.500
|
LSE
|
16:17:13
|
|
361
|
3434.500
|
LSE
|
16:17:13
|
|
25
|
3436.000
|
CHIX
|
16:17:03
|
|
160
|
3431.000
|
CHIX
|
16:16:03
|
|
431
|
3430.500
|
LSE
|
16:15:44
|
|
142
|
3430.500
|
LSE
|
16:15:44
|
|
89
|
3430.500
|
CHIX
|
16:15:44
|
|
597
|
3431.000
|
LSE
|
16:15:13
|
|
103
|
3431.000
|
BATE
|
16:15:13
|
|
278
|
3431.500
|
LSE
|
16:15:10
|
|
231
|
3431.500
|
LSE
|
16:15:10
|
|
150
|
3432.000
|
CHIX
|
16:15:09
|
|
115
|
3432.000
|
CHIX
|
16:15:09
|
|
381
|
3432.000
|
LSE
|
16:15:09
|
|
136
|
3432.000
|
LSE
|
16:15:09
|
|
99
|
3432.500
|
CHIX
|
16:15:02
|
|
105
|
3431.500
|
LSE
|
16:14:29
|
|
584
|
3431.500
|
LSE
|
16:14:29
|
|
124
|
3432.500
|
CHIX
|
16:13:54
|
|
89
|
3432.500
|
CHIX
|
16:13:54
|
|
514
|
3432.500
|
LSE
|
16:13:54
|
|
537
|
3432.500
|
LSE
|
16:13:54
|
|
87
|
3432.500
|
CHIX
|
16:13:54
|
|
99
|
3432.500
|
BATE
|
16:13:54
|
|
93
|
3432.500
|
CHIX
|
16:13:54
|
|
82
|
3432.500
|
CHIX
|
16:13:54
|
|
136
|
3433.500
|
CHIX
|
16:13:08
|
|
90
|
3431.500
|
CHIX
|
16:12:16
|
|
277
|
3431.500
|
LSE
|
16:11:55
|
|
89
|
3431.500
|
CHIX
|
16:11:55
|
|
303
|
3431.500
|
LSE
|
16:11:55
|
|
112
|
3432.000
|
CHIX
|
16:11:46
|
|
121
|
3432.000
|
CHIX
|
16:11:46
|
|
518
|
3429.500
|
LSE
|
16:10:07
|
|
87
|
3429.500
|
BATE
|
16:10:07
|
|
98
|
3430.000
|
CHIX
|
16:10:07
|
|
200
|
3430.500
|
CHIX
|
16:10:01
|
|
287
|
3430.500
|
LSE
|
16:10:01
|
|
609
|
3430.500
|
LSE
|
16:10:01
|
|
100
|
3430.500
|
CHIX
|
16:09:07
|
|
10
|
3430.500
|
CHIX
|
16:09:07
|
|
55
|
3430.500
|
CHIX
|
16:09:07
|
|
6
|
3430.500
|
CHIX
|
16:09:07
|
|
522
|
3430.000
|
LSE
|
16:08:41
|
|
96
|
3430.000
|
CHIX
|
16:08:41
|
|
88
|
3430.000
|
CHIX
|
16:08:41
|
|
491
|
3430.000
|
LSE
|
16:07:49
|
|
83
|
3430.000
|
CHIX
|
16:07:49
|
|
91
|
3430.000
|
CHIX
|
16:07:49
|
|
420
|
3430.500
|
LSE
|
16:07:44
|
|
123
|
3430.500
|
LSE
|
16:07:44
|
|
580
|
3431.000
|
LSE
|
16:07:23
|
|
88
|
3432.000
|
CHIX
|
16:07:07
|
|
100
|
3431.500
|
CHIX
|
16:07:07
|
|
57
|
3431.500
|
CHIX
|
16:07:07
|
|
73
|
3432.000
|
CHIX
|
16:07:07
|
|
12
|
3432.000
|
CHIX
|
16:07:07
|
|
110
|
3432.000
|
CHIX
|
16:07:07
|
|
91
|
3432.000
|
CHIX
|
16:07:07
|
|
56
|
3432.000
|
CHIX
|
16:07:07
|
|
537
|
3431.500
|
LSE
|
16:06:16
|
|
116
|
3431.000
|
CHIX
|
16:05:10
|
|
349
|
3431.000
|
CHIX
|
16:05:10
|
|
458
|
3431.000
|
LSE
|
16:05:10
|
|
55
|
3431.000
|
LSE
|
16:05:10
|
|
103
|
3431.000
|
BATE
|
16:05:10
|
|
83
|
3431.500
|
CHIX
|
16:04:12
|
|
96
|
3431.500
|
CHIX
|
16:04:00
|
|
128
|
3431.500
|
CHIX
|
16:03:08
|
|
486
|
3431.500
|
LSE
|
16:03:08
|
|
91
|
3431.500
|
CHIX
|
16:03:08
|
|
139
|
3432.000
|
CHIX
|
16:03:07
|
|
588
|
3432.500
|
LSE
|
16:02:14
|
|
92
|
3432.500
|
CHIX
|
16:02:14
|
|
72
|
3432.500
|
CHIX
|
16:02:14
|
|
14
|
3432.500
|
CHIX
|
16:02:08
|
|
87
|
3432.500
|
BATE
|
16:02:08
|
|
96
|
3433.000
|
CHIX
|
16:02:08
|
|
327
|
3432.500
|
LSE
|
16:01:05
|
|
200
|
3432.500
|
LSE
|
16:01:05
|
|
148
|
3432.500
|
CHIX
|
16:01:05
|
|
81
|
3432.500
|
CHIX
|
16:01:05
|
|
26
|
3432.500
|
LSE
|
16:01:05
|
|
46
|
3432.500
|
LSE
|
16:01:05
|
|
99
|
3433.000
|
BATE
|
16:00:58
|
|
517
|
3433.500
|
LSE
|
16:00:52
|
|
523
|
3434.000
|
LSE
|
16:00:51
|
|
80
|
3434.000
|
CHIX
|
16:00:41
|
|
68
|
3434.000
|
CHIX
|
16:00:41
|
|
106
|
3434.000
|
CHIX
|
16:00:28
|
|
94
|
3434.000
|
CHIX
|
16:00:28
|
|
87
|
3432.500
|
CHIX
|
15:59:44
|
|
135
|
3432.500
|
CHIX
|
15:59:26
|
|
53
|
3432.500
|
CHIX
|
15:59:26
|
|
53
|
3432.500
|
CHIX
|
15:59:26
|
|
134
|
3432.500
|
LSE
|
15:58:50
|
|
89
|
3432.500
|
CHIX
|
15:58:50
|
|
54
|
3432.500
|
LSE
|
15:58:50
|
|
3
|
3432.500
|
CHIX
|
15:58:50
|
|
93
|
3432.500
|
CHIX
|
15:58:50
|
|
299
|
3432.500
|
LSE
|
15:58:50
|
|
97
|
3431.500
|
CHIX
|
15:58:10
|
|
90
|
3431.000
|
CHIX
|
15:57:10
|
|
107
|
3430.500
|
LSE
|
15:57:10
|
|
127
|
3430.500
|
CHIX
|
15:57:10
|
|
81
|
3430.500
|
CHIX
|
15:57:10
|
|
395
|
3430.500
|
LSE
|
15:57:10
|
|
535
|
3430.500
|
LSE
|
15:56:27
|
|
116
|
3430.500
|
CHIX
|
15:56:27
|
|
93
|
3431.500
|
CHIX
|
15:55:27
|
|
108
|
3431.500
|
CHIX
|
15:55:26
|
|
464
|
3431.000
|
LSE
|
15:55:12
|
|
122
|
3431.000
|
LSE
|
15:55:12
|
|
105
|
3431.000
|
BATE
|
15:55:12
|
|
56
|
3431.500
|
CHIX
|
15:54:57
|
|
160
|
3431.500
|
CHIX
|
15:54:57
|
|
436
|
3431.500
|
LSE
|
15:54:57
|
|
101
|
3431.500
|
LSE
|
15:54:57
|
|
91
|
3431.500
|
CHIX
|
15:54:57
|
|
90
|
3431.500
|
CHIX
|
15:54:39
|
|
594
|
3431.500
|
LSE
|
15:54:39
|
|
95
|
3431.500
|
LSE
|
15:54:39
|
|
80
|
3431.500
|
CHIX
|
15:54:39
|
|
250
|
3431.500
|
LSE
|
15:54:10
|
|
128
|
3431.500
|
LSE
|
15:54:10
|
|
225
|
3431.500
|
LSE
|
15:54:05
|
|
83
|
3431.000
|
CHIX
|
15:53:58
|
|
95
|
3431.500
|
CHIX
|
15:53:58
|
|
93
|
3429.500
|
CHIX
|
15:52:32
|
|
83
|
3429.500
|
CHIX
|
15:52:32
|
|
10
|
3431.500
|
LSE
|
15:52:31
|
|
572
|
3431.500
|
LSE
|
15:52:23
|
|
7
|
3431.500
|
CHIX
|
15:51:25
|
|
87
|
3431.500
|
CHIX
|
15:51:25
|
|
82
|
3432.500
|
CHIX
|
15:51:25
|
|
135
|
3432.500
|
CHIX
|
15:51:25
|
|
98
|
3432.500
|
BATE
|
15:51:25
|
|
5
|
3432.500
|
LSE
|
15:51:25
|
|
530
|
3432.500
|
LSE
|
15:51:06
|
|
61
|
3432.500
|
LSE
|
15:50:59
|
|
50
|
3433.000
|
LSE
|
15:50:13
|
|
548
|
3433.000
|
LSE
|
15:50:13
|
|
85
|
3433.500
|
CHIX
|
15:50:08
|
|
17
|
3434.500
|
CHIX
|
15:49:42
|
|
72
|
3434.500
|
CHIX
|
15:49:42
|
|
541
|
3434.500
|
LSE
|
15:49:42
|
|
93
|
3434.500
|
CHIX
|
15:49:42
|
|
6
|
3434.500
|
CHIX
|
15:49:42
|
|
81
|
3434.500
|
CHIX
|
15:49:42
|
|
85
|
3435.000
|
BATE
|
15:49:04
|
|
92
|
3435.000
|
LSE
|
15:49:04
|
|
21
|
3435.000
|
LSE
|
15:49:04
|
|
431
|
3435.000
|
LSE
|
15:48:58
|
|
1
|
3435.000
|
BATE
|
15:48:58
|
|
97
|
3435.500
|
CHIX
|
15:48:41
|
|
5
|
3435.500
|
CHIX
|
15:48:29
|
|
162
|
3435.500
|
CHIX
|
15:48:29
|
|
162
|
3435.000
|
CHIX
|
15:47:55
|
|
37
|
3435.000
|
CHIX
|
15:47:55
|
|
37
|
3436.500
|
CHIX
|
15:47:14
|
|
71
|
3436.500
|
CHIX
|
15:47:14
|
|
67
|
3436.500
|
CHIX
|
15:47:14
|
|
195
|
3436.500
|
CHIX
|
15:47:14
|
|
85
|
3436.500
|
CHIX
|
15:47:14
|
|
64
|
3436.500
|
CHIX
|
15:47:14
|
|
78
|
3436.500
|
CHIX
|
15:46:55
|
|
89
|
3436.500
|
BATE
|
15:45:40
|
|
583
|
3436.500
|
LSE
|
15:45:40
|
|
121
|
3437.000
|
CHIX
|
15:45:12
|
|
69
|
3437.000
|
CHIX
|
15:45:12
|
|
18
|
3437.000
|
CHIX
|
15:45:02
|
|
64
|
3437.000
|
CHIX
|
15:45:02
|
|
57
|
3437.000
|
CHIX
|
15:44:16
|
|
552
|
3438.000
|
LSE
|
15:44:00
|
|
85
|
3439.500
|
CHIX
|
15:43:58
|
|
96
|
3439.500
|
CHIX
|
15:43:58
|
|
98
|
3439.500
|
CHIX
|
15:43:16
|
|
82
|
3439.500
|
CHIX
|
15:43:16
|
|
237
|
3440.500
|
LSE
|
15:42:59
|
|
253
