British American Tobacco p.l.c 6-K, filed Mar 1, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-03-01
For: 2022-03-01
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on March 1, 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
March 1, 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 March 1, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated March 1, 2022.
|
| Exhibit 2 |
Press Release entitled “British American Tobacco p.l.c. (the “Company”) - Voting Rights and Capital” dated March 1, 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: March 1, 2022
Exhibit 1
British American Tobacco p.l.c.
01 March 2022
TRANSACTION IN OWN SHARES
This announcement replaces the Transaction in Own Shares announcement released on 1 March 2022 at 07:00hrs GMT. Due
to an administrative error, that announcement stated a total number of shares held in Treasury of 2,290,980,941 rather than 165,640,718 and a total number of ordinary shares in issue (excluding Treasury shares) of 165,640,718 rather than 2,290,980,941. 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:
|
28 February 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
355,000
|
|
Highest price paid per share (pence):
|
3295.0p
|
|
Lowest price paid per share (pence):
|
3230.5p
|
|
Volume weighted average price paid per share (pence):
|
3259.1330p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 165,640,718
of its shares in Treasury. The Company has 2,290,980,941 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 28 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
|
28/02/2022
|
250,000
|
3,259.1116
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
28/02/2022
|
60,000
|
3,259.1922
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
28/02/2022
|
45,000
|
3,259.1728
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
234
|
3262.500
|
LSE
|
16:24:06
|
|
28
|
3263.000
|
CHIX
|
16:23:59
|
|
39
|
3263.000
|
CHIX
|
16:23:59
|
|
83
|
3262.000
|
BATE
|
16:23:50
|
|
10
|
3260.500
|
CHIX
|
16:23:42
|
|
32
|
3260.500
|
CHIX
|
16:23:42
|
|
22
|
3260.500
|
CHIX
|
16:23:42
|
|
24
|
3260.500
|
CHIX
|
16:23:42
|
|
645
|
3261.000
|
LSE
|
16:23:36
|
|
13
|
3260.500
|
BATE
|
16:23:25
|
|
13
|
3260.500
|
BATE
|
16:23:25
|
|
85
|
3260.500
|
CHIX
|
16:23:25
|
|
74
|
3260.500
|
BATE
|
16:23:25
|
|
19
|
3260.500
|
BATE
|
16:23:25
|
|
632
|
3259.500
|
LSE
|
16:23:09
|
|
88
|
3259.000
|
CHIX
|
16:23:02
|
|
89
|
3261.000
|
CHIX
|
16:22:55
|
|
21
|
3262.000
|
BATE
|
16:22:48
|
|
92
|
3262.000
|
BATE
|
16:22:48
|
|
14
|
3262.000
|
BATE
|
16:22:48
|
|
16
|
3261.500
|
BATE
|
16:22:42
|
|
24
|
3261.500
|
BATE
|
16:22:42
|
|
25
|
3261.500
|
CHIX
|
16:22:42
|
|
170
|
3261.500
|
BATE
|
16:22:42
|
|
182
|
3261.500
|
CHIX
|
16:22:42
|
|
65
|
3262.000
|
LSE
|
16:22:38
|
|
7
|
3262.000
|
LSE
|
16:22:38
|
|
533
|
3262.000
|
LSE
|
16:22:38
|
|
24
|
3262.000
|
LSE
|
16:22:38
|
|
293
|
3262.000
|
LSE
|
16:22:38
|
|
11
|
3262.000
|
LSE
|
16:22:38
|
|
35
|
3261.500
|
LSE
|
16:22:25
|
|
81
|
3260.000
|
CHIX
|
16:22:12
|
|
605
|
3260.000
|
LSE
|
16:22:02
|
|
3
|
3259.500
|
BATE
|
16:21:59
|
|
2
|
3259.500
|
BATE
|
16:21:58
|
|
71
|
3259.500
|
BATE
|
16:21:58
|
|
8
|
3259.500
|
BATE
|
16:21:58
|
|
24
|
3259.500
|
BATE
|
16:21:58
|
|
13
|
3259.500
|
BATE
|
16:21:41
|
|
88
|
3259.500
|
BATE
|
16:21:40
|
|
97
|
3260.000
|
CHIX
|
16:21:30
|
|
557
|
3260.000
|
LSE
|
16:21:30
|
|
88
|
3260.000
|
CHIX
|
16:21:28
|
|
2
|
3259.000
|
CHIX
|
16:21:10
|
|
83
|
3260.000
|
CHIX
|
16:21:09
|
|
6
|
3260.000
|
CHIX
|
16:21:09
|
|
120
|
3260.000
|
BATE
|
16:21:00
|
|
490
|
3261.000
|
LSE
|
16:21:00
|
|
93
|
3261.000
|
LSE
|
16:21:00
|
|
108
|
3260.000
|
CHIX
|
16:20:57
|
|
3
|
3258.500
|
BATE
|
16:20:28
|
|
53
|
3258.500
|
BATE
|
16:20:28
|
|
59
|
3258.500
|
BATE
|
16:20:28
|
|
293
|
3259.000
|
LSE
|
16:20:28
|
|
84
|
3259.000
|
CHIX
|
16:20:28
|
|
106
|
3259.000
|
LSE
|
16:20:28
|
|
4
|
3259.000
|
LSE
|
16:20:28
|
|
200
|
3259.000
|
LSE
|
16:20:28
|
|
19
|
3257.000
|
CHIX
|
16:19:50
|
|
70
|
3257.000
|
CHIX
|
16:19:50
|
|
536
|
3257.000
|
LSE
|
16:19:41
|
|
96
|
3256.500
|
BATE
|
16:19:41
|
|
86
|
3257.500
|
CHIX
|
16:19:41
|
|
31
|
3257.500
|
BATE
|
16:19:41
|
|
48
|
3257.500
|
BATE
|
16:19:41
|
|
24
|
3257.500
|
BATE
|
16:19:41
|
|
86
|
3257.500
|
CHIX
|
16:19:28
|
|
397
|
3256.500
|
LSE
|
16:19:05
|
|
217
|
3256.500
|
LSE
|
16:19:05
|
|
29
|
3257.000
|
CHIX
|
16:19:05
|
|
55
|
3257.000
|
CHIX
|
16:19:00
|
|
226
|
3256.500
|
LSE
|
16:18:39
|
|
286
|
3256.500
|
LSE
|
16:18:39
|
|
100
|
3256.500
|
LSE
|
16:18:39
|
|
2
|
3252.500
|
BATE
|
16:18:10
|
|
97
|
3252.000
|
CHIX
|
16:18:10
|
|
21
|
3252.500
|
BATE
|
16:18:10
|
|
86
|
3252.500
|
BATE
|
16:17:56
|
|
94
|
3252.500
|
CHIX
|
16:17:56
|
|
546
|
3253.500
|
LSE
|
16:17:56
|
|
123
|
3253.500
|
BATE
|
16:17:56
|
|
96
|
3254.000
|
BATE
|
16:17:20
|
|
570
|
3254.000
|
LSE
|
16:17:20
|
|
122
|
3254.000
|
BATE
|
16:17:19
|
|
90
|
3254.000
|
CHIX
|
16:17:19
|
|
87
|
3254.000
|
CHIX
|
16:17:19
|
|
76
|
3254.500
|
CHIX
|
16:17:10
|
|
8
|
3254.500
|
CHIX
|
16:17:10
|
|
588
|
3254.000
|
LSE
|
16:16:49
|
|
95
|
3254.000
|
CHIX
|
16:16:17
|
|
95
|
3254.500
|
CHIX
|
16:16:08
|
|
109
|
3254.500
|
BATE
|
16:16:08
|
|
296
|
3255.000
|
LSE
|
16:16:02
|
|
243
|
3255.000
|
LSE
|
16:16:02
|
|
74
|
3255.000
|
BATE
|
16:15:57
|
|
14
|
3255.000
|
BATE
|
16:15:57
|
|
47
|
3255.000
|
CHIX
|
16:15:57
|
|
29
|
3255.000
|
CHIX
|
16:15:57
|
|
24
|
3255.000
|
BATE
|
16:15:57
|
|
18
|
3255.000
|
CHIX
|
16:15:57
|
|
118
|
3253.000
|
LSE
|
16:15:27
|
|
300
|
3253.000
|
LSE
|
16:15:27
|
|
174
|
3253.000
|
LSE
|
16:15:20
|
|
15
|
3253.500
|
CHIX
|
16:14:59
|
|
84
|
3253.500
|
CHIX
|
16:14:53
|
|
271
|
3255.500
|
LSE
|
16:14:31
|
|
106
|
3255.500
|
LSE
|
16:14:27
|
|
238
|
3255.500
|
LSE
|
16:14:27
|
|
1
|
3255.500
|
CHIX
|
16:14:27
|
|
97
|
3255.500
|
CHIX
|
16:14:26
|
|
282
|
3256.000
|
LSE
|
16:14:24
|
|
108
|
3255.500
|
BATE
|
16:14:07
|
|
18
|
3256.000
|
CHIX
|
16:13:59
|
|
71
|
3256.000
|
CHIX
|
16:13:59
|
|
438
|
3257.000
|
LSE
|
16:13:51
|
|
178
|
3257.000
|
LSE
|
16:13:41
|
|
85
|
3257.000
|
CHIX
|
16:13:20
|
|
123
|
3257.000
|
BATE
|
16:13:20
|
|
115
|
3257.000
|
CHIX
|
16:13:20
|
|
62
|
3258.000
|
BATE
|
16:13:01
|
|
619
|
3258.000
|
LSE
|
16:12:42
|
|
113
|
3257.500
|
BATE
|
16:12:29
|
|
87
|
3258.000
|
CHIX
|
16:12:24
|
|
123
|
3258.000
|
BATE
|
16:12:24
|
|
86
|
3258.000
|
CHIX
|
16:12:24
|
|
563
|
3258.000
|
LSE
|
16:12:24
|
|
100
|
3258.000
|
CHIX
|
16:12:24
|
|
82
|
3257.500
|
CHIX
|
16:11:58
|
|
102
|
3256.500
|
LSE
|
16:11:45
|
|
479
|
3256.500
|
LSE
|
16:11:45
|
|
86
|
3255.500
|
CHIX
|
16:10:56
|
|
486
|
3255.500
|
LSE
|
16:10:41
|
|
42
|
3255.500
|
LSE
|
16:10:41
|
|
124
|
3256.500
|
BATE
|
16:10:16
|
|
24
|
3256.500
|
BATE
|
16:10:16
|
|
68
|
3256.500
|
BATE
|
16:10:16
|
|
80
|
3256.500
|
CHIX
|
16:10:16
|
|
25
|
3256.500
|
CHIX
|
16:10:16
|
|
68
|
3256.500
|
CHIX
|
16:10:16
|
|
15
|
3256.500
|
BATE
|
16:10:15
|
|
106
|
3257.000
|
BATE
|
16:09:54
|
|
84
|
3257.000
|
CHIX
|
16:09:54
|
|
614
|
3257.000
|
LSE
|
16:09:49
|
|
102
|
3257.000
|
BATE
|
16:09:39
|
|
98
|
3257.000
|
CHIX
|
16:09:39
|
|
586
|
3258.000
|
LSE
|
16:09:32
|
|
250
|
3258.500
|
LSE
|
16:09:30
|
|
83
|
3256.000
|
CHIX
|
16:09:20
|
|
86
|
3255.000
|
CHIX
|
16:08:59
|
|
293
|
3256.000
|
LSE
|
16:08:57
|
|
30
|
3253.000
|
BATE
|
16:08:25
|
|
58
|
3253.000
|
BATE
|
16:08:25
|
|
87
|
3253.000
|
CHIX
|
16:08:25
|
|
111
|
3253.500
|
BATE
|
16:08:21
|
|
199
|
3253.500
|
LSE
|
16:08:21
|
|
137
|
3253.500
|
LSE
|
16:08:21
|
|
303
|
3253.500
|
LSE
|
16:08:21
|
|
90
|
3253.000
|
CHIX
|
16:08:00
|
|
114
|
3252.500
|
BATE
|
16:07:42
|
|
73
|
3252.500
|
CHIX
|
16:07:42
|
|
598
|
3252.500
|
LSE
|
16:07:36
|
|
50
|
3251.000
|
CHIX
|
16:07:09
|
|
48
|
3251.000
|
CHIX
|
16:07:09
|
|
122
|
3250.000
|
BATE
|
16:06:51
|
|
582
|
3250.000
|
LSE
|
16:06:48
|
|
92
|
3250.000
|
CHIX
|
16:06:48
|
|
78
|
3249.500
|
BATE
|
16:06:02
|
|
12
|
3249.500
|
BATE
|
16:06:00
|
|
20
|
3249.500
|
BATE
|
16:06:00
|
|
4
|
3249.500
|
BATE
|
16:06:00
|
|
150
|
3249.500
|
CHIX
|
16:06:00
|
|
605
|
3249.500
|
LSE
|
16:05:44
|
|
80
|
3250.000
|
CHIX
|
16:05:42
|
|
39
|
3249.000
|
LSE
|
16:05:00
|
|
549
|
3249.000
|
LSE
|
16:05:00
|
|
138
|
3249.000
|
CHIX
|
16:05:00
|
|
123
|
3249.000
|
BATE
|
16:05:00
|
|
64
|
3249.000
|
LSE
|
16:05:00
|
|
102
|
3249.000
|
LSE
|
16:05:00
|
|
101
|
3249.000
|
LSE
|
16:05:00
|
|
30
|
3249.000
|
LSE
|
16:05:00
|
|
326
|
3249.000
|
LSE
|
16:04:16
|
|
6
|
3248.500
|
CHIX
|
16:04:16
|
|
89
|
3250.000
|
CHIX
|
16:04:16
|
|
603
|
3250.500
|
LSE
|
16:04:01
|
|
4
|
3250.000
|
BATE
|
16:03:26
|
|
27
|
3250.000
|
CHIX
|
16:03:26
|
|
71
|
3250.000
|
CHIX
|
16:03:26
|
|
119
|
3250.000
|
BATE
|
16:03:26
|
|
120
|
3250.000
|
BATE
|
16:03:26
|
|
98
|
3251.000
|
CHIX
|
16:03:10
|
|
93
|
3251.500
|
CHIX
|
16:03:10
|
|
19
|
3252.000
|
BATE
|
16:03:02
|
|
149
|
3252.000
|
BATE
|
16:02:54
|
|
352
|
3252.500
|
LSE
|
16:02:54
|
|
81
|
3252.500
|
CHIX
|
16:02:54
|
|
277
|
3252.500
|
LSE
|
16:02:54
|
|
83
|
3252.000
|
CHIX
|
16:02:54
|
|
619
|
3252.500
|
LSE
|