|
3440.500
|
LSE
|
15:42:59
|
|
90
|
3439.000
|
CHIX
|
15:42:08
|
|
26
|
3441.000
|
CHIX
|
15:42:04
|
|
92
|
3441.000
|
CHIX
|
15:42:04
|
|
555
|
3441.000
|
LSE
|
15:42:04
|
|
33
|
3441.000
|
CHIX
|
15:42:04
|
|
62
|
3441.000
|
CHIX
|
15:42:04
|
|
91
|
3441.500
|
CHIX
|
15:41:55
|
|
482
|
3442.000
|
LSE
|
15:41:55
|
|
11
|
3441.500
|
CHIX
|
15:41:43
|
|
14
|
3441.500
|
CHIX
|
15:41:43
|
|
15
|
3441.500
|
CHIX
|
15:41:42
|
|
16
|
3441.500
|
CHIX
|
15:41:42
|
|
22
|
3441.500
|
CHIX
|
15:41:42
|
|
88
|
3439.000
|
BATE
|
15:40:35
|
|
170
|
3439.000
|
CHIX
|
15:40:35
|
|
29
|
3439.500
|
CHIX
|
15:40:10
|
|
57
|
3439.500
|
CHIX
|
15:40:10
|
|
56
|
3440.000
|
CHIX
|
15:39:07
|
|
28
|
3440.000
|
CHIX
|
15:39:07
|
|
87
|
3440.000
|
BATE
|
15:39:07
|
|
472
|
3440.500
|
LSE
|
15:39:01
|
|
99
|
3440.500
|
LSE
|
15:39:01
|
|
77
|
3441.500
|
CHIX
|
15:38:14
|
|
17
|
3441.500
|
CHIX
|
15:38:14
|
|
337
|
3440.500
|
LSE
|
15:36:42
|
|
147
|
3440.500
|
LSE
|
15:36:42
|
|
89
|
3440.000
|
CHIX
|
15:35:46
|
|
140
|
3440.000
|
LSE
|
15:35:31
|
|
376
|
3440.000
|
LSE
|
15:35:31
|
|
69
|
3441.500
|
BATE
|
15:35:09
|
|
18
|
3441.500
|
BATE
|
15:35:06
|
|
76
|
3443.000
|
CHIX
|
15:34:52
|
|
19
|
3443.000
|
CHIX
|
15:34:13
|
|
591
|
3444.000
|
LSE
|
15:34:08
|
|
29
|
3444.000
|
CHIX
|
15:33:37
|
|
509
|
3444.000
|
LSE
|
15:33:27
|
|
12
|
3444.000
|
LSE
|
15:33:27
|
|
139
|
3445.000
|
LSE
|
15:33:08
|
|
227
|
3445.000
|
LSE
|
15:33:08
|
|
226
|
3445.000
|
LSE
|
15:33:08
|
|
82
|
3445.500
|
CHIX
|
15:32:52
|
|
489
|
3446.000
|
LSE
|
15:32:52
|
|
10
|
3447.000
|
CHIX
|
15:32:39
|
|
2
|
3445.500
|
CHIX
|
15:31:18
|
|
97
|
3445.500
|
BATE
|
15:31:18
|
|
88
|
3445.500
|
CHIX
|
15:31:18
|
|
590
|
3446.500
|
LSE
|
15:31:10
|
|
98
|
3446.500
|
BATE
|
15:31:10
|
|
568
|
3447.000
|
LSE
|
15:30:59
|
|
564
|
3447.000
|
LSE
|
15:30:14
|
|
57
|
3447.500
|
CHIX
|
15:29:37
|
|
540
|
3445.000
|
LSE
|
15:28:34
|
|
97
|
3445.000
|
CHIX
|
15:28:34
|
|
505
|
3446.000
|
LSE
|
15:28:07
|
|
521
|
3446.000
|
LSE
|
15:26:49
|
|
84
|
3445.500
|
CHIX
|
15:26:20
|
|
485
|
3445.500
|
LSE
|
15:26:20
|
|
290
|
3446.500
|
LSE
|
15:25:59
|
|
275
|
3446.500
|
LSE
|
15:25:56
|
|
527
|
3448.000
|
LSE
|
15:25:07
|
|
91
|
3449.500
|
CHIX
|
15:24:37
|
|
91
|
3449.500
|
BATE
|
15:24:37
|
|
534
|
3450.000
|
LSE
|
15:24:28
|
|
84
|
3451.000
|
CHIX
|
15:23:52
|
|
84
|
3451.000
|
CHIX
|
15:23:52
|
|
61
|
3451.500
|
LSE
|
15:23:38
|
|
453
|
3451.500
|
LSE
|
15:23:38
|
|
336
|
3452.000
|
LSE
|
15:23:26
|
|
200
|
3452.000
|
LSE
|
15:23:26
|
|
377
|
3452.000
|
LSE
|
15:23:26
|
|
200
|
3452.000
|
LSE
|
15:23:26
|
|
219
|
3451.000
|
LSE
|
15:22:34
|
|
339
|
3451.000
|
LSE
|
15:22:34
|
|
250
|
3450.000
|
LSE
|
15:21:52
|
|
390
|
3449.500
|
LSE
|
15:21:07
|
|
135
|
3449.500
|
LSE
|
15:21:07
|
|
56
|
3451.000
|
BATE
|
15:20:48
|
|
42
|
3451.000
|
BATE
|
15:20:48
|
|
422
|
3452.000
|
LSE
|
15:20:32
|
|
155
|
3452.000
|
LSE
|
15:20:32
|
|
529
|
3453.000
|
LSE
|
15:20:09
|
|
88
|
3453.500
|
CHIX
|
15:19:56
|
|
166
|
3454.000
|
LSE
|
15:19:56
|
|
360
|
3454.000
|
LSE
|
15:19:56
|
|
70
|
3452.500
|
LSE
|
15:19:06
|
|
135
|
3452.500
|
LSE
|
15:19:06
|
|
54
|
3453.000
|
CHIX
|
15:18:57
|
|
57
|
3453.000
|
CHIX
|
15:18:57
|
|
522
|
3452.500
|
LSE
|
15:18:11
|
|
489
|
3453.000
|
LSE
|
15:17:54
|
|
566
|
3454.000
|
LSE
|
15:17:54
|
|
85
|
3453.500
|
BATE
|
15:17:08
|
|
581
|
3453.500
|
LSE
|
15:17:08
|
|
50
|
3454.000
|
CHIX
|
15:17:06
|
|
50
|
3454.000
|
CHIX
|
15:17:06
|
|
211
|
3454.500
|
LSE
|
15:16:51
|
|
164
|
3454.500
|
LSE
|
15:16:51
|
|
112
|
3454.500
|
LSE
|
15:16:51
|
|
31
|
3454.500
|
BATE
|
15:16:51
|
|
60
|
3454.500
|
BATE
|
15:16:51
|
|
70
|
3453.000
|
LSE
|
15:15:40
|
|
472
|
3453.000
|
LSE
|
15:15:40
|
|
87
|
3453.500
|
CHIX
|
15:15:21
|
|
509
|
3454.000
|
LSE
|
15:15:21
|
|
4
|
3453.500
|
CHIX
|
15:14:50
|
|
17
|
3453.500
|
CHIX
|
15:14:40
|
|
120
|
3453.000
|
CHIX
|
15:14:04
|
|
529
|
3453.000
|
LSE
|
15:14:04
|
|
23
|
3453.000
|
LSE
|
15:14:04
|
|
554
|
3453.000
|
LSE
|
15:14:04
|
|
485
|
3451.500
|
LSE
|
15:13:01
|
|
104
|
3452.000
|
BATE
|
15:12:34
|
|
502
|
3453.500
|
LSE
|
15:12:34
|
|
258
|
3453.000
|
LSE
|
15:12:06
|
|
317
|
3453.000
|
LSE
|
15:12:06
|
|
85
|
3453.500
|
CHIX
|
15:12:05
|
|
93
|
3453.500
|
BATE
|
15:12:05
|
|
620
|
3454.000
|
LSE
|
15:12:00
|
|
50
|
3451.500
|
CHIX
|
15:10:55
|
|
13
|
3450.000
|
LSE
|
15:10:31
|
|
519
|
3450.000
|
LSE
|
15:10:20
|
|
74
|
3449.500
|
CHIX
|
15:09:20
|
|
6
|
3449.500
|
CHIX
|
15:09:20
|
|
10
|
3449.500
|
CHIX
|
15:09:20
|
|
569
|
3450.500
|
LSE
|
15:09:17
|
|
493
|
3451.000
|
LSE
|
15:09:14
|
|
108
|
3451.000
|
LSE
|
15:09:14
|
|
577
|
3451.500
|
LSE
|
15:09:12
|
|
219
|
3449.500
|
LSE
|
15:08:06
|
|
135
|
3449.500
|
LSE
|
15:08:06
|
|
261
|
3449.500
|
LSE
|
15:08:06
|
|
85
|
3449.500
|
CHIX
|
15:08:06
|
|
621
|
3450.000
|
LSE
|
15:08:04
|
|
283
|
3447.500
|
LSE
|
15:06:56
|
|
244
|
3447.500
|
LSE
|
15:06:56
|
|
343
|
3447.500
|
LSE
|
15:06:56
|
|
244
|
3447.500
|
LSE
|
15:06:56
|
|
54
|
3448.000
|
CHIX
|
15:06:55
|
|
214
|
3448.000
|
LSE
|
15:06:55
|
|
100
|
3448.000
|
LSE
|
15:06:50
|
|
140
|
3444.500
|
CHIX
|
15:05:52
|
|
494
|
3445.000
|
LSE
|
15:05:48
|
|
482
|
3442.000
|
LSE
|
15:05:05
|
|
88
|
3441.500
|
BATE
|
15:04:02
|
|
567
|
3442.000
|
LSE
|
15:04:02
|
|
95
|
3443.000
|
CHIX
|
15:03:44
|
|
93
|
3443.000
|
CHIX
|
15:03:44
|
|
577
|
3443.500
|
LSE
|
15:03:25
|
|
569
|
3444.000
|
LSE
|
15:03:05
|
|
91
|
3444.000
|
CHIX
|
15:03:05
|
|
33
|
3444.500
|
BATE
|
15:03:05
|
|
71
|
3444.500
|
BATE
|
15:03:05
|
|
189
|
3445.000
|
LSE
|
15:03:05
|
|
407
|
3445.000
|
LSE
|
15:03:05
|
|
75
|
3445.000
|
LSE
|
15:02:57
|
|
897
|
3445.000
|
LSE
|
15:02:57
|
|
528
|
3446.500
|
LSE
|
15:02:57
|
|
28
|
3447.000
|
LSE
|
15:02:52
|
|
213
|
3447.000
|
LSE
|
15:02:52
|
|
525
|
3447.000
|
LSE
|
15:02:52
|
|
514
|
3444.000
|
LSE
|
15:02:01
|
|
582
|
3438.500
|
LSE
|
15:00:14
|
|
84
|
3439.000
|
CHIX
|
15:00:09
|
|
510
|
3439.000
|
LSE
|
15:00:09
|
|
42
|
3440.000
|
LSE
|
14:59:30
|
|
494
|
3440.000
|
LSE
|
14:59:30
|
|
87
|
3442.000
|
BATE
|
14:59:08
|
|
97
|
3442.000
|
BATE
|
14:59:08
|
|
89
|
3442.500
|
LSE
|
14:59:03
|
|
251
|
3442.500
|
LSE
|
14:59:03
|
|
251
|
3442.500
|
LSE
|
14:59:03
|
|
56
|
3443.000
|
CHIX
|
14:58:58
|
|
31
|
3443.000
|
CHIX
|
14:58:58
|
|
2
|
3443.500
|
CHIX
|
14:58:49
|
|
597
|
3443.500
|
LSE
|
14:58:39
|
|
557
|
3444.000
|
LSE
|
14:58:38
|
|
518
|
3442.500
|
LSE
|
14:58:08
|
|
555
|
3440.500
|
LSE
|
14:57:38
|
|
83
|
3440.000
|
CHIX
|