16:02:54
|
|
96
|
3250.500
|
CHIX
|
16:02:14
|
|
147
|
3249.500
|
BATE
|
16:02:07
|
|
241
|
3251.000
|
LSE
|
16:02:06
|
|
303
|
3251.000
|
LSE
|
16:02:06
|
|
82
|
3251.000
|
LSE
|
16:02:00
|
|
1
|
3249.000
|
CHIX
|
16:01:05
|
|
84
|
3249.000
|
CHIX
|
16:01:05
|
|
96
|
3249.000
|
CHIX
|
16:01:02
|
|
563
|
3250.000
|
LSE
|
16:01:02
|
|
56
|
3249.000
|
LSE
|
16:00:38
|
|
120
|
3249.000
|
LSE
|
16:00:38
|
|
478
|
3249.000
|
LSE
|
16:00:38
|
|
85
|
3249.000
|
CHIX
|
16:00:38
|
|
10
|
3249.500
|
BATE
|
16:00:00
|
|
96
|
3249.500
|
BATE
|
15:59:59
|
|
11
|
3249.500
|
BATE
|
15:59:59
|
|
109
|
3249.500
|
BATE
|
15:59:59
|
|
23
|
3249.500
|
BATE
|
15:59:59
|
|
24
|
3249.500
|
BATE
|
15:59:59
|
|
13
|
3249.500
|
BATE
|
15:59:59
|
|
51
|
3249.500
|
BATE
|
15:59:59
|
|
5
|
3249.500
|
BATE
|
15:59:59
|
|
92
|
3250.000
|
CHIX
|
15:59:59
|
|
139
|
3250.500
|
CHIX
|
15:59:54
|
|
528
|
3250.500
|
LSE
|
15:59:53
|
|
250
|
3250.000
|
LSE
|
15:59:16
|
|
250
|
3250.000
|
LSE
|
15:59:16
|
|
107
|
3249.500
|
BATE
|
15:59:04
|
|
76
|
3249.500
|
CHIX
|
15:58:52
|
|
19
|
3249.500
|
CHIX
|
15:58:51
|
|
588
|
3250.000
|
LSE
|
15:58:47
|
|
83
|
3250.000
|
CHIX
|
15:58:47
|
|
34
|
3250.500
|
CHIX
|
15:58:44
|
|
48
|
3250.500
|
CHIX
|
15:58:44
|
|
123
|
3250.500
|
BATE
|
15:58:44
|
|
145
|
3250.500
|
LSE
|
15:58:36
|
|
52
|
3250.500
|
CHIX
|
15:58:14
|
|
62
|
3250.500
|
CHIX
|
15:58:14
|
|
117
|
3249.500
|
BATE
|
15:58:04
|
|
619
|
3249.000
|
LSE
|
15:57:41
|
|
95
|
3249.000
|
CHIX
|
15:57:41
|
|
82
|
3249.000
|
CHIX
|
15:57:41
|
|
70
|
3247.000
|
LSE
|
15:57:04
|
|
280
|
3247.000
|
LSE
|
15:57:04
|
|
265
|
3247.000
|
LSE
|
15:57:04
|
|
85
|
3246.500
|
CHIX
|
15:56:12
|
|
509
|
3247.000
|
LSE
|
15:56:08
|
|
62
|
3247.000
|
LSE
|
15:56:06
|
|
122
|
3247.500
|
BATE
|
15:56:06
|
|
124
|
3248.000
|
CHIX
|
15:56:06
|
|
30
|
3248.500
|
BATE
|
15:56:00
|
|
97
|
3248.500
|
CHIX
|
15:56:00
|
|
73
|
3248.500
|
BATE
|
15:55:51
|
|
103
|
3249.000
|
BATE
|
15:55:50
|
|
521
|
3249.000
|
LSE
|
15:55:50
|
|
120
|
3249.000
|
LSE
|
15:55:50
|
|
634
|
3248.000
|
LSE
|
15:55:10
|
|
71
|
3247.500
|
BATE
|
15:55:07
|
|
104
|
3247.500
|
BATE
|
15:55:07
|
|
30
|
3247.500
|
CHIX
|
15:55:06
|
|
60
|
3247.500
|
CHIX
|
15:55:05
|
|
43
|
3248.000
|
CHIX
|
15:55:04
|
|
44
|
3248.000
|
CHIX
|
15:55:04
|
|
11
|
3247.500
|
BATE
|
15:55:04
|
|
274
|
3248.500
|
LSE
|
15:54:40
|
|
250
|
3248.500
|
LSE
|
15:54:40
|
|
80
|
3246.500
|
CHIX
|
15:54:34
|
|
87
|
3247.000
|
CHIX
|
15:54:29
|
|
121
|
3247.500
|
BATE
|
15:54:28
|
|
89
|
3247.500
|
CHIX
|
15:54:26
|
|
604
|
3244.500
|
LSE
|
15:53:30
|
|
54
|
3245.000
|
CHIX
|
15:53:22
|
|
39
|
3244.500
|
LSE
|
15:53:06
|
|
200
|
3244.500
|
LSE
|
15:53:06
|
|
196
|
3244.500
|
LSE
|
15:53:06
|
|
132
|
3244.500
|
LSE
|
15:53:06
|
|
82
|
3242.500
|
CHIX
|
15:52:09
|
|
95
|
3243.000
|
CHIX
|
15:52:08
|
|
218
|
3243.500
|
LSE
|
15:52:00
|
|
125
|
3243.500
|
LSE
|
15:52:00
|
|
245
|
3243.500
|
LSE
|
15:52:00
|
|
100
|
3243.000
|
BATE
|
15:52:00
|
|
49
|
3243.500
|
LSE
|
15:51:38
|
|
82
|
3243.000
|
CHIX
|
15:51:14
|
|
5
|
3243.000
|
CHIX
|
15:51:14
|
|
94
|
3243.500
|
BATE
|
15:51:09
|
|
22
|
3243.500
|
BATE
|
15:51:09
|
|
98
|
3243.500
|
CHIX
|
15:51:08
|
|
35
|
3244.000
|
BATE
|
15:51:08
|
|
13
|
3244.000
|
BATE
|
15:51:08
|
|
29
|
3244.000
|
BATE
|
15:51:08
|
|
23
|
3244.000
|
BATE
|
15:51:08
|
|
634
|
3245.500
|
LSE
|
15:51:07
|
|
210
|
3243.500
|
LSE
|
15:50:40
|
|
164
|
3243.500
|
BATE
|
15:50:40
|
|
86
|
3243.500
|
CHIX
|
15:50:40
|
|
220
|
3244.000
|
LSE
|
15:50:06
|
|
330
|
3244.000
|
LSE
|
15:50:06
|
|
81
|
3243.000
|
CHIX
|
15:49:49
|
|
145
|
3243.500
|
CHIX
|
15:49:36
|
|
544
|
3244.000
|
LSE
|
15:49:32
|
|
76
|
3244.500
|
CHIX
|
15:49:05
|
|
5
|
3244.000
|
CHIX
|
15:48:57
|
|
47
|
3244.000
|
BATE
|
15:48:56
|
|
298
|
3244.000
|
LSE
|
15:48:53
|
|
26
|
3244.000
|
BATE
|
15:48:53
|
|
131
|
3244.000
|
BATE
|
15:48:53
|
|
119
|
3244.000
|
CHIX
|
15:48:53
|
|
93
|
3244.000
|
BATE
|
15:48:19
|
|
99
|
3243.500
|
CHIX
|
15:48:19
|
|
626
|
3244.500
|
LSE
|
15:48:14
|
|
279
|
3245.000
|
LSE
|
15:48:13
|
|
138
|
3244.000
|
CHIX
|
15:47:25
|
|
284
|
3244.500
|
LSE
|
15:47:17
|
|
285
|
3244.500
|
LSE
|
15:47:17
|
|
222
|
3245.000
|
LSE
|
15:47:11
|
|
114
|
3243.000
|
BATE
|
15:46:29
|
|
92
|
3243.500
|
CHIX
|
15:46:28
|
|
87
|
3244.000
|
CHIX
|
15:46:19
|
|
82
|
3244.000
|
CHIX
|
15:46:18
|
|
581
|
3244.000
|
LSE
|
15:45:58
|
|
132
|
3244.000
|
BATE
|
15:45:58
|
|
139
|
3244.500
|
BATE
|
15:45:50
|
|
26
|
3244.500
|
CHIX
|
15:45:50
|
|
62
|
3244.500
|
CHIX
|
15:45:50