14:57:14
|
|
509
|
3440.000
|
LSE
|
14:57:14
|
|
514
|
3440.000
|
LSE
|
14:56:58
|
|
56
|
3440.500
|
CHIX
|
14:56:28
|
|
93
|
3440.500
|
CHIX
|
14:56:28
|
|
280
|
3440.000
|
LSE
|
14:56:07
|
|
157
|
3440.000
|
LSE
|
14:56:07
|
|
98
|
3440.000
|
CHIX
|
14:56:07
|
|
485
|
3440.500
|
LSE
|
14:55:48
|
|
563
|
3436.500
|
LSE
|
14:54:25
|
|
597
|
3437.500
|
LSE
|
14:53:59
|
|
80
|
3437.500
|
CHIX
|
14:53:23
|
|
263
|
3438.500
|
LSE
|
14:53:04
|
|
266
|
3438.500
|
LSE
|
14:53:04
|
|
89
|
3441.000
|
BATE
|
14:52:23
|
|
86
|
3442.000
|
CHIX
|
14:52:21
|
|
590
|
3443.000
|
LSE
|
14:52:16
|
|
92
|
3443.500
|
CHIX
|
14:52:09
|
|
102
|
3444.000
|
LSE
|
14:52:02
|
|
77
|
3444.000
|
LSE
|
14:52:02
|
|
328
|
3444.000
|
LSE
|
14:52:02
|
|
554
|
3444.000
|
LSE
|
14:52:02
|
|
250
|
3444.500
|
LSE
|
14:51:42
|
|
494
|
3441.500
|
LSE
|
14:50:39
|
|
645
|
3441.500
|
LSE
|
14:50:39
|
|
528
|
3442.000
|
LSE
|
14:50:34
|
|
18
|
3437.500
|
BATE
|
14:49:27
|
|
85
|
3437.500
|
BATE
|
14:49:27
|
|
597
|
3437.500
|
LSE
|
14:49:25
|
|
93
|
3438.500
|
BATE
|
14:49:13
|
|
96
|
3439.000
|
CHIX
|
14:49:13
|
|
18
|
3441.000
|
LSE
|
14:49:01
|
|
527
|
3441.000
|
LSE
|
14:49:01
|
|
414
|
3441.000
|
LSE
|
14:49:01
|
|
163
|
3441.000
|
LSE
|
14:48:54
|
|
120
|
3442.000
|
CHIX
|
14:48:52
|
|
107
|
3442.000
|
CHIX
|
14:48:52
|
|
300
|
3442.000
|
LSE
|
14:48:52
|
|
255
|
3442.000
|
LSE
|
14:48:52
|
|
503
|
3440.000
|
LSE
|
14:48:16
|
|
599
|
3440.000
|
LSE
|
14:48:16
|
|
565
|
3434.000
|
LSE
|
14:47:17
|
|
485
|
3434.000
|
LSE
|
14:47:17
|
|
98
|
3434.000
|
CHIX
|
14:47:17
|
|
153
|
3433.000
|
LSE
|
14:46:19
|
|
394
|
3433.000
|
LSE
|
14:46:19
|
|
596
|
3433.500
|
LSE
|
14:46:11
|
|
540
|
3433.500
|
LSE
|
14:45:53
|
|
527
|
3425.500
|
LSE
|
14:44:36
|
|
89
|
3426.000
|
BATE
|
14:44:25
|
|
11
|
3426.000
|
BATE
|
14:44:25
|
|
192
|
3426.500
|
LSE
|
14:44:22
|
|
350
|
3426.500
|
LSE
|
14:44:22
|
|
27
|
3426.500
|
LSE
|
14:44:22
|
|
14
|
3426.500
|
CHIX
|
14:44:22
|
|
69
|
3426.500
|
CHIX
|
14:44:22
|
|
1
|
3427.000
|
CHIX
|
14:44:20
|
|
265
|
3427.000
|
LSE
|
14:43:54
|
|
244
|
3427.000
|
LSE
|
14:43:51
|
|
430
|
3427.000
|
LSE
|
14:43:49
|
|
83
|
3427.000
|
LSE
|
14:43:45
|
|
5
|
3427.000
|
LSE
|
14:43:45
|
|
568
|
3427.000
|
LSE
|
14:43:15
|
|
3
|
3427.000
|
LSE
|
14:43:15
|
|
93
|
3427.500
|
CHIX
|
14:43:04
|
|
488
|
3426.500
|
LSE
|
14:42:34
|
|
93
|
3427.500
|
BATE
|
14:42:34
|
|
500
|
3428.000
|
LSE
|
14:42:33
|
|
178
|
3429.500
|
LSE
|
14:41:46
|
|
332
|
3429.500
|
LSE
|
14:41:46
|
|
83
|
3430.500
|
CHIX
|
14:41:39
|
|
87
|
3430.500
|
BATE
|
14:41:39
|
|
514
|
3430.500
|
LSE
|
14:41:39
|
|
580
|
3431.500
|
LSE
|
14:41:36
|
|
46
|
3428.500
|
CHIX
|
14:40:56
|
|
56
|
3428.500
|
CHIX
|
14:40:56
|
|
105
|
3429.000
|
CHIX
|
14:40:50
|
|
24
|
3428.500
|
LSE
|
14:40:48
|
|
12
|
3428.500
|
LSE
|
14:40:48
|
|
203
|
3428.500
|
LSE
|
14:40:48
|
|
244
|
3428.500
|
LSE
|
14:40:48
|
|
250
|
3429.500
|
LSE
|
14:40:43
|
|
123
|
3429.500
|
LSE
|
14:40:43
|
|
92
|
3429.500
|
LSE
|
14:40:43
|
|
320
|
3428.000
|
LSE
|
14:40:20
|
|
182
|
3428.000
|
LSE
|
14:40:20
|
|
81
|
3428.000
|
CHIX
|
14:40:20
|
|
110
|
3427.500
|
LSE
|
14:40:05
|
|
650
|
3428.000
|
LSE
|
14:39:57
|
|
406
|
3429.500
|
LSE
|
14:39:55
|
|
546
|
3429.500
|
LSE
|
14:39:55
|
|
1
|
3424.000
|
LSE
|
14:39:11
|
|
400
|
3424.000
|
LSE
|
14:39:11
|
|
87
|
3424.000
|
LSE
|
14:39:11
|
|
321
|
3423.500
|
LSE
|
14:38:57
|
|
260
|
3423.500
|
LSE
|
14:38:54
|
|
10
|
3423.500
|
LSE
|
14:38:38
|
|
352
|
3423.500
|
LSE
|
14:38:38
|
|
125
|
3423.500
|
LSE
|
14:38:38
|
|
36
|
3423.500
|
LSE
|
14:38:38
|
|
76
|
3423.500
|
LSE
|
14:38:38
|
|
48
|
3423.500
|
BATE
|
14:38:38
|
|
48
|
3423.500
|
BATE
|
14:38:38
|
|
619
|
3424.000
|
LSE
|
14:38:38
|
|
438
|
3424.500
|
LSE
|
14:38:00
|
|
45
|
3424.500
|
LSE
|
14:38:00
|
|
88
|
3424.500
|
LSE
|
14:38:00
|
|
5
|
3424.000
|
CHIX
|
14:37:42
|
|
100
|
3424.000
|
CHIX
|
14:37:42
|
|
483
|
3423.000
|
LSE
|
14:37:36
|
|
7
|
3422.500
|
CHIX
|
14:36:46
|
|
79
|
3422.500
|
CHIX
|
14:36:42
|
|
173
|
3423.000
|
LSE
|
14:36:42
|
|
261
|
3423.000
|
LSE
|
14:36:42
|
|
100
|
3423.000
|
LSE
|
14:36:34
|
|
291
|
3424.000
|
LSE
|
14:36:26
|
|
82
|
3424.000
|
LSE
|
14:36:26
|
|
171
|
3424.000
|
LSE
|
14:36:26
|
|
80
|
3424.000
|
CHIX
|
14:36:26
|
|
67
|
3425.000
|
LSE
|
14:36:16
|
|
244
|
3425.000
|
LSE
|
14:36:16
|
|
33
|
3425.000
|
LSE
|
14:36:16
|
|
188
|
3425.000
|
LSE
|
14:36:16
|
|
462
|
3425.000
|
LSE
|
14:36:05
|
|
91
|
3425.000
|
LSE
|
14:36:05
|
|
50
|
3423.500
|
LSE
|
14:35:42
|
|
451
|
3423.500
|
LSE
|
14:35:42
|
|
6
|
3420.500
|
CHIX
|
14:35:07
|
|
74
|
3420.500
|
CHIX
|
14:35:07
|
|
85
|
3421.000
|
BATE
|
14:35:03
|
|
344
|
3421.500
|
LSE
|
14:35:01
|
|
26
|
3421.500
|
LSE
|
14:35:01
|
|
200
|
3421.500
|
LSE
|
14:35:01
|
|
184
|
3422.000
|
LSE
|
14:35:00
|
|
174
|
3422.000
|
LSE
|
14:35:00
|
|
177
|
3422.000
|
LSE
|
14:34:54
|
|
355
|
3422.000
|
LSE
|
14:34:41
|
|
150
|
3422.000
|
LSE
|
14:34:40
|
|
94
|
3422.500
|
BATE
|
14:34:38
|
|
3
|
3422.500
|
BATE
|
14:34:38
|
|
289
|
3423.000
|
LSE
|
14:34:38
|
|
233
|
3423.000
|
LSE
|
14:34:38
|
|
26
|
3423.000
|
CHIX
|
14:34:38
|
|
61
|
3423.000
|
CHIX
|
14:34:38
|
|
109
|
3423.000
|
CHIX
|
14:34:29
|
|
91
|
3423.500
|
BATE
|
14:34:29
|
|
55
|
3423.500
|
LSE
|
14:34:29
|
|
434
|
3423.500
|
LSE
|
14:34:29
|
|
83
|
3423.500
|
LSE
|
14:34:29
|
|
87
|
3424.000
|
CHIX
|
14:34:29
|
|
221
|
3423.000
|
LSE
|
14:33:48
|
|
131
|
3423.000
|
LSE
|
14:33:48
|
|
221
|
3423.000
|
LSE
|
14:33:48
|
|
100
|
3422.500
|
LSE
|
14:33:19
|
|
60
|
3422.500
|
LSE
|
14:33:19
|
|
100
|
3422.500
|
LSE
|
14:33:19
|
|
288
|
3422.500
|
LSE
|
14:33:19
|
|
97
|
3422.500
|
CHIX
|
14:33:17
|
|
163
|
3423.000
|
LSE
|
14:33:16
|
|
213
|
3423.000
|
LSE
|
14:33:16
|
|
163
|
3423.000
|
LSE
|
14:33:16
|
|
592
|
3423.500
|
LSE
|
14:33:12
|
|
10
|
3422.000
|
LSE
|
14:32:50
|
|
10
|
3422.000
|
LSE
|
14:32:50
|
|
10
|
3422.000
|
LSE
|
14:32:50
|
|
10
|
3422.000
|
LSE
|
14:32:50
|
|
10
|
3422.000
|
LSE
|
14:32:45
|
|
20
|
3422.000
|
LSE
|
14:32:44
|
|
10
|
3422.000
|
LSE
|
14:32:44
|
|
10
|
3422.000
|
LSE
|
14:32:41
|
|
10
|
3422.000
|
LSE
|
14:32:41
|
|
10
|
3422.000
|
LSE
|
14:32:39
|
|
10
|
3422.000
|
LSE
|
14:32:39
|
|
20
|
3422.000
|
LSE
|
14:32:37
|
|
10
|
3422.000
|
LSE
|
14:32:37
|
|
57
|
3423.000
|
LSE
|
14:32:31
|
|
73
|
3423.000
|
LSE
|
14:32:31
|
|
69
|
3423.000
|
LSE
|
14:32:31
|
|
303
|
3423.000
|
LSE
|
14:32:31
|
|
57
|
3423.000
|
LSE
|
14:32:31
|
|
105
|
3423.000
|
LSE
|
14:32:19
|
|
98
|
3423.000
|
LSE
|
14:32:19
|
|
276
|
3423.000
|
LSE
|
14:32:19
|
|
102
|
3423.000
|
LSE
|
14:32:19
|
|
67
|
3421.000
|
LSE
|
14:32:00
|
|
464
|
3421.000
|
LSE
|
14:32:00
|
|
85
|
3418.500
|
BATE
|
14:31:31
|
|
400
|
3419.500
|
LSE
|
14:31:30
|
|
200
|
3419.500
|
LSE
|
14:31:30
|
|
541
|
3419.500
|
LSE
|
14:31:17
|
|
13
|
3420.500
|
LSE
|
14:31:17
|
|
289
|
3420.500
|
LSE
|
14:31:17
|
|
58
|
3420.500
|
LSE
|
14:31:17
|
|
181
|
3420.500
|
LSE
|
14:31:17
|
|
105
|
3421.000
|
CHIX
|
14:31:16
|
|
27
|
3421.000
|
CHIX
|
14:31:16
|
|
71
|
3421.000
|
CHIX
|
14:31:16
|
|
555
|
3421.500
|
LSE
|
14:31:16
|
|
248
|
3423.500
|
LSE
|
14:30:52
|
|
350
|
3423.500
|
LSE
|
14:30:52
|
|
497
|
3423.500
|
LSE
|
14:30:52
|
|
527
|
3423.000
|
LSE
|
14:30:29
|
|
100
|
3423.500
|
LSE
|
14:30:28
|
|
131
|
3423.500
|
LSE
|
14:30:28
|
|
175
|
3423.500
|
LSE
|
14:30:28
|
|
31
|
3423.500
|
LSE
|
14:30:28
|
|
190
|
3423.500
|
LSE
|
14:30:28
|
|
487
|
3424.000
|
LSE
|
14:30:28
|
|
97
|
3423.500
|
LSE
|
14:30:17
|
|
400
|
3423.500
|
LSE
|
14:30:17
|
|
304
|
3424.500
|
LSE
|
14:30:17
|
|
10
|
3424.500
|
LSE
|
14:30:16
|
|
199
|
3424.500
|
LSE
|
14:30:16
|
|
407
|
3425.000
|
LSE
|
14:30:15
|
|
84
|
3425.000
|
LSE
|
14:30:15
|
|
10
|
3425.000
|
LSE
|
14:30:15
|
|
84
|
3423.500
|
LSE
|
14:30:07
|
|
449
|
3423.500
|
LSE
|
14:30:07
|
|
8
|
3423.500
|
LSE
|
14:30:07
|
|
534
|
3424.500
|
LSE
|
14:30:07
|
|
573
|
3425.500
|
LSE
|
14:30:06
|
|
502
|
3427.000
|
LSE
|
14:30:05
|
|
119
|
3428.000
|
LSE
|
14:29:59
|
|
296
|
3428.000
|
LSE
|
14:29:59
|
|
171
|
3428.000
|
LSE
|
14:29:59
|
|
80
|
3428.500
|
CHIX
|
14:29:59
|
|
18
|
3428.500
|
CHIX
|
14:29:59
|
|
126
|
3429.000
|
LSE
|
14:29:50
|
|
470
|
3429.000
|
LSE
|
14:29:50
|
|
18
|
3429.000
|
BATE
|
14:29:50
|
|
24
|
3429.000
|
BATE
|
14:29:50
|
|
27
|
3429.000
|
BATE
|
14:29:50
|
|
30
|
3429.000
|
BATE
|
14:29:50
|
|
119
|
3429.500
|
CHIX
|
14:29:16
|
|
89
|
3429.500
|
BATE
|
14:29:14
|
|
524
|
3429.500
|
LSE
|
14:29:14
|
|
89
|
3426.500
|
LSE
|
14:27:22
|
|
10
|
3426.500
|
LSE
|
14:27:22
|
|
387
|
3426.500
|
LSE
|
14:27:22
|
|
28
|
3426.500
|
LSE
|
14:27:17
|
|
86
|
3427.000
|
CHIX
|
14:26:34
|
|
54
|
3427.000
|
CHIX
|
14:26:21
|
|
41
|
3426.500
|
LSE
|
14:26:10
|
|
530
|
3426.500
|
LSE
|
14:26:10
|
|
94
|
3426.000
|
CHIX
|
14:24:14
|
|
562
|
3427.500
|
LSE
|
14:23:53
|
|
558
|
3428.000
|
LSE
|
14:23:46
|
|
552
|
3428.500
|
LSE
|
14:23:46
|
|
482
|
3429.500
|
LSE
|
14:23:07
|
|
111
|
3430.000
|
CHIX
|
14:22:38
|
|
11
|
3430.000
|
CHIX
|
14:22:38
|
|
6
|
3430.000
|
CHIX
|
14:22:37
|
|
53
|
3430.000
|
CHIX
|
14:22:37
|
|
539
|
3430.000
|
LSE
|
14:21:31
|
|
97
|
3430.000
|
BATE
|
14:21:31
|
|
57
|
3430.500
|
LSE
|
14:19:48
|
|
623
|
3430.500
|
LSE
|
14:19:48
|
|
76
|
3430.500
|
LSE
|
14:19:48
|
|
95
|
3430.500
|
CHIX
|
14:19:48
|
|
303
|
3427.500
|
LSE
|
14:15:39
|
|
273
|
3427.500
|
LSE
|
14:15:39
|
|
512
|
3428.000
|
LSE
|
14:13:10
|
|
711
|
3429.500
|
LSE
|
14:13:08
|
|
100
|
3429.500
|
BATE
|
14:13:08
|
|
87
|
3430.500
|
CHIX
|
14:12:28
|
|
89
|
3430.500
|
BATE
|
14:12:28
|
|
86
|
3430.500
|
CHIX
|
14:12:28
|
|
886
|
3431.000
|
LSE
|
14:12:28
|
|
428
|
3431.000
|
LSE
|
14:12:28
|
|
100
|
3431.000
|
LSE
|
14:12:28
|
|
20
|
3430.000
|
LSE
|
14:11:47
|
|
673
|
3430.000
|
LSE
|
14:11:47
|
|
5
|
3426.500
|
CHIX
|
14:10:11
|
|
148
|
3426.500
|
CHIX
|
14:10:10
|
|
589
|
3424.500
|
LSE
|
14:03:56
|
|
559
|
3424.500
|
LSE
|
14:03:17
|
|
111
|
3424.500
|
CHIX
|
14:01:29
|
|
484
|
3424.000
|
LSE
|
14:00:01
|
|
97
|
3424.500
|
BATE
|
13:59:39
|
|
596
|
3424.500
|
LSE
|
13:59:32
|
|
97
|
3425.000
|
CHIX
|
13:57:21
|
|
580
|
3425.000
|
LSE
|
13:57:21
|
|
81
|
3424.500
|
CHIX
|
13:55:30
|
|
536
|
3424.500
|
LSE
|
13:55:30
|
|
567
|
3425.500
|
LSE
|
13:54:32
|
|
92
|
3425.500
|
BATE
|
13:54:32
|
|
95
|
3425.500
|
CHIX
|
13:51:48
|
|
528
|
3424.500
|
LSE
|
13:51:17
|
|
583
|
3425.000
|
LSE
|
13:50:50
|
|
429
|
3424.500
|
LSE
|
13:48:36
|
|
73
|
3424.500
|
LSE
|
13:48:36
|
|
98
|
3426.500
|
CHIX
|
13:47:31
|
|
2
|
3428.000
|
CHIX
|
13:46:59
|
|
550
|
3428.000
|
LSE
|
13:46:54
|
|
91
|
3428.000
|
BATE
|
13:46:54
|
|
80
|
3428.500
|
CHIX
|
13:46:10
|
|
202
|
3428.500
|
LSE
|
13:46:10
|
|
82
|
3428.500
|
CHIX
|
13:46:10
|
|
371
|
3428.500
|
LSE
|
13:46:10
|
|
49
|
3426.500
|
BATE
|
13:43:53
|
|
294
|
3427.000
|
LSE
|
13:43:45
|
|
200
|
3427.000
|
LSE
|
13:43:45
|
|
560
|
3425.000
|
LSE
|
13:39:33
|
|
136
|
3424.500
|
LSE
|
13:39:33
|
|
93
|
3425.500
|
CHIX
|
13:39:23
|
|
568
|
3425.500
|
LSE
|
13:35:06
|
|
95
|
3427.500
|
BATE
|
13:34:37
|
|
91
|
3427.500
|
CHIX
|
13:34:37
|
|
589
|
3427.500
|
LSE
|
13:34:37
|
|
248
|
3428.000
|
LSE
|
13:34:01
|
|
226
|
3428.000
|
LSE
|
13:34:01
|
|
50
|
3428.000
|
LSE
|
13:34:01
|
|
593
|
3426.500
|
LSE
|
13:31:40
|
|
96
|
3424.500
|
CHIX
|
13:30:01
|
|
89
|
3424.000
|
CHIX
|
13:30:01
|
|
233
|
3424.500
|
LSE
|
13:27:55
|
|
336
|
3424.500
|
LSE
|
13:27:55
|
|
548
|
3424.000
|
LSE
|
13:26:38
|
|
302
|
3425.000
|
LSE
|
13:26:09
|
|
235
|
3425.000
|
LSE
|
13:26:09
|
|
97
|
3425.500
|
BATE
|
13:26:08
|
|
585
|
3426.000
|
LSE
|
13:26:08
|
|
88
|
3426.000
|
CHIX
|
13:26:08
|
|
517
|
3425.000
|
LSE
|
13:23:05
|
|
85
|
3426.500
|
CHIX
|
13:22:55
|
|
13
|
3426.500
|
CHIX
|
13:22:55
|
|
565
|
3424.500
|
LSE
|
13:22:05
|
|
528
|
3425.500
|
LSE
|
13:18:26
|
|
576
|
3426.500
|
LSE
|
13:17:10
|
|
172
|
3426.000
|
LSE
|
13:16:05
|
|
89
|
3425.500
|
CHIX
|
13:14:50
|
|
105
|
3425.500
|
BATE
|
13:14:50
|
|
575
|
3426.000
|
LSE
|
13:14:25
|
|
96
|
3425.000
|
CHIX
|
13:12:07
|
|
62
|
3425.000
|
CHIX
|
13:12:07
|
|
25
|
3425.000
|
CHIX
|
13:12:07
|
|
106
|
3426.000
|
LSE
|
13:11:44
|
|
441
|
3426.000
|
LSE
|
13:11:44
|
|
103
|
3426.000
|
BATE
|
13:11:44
|
|
555
|
3425.000
|
LSE
|
13:05:56
|
|
95
|
3425.000
|
CHIX
|
13:05:09
|
|
300
|
3425.000
|
LSE
|
13:05:09
|
|
300
|
3425.000
|
LSE
|
13:05:09
|
|
10
|
3423.000
|
BATE
|
13:00:51
|
|
7
|
3423.000
|
BATE
|
13:00:51
|
|
33
|
3423.000
|
BATE
|
13:00:51
|
|
556
|
3423.500
|
LSE
|
12:58:00
|
|
85
|
3424.000
|
CHIX
|
12:57:06
|
|
285
|
3423.500
|
LSE
|
12:55:09
|
|
165
|
3423.500
|
LSE
|
12:55:09
|
|
17
|
3423.500
|
LSE
|
12:55:09
|
|
97
|
3423.500
|
LSE
|
12:55:09
|
|
433
|
3422.500
|
LSE
|
12:53:46
|
|
79
|
3422.500
|
LSE
|
12:53:46
|
|
83
|
3422.500
|
CHIX
|
12:52:29
|
|
239
|
3423.000
|
LSE
|
12:52:29
|
|
244
|
3423.000
|
LSE
|
12:52:29
|
|
594
|
3424.500
|
LSE
|
12:50:46
|
|
293
|
3425.500
|
LSE
|
12:50:23
|
|
257
|
3425.500
|
LSE
|
12:50:23
|
|
582
|
3428.500
|
LSE
|
12:49:16