|
|
11
|
3245.000
|
CHIX
|
15:45:11
|
|
51
|
3245.000
|
CHIX
|
15:45:09
|
|
70
|
3245.000
|
CHIX
|
15:45:09
|
|
589
|
3245.500
|
LSE
|
15:45:07
|
|
131
|
3246.000
|
LSE
|
15:45:06
|
|
130
|
3246.000
|
LSE
|
15:45:00
|
|
350
|
3246.000
|
LSE
|
15:45:00
|
|
86
|
3243.000
|
CHIX
|
15:44:02
|
|
105
|
3243.000
|
BATE
|
15:44:02
|
|
537
|
3243.500
|
LSE
|
15:44:00
|
|
250
|
3243.000
|
LSE
|
15:43:31
|
|
80
|
3243.500
|
CHIX
|
15:43:31
|
|
127
|
3243.000
|
CHIX
|
15:43:31
|
|
130
|
3243.000
|
BATE
|
15:43:16
|
|
608
|
3243.000
|
LSE
|
15:42:41
|
|
17
|
3243.000
|
CHIX
|
15:42:16
|
|
52
|
3243.000
|
CHIX
|
15:42:16
|
|
58
|
3243.000
|
BATE
|
15:42:16
|
|
13
|
3243.000
|
CHIX
|
15:42:16
|
|
56
|
3243.000
|
BATE
|
15:42:16
|
|
99
|
3243.500
|
CHIX
|
15:42:02
|
|
41
|
3243.500
|
BATE
|
15:42:02
|
|
32
|
3243.500
|
CHIX
|
15:42:02
|
|
77
|
3243.500
|
BATE
|
15:42:02
|
|
3
|
3243.500
|
BATE
|
15:42:02
|
|
41
|
3243.500
|
BATE
|
15:42:02
|
|
89
|
3244.000
|
CHIX
|
15:42:01
|
|
16
|
3243.500
|
CHIX
|
15:42:01
|
|
542
|
3244.000
|
LSE
|
15:42:01
|
|
113
|
3244.500
|
BATE
|
15:41:58
|
|
33
|
3243.500
|
CHIX
|
15:41:33
|
|
59
|
3243.500
|
BATE
|
15:41:33
|
|
99
|
3244.500
|
CHIX
|
15:41:26
|
|
580
|
3245.000
|
LSE
|
15:41:26
|
|
85
|
3243.000
|
CHIX
|
15:41:00
|
|
433
|
3243.000
|
LSE
|
15:40:49
|
|
194
|
3243.000
|
LSE
|
15:40:47
|
|
89
|
3241.500
|
CHIX
|
15:39:57
|
|
5
|
3242.000
|
CHIX
|
15:39:27
|
|
314
|
3241.500
|
LSE
|
15:39:27
|
|
215
|
3241.500
|
LSE
|
15:39:27
|
|
84
|
3242.500
|
CHIX
|
15:39:14
|
|
120
|
3243.000
|
BATE
|
15:38:55
|
|
80
|
3244.000
|
CHIX
|
15:38:55
|
|
24
|
3244.000
|
LSE
|
15:38:55
|
|
275
|
3244.000
|
LSE
|
15:38:55
|
|
304
|
3244.000
|
LSE
|
15:38:55
|
|
298
|
3245.500
|
LSE
|
15:38:35
|
|
87
|
3245.500
|
CHIX
|
15:38:02
|
|
103
|
3246.000
|
BATE
|
15:38:01
|
|
140
|
3246.500
|
BATE
|
15:38:00
|
|
280
|
3246.500
|
LSE
|
15:38:00
|
|
86
|
3246.500
|
CHIX
|
15:38:00
|
|
80
|
3246.500
|
CHIX
|
15:38:00
|
|
305
|
3246.500
|
LSE
|
15:37:58
|
|
81
|
3247.000
|
CHIX
|
15:37:13
|
|
118
|
3247.500
|
BATE
|
15:37:13
|
|
279
|
3248.000
|
LSE
|
15:37:12
|
|
32
|
3248.000
|
LSE
|
15:37:12
|
|
3
|
3247.000
|
BATE
|
15:36:47
|
|
23
|
3247.000
|
CHIX
|
15:36:46
|
|
69
|
3247.000
|
CHIX
|
15:36:46
|
|
84
|
3247.500
|
LSE
|
15:36:43
|
|
86
|
3247.500
|
CHIX
|
15:36:43
|
|
546
|
3247.500
|
LSE
|
15:36:43
|
|
112
|
3248.000
|
BATE
|
15:36:43
|
|
86
|
3248.000
|
CHIX
|
15:36:43
|
|
112
|
3248.000
|
BATE
|
15:36:43
|
|
10
|
3248.000
|
CHIX
|
15:36:43
|
|
80
|
3248.000
|
CHIX
|
15:36:33
|
|
564
|
3243.500
|
LSE
|
15:36:00
|
|
562
|
3244.000
|
LSE
|
15:35:43
|
|
99
|
3241.000
|
CHIX
|
15:34:53
|
|
585
|
3241.500
|
LSE
|
15:34:34
|
|
98
|
3240.000
|
CHIX
|
15:34:10
|
|
123
|
3240.000
|
BATE
|
15:33:49
|
|
96
|
3240.500
|
CHIX
|
15:33:49
|
|
105
|
3241.000
|
BATE
|
15:33:48
|
|
13
|
3241.500
|
BATE
|
15:33:38
|
|
96
|
3241.500
|
BATE
|
15:33:38
|
|
110
|
3241.500
|
CHIX
|
15:33:38
|
|
13
|
3241.500
|
BATE
|
15:33:38
|
|
499
|
3242.000
|
LSE
|
15:33:38
|
|
135
|
3242.000
|
LSE
|
15:33:38
|
|
122
|
3241.000
|
BATE
|
15:33:20
|
|
19
|
3239.500
|
LSE
|
15:32:46
|
|
213
|
3239.500
|
LSE
|
15:32:46
|
|
96
|
3239.500
|
CHIX
|
15:32:46
|
|
105
|
3239.500
|
CHIX
|
15:32:46
|
|
400
|
3239.500
|
LSE
|
15:32:36
|
|
98
|
3240.500
|
BATE
|
15:32:23
|
|
19
|
3240.500
|
BATE
|
15:32:23
|
|
641
|
3240.500
|
LSE
|
15:32:22
|
|
187
|
3238.500
|
CHIX
|
15:31:22
|
|
284
|
3239.000
|
LSE
|
15:31:00
|
|
260
|
3239.000
|
LSE
|
15:31:00
|
|
12
|
3238.500
|
LSE
|
15:31:00
|
|
300
|
3238.500
|
LSE
|
15:31:00
|
|
97
|
3237.000
|
CHIX
|
15:30:19
|
|
616
|
3237.500
|
LSE
|
15:29:57
|
|
113
|
3237.500
|
BATE
|
15:29:57
|
|
90
|
3238.000
|
CHIX
|
15:29:49
|
|
34
|
3238.000
|
LSE
|
15:29:31
|
|
87
|
3238.000
|
CHIX
|
15:29:31
|
|
97
|
3238.000
|
LSE
|
15:29:30
|
|
339
|
3238.000
|
LSE
|
15:29:30
|
|
64
|
3238.000
|
LSE
|
15:29:30
|
|
4
|
3238.500
|
CHIX
|
15:29:12
|
|
86
|
3238.500
|
CHIX
|
15:29:12
|
|
3
|
3238.500
|
CHIX
|
15:29:12
|
|
111
|
3238.500
|
BATE
|
15:28:47
|
|
20
|
3238.500
|
BATE
|
15:28:47
|
|
37
|
3238.500
|
CHIX
|
15:28:47
|
|
49
|
3238.500
|
CHIX
|
15:28:47
|
|
70
|
3238.500
|
BATE
|
15:28:47
|
|
570
|
3238.500
|
LSE
|
15:28:47
|
|
26
|
3238.500
|
BATE
|
15:28:47
|
|
73
|
3239.000
|
CHIX
|
15:28:15
|
|
5
|
3240.000
|
CHIX
|
15:28:08
|
|
626
|
3240.000
|
LSE
|
15:28:05
|
|
93
|
3238.500
|
CHIX
|
15:27:34
|
|
121
|
3238.500
|
BATE
|
15:27:34
|
|
4
|
3239.000
|
CHIX
|
15:26:58
|
|
84
|
3239.000
|
CHIX
|
15:26:58
|
|
109
|
3239.000
|
BATE
|
15:26:58
|
|
105
|
3239.500
|
BATE
|
15:26:57
|
|
311
|
3239.500
|
LSE
|
15:26:53
|
|
13
|
3239.500
|
LSE
|
15:26:53
|
|
263
|
3239.500
|
LSE
|
15:26:53
|
|
69
|
3239.500
|
CHIX
|
15:26:53
|
|
16
|
3239.500
|
CHIX
|
15:26:53
|
|
15
|
3239.500
|
CHIX
|
15:26:53
|
|
54
|
3239.500
|
CHIX
|
15:26:53
|
|
15
|
3239.500
|
CHIX
|
15:26:53
|
|
87
|
3240.000
|
CHIX
|
15:26:48
|
|
200
|
3240.000
|
LSE
|
15:26:39
|
|
117
|
3240.000
|
BATE
|
15:26:39
|
|
62
|
3239.000
|
BATE
|
15:26:15
|
|
91
|
3239.000
|
CHIX
|
15:25:56
|
|
544
|
3239.000
|
LSE
|
15:25:56
|
|
89
|
3236.000
|
CHIX
|
15:25:06
|
|
599
|
3236.000
|
LSE
|
15:25:06
|
|
140
|
3236.000
|
LSE
|
15:25:06
|
|
170
|
3236.000
|
LSE
|
15:25:06
|
|
79
|
3236.000
|
LSE
|
15:25:06
|
|
56
|
3236.000
|
CHIX
|
15:25:06
|
|
17
|
3236.000
|
CHIX
|
15:25:06
|
|
24
|
3236.000
|
CHIX
|
15:25:06
|
|
149
|
3236.000
|
LSE
|
15:25:00
|
|
93
|
3234.500
|
CHIX
|
15:23:38
|
|
604
|
3235.000
|
LSE
|
15:23:24
|
|
38
|
3235.500
|
BATE
|
15:23:16
|
|
15
|
3235.500
|
BATE
|
15:23:16
|
|
58
|
3235.500
|
BATE
|
15:23:16
|
|
94
|
3237.000
|
CHIX
|
15:23:03
|
|
533
|
3237.000
|
LSE
|
15:23:03
|
|
122
|
3237.000
|
BATE
|
15:23:03
|
|
84
|
3237.000
|
CHIX
|
15:23:03
|
|
122
|
3237.500
|
BATE
|
15:23:01
|
|
48
|
3237.500
|
BATE
|
15:23:01
|
|
63
|
3237.500
|
BATE
|
15:23:01
|
|
93
|
3237.500
|
CHIX
|
15:22:50
|
|
97
|
3237.500
|
CHIX
|
15:22:50
|
|
250
|
3237.000
|
LSE
|
15:22:37
|
|
647
|
3234.000
|
LSE
|
15:21:48
|
|
85
|
3234.000
|
CHIX
|
15:21:48
|
|
111
|
3234.000
|
BATE
|
15:21:19
|
|
570
|
3234.500
|
LSE
|
15:20:59
|
|
95
|
3234.500
|
CHIX
|
15:20:59
|
|
79
|
3236.500
|
CHIX
|
15:20:04
|
|
124
|
3236.500
|
CHIX
|
15:20:04
|
|
622
|
3236.500
|
LSE
|
15:20:04
|
|
103
|
3236.500
|
BATE
|
15:20:04
|
|
97
|
3236.500
|
BATE
|
15:20:04
|
|
10
|
3236.500
|
BATE
|
15:20:04
|
|
130
|
3237.000
|
LSE
|
15:20:03
|
|
390
|
3237.000
|
LSE
|
15:20:03
|
|
58
|
3237.000
|
LSE
|
15:20:03
|
|
62
|
3237.000
|
CHIX
|
15:20:03
|
|
78
|
3237.000
|
CHIX
|
15:20:03
|
|
592
|
3234.500
|
LSE
|
15:18:48
|
|
82
|
3234.000
|
CHIX
|
15:18:14
|
|
90
|
3234.500
|
CHIX
|
15:18:00
|
|
77
|
3234.500
|
BATE
|
15:18:00
|
|
18
|
3234.500
|
BATE
|
15:18:00
|
|
20
|
3234.500
|
BATE
|
15:18:00
|
|
18
|
3235.500
|
CHIX
|
15:17:55
|
|
65
|
3235.500
|
CHIX
|
15:17:55
|
|
573
|
3236.000
|
LSE
|
15:17:55
|
|
110
|
3234.500
|
BATE
|
15:17:03
|
|
189
|
3235.000
|
LSE
|
15:17:03
|
|
52
|
3235.000
|
LSE
|
15:17:02
|
|
64
|
3235.000
|
LSE
|
15:17:02
|
|
130
|
3235.000
|
LSE
|
15:17:02
|
|
199
|
3235.000
|
LSE
|
15:17:02
|
|
96
|
3235.500
|
CHIX
|
15:16:55
|
|
112
|
3235.500
|
BATE
|
15:16:55
|
|
95
|
3235.500
|
BATE
|
15:16:54
|
|
26
|
3235.500
|
BATE
|
15:16:54
|
|
8
|
3235.500
|
BATE
|
15:16:54
|
|
96
|
3235.500
|
CHIX
|
15:16:54
|
|
98
|
3236.500
|
CHIX
|
15:16:37
|
|
176
|
3236.500
|
LSE
|
15:16:37
|
|
378
|
3236.500
|
LSE
|
15:16:37
|
|
18
|
3234.500
|
BATE
|
15:16:07
|
|
87
|
3234.500
|
BATE
|
15:16:07
|
|
91
|
3236.000
|
CHIX
|
15:15:43
|
|
593
|
3237.000
|
LSE
|
15:15:41
|
|
82
|
3235.000
|
CHIX
|
15:15:04
|
|
553
|
3235.000
|
LSE
|
15:15:04
|
|
94
|
3235.000
|
CHIX
|
15:15:04
|
|
84
|
3236.000
|
CHIX
|
15:14:19
|
|
552
|
3236.500
|
LSE
|
15:14:18
|
|
32
|
3237.000
|
BATE
|
15:13:37
|
|
47
|
3237.000
|
BATE
|
15:13:37
|
|
32
|
3237.000
|
BATE
|
15:13:37
|
|
92
|
3237.500
|
CHIX
|
15:13:36
|
|
5
|
3239.500
|
CHIX
|
15:13:25
|
|
99
|
3239.500
|
CHIX
|
15:13:21
|
|
91
|
3239.500
|
CHIX
|
15:13:21
|
|
643
|
3240.000
|
LSE
|
15:13:21
|
|
120
|
3240.000
|
CHIX
|
15:13:21
|
|
117
|
3240.000
|
BATE
|
15:13:21
|
|
107
|
3240.000
|
BATE
|
15:13:21
|
|
116
|
3240.000
|
BATE
|
15:13:21
|
|
100
|
3240.000
|
BATE
|
15:13:21
|
|
582
|
3240.500
|
LSE
|
15:13:14
|
|
91
|
3240.500
|
CHIX
|
15:12:54
|
|
113
|
3240.000
|
BATE
|
15:12:40
|
|
96
|
3240.500
|
CHIX
|
15:12:40
|
|
592
|
3238.500
|
LSE
|
15:12:18
|
|
9
|
3235.500
|
CHIX
|
15:11:40
|
|
83
|
3235.500
|
CHIX
|
15:11:40
|
|
104
|
3234.500
|
BATE
|
15:11:20
|
|
618
|
3234.500
|
LSE
|
15:11:20
|
|
92
|
3234.500
|
CHIX
|
15:11:20
|
|
250
|
3235.500
|
LSE
|
15:11:17
|
|
87
|
3235.000
|
CHIX
|
15:11:17
|
|
240
|
3235.500
|
LSE
|
15:11:17
|
|
122
|
3233.000
|
LSE
|
15:10:43
|
|
629
|
3231.500
|
LSE
|
15:10:03
|
|
80
|
3231.500
|
CHIX
|
15:09:17
|
|
31
|
3232.500
|
BATE
|
15:09:13
|
|
74
|
3232.500
|
BATE
|
15:09:13
|
|
115
|
3233.000
|
CHIX
|
15:09:10
|
|
66
|
3233.000
|
BATE
|
15:09:10
|
|
14
|
3233.000
|
BATE
|
15:09:10
|
|
27
|
3233.000
|
BATE
|
15:09:10
|
|
169
|
3233.500
|
CHIX
|
15:09:10
|
|
17
|
3233.500
|
CHIX
|
15:09:10
|
|
449
|