|
|
86
|
3428.500
|
CHIX
|
12:49:16
|
|
85
|
3428.500
|
CHIX
|
12:46:41
|
|
98
|
3428.500
|
BATE
|
12:46:41
|
|
1
|
3428.500
|
BATE
|
12:46:41
|
|
429
|
3427.000
|
LSE
|
12:44:51
|
|
70
|
3427.000
|
LSE
|
12:44:51
|
|
80
|
3426.000
|
CHIX
|
12:41:08
|
|
282
|
3426.500
|
LSE
|
12:40:38
|
|
240
|
3426.500
|
LSE
|
12:40:38
|
|
73
|
3426.500
|
LSE
|
12:40:22
|
|
540
|
3427.500
|
LSE
|
12:38:56
|
|
54
|
3425.500
|
LSE
|
12:36:39
|
|
450
|
3425.500
|
LSE
|
12:36:39
|
|
34
|
3425.500
|
LSE
|
12:36:39
|
|
92
|
3425.000
|
CHIX
|
12:36:38
|
|
539
|
3426.500
|
LSE
|
12:36:38
|
|
39
|
3424.500
|
BATE
|
12:35:38
|
|
62
|
3424.500
|
BATE
|
12:35:38
|
|
61
|
3425.000
|
BATE
|
12:35:38
|
|
37
|
3425.000
|
BATE
|
12:35:38
|
|
584
|
3425.500
|
LSE
|
12:35:38
|
|
531
|
3423.500
|
LSE
|
12:33:29
|
|
97
|
3423.000
|
CHIX
|
12:30:49
|
|
536
|
3423.000
|
LSE
|
12:30:49
|
|
83
|
3422.500
|
CHIX
|
12:28:12
|
|
84
|
3422.000
|
CHIX
|
12:28:11
|
|
599
|
3422.500
|
LSE
|
12:26:32
|
|
625
|
3423.000
|
LSE
|
12:26:12
|
|
213
|
3422.000
|
LSE
|
12:25:18
|
|
139
|
3422.000
|
LSE
|
12:25:18
|
|
145
|
3422.000
|
LSE
|
12:25:18
|
|
568
|
3421.500
|
LSE
|
12:24:55
|
|
78
|
3419.500
|
CHIX
|
12:24:30
|
|
569
|
3420.500
|
LSE
|
12:23:27
|
|
49
|
3419.000
|
LSE
|
12:19:53
|
|
300
|
3419.000
|
LSE
|
12:19:53
|
|
229
|
3419.000
|
LSE
|
12:19:53
|
|
518
|
3419.000
|
LSE
|
12:18:33
|
|
63
|
3415.500
|
CHIX
|
12:15:58
|
|
26
|
3415.500
|
CHIX
|
12:15:58
|
|
381
|
3416.500
|
LSE
|
12:14:28
|
|
78
|
3416.500
|
LSE
|
12:14:28
|
|
78
|
3416.500
|
LSE
|
12:14:28
|
|
671
|
3417.500
|
LSE
|
12:14:27
|
|
47
|
3416.500
|
BATE
|
12:13:10
|
|
49
|
3416.500
|
BATE
|
12:13:10
|
|
454
|
3412.000
|
LSE
|
12:09:21
|
|
98
|
3412.000
|
LSE
|
12:09:21
|
|
27
|
3412.000
|
CHIX
|
12:09:21
|
|
62
|
3412.000
|
CHIX
|
12:09:21
|
|
60
|
3413.000
|
LSE
|
12:06:13
|
|
431
|
3413.000
|
LSE
|
12:06:13
|
|
80
|
3414.000
|
CHIX
|
12:06:07
|
|
86
|
3414.500
|
CHIX
|
12:06:04
|
|
495
|
3416.000
|
LSE
|
12:05:42
|
|
28
|
3413.500
|
CHIX
|
12:04:05
|
|
55
|
3413.500
|
CHIX
|
12:04:05
|
|
116
|
3413.000
|
BATE
|
12:03:51
|
|
111
|
3413.000
|
BATE
|
12:03:51
|
|
110
|
3413.500
|
CHIX
|
12:03:38
|
|
91
|
3413.500
|
CHIX
|
12:03:38
|
|
566
|
3413.500
|
LSE
|
12:03:10
|
|
8
|
3413.500
|
BATE
|
12:03:10
|
|
116
|
3413.500
|
BATE
|
12:03:10
|
|
295
|
3413.000
|
LSE
|
12:02:12
|
|
300
|
3413.000
|
LSE
|
12:02:12
|
|
569
|
3411.000
|
LSE
|
12:00:38
|
|
489
|
3411.000
|
LSE
|
12:00:00
|
|
113
|
3411.000
|
BATE
|
12:00:00
|
|
103
|
3412.000
|
BATE
|
11:59:48
|
|
97
|
3412.000
|
CHIX
|
11:59:48
|
|
84
|
3413.000
|
CHIX
|
11:59:30
|
|
489
|
3413.000
|
LSE
|
11:58:55
|
|
97
|
3413.000
|
CHIX
|
11:58:55
|
|
97
|
3413.500
|
CHIX
|
11:58:52
|
|
564
|
3410.000
|
LSE
|
11:54:56
|
|
1
|
3410.500
|
BATE
|
11:54:56
|
|
100
|
3410.500
|
BATE
|
11:54:56
|
|
86
|
3410.500
|
CHIX
|
11:54:56
|
|
112
|
3410.500
|
BATE
|
11:54:56
|
|
98
|
3410.000
|
CHIX
|
11:53:10
|
|
406
|
3411.500
|
LSE
|
11:53:01
|
|
70
|
3411.500
|
LSE
|
11:53:01
|
|
112
|
3411.500
|
LSE
|
11:52:59
|
|
80
|
3408.500
|
CHIX
|
11:51:52
|
|
16
|
3409.500
|
BATE
|
11:51:11
|
|
85
|
3409.500
|
BATE
|
11:51:11
|
|
545
|
3410.000
|
LSE
|
11:49:32
|
|
95
|
3411.000
|
CHIX
|
11:48:11
|
|
92
|
3411.500
|
CHIX
|
11:48:02
|
|
117
|
3412.000
|
BATE
|
11:48:02
|
|
121
|
3412.500
|
BATE
|
11:47:02
|
|
88
|
3413.500
|
CHIX
|
11:46:33
|
|
559
|
3414.000
|
LSE
|
11:46:33
|
|
491
|
3411.000
|
LSE
|
11:44:57
|
|
99
|
3410.000
|
CHIX
|
11:43:15
|
|
504
|
3414.000
|
LSE
|
11:42:00
|
|
31
|
3414.500
|
CHIX
|
11:41:39
|
|
53
|
3414.500
|
CHIX
|
11:41:39
|
|
106
|
3415.000
|
BATE
|
11:41:15
|
|
91
|
3416.000
|
CHIX
|
11:40:01
|
|
93
|
3416.000
|
CHIX
|
11:40:01
|
|
600
|
3416.500
|
LSE
|
11:40:01
|
|
123
|
3416.500
|
BATE
|
11:40:01
|
|
98
|
3417.000
|
CHIX
|
11:38:46
|
|
115
|
3417.000
|
BATE
|
11:38:46
|
|
81
|
3417.000
|
CHIX
|
11:38:46
|
|
140
|
3417.500
|
LSE
|
11:36:57
|
|
418
|
3417.500
|
LSE
|
11:36:57
|
|
88
|
3417.500
|
CHIX
|
11:34:49
|
|
111
|
3418.500
|
BATE
|
11:33:59
|
|
538
|
3419.500
|
LSE
|
11:32:38
|
|
34
|
3420.000
|
CHIX
|
11:32:03
|
|
65
|
3420.000
|
CHIX
|
11:32:03
|
|
123
|
3421.500
|
CHIX
|
11:32:02
|
|
519
|
3422.000
|
LSE
|
11:31:54
|
|
110
|
3422.000
|
BATE
|
11:31:54
|
|
108
|
3420.500
|
BATE
|
11:29:45
|
|
504
|
3421.000
|
LSE
|
11:29:17
|
|
62
|
3421.000
|
CHIX
|
11:29:17
|
|
33
|
3421.000
|
CHIX
|
11:29:17
|
|
123
|
3422.500
|
BATE
|
11:26:38
|
|
438
|
3423.000
|
LSE
|
11:26:38
|
|
73
|
3423.000
|
LSE
|
11:26:38
|
|
95
|
3423.500
|
CHIX
|
11:25:45
|
|
74
|
3423.500
|
CHIX
|
11:25:45
|
|
15
|
3423.500
|
CHIX
|
11:25:05
|
|
558
|
3424.500
|
LSE
|
11:25:01
|
|
109
|
3424.500
|
BATE
|
11:25:01
|
|
53
|
3423.500
|
CHIX
|
11:22:55
|
|
53
|
3423.500
|
CHIX
|
11:22:55
|
|
102
|
3423.000
|
BATE
|
11:21:39
|
|
7
|
3423.000
|
LSE
|
11:21:39
|
|
91
|
3423.000
|
CHIX
|
11:21:39
|
|
517
|
3423.000
|
LSE
|
11:21:39
|
|
15
|
3423.000
|
BATE
|
11:21:34
|
|
260
|
3423.500
|
LSE
|
11:21:34
|
|
257
|
3423.500
|
LSE
|
11:21:34
|
|
88
|
3423.500
|
CHIX
|
11:21:34
|
|
113
|
3424.500
|
BATE
|
11:19:21
|
|
51
|
3425.000
|
CHIX
|
11:19:17
|
|
100
|
3425.000
|
CHIX
|
11:19:17
|
|
486
|
3425.000
|
LSE
|
11:19:17
|
|
86
|
3425.500
|
CHIX
|
11:19:11
|
|
77
|
3422.500
|
BATE
|
11:16:15
|
|
28
|
3422.500
|
BATE
|
11:16:15
|
|
267
|
3422.500
|
LSE
|
11:16:15
|
|
199
|
3422.500
|
LSE
|
11:16:15
|
|
102
|
3422.500
|
BATE
|
11:16:15
|
|
76
|
3422.500
|
LSE
|
11:16:15
|
|
88
|
3423.500
|
CHIX
|
11:15:37
|
|
169
|
3422.500
|
LSE
|
11:13:38
|
|
102
|
3422.500
|
BATE
|
11:13:38
|
|
100
|
3422.500
|
BATE
|
11:13:38
|
|
416
|
3422.500
|
LSE
|
11:13:38
|
|
97
|
3423.000
|
CHIX
|
11:13:36
|
|
220
|
3423.000
|
LSE
|
11:13:36
|
|
398
|
3423.000
|
LSE
|
11:13:36
|
|
83
|
3423.500
|
CHIX
|
11:13:36
|
|
86
|
3423.500
|
CHIX
|
11:13:36
|
|
91
|
3418.500
|
CHIX
|
11:09:21
|
|
89
|
3419.000
|
CHIX
|
11:09:18
|
|
212
|
3419.500
|
LSE
|
11:09:18
|
|
323
|
3419.500
|
LSE
|
11:09:18
|
|
45
|
3419.500
|
BATE
|
11:09:18
|
|
75
|
3419.500
|
BATE
|
11:09:18
|
|
375
|
3418.500
|
LSE
|
11:07:42
|
|
110
|
3418.000
|
BATE
|
11:06:42
|
|
84
|
3418.500
|
CHIX
|
11:06:07
|
|
513
|
3419.500
|
LSE
|
11:05:02
|
|
30
|
3419.500
|
BATE
|
11:04:14
|
|
37
|
3419.500
|
BATE
|
11:04:14
|
|
16
|
3419.500
|
BATE
|
11:04:14
|
|
176
|
3420.000
|
CHIX
|
11:04:06
|
|
25
|
3419.500
|
BATE
|
11:04:05
|
|
94
|
3420.000
|
CHIX
|
11:04:05
|
|
1
|
3420.500
|
LSE
|
11:04:05
|
|
265
|
3420.500
|
LSE
|
11:04:05
|
|
123
|
3420.500
|
BATE
|
11:04:05
|
|
300
|
3420.500
|
LSE
|
11:04:05
|
|
96
|
3421.000
|
CHIX
|
11:03:16
|
|
505
|
3419.500
|
LSE
|
11:02:02
|
|
50
|
3420.000
|
CHIX
|
11:01:09
|
|
115
|
3418.500
|
BATE
|
10:58:18
|
|
577
|
3419.000
|
LSE
|
10:58:18
|
|
94
|
3420.000
|
CHIX
|
10:56:50
|
|
101
|
3420.500
|
BATE
|
10:56:45
|
|
96
|
3421.500
|
CHIX
|
10:56:44
|
|
366
|
3422.000
|
LSE
|
10:56:17
|
|
53
|
3422.000
|
LSE
|
10:56:17
|
|
70
|
3422.000
|
LSE
|
10:55:39
|
|
93
|
3420.000
|
CHIX
|
10:55:11
|
|
99
|
3420.000
|
CHIX
|
10:53:51
|
|
119
|
3420.500
|
BATE
|
10:53:44
|
|
101
|
3421.000
|
CHIX
|
10:53:44
|
|
111
|
3421.000
|
BATE
|
10:53:14
|
|
100
|
3421.000
|
BATE
|
10:53:14
|
|
488
|
3421.000
|
LSE
|
10:53:14
|
|
131
|
3420.000
|
CHIX
|
10:50:15
|
|
591
|
3420.500
|
LSE
|
10:50:10
|
|
317
|
3417.500
|
LSE
|
10:47:15
|
|
210
|
3417.500
|
LSE
|
10:47:15
|
|
90
|
3417.500
|
CHIX
|
10:47:15
|
|
37
|
3417.500
|
CHIX
|
10:45:29
|
|
83
|
3417.500
|
BATE
|
10:45:29
|
|
31
|
3417.500
|
BATE
|
10:45:04
|
|
61
|
3417.500
|
CHIX
|
10:45:03
|
|
477
|
3418.500
|
LSE
|
10:44:54
|
|
27
|
3418.500
|
LSE
|
10:44:54
|
|
113
|
3418.500
|
BATE
|
10:44:54
|
|
521
|
3420.000
|
LSE
|
10:44:23
|
|
68
|
3420.000
|
CHIX
|
10:44:23
|
|
29
|
3420.000
|
CHIX
|
10:44:23
|
|
92
|
3420.000
|
CHIX
|
10:44:23
|
|
105
|
3420.000
|
BATE
|
10:44:23
|
|
490
|
3417.500
|
LSE
|
10:39:59
|
|
89
|
3420.000
|
CHIX
|
10:39:25
|
|
102
|
3420.500
|
BATE
|
10:38:42
|
|
92
|
3422.500
|
CHIX
|
10:37:50
|
|
518
|
3422.500
|
LSE
|
10:37:50
|
|
537
|
3422.500
|
LSE
|
10:36:54
|
|
133
|
3420.500
|
LSE
|
10:35:35
|
|
111
|
3420.500
|
BATE
|
10:35:35
|
|
77
|
3421.500
|
CHIX
|
10:35:32
|
|
19
|
3421.500
|
CHIX
|
10:35:32
|
|
37
|
3422.000
|
CHIX
|
10:35:04
|
|
573
|
3423.000
|
LSE
|
10:34:02
|
|
93
|
3423.000
|
CHIX
|
10:34:02
|
|
525
|
3423.500
|
LSE
|
10:33:53
|
|
33
|
3423.500
|
BATE
|
10:33:53
|
|
70
|
3423.500
|
BATE
|
10:33:53
|
|
16
|
3423.500
|
BATE
|
10:33:53
|
|
120
|
3424.000
|
CHIX
|
10:33:44
|
|
115
|
3420.000
|
BATE
|
10:30:45
|
|
111
|
3421.500
|
BATE
|
10:29:54
|
|
86
|
3421.500
|
CHIX
|
10:29:54
|
|
226
|
3422.500
|
LSE
|
10:29:44
|
|
339
|
3422.500
|
LSE
|
10:29:44
|
|
96
|
3422.000
|
CHIX
|
10:28:08
|
|
110
|
3422.000
|
BATE
|
10:28:08
|
|
94
|
3422.500
|
CHIX
|
10:27:59
|
|
17
|
3423.000
|
LSE
|
10:27:59
|
|
565
|
3423.000
|
LSE
|
10:27:59
|
|
17
|
3423.000
|
LSE
|
10:27:59
|
|
110
|
3422.500
|
CHIX
|
10:25:06
|
|
542
|
3424.500
|
LSE
|
10:24:43
|
|
105
|
3424.500
|
BATE
|
10:24:15
|
|
160
|
3429.000
|
LSE
|
10:23:26
|
|
192
|
3429.000
|
LSE
|
10:23:26
|
|
150
|
3429.000
|
LSE
|
10:23:26
|
|
95
|
3430.500
|
CHIX
|
10:23:08
|
|
105
|
3433.000
|
BATE
|
10:22:56
|
|
85
|
3433.000
|
CHIX
|
10:22:56
|
|
489
|
3434.500
|
LSE
|
10:22:48
|
|
108
|
3436.000
|
BATE
|
10:21:06
|
|
81
|
3436.000
|
CHIX
|
10:21:06
|
|
523
|
3437.500
|
LSE
|
10:20:58
|
|
86
|
3437.500
|
CHIX
|
10:20:58
|
|
113
|
3436.000
|
BATE
|
10:20:16
|
|
527
|
3437.000
|
LSE
|
10:19:03
|
|
87
|
3435.500
|
CHIX
|
10:18:33
|
|
123
|
3436.000
|
BATE
|
10:18:05
|
|
49
|
3436.500
|
CHIX
|
10:17:24
|
|
48
|
3436.500
|
CHIX
|
10:17:24
|
|
488
|
3438.000
|
LSE
|
10:16:24
|
|
100
|
3438.500
|
CHIX
|
10:16:15
|
|
109
|
3438.500
|
BATE
|
10:15:27
|
|
509
|
3439.500
|
LSE
|
10:14:58
|
|
98
|
3439.000
|
CHIX
|
10:14:21
|
|
120
|
3439.000
|
CHIX
|
10:14:21
|
|
4
|
3439.000
|
CHIX
|
10:14:21
|
|
121
|
3439.000
|
BATE
|
10:14:21
|
|
590
|
3440.500
|
LSE
|
10:13:06
|
|
20
|
3438.000
|
CHIX
|
10:12:24
|
|
85
|
3439.000
|
CHIX
|
10:12:10
|
|
574
|
3440.000
|
LSE
|
10:12:07
|
|
111
|
3439.000
|
BATE
|
10:11:01
|
|
523
|
3442.500
|
LSE
|
10:10:04
|
|
89
|
3441.500
|
CHIX
|
10:10:04
|
|
107
|
3442.000
|
BATE
|
10:10:04
|
|
112
|
3442.000
|
BATE
|
10:10:04
|
|
98
|
3444.000
|
CHIX
|
10:08:20
|
|
552
|
3445.000
|
LSE
|
10:08:19
|
|
45
|
3445.500
|
CHIX
|
10:08:02
|
|
53
|
3445.500
|
CHIX
|
10:08:02
|
|
49
|
3444.000
|
CHIX
|
10:07:16
|
|
250
|
3444.000
|
LSE
|
10:04:55
|
|
344
|
3444.000
|
LSE
|
10:04:55
|
|
88
|
3444.000
|
CHIX
|
10:04:55
|
|
45
|
3444.500
|
BATE
|
10:04:05
|
|
73
|
3444.500
|
BATE
|
10:04:03
|
|
209
|
3446.000
|
LSE
|
10:04:01
|
|
58
|
3446.000
|
LSE
|
10:04:01
|
|
217
|
3446.000
|
LSE
|
10:04:01
|
|
124
|
3446.000
|
BATE
|
10:04:01
|
|
75
|
3446.500
|
CHIX
|
10:03:41
|
|
45
|
3446.500
|
CHIX
|
10:03:41
|
|
37
|
3446.500
|
CHIX
|
10:03:41
|
|
90
|
3446.000
|
CHIX
|
10:02:05
|
|
33
|
3446.000
|
BATE
|
10:02:05
|
|
73
|
3446.000
|
BATE
|
10:02:05
|
|
102
|
3445.500
|
CHIX
|
10:01:31
|
|
93
|
3446.000
|
CHIX
|
10:01:31
|
|
520
|
3446.000
|
LSE
|
10:01:31
|
|
519
|
3444.500
|
LSE
|
10:00:20
|
|
116
|
3443.000
|
BATE
|
09:58:06
|
|
98
|
3443.500
|
CHIX
|
09:58:04
|
|
573
|
3445.000
|
LSE
|
09:57:56
|
|
487
|
3444.000
|
LSE
|
09:55:54
|
|
99
|
3444.500
|
CHIX
|
09:55:43
|
|
118
|
3445.500
|
BATE
|
09:55:31
|
|
94
|
3444.000
|
CHIX
|
09:53:22
|
|
43
|
3444.000
|
CHIX
|
09:53:22
|
|
43
|
3444.000
|
CHIX
|
09:53:21
|
|
6
|
3444.000
|
BATE
|
09:53:21
|
|
6
|
3444.000
|
CHIX
|
09:53:21
|
|
101
|
3444.000
|
BATE
|
09:53:20
|
|
569
|
3444.000
|
LSE
|
09:53:20
|
|
498
|
3445.000
|
LSE
|
09:52:59
|
|
114
|
3442.500
|
BATE
|
09:51:48
|
|
97
|
3442.500
|
CHIX
|
09:51:48
|
|
547
|
3443.000
|
LSE
|
09:51:48
|
|
30
|
3442.000
|
CHIX
|
09:50:03
|
|
58
|
3442.000
|
CHIX
|
09:50:03
|
|
62
|
3442.000
|
BATE
|
09:50:02
|
|
52
|
3442.000
|
BATE
|
09:50:02
|
|
85
|
3442.500
|
CHIX
|
09:49:58
|
|
497
|
3443.500
|
LSE
|
09:49:49
|
|
188
|
3439.500
|
LSE
|
09:48:16
|
|
109
|
3441.500
|
BATE
|
09:45:58
|
|
90
|
3441.500
|
CHIX
|
09:45:58
|
|
2
|
3442.000
|
BATE
|
09:45:54
|
|
100
|
3442.000
|
BATE
|
09:45:54
|
|
70
|
3443.000
|
CHIX
|
09:45:39
|
|
26
|
3443.000
|
CHIX
|
09:45:39
|
|
36
|
3443.500
|
LSE
|
09:45:35
|
|
497
|
3443.500
|
LSE
|
09:45:35
|
|
25
|
3443.500
|
LSE
|
09:45:35
|
|
86
|
3439.000
|
CHIX
|
09:43:21
|
|
542
|
3439.500
|
LSE
|
09:43:10
|
|
87
|
3439.500
|
CHIX
|
09:41:41
|
|
106
|
3439.500
|
BATE
|
09:41:41
|
|
27
|
3440.500
|
CHIX
|
09:41:05
|
|
2
|
3439.500
|
CHIX
|
09:40:40
|
|
581
|
3439.000
|
LSE
|
09:40:40
|
|
9
|
3439.500
|
CHIX
|
09:40:26
|
|
12
|
3440.000
|
CHIX
|
09:39:45
|
|
12
|
3440.000
|
CHIX
|
09:39:45
|
|
12
|
3440.000
|
CHIX
|
09:39:45
|
|
513
|
3439.500
|
LSE
|
09:39:24
|
|
116
|
3439.500
|
BATE
|
09:39:24
|
|
103
|
3440.000
|
BATE
|
09:39:22
|
|
81
|
3440.500
|
CHIX
|
09:39:02
|
|
92
|
3441.000
|
CHIX
|
09:37:59
|
|
17
|
3441.000
|
CHIX
|
09:37:59
|
|
73
|
3441.000
|
CHIX
|
09:37:39
|
|
568
|
3439.000
|
LSE
|
09:35:50
|
|
519
|