3233.500
|
LSE
|
15:09:10
|
|
137
|
3233.500
|
LSE
|
15:09:10
|
|
2
|
3234.000
|
CHIX
|
15:09:04
|
|
84
|
3234.000
|
LSE
|
15:09:04
|
|
99
|
3234.000
|
LSE
|
15:09:04
|
|
33
|
3234.000
|
CHIX
|
15:09:04
|
|
340
|
3234.000
|
LSE
|
15:08:40
|
|
304
|
3234.000
|
LSE
|
15:08:40
|
|
132
|
3234.000
|
LSE
|
15:08:33
|
|
99
|
3230.500
|
CHIX
|
15:07:35
|
|
124
|
3233.500
|
BATE
|
15:07:05
|
|
298
|
3234.000
|
LSE
|
15:07:04
|
|
250
|
3234.000
|
LSE
|
15:07:04
|
|
122
|
3234.000
|
CHIX
|
15:07:04
|
|
455
|
3234.500
|
LSE
|
15:06:33
|
|
70
|
3234.500
|
LSE
|
15:06:32
|
|
116
|
3235.000
|
BATE
|
15:06:23
|
|
72
|
3236.500
|
CHIX
|
15:06:17
|
|
12
|
3236.500
|
CHIX
|
15:06:17
|
|
91
|
3237.000
|
CHIX
|
15:06:11
|
|
400
|
3237.000
|
LSE
|
15:06:07
|
|
190
|
3237.000
|
LSE
|
15:05:50
|
|
103
|
3237.500
|
BATE
|
15:05:38
|
|
114
|
3239.000
|
BATE
|
15:05:31
|
|
108
|
3240.000
|
BATE
|
15:05:25
|
|
98
|
3240.500
|
CHIX
|
15:05:22
|
|
83
|
3240.500
|
CHIX
|
15:05:21
|
|
92
|
3240.500
|
CHIX
|
15:05:21
|
|
532
|
3240.500
|
LSE
|
15:05:19
|
|
8
|
3241.500
|
BATE
|
15:04:35
|
|
92
|
3242.500
|
BATE
|
15:04:31
|
|
17
|
3242.500
|
BATE
|
15:04:31
|
|
102
|
3242.500
|
BATE
|
15:04:31
|
|
35
|
3242.500
|
BATE
|
15:04:31
|
|
20
|
3243.000
|
CHIX
|
15:04:29
|
|
72
|
3243.000
|
CHIX
|
15:04:29
|
|
9
|
3243.000
|
CHIX
|
15:04:29
|
|
77
|
3243.000
|
CHIX
|
15:04:29
|
|
164
|
3243.500
|
CHIX
|
15:04:29
|
|
527
|
3243.500
|
LSE
|
15:04:29
|
|
466
|
3243.500
|
LSE
|
15:04:29
|
|
174
|
3243.500
|
LSE
|
15:04:20
|
|
87
|
3244.000
|
CHIX
|
15:04:08
|
|
212
|
3244.500
|
LSE
|
15:04:08
|
|
510
|
3243.000
|
LSE
|
15:03:07
|
|
100
|
3243.000
|
LSE
|
15:03:07
|
|
93
|
3244.000
|
BATE
|
15:02:59
|
|
63
|
3244.500
|
CHIX
|
15:02:54
|
|
89
|
3244.500
|
CHIX
|
15:02:54
|
|
93
|
3245.000
|
BATE
|
15:02:54
|
|
28
|
3244.500
|
CHIX
|
15:02:54
|
|
14
|
3244.500
|
BATE
|
15:02:36
|
|
621
|
3245.000
|
LSE
|
15:02:36
|
|
101
|
3245.500
|
BATE
|
15:02:26
|
|
156
|
3245.500
|
CHIX
|
15:02:26
|
|
86
|
3246.000
|
CHIX
|
15:02:26
|
|
194
|
3246.000
|
LSE
|
15:02:21
|
|
398
|
3246.000
|
LSE
|
15:02:21
|
|
94
|
3246.000
|
BATE
|
15:02:16
|
|
11
|
3246.000
|
BATE
|
15:02:16
|
|
90
|
3247.000
|
CHIX
|
15:02:00
|
|
584
|
3248.500
|
LSE
|
15:01:37
|
|
96
|
3248.000
|
CHIX
|
15:01:22
|
|
20
|
3248.000
|
CHIX
|
15:01:22
|
|
315
|
3247.500
|
LSE
|
15:01:15
|
|
272
|
3247.500
|
LSE
|
15:01:15
|
|
47
|
3247.000
|
BATE
|
15:00:26
|
|
57
|
3247.000
|
BATE
|
15:00:25
|
|
126
|
3247.500
|
BATE
|
15:00:25
|
|
584
|
3248.500
|
LSE
|
15:00:20
|
|
122
|
3248.000
|
BATE
|
15:00:20
|
|
111
|
3248.000
|
BATE
|
15:00:20
|
|
112
|
3250.000
|
CHIX
|
15:00:14
|
|
103
|
3250.000
|
CHIX
|
15:00:14
|
|
21
|
3249.500
|
CHIX
|
15:00:13
|
|
283
|
3250.000
|
LSE
|
15:00:13
|
|
81
|
3250.000
|
LSE
|
15:00:12
|
|
120
|
3250.000
|
CHIX
|
15:00:10
|
|
190
|
3250.000
|
LSE
|
15:00:10
|
|
80
|
3250.500
|
CHIX
|
15:00:10
|
|
80
|
3248.000
|
CHIX
|
14:59:27
|
|
3
|
3248.500
|
CHIX
|
14:59:23
|
|
79
|
3248.500
|
BATE
|
14:59:22
|
|
40
|
3248.500
|
BATE
|
14:59:22
|
|
56
|
3249.000
|
LSE
|
14:59:20
|
|
12
|
3249.000
|
LSE
|
14:59:20
|
|
111
|
3249.000
|
LSE
|
14:59:20
|
|
193
|
3249.000
|
LSE
|
14:59:20
|
|
99
|
3249.000
|
LSE
|
14:59:20
|
|
41
|
3249.000
|
LSE
|
14:59:20
|
|
57
|
3249.000
|
LSE
|
14:59:20
|
|
203
|
3249.500
|
LSE
|
14:59:19
|
|
328
|
3249.500
|
LSE
|
14:59:19
|
|
87
|
3249.500
|
CHIX
|
14:59:16
|
|
97
|
3249.500
|
CHIX
|
14:59:07
|
|
6
|
3249.500
|
CHIX
|
14:59:06
|
|
577
|
3247.500
|
LSE
|
14:58:09
|
|
47
|
3247.500
|
BATE
|
14:57:32
|
|
475
|
3248.000
|
LSE
|
14:57:32
|
|
4
|
3247.500
|
BATE
|
14:57:32
|
|
61
|
3247.500
|
BATE
|
14:57:32
|
|
88
|
3248.000
|
CHIX
|
14:57:32
|
|
165
|
3248.000
|
LSE
|
14:57:28
|
|
113
|
3248.500
|
CHIX
|
14:57:22
|
|
600
|
3248.500
|
LSE
|
14:57:07
|
|
112
|
3248.500
|
BATE
|
14:57:07
|
|
82
|
3249.000
|
CHIX
|
14:57:05
|
|
101
|
3249.000
|
BATE
|
14:56:35
|
|
83
|
3249.000
|
CHIX
|
14:56:35
|
|
258
|
3249.500
|
LSE
|
14:56:35
|
|
305
|
3249.500
|
LSE
|
14:56:35
|
|
250
|
3250.000
|
LSE
|
14:56:31
|
|
585
|
3250.500
|
LSE
|
14:56:29
|
|
105
|
3250.500
|
LSE
|
14:56:27
|
|
642
|
3250.500
|
LSE
|
14:56:12
|
|
120
|
3251.000
|
CHIX
|
14:56:10
|
|
103
|
3250.500
|
BATE
|
14:56:10
|
|
576
|
3251.000
|
LSE
|
14:56:10
|
|
117
|
3250.500
|
BATE
|
14:56:10
|
|
560
|
3251.500
|
LSE
|
14:56:08
|
|
192
|
3251.000
|
LSE
|
14:55:47
|
|
161
|
3251.000
|
LSE
|
14:55:47
|
|
189
|
3251.000
|
LSE
|
14:55:47
|
|
597
|
3251.000
|
LSE
|
14:55:47
|
|
295
|
3252.500
|
LSE
|
14:55:22
|
|
287
|
3252.500