3439.500
|
LSE
|
09:35:38
|
|
115
|
3439.500
|
BATE
|
09:35:38
|
|
89
|
3439.500
|
CHIX
|
09:35:38
|
|
41
|
3436.500
|
CHIX
|
09:33:04
|
|
53
|
3436.500
|
CHIX
|
09:33:04
|
|
40
|
3437.000
|
BATE
|
09:33:04
|
|
40
|
3437.000
|
BATE
|
09:33:04
|
|
25
|
3437.000
|
BATE
|
09:33:04
|
|
591
|
3438.000
|
LSE
|
09:31:49
|
|
93
|
3439.000
|
CHIX
|
09:31:39
|
|
9
|
3439.500
|
BATE
|
09:31:26
|
|
97
|
3439.500
|
BATE
|
09:31:26
|
|
88
|
3440.000
|
CHIX
|
09:30:50
|
|
91
|
3439.000
|
CHIX
|
09:30:11
|
|
458
|
3439.000
|
LSE
|
09:30:11
|
|
58
|
3439.000
|
LSE
|
09:30:11
|
|
123
|
3439.500
|
BATE
|
09:30:03
|
|
171
|
3440.500
|
LSE
|
09:30:02
|
|
320
|
3440.500
|
LSE
|
09:30:02
|
|
196
|
3436.500
|
LSE
|
09:28:19
|
|
306
|
3436.500
|
LSE
|
09:28:19
|
|
95
|
3436.500
|
CHIX
|
09:28:19
|
|
86
|
3437.500
|
CHIX
|
09:27:36
|
|
124
|
3438.000
|
BATE
|
09:26:19
|
|
83
|
3438.000
|
CHIX
|
09:26:19
|
|
464
|
3438.000
|
LSE
|
09:26:19
|
|
39
|
3438.000
|
LSE
|
09:26:10
|
|
88
|
3440.000
|
CHIX
|
09:24:12
|
|
108
|
3441.000
|
BATE
|
09:24:08
|
|
121
|
3441.500
|
BATE
|
09:24:03
|
|
433
|
3442.500
|
LSE
|
09:23:25
|
|
73
|
3442.500
|
LSE
|
09:23:25
|
|
108
|
3441.000
|
BATE
|
09:22:47
|
|
118
|
3441.500
|
CHIX
|
09:22:27
|
|
39
|
3442.000
|
LSE
|
09:22:20
|
|
457
|
3442.000
|
LSE
|
09:22:20
|
|
511
|
3442.500
|
LSE
|
09:22:20
|
|
559
|
3438.500
|
LSE
|
09:21:10
|
|
94
|
3438.500
|
CHIX
|
09:21:03
|
|
508
|
3439.500
|
LSE
|
09:21:03
|
|
93
|
3439.500
|
CHIX
|
09:21:03
|
|
99
|
3439.500
|
CHIX
|
09:21:03
|
|
112
|
3439.500
|
BATE
|
09:21:03
|
|
61
|
3438.500
|
CHIX
|
09:19:39
|
|
48
|
3438.500
|
CHIX
|
09:19:39
|
|
564
|
3438.000
|
LSE
|
09:19:30
|
|
537
|
3436.000
|
LSE
|
09:18:03
|
|
50
|
3434.500
|
CHIX
|
09:17:45
|
|
113
|
3433.000
|
BATE
|
09:16:08
|
|
36
|
3433.000
|
BATE
|
09:16:08
|
|
69
|
3433.000
|
BATE
|
09:15:59
|
|
422
|
3433.000
|
LSE
|
09:15:34
|
|
144
|
3433.000
|
LSE
|
09:15:34
|
|
106
|
3432.000
|
BATE
|
09:14:56
|
|
536
|
3433.000
|
LSE
|
09:14:41
|
|
87
|
3431.500
|
CHIX
|
09:13:25
|
|
100
|
3431.500
|
CHIX
|
09:13:25
|
|
1
|
3431.500
|
CHIX
|
09:13:25
|
|
84
|
3431.000
|
CHIX
|
09:13:25
|
|
87
|
3431.000
|
CHIX
|
09:13:25
|
|
120
|
3431.000
|
BATE
|
09:13:25
|
|
504
|
3431.500
|
LSE
|
09:13:22
|
|
486
|
3431.000
|
LSE
|
09:12:30
|
|
109
|
3431.000
|
BATE
|
09:10:29
|
|
2
|
3431.500
|
CHIX
|
09:10:10
|
|
80
|
3431.500
|
CHIX
|
09:10:10
|
|
569
|
3432.000
|
LSE
|
09:10:05
|
|
96
|
3432.500
|
CHIX
|
09:10:05
|
|
60
|
3432.500
|
CHIX
|
09:10:05
|
|
103
|
3432.500
|
BATE
|
09:10:05
|
|
30
|
3432.500
|
CHIX
|
09:10:05
|
|
230
|
3433.500
|
LSE
|
09:10:02
|
|
250
|
3433.500
|
LSE
|
09:10:02
|
|
83
|
3433.500
|
LSE
|
09:10:02
|
|
101
|
3433.000
|
BATE
|
09:09:54
|
|
127
|
3433.500
|
BATE
|
09:09:54
|
|
688
|
3431.500
|
LSE
|
09:09:24
|
|
122
|
3431.500
|
CHIX
|
09:08:43
|
|
121
|
3429.500
|
LSE
|
09:08:07
|
|
415
|
3429.500
|
LSE
|
09:08:07
|
|
98
|
3423.500
|
CHIX
|
09:06:27
|
|
84
|
3423.500
|
CHIX
|
09:06:27
|
|
94
|
3423.000
|
LSE
|
09:05:20
|
|
52
|
3423.000
|
LSE
|
09:05:20
|
|
353
|
3420.500
|
LSE
|
09:03:48
|
|
127
|
3420.500
|
LSE
|
09:03:48
|
|
32
|
3420.500
|
LSE
|
09:03:36
|
|
97
|
3421.000
|
CHIX
|
09:02:39
|
|
120
|
3421.000
|
BATE
|
09:02:39
|
|
517
|
3422.000
|
LSE
|
09:02:02
|
|
97
|
3424.000
|
CHIX
|
09:01:43
|
|
83
|
3424.500
|
CHIX
|
09:01:41
|
|
57
|
3424.000
|
LSE
|
09:01:09
|
|
63
|
3424.000
|
LSE
|
09:01:06
|
|
394
|
3424.000
|
LSE
|
09:01:04
|
|
101
|
3425.500
|
BATE
|
09:00:37
|
|
46
|
3427.000
|
BATE
|
09:00:34
|
|
73
|
3427.000
|
BATE
|
09:00:33
|
|
83
|
3426.500
|
CHIX
|
09:00:33
|
|
556
|
3428.000
|
LSE
|
09:00:16
|
|
84
|
3429.500
|
CHIX
|
08:59:17
|
|
116
|
3433.500
|
BATE
|
08:58:43
|
|
86
|
3433.500
|
CHIX
|
08:58:43
|
|
108
|
3434.000
|
LSE
|
08:58:43
|
|
76
|
3434.000
|
LSE
|
08:58:41
|
|
340
|
3434.000
|
LSE
|
08:58:41
|
|
81
|
3434.000
|
CHIX
|
08:58:41
|
|
513
|
3434.500
|
LSE
|
08:58:08
|
|
113
|
3433.000
|
BATE
|
08:56:40
|
|
94
|
3433.000
|
CHIX
|
08:56:40
|
|
558
|
3434.000
|
LSE
|
08:56:36
|
|
91
|
3434.500
|
CHIX
|
08:56:20
|
|
537
|
3430.000
|
LSE
|
08:55:01
|
|
106
|
3430.000
|
CHIX
|
08:54:01
|
|
103
|
3430.000
|
BATE
|
08:54:01
|
|
28
|
3431.000
|
CHIX
|
08:53:07
|
|
530
|
3430.000
|
LSE
|
08:52:57
|
|
103
|
3433.000
|
BATE
|
08:51:42
|
|
536
|
3433.000
|
LSE
|
08:51:31
|
|
23
|
3433.500
|
CHIX
|
08:51:31
|
|
58
|
3433.500
|
CHIX
|
08:51:31
|
|
107
|
3434.000
|
BATE
|
08:51:26
|
|
95
|
3434.500
|
CHIX
|
08:51:23
|
|
124
|
3434.500
|
BATE
|
08:50:36
|
|
493
|
3434.500
|
LSE
|
08:50:33
|
|
38
|
3435.500
|
CHIX
|
08:50:12
|
|
89
|
3435.000
|
CHIX
|
08:50:03
|
|
563
|
3435.500
|
LSE
|
08:49:48
|
|
80
|
3434.000
|
CHIX
|
08:48:37
|
|
540
|
3434.000
|
LSE
|
08:48:37
|
|
92
|
3434.500
|
CHIX
|
08:47:28
|
|
121
|
3434.500
|
BATE
|
08:47:28
|
|
521
|
3435.000
|
LSE
|
08:46:58
|
|
20
|
3435.500
|
CHIX
|
08:45:56
|
|
28
|
3435.500
|
BATE
|
08:45:56
|
|
62
|
3435.500
|
CHIX
|
08:45:56
|
|
21
|
3435.500
|
BATE
|
08:45:56
|
|
52
|
3435.500
|
BATE
|
08:45:56
|
|
17
|
3435.500
|
CHIX
|
08:45:56
|
|
530
|
3436.500
|
LSE
|
08:45:12
|
|
100
|
3436.500
|
BATE
|
08:45:12
|
|
93
|
3436.500
|
CHIX
|
08:45:12
|
|
510
|
3437.500
|
LSE
|
08:44:43
|
|
441
|
3437.000
|
LSE
|
08:44:07
|
|
87
|
3437.000
|
LSE
|
08:44:07
|
|
183
|
3437.500
|
CHIX
|
08:42:42
|
|
116
|
3437.500
|
BATE
|
08:42:42
|
|
81
|
3437.000
|
CHIX
|
08:42:42
|
|
90
|
3437.000
|
CHIX
|
08:42:42
|
|
115
|
3437.500
|
BATE
|
08:42:42
|
|
596
|
3437.500
|
LSE
|
08:42:12
|
|
528
|
3436.000
|
LSE
|
08:41:27
|
|
535
|
3436.500
|
LSE
|
08:41:00
|
|
117
|
3436.000
|
BATE
|
08:39:02
|
|
35
|
3436.500
|
CHIX
|
08:39:01
|
|
55
|
3436.500
|
CHIX
|
08:39:01
|
|
536
|
3438.000
|
LSE
|
08:38:39
|
|
82
|
3440.500
|
CHIX
|
08:38:10
|
|
214
|
3440.500
|
LSE
|
08:38:10
|
|
310
|
3440.500
|
LSE
|
08:38:10
|
|
271
|
3442.000
|
LSE
|
08:37:59
|
|
302
|
3442.000
|
LSE
|
08:37:59
|
|
111
|
3442.000
|
BATE
|
08:37:59
|
|
97
|
3442.000
|
CHIX
|
08:37:59
|
|
83
|
3438.500
|
CHIX
|
08:36:12
|
|
438
|
3444.000
|
LSE
|
08:35:35
|
|
148
|
3444.000
|
LSE
|
08:35:35
|
|
89
|
3445.000
|
CHIX
|
08:35:13
|
|
124
|
3445.500
|
BATE
|
08:35:13
|
|
38
|
3446.500
|
CHIX
|
08:34:27
|
|
42
|
3446.500
|
CHIX
|
08:34:27
|
|
108
|
3447.500
|
BATE
|
08:33:57
|
|
23
|
3448.500
|
CHIX
|
08:33:54
|
|
9
|
3448.500
|
BATE
|
08:33:54
|
|
99
|
3448.500
|
BATE
|
08:33:54
|
|
102
|
3448.500
|
BATE
|
08:33:54
|
|
22
|
3448.500
|
CHIX
|
08:33:54
|
|
54
|
3448.500
|
CHIX
|
08:33:54
|
|
552
|
3448.500
|
LSE
|
08:33:54
|
|
515
|
3449.500
|
LSE
|
08:33:46
|
|
84
|
3449.000
|
CHIX
|
08:33:35
|
|
87
|
3449.500
|
CHIX
|
08:33:32
|
|
94
|
3449.500
|
CHIX
|
08:33:11
|
|
522
|
3449.000
|
LSE
|
08:33:11
|
|
594
|
3441.000
|
LSE
|
08:31:48
|
|
82
|
3437.000
|
CHIX
|
08:30:08
|
|
119
|
3437.000
|
BATE
|
08:30:08
|
|
67
|
3437.000
|
BATE
|
08:30:08
|
|
39
|
3437.000
|
BATE
|
08:30:08
|
|
113
|
3437.500
|
CHIX
|
08:30:08
|
|
140
|
3436.000
|
CHIX
|
08:28:52
|
|
584
|
3436.000
|
LSE
|
08:28:52
|
|
120
|
3435.500
|
BATE
|
08:28:25
|
|
559
|
3436.000
|
LSE
|
08:28:05
|
|
90
|
3436.500
|
CHIX
|
08:28:04
|
|
539
|
3436.000
|
LSE
|
08:26:37
|
|
119
|
3435.500
|
BATE
|
08:25:43
|
|
90
|
3435.500
|
CHIX
|
08:25:43
|
|
28
|
3437.000
|
CHIX
|
08:25:15
|
|
99
|
3437.000
|
LSE
|
08:25:15
|
|
36
|
3437.000
|
LSE
|
08:25:15
|
|
207
|
3437.000
|
LSE
|
08:25:15
|
|
128
|
3437.000
|
CHIX
|
08:25:15
|
|
44
|
3437.000
|
BATE
|
08:25:15
|
|
184
|
3437.000
|
LSE
|
08:25:15
|
|
35
|
3437.000
|
BATE
|
08:25:15
|
|
17
|
3437.000
|
BATE
|
08:25:15
|
|
19
|
3437.000
|
BATE
|
08:25:15
|
|
18
|
3437.000
|
BATE
|
08:25:15
|
|
508
|
3437.000
|
LSE
|
08:25:15
|
|
84
|
3435.000
|
CHIX
|
08:24:35
|
|
624
|
3434.500
|
LSE
|
08:24:11
|
|
4
|
3434.500
|
BATE
|
08:24:11
|
|
103
|
3434.500
|
BATE
|
08:24:11
|
|
96
|
3434.500
|
BATE
|
08:24:11
|
|
88
|
3435.000
|
CHIX
|
08:23:53
|
|
98
|
3436.000
|
CHIX
|
08:23:53
|
|
570
|
3425.500
|
LSE
|
08:21:46
|
|
45
|
3425.500
|
CHIX
|
08:21:46
|
|
122
|
3425.500
|
BATE
|
08:21:46
|
|
40
|
3425.500
|
CHIX
|
08:21:46
|
|
97
|
3425.500
|
CHIX
|
08:20:53
|
|
67
|
3425.500
|
BATE
|
08:20:53
|
|
52
|
3425.500
|
BATE
|
08:20:53
|
|
52
|
3425.500
|
BATE
|
08:20:53
|
|
66
|
3425.500
|
BATE
|
08:20:53
|
|
348
|
3426.000
|
LSE
|
08:20:52
|
|
248
|
3426.000
|
LSE
|
08:20:52
|
|
92
|
3426.000
|
CHIX
|
08:20:26
|
|
412
|
3426.000
|
LSE
|
08:20:26
|
|
131
|
3426.000
|
LSE
|
08:20:26
|
|
87
|
3426.000
|
CHIX
|
08:19:45
|
|
102
|
3426.000
|
CHIX
|
08:19:45
|
|
78
|
3420.000
|
LSE
|
08:18:20
|
|
106
|
3418.000
|
BATE
|
08:17:10
|
|
73
|
3420.000
|
CHIX
|
08:17:05
|
|
8
|
3420.000
|
CHIX
|
08:17:05
|
|
87
|
3420.000
|
CHIX
|
08:17:05
|
|
80
|
3420.500
|
LSE
|
08:17:05
|
|
510
|
3420.500
|
LSE
|
08:17:05
|
|
107
|
3420.500
|
BATE
|
08:17:05
|
|
529
|
3421.500
|
LSE
|
08:17:04
|
|
91
|
3416.500
|
CHIX
|
08:15:35
|
|
91
|
3416.500
|
CHIX
|
08:15:35
|
|
500
|
3417.000
|
LSE
|
08:15:35
|
|
107
|
3416.500
|
BATE
|
08:14:24
|
|
10
|
3417.500
|
BATE
|
08:14:23
|
|
10
|
3417.500
|
CHIX
|
08:14:23
|
|
38
|
3417.500
|
BATE
|
08:14:23
|
|
96
|
3417.500
|
CHIX
|
08:14:23
|
|
30
|
3417.500
|
BATE
|
08:14:23
|
|
25
|
3417.500
|
BATE
|
08:14:23
|
|
557
|
3418.500
|
LSE
|
08:14:23
|
|
93
|
3418.500
|
CHIX
|
08:14:23
|
|
182
|
3418.500
|
BATE
|
08:14:23
|
|
49
|
3415.000
|
CHIX
|
08:13:02
|
|
39
|
3415.000
|
CHIX
|
08:12:56
|
|
434
|
3416.000
|
LSE
|
08:12:55
|
|
140
|
3416.000
|
LSE
|
08:12:55
|
|
97
|
3412.000
|
CHIX
|
08:12:08
|
|
97
|
3413.000
|
CHIX
|
08:12:02
|
|
488
|
3414.500
|
LSE
|
08:12:02
|
|
396
|
3416.000
|
LSE
|
08:11:47
|
|
108
|
3416.000
|
LSE
|
08:11:47
|
|
236
|
3413.000
|
LSE
|
08:11:16
|
|
274
|
3413.000
|
LSE
|
08:11:08
|
|
50
|
3413.000
|
LSE
|
08:11:08
|
|
22
|
3413.000
|
LSE
|
08:11:08
|
|
63
|
3413.000
|
LSE
|
08:11:08
|
|
158
|
3413.000
|
LSE
|
08:11:08
|
|
261
|
3413.000
|
LSE
|
08:11:08
|
|
131
|
3414.000
|
CHIX
|
08:11:08
|
|
88
|
3413.000
|
CHIX
|
08:11:08
|
|
515
|
3414.000
|
LSE
|
08:11:08
|
|
107
|
3405.500
|
BATE
|
08:10:02
|
|
31
|
3405.500
|
BATE
|
08:10:02
|
|
86
|
3405.500
|
BATE
|
08:10:02
|
|
121
|
3405.500
|
BATE
|
08:10:02
|
|
127
|
3406.000
|
BATE
|
08:10:02
|
|
511
|
3406.000
|
LSE
|
08:09:41
|
|
583
|
3406.000
|
LSE
|
08:09:41
|
|
200
|
3400.000
|
CHIX
|
08:08:35
|
|
91
|
3398.500
|
CHIX
|
08:07:29
|
|
120
|
3399.500
|
BATE
|
08:07:24
|
|
91
|
3399.000
|
CHIX
|
08:07:24
|
|
482
|
3399.500
|
LSE
|
08:07:24
|
|
112
|
3399.500
|
BATE
|
08:07:24
|
|
103
|
3400.000
|
BATE
|
08:07:23
|
|
63
|
3398.500
|
CHIX
|
08:06:31
|
|
21
|
3398.500
|
CHIX
|
08:06:31
|
|
513
|
3400.500
|
LSE
|
08:06:20
|
|
89
|
3400.500
|
CHIX
|
08:06:20
|
|
123
|
3401.000
|
BATE
|
08:06:20
|
|
575
|
3399.000
|
LSE
|
08:05:50
|
|
23
|
3400.000
|
LSE
|
08:05:29
|
|
539
|
3400.000
|
LSE
|
08:05:29
|
|
92
|
3400.500
|
CHIX
|
08:05:29
|
|
85
|
3401.500
|
CHIX
|
08:05:29
|
|
40
|
3401.500
|
CHIX
|
08:05:29
|
|
43
|
3401.500
|
CHIX
|
08:05:29
|
|
115
|
3400.000
|
CHIX
|
08:05:05
|
|
96
|
3399.000
|
CHIX
|
08:04:46
|
|
567
|
3397.500
|
LSE
|
08:04:36
|
|
68
|
3398.000
|
LSE
|
08:04:36
|
|
706
|
3398.000
|
LSE
|
08:04:36
|
|
473
|
3387.000
|
LSE
|
08:02:46
|
|
67
|
3387.000
|
LSE
|
08:02:46
|
|
108
|
3389.500
|
BATE
|
08:02:39
|
|
7
|
3389.500
|
BATE
|
08:02:39
|
|
6
|
3389.000
|
BATE
|
08:02:37
|
|
547
|
3389.500
|
LSE
|
08:02:37
|
|
600
|
3393.500
|
LSE
|
08:02:23
|
|
90
|
3394.500
|
CHIX
|
08:02:18
|
|
85
|
3395.000
|
CHIX
|
08:02:15
|
|
64
|
3395.500
|
BATE
|
08:02:15
|
|
54
|
3395.500
|
BATE
|
08:02:15
|
|
93
|
3396.500
|
CHIX
|
08:02:15
|
|
33
|
3397.000
|
BATE
|
08:01:54
|
|
113
|
3397.000
|
BATE
|
08:01:54
|
|
45
|
3397.000
|
BATE
|
08:01:54
|
|
58
|
3397.000
|
BATE
|
08:01:54
|
|
8
|
3397.000
|
BATE
|
08:01:54
|
|
143
|
3398.000
|
LSE
|
08:01:54
|
|
87
|
3398.000
|
CHIX
|
08:01:54
|
|
140
|
3398.000
|
BATE
|
08:01:54
|
|
97
|
3398.000
|
CHIX
|
08:01:54
|
|
436
|
3398.000
|
LSE
|
08:01:46
|
|
508
|
3400.500
|
LSE
|
08:01:34
|
|
93
|
3401.500
|
CHIX
|
08:01:34
|
|
93
|
3401.000
|
CHIX
|
08:01:34
|
|
569
|
3400.000
|
LSE
|
08:01:02
|
|
89
|
3400.500
|
CHIX
|
08:01:01
|
|
583
|
3400.500
|
LSE
|
08:00:55
|
|
528
|
3403.500
|
LSE
|
08:00:55
|
|
284
|
3404.500
|
LSE
|
08:00:53
|
|
229
|
3404.500
|
LSE
|
08:00:53
|
|
948
|
3404.500
|
LSE
|
08:00:53
|
|
610
|
3405.000
|
LSE
|
08:00:53
|
|
581
|
3404.000
|
LSE
|
08:00:19
|
Exhibit 3
BRITISH AMERICAN TOBACCO p.l.c.
NOTIFICATION IN ACCORDANCE WITH LISTING RULE 9.6.13R
In accordance with Listing Rule 9.6.13R, British American Tobacco p.l.c. (the “Company”) confirms that in respect of Kandy Anand, who has been appointed as a Non-Executive Director of
the Company with effect from 14 February 2022, there are no matters required by paragraphs 9.6.13R(2) to (6) of the Listing Rules to be disclosed by Mr Anand.
The Company previously disclosed directorships held by Mr Anand as required by paragraph 9.6.13R(1) of the Listing Rules in the RNS announcement numbered 3597B, released on 11 February
2022.
Oliver Martin
Assistant Secretary
16 February 2022