|
LSE
|
14:55:22
|
|
611
|
3252.500
|
LSE
|
14:55:22
|
|
89
|
3252.500
|
CHIX
|
14:55:11
|
|
533
|
3252.500
|
LSE
|
14:55:07
|
|
89
|
3252.500
|
LSE
|
14:55:07
|
|
621
|
3253.000
|
LSE
|
14:55:06
|
|
5
|
3253.000
|
CHIX
|
14:55:01
|
|
4
|
3252.500
|
CHIX
|
14:55:01
|
|
124
|
3253.500
|
CHIX
|
14:55:01
|
|
68
|
3253.500
|
CHIX
|
14:55:01
|
|
452
|
3253.000
|
LSE
|
14:54:45
|
|
84
|
3253.000
|
LSE
|
14:54:45
|
|
120
|
3252.500
|
BATE
|
14:54:06
|
|
19
|
3252.500
|
BATE
|
14:54:06
|
|
83
|
3252.500
|
BATE
|
14:54:06
|
|
83
|
3253.000
|
CHIX
|
14:54:05
|
|
560
|
3254.000
|
LSE
|
14:54:02
|
|
91
|
3254.500
|
CHIX
|
14:53:44
|
|
37
|
3254.500
|
CHIX
|
14:53:44
|
|
16
|
3254.500
|
CHIX
|
14:53:34
|
|
39
|
3254.500
|
CHIX
|
14:53:34
|
|
241
|
3256.500
|
LSE
|
14:53:11
|
|
395
|
3256.500
|
LSE
|
14:53:11
|
|
111
|
3258.000
|
BATE
|
14:52:59
|
|
91
|
3260.000
|
BATE
|
14:52:51
|
|
23
|
3260.000
|
BATE
|
14:52:51
|
|
87
|
3261.000
|
CHIX
|
14:52:36
|
|
5
|
3261.000
|
CHIX
|
14:52:36
|
|
82
|
3261.000
|
CHIX
|
14:52:36
|
|
17
|
3261.000
|
CHIX
|
14:52:36
|
|
29
|
3261.000
|
CHIX
|
14:52:36
|
|
42
|
3261.000
|
CHIX
|
14:52:36
|
|
49
|
3261.500
|
BATE
|
14:52:32
|
|
61
|
3261.500
|
BATE
|
14:52:32
|
|
13
|
3262.000
|
LSE
|
14:52:25
|
|
582
|
3262.000
|
LSE
|
14:52:25
|
|
6
|
3262.500
|
CHIX
|
14:52:05
|
|
386
|
3262.500
|
LSE
|
14:52:05
|
|
211
|
3262.500
|
LSE
|
14:52:05
|
|
81
|
3263.000
|
LSE
|
14:51:53
|
|
223
|
3263.000
|
BATE
|
14:51:45
|
|
95
|
3263.000
|
CHIX
|
14:51:45
|
|
94
|
3264.500
|
BATE
|
14:51:43
|
|
6
|
3264.500
|
BATE
|
14:51:43
|
|
121
|
3265.000
|
CHIX
|
14:51:34
|
|
41
|
3265.500
|
CHIX
|
14:51:28
|
|
41
|
3265.500
|
CHIX
|
14:51:28
|
|
99
|
3265.500
|
CHIX
|
14:51:28
|
|
456
|
3265.500
|
LSE
|
14:51:14
|
|
74
|
3265.500
|
LSE
|
14:51:14
|
|
543
|
3266.000
|
LSE
|
14:51:11
|
|
110
|
3266.000
|
CHIX
|
14:51:05
|
|
640
|
3264.500
|
LSE
|
14:50:45
|
|
195
|
3265.000
|
CHIX
|
14:50:44
|
|
89
|
3260.500
|
CHIX
|
14:49:43
|
|
103
|
3257.500
|
BATE
|
14:49:19
|
|
616
|
3258.000
|
LSE
|
14:49:19
|
|
118
|
3258.000
|
BATE
|
14:49:19
|
|
189
|
3258.000
|
LSE
|
14:49:19
|
|
337
|
3258.000
|
LSE
|
14:49:19
|
|
16
|
3258.000
|
BATE
|
14:48:24
|
|
100
|
3258.000
|
BATE
|
14:48:24
|
|
61
|
3259.000
|
BATE
|
14:48:20
|
|
59
|
3259.000
|
BATE
|
14:48:20
|
|
83
|
3259.500
|
CHIX
|
14:48:20
|
|
540
|
3260.000
|
LSE
|
14:48:12
|
|
102
|
3260.000
|
CHIX
|
14:48:12
|
|
91
|
3260.000
|
CHIX
|
14:48:12
|
|
609
|
3260.000
|
LSE
|
14:48:12
|
|
82
|
3260.500
|
CHIX
|
14:48:08
|
|
149
|
3260.500
|
LSE
|
14:47:35
|
|
154
|
3260.000
|
BATE
|
14:47:17
|
|
124
|
3260.500
|
BATE
|
14:47:17
|
|
86
|
3261.000
|
CHIX
|
14:47:17
|
|
100
|
3260.500
|
BATE
|
14:47:17
|
|
50
|
3260.500
|
BATE
|
14:47:17
|
|
71
|
3260.500
|
BATE
|
14:47:17
|
|
30
|
3261.000
|
CHIX
|
14:47:17
|
|
68
|
3261.000
|
CHIX
|
14:47:17
|
|
531
|
3261.500
|
LSE
|
14:47:10
|
|
566
|
3262.000
|
LSE
|
14:47:09
|
|
40
|
3261.500
|
CHIX
|
14:46:58
|
|
83
|
3261.500
|
CHIX
|
14:46:58
|
|
92
|
3261.500
|
CHIX
|
14:46:58
|
|
241
|
3261.500
|
LSE
|
14:46:29
|
|
250
|
3261.500
|
LSE
|
14:46:29
|
|
240
|
3261.500
|
LSE
|
14:46:29
|
|
603
|
3259.500
|
LSE
|
14:45:47
|
|
90
|
3258.500
|
CHIX
|
14:45:21
|
|
93
|
3259.500
|
CHIX
|
14:45:20
|
|
87
|
3260.000
|
BATE
|
14:45:00
|
|
50
|
3260.000
|
BATE
|
14:45:00
|
|
100
|
3261.000
|
LSE
|
14:45:00
|
|
100
|
3261.000
|
LSE
|
14:45:00
|
|
179
|
3261.000
|
LSE
|
14:45:00
|
|
31
|
3261.000
|
CHIX
|
14:45:00
|
|
250
|
3261.000
|
LSE
|
14:45:00
|
|
25
|
3261.000
|
CHIX
|
14:45:00
|
|
26
|
3261.000
|
CHIX
|
14:45:00
|
|
116
|
3261.000
|
CHIX
|
14:45:00
|
|
110
|
3261.000
|
CHIX
|
14:45:00
|
|
82
|
3261.500
|
CHIX
|
14:44:35
|
|
112
|
3261.500
|
BATE
|
14:44:35
|
|
145
|
3261.500
|
BATE
|
14:44:35
|
|
73
|
3262.000
|
LSE
|
14:44:34
|
|
153
|
3262.000
|
LSE
|
14:44:34
|
|
8
|
3262.500
|
CHIX
|
14:44:17
|
|
303
|
3262.000
|
LSE
|
14:44:13
|
|
102
|
3262.500
|
BATE
|
14:44:13
|
|
97
|
3262.500
|
CHIX
|
14:44:13
|
|
546
|
3263.000
|
LSE
|
14:44:05
|
|
546
|
3264.000
|
LSE
|
14:44:01
|
|
96
|
3263.000
|
CHIX
|
14:43:11
|
|
2
|
3263.000
|
LSE
|
14:43:11
|
|
135
|
3263.000
|
BATE
|
14:43:11
|
|
145
|
3263.000
|
CHIX
|
14:43:11
|
|
23
|
3263.000
|
BATE
|
14:43:11
|
|
56
|
3263.000
|
BATE
|
14:43:11
|
|
75
|
3263.000
|
CHIX
|
14:43:11
|
|
14
|
3263.000
|
BATE
|
14:43:11
|
|
22
|
3263.000
|
BATE
|
14:43:10
|
|
20
|
3263.000
|
BATE
|
14:43:10
|
|
590
|
3263.000
|
LSE
|
14:43:09
|
|
525
|
3262.000
|
LSE
|
14:42:36
|
|
22
|
3263.000
|
CHIX
|
14:42:33
|
|
27
|
3263.000
|
CHIX
|
14:42:32
|
|
211
|
3263.000
|
CHIX
|
14:42:32
|
|
93
|
3261.500
|
BATE
|
14:42:05
|
|
23
|
3261.500
|
BATE
|
14:42:05
|
|
109
|
3261.500
|
BATE
|
14:42:05
|
|
22
|
3261.500
|
BATE
|
14:42:05
|
|
488
|
3261.500
|
LSE
|
14:42:05
|
|
100
|
3261.500
|
LSE
|
14:42:01
|
|
7
|
3263.000
|
CHIX
|
14:41:56
|
|
70
|
3263.000
|
CHIX
|
14:41:55
|
|
530
|
3260.500
|
LSE
|
14:41:42
|
|
139
|
3260.000
|
CHIX
|
14:41:21
|
|
40
|
3260.000
|
BATE
|
14:41:21
|
|
83
|
3260.000
|
BATE
|
14:41:21
|
|
112
|
3261.000
|
BATE
|
14:41:19
|
|
6
|
3261.000
|
BATE
|
14:41:19
|
|
32
|
3260.000
|
BATE
|
14:41:03
|
|
59
|
3260.000
|
BATE
|
14:41:03
|
|
33
|
3260.000
|
BATE
|
14:41:03
|
|
125
|
3261.000
|
LSE
|
14:40:56
|
|
319
|
3261.000
|
LSE
|
14:40:56
|
|
125
|
3261.000
|
LSE
|
14:40:56
|
|
87
|
3258.500
|
CHIX
|
14:40:29
|
|
618
|
3260.000
|
LSE
|
14:40:28
|
|
80
|
3260.000
|
CHIX
|
14:40:28
|
|
82
|
3260.000
|
CHIX
|
14:40:28
|
|
382
|
3260.500
|
LSE
|
14:40:20
|
|
266
|
3260.500
|
LSE
|
14:40:20
|
|
5
|
3260.500
|
CHIX
|
14:40:14
|
|
92
|
3260.500
|
CHIX
|
14:40:14
|
|
250
|
3261.000
|
LSE
|
14:40:12
|
|
20
|
3260.500
|
CHIX
|
14:40:04
|
|
63
|
3260.500
|
CHIX
|
14:40:04
|
|
282
|
3262.500
|
LSE
|
14:40:01
|
|
332
|
3262.500
|
LSE
|
14:40:01
|
|
73
|
3258.000
|
CHIX
|
14:39:46
|
|
156
|
3251.000
|
LSE
|
14:38:53
|
|
390
|
3251.000
|
LSE
|
14:38:53
|
|
39
|
3251.000
|
LSE
|
14:38:53
|
|
93
|
3251.500
|
CHIX
|
14:38:53
|
|
473
|
3252.500
|
LSE
|
14:38:16
|
|
29
|
3252.500
|
LSE
|
14:38:16
|
|
94
|
3252.500
|
LSE
|
14:38:16
|
|
87
|
3253.500
|
CHIX
|
14:38:16
|
|
650
|
3257.500
|
LSE
|
14:37:59
|
|
14
|
3258.000
|
CHIX
|
14:37:51
|
|
30
|
3258.000
|
CHIX
|
14:37:51
|
|
33
|
3258.000
|
CHIX
|
14:37:51
|
|
18
|
3258.000
|
CHIX
|
14:37:51
|
|
101
|
3260.500
|
CHIX
|
14:37:42
|
|
143
|
3260.500
|
CHIX
|
14:37:42
|
|
103
|
3261.000
|
BATE
|
14:37:42
|
|
54
|
3261.500
|
CHIX
|
14:37:39
|
|
81
|
3261.500
|
CHIX
|
14:37:38
|
|
115
|
3261.500
|
BATE
|
14:37:38
|
|
105
|
3261.500
|
BATE
|
14:37:38
|
|
117
|
3261.500
|
BATE
|
14:37:38
|
|
104
|
3262.000
|
BATE
|
14:37:32
|
|
584
|
3262.500
|
LSE
|
14:37:27
|
|
92
|
3263.000
|
CHIX
|
14:37:27
|
|
684
|
3263.000
|
LSE
|
14:37:27
|
|
25
|
3263.500
|
CHIX
|
14:37:19
|
|
180
|
3262.000
|
BATE
|
14:37:04
|
|
611
|
3262.000
|
LSE
|
14:37:03
|
|
81
|
3263.000
|
CHIX
|
14:36:52
|
|
98
|
3262.500
|
CHIX
|
14:36:44
|
|
133
|
3262.000
|
BATE
|
14:36:21
|
|
63
|
3262.500
|
BATE
|
14:36:21
|
|
51
|
3262.500
|
BATE
|
14:36:21
|
|
596
|
3262.500
|
LSE
|
14:36:21
|
|
102
|
3262.500
|
CHIX
|
14:36:21
|
|
94
|
3262.500
|
CHIX
|
14:36:21
|
|
88
|
3263.000
|
CHIX
|
14:36:12
|
|
584
|
3261.500
|
LSE
|
14:36:04
|
|
99
|
3261.000
|
CHIX
|
14:35:52
|
|
543
|
3256.500
|
LSE
|
14:35:33
|
|
582
|
3251.500
|
LSE
|
14:35:02
|
|
93
|
3252.000
|
CHIX
|
14:35:01
|
|
619
|
3251.500
|
LSE
|
14:34:34
|
|
115
|
3252.500
|
BATE
|
14:34:22
|
|
8
|
3252.500
|
BATE
|
14:34:22
|
|
68
|
3253.500
|
CHIX
|
14:34:21
|
|
31
|
3253.500
|
LSE
|
14:34:21
|
|
20
|
3253.500
|
CHIX
|
14:34:21
|
|
97
|
3253.500
|
LSE
|
14:34:21
|
|
316
|
3253.500
|
LSE
|
14:34:21
|
|
136
|
3253.500
|
LSE
|
14:34:13
|
|
2
|
3254.000
|
CHIX
|
14:34:13
|
|
93
|
3254.000
|
CHIX
|
14:34:13
|
|
80
|
3254.000
|
CHIX
|
14:34:13
|
|
564
|
3255.500
|
LSE
|
14:34:03
|
|
90
|
3255.000
|
CHIX
|
14:33:40
|
|
13
|
3256.000
|
BATE
|
14:33:38
|
|
92
|
3256.000
|
BATE
|
14:33:38
|
|
27
|
3257.000
|
CHIX
|
14:33:37
|
|
44
|
3257.000
|
BATE
|
14:33:37
|
|
16
|
3257.000
|
BATE
|
14:33:37
|
|
44
|
3257.000
|
BATE
|
14:33:37
|
|
44
|
3257.000
|
CHIX
|
14:33:37
|
|
5
|
3257.000
|
BATE
|
14:33:37
|
|
14
|
3257.000
|
BATE
|
14:33:37
|
|
96
|
3257.000
|
BATE
|
14:33:37
|
|
52
|
3257.000
|
CHIX
|
14:33:37
|
|
197
|
3257.500
|
LSE
|
14:33:35
|
|
41
|
3258.500
|
CHIX
|
14:33:35
|
|
82
|
3258.500
|
CHIX
|
14:33:35
|
|
333
|
3257.500
|
LSE
|
14:33:34
|
|
1
|
3259.000
|
CHIX
|
14:33:33
|
|
159
|
3258.500
|
LSE
|
14:33:32
|
|
33
|
3258.500
|
LSE
|
14:33:32
|
|
250
|
3258.500
|
LSE
|
14:33:32
|
|
157
|
3259.000
|
CHIX
|
14:33:29
|
|
116
|
3258.000
|
BATE
|
14:33:10
|
|
41
|
3258.000
|
BATE
|
14:33:10
|
|
232
|
3258.000
|
BATE
|
14:33:10
|
|
144
|
3258.500
|
LSE
|
14:33:10
|
|
397
|
3258.500
|
LSE
|
14:33:10
|
|
107
|
3258.500
|
CHIX
|
14:33:10
|
|
62
|
3259.500
|
BATE
|
14:33:02
|
|
45
|
3260.000
|
CHIX
|
14:33:01
|
|
25
|
3260.000
|
CHIX
|
14:33:01
|
|
12
|
3260.000
|
CHIX
|
14:33:01
|
|
250
|
3260.000
|
LSE
|
14:33:01
|
|
212
|
3260.000
|
LSE
|
14:33:01
|
|
335
|
3260.000
|
LSE
|
14:33:01
|
|
90
|
3260.500
|
CHIX
|
14:32:59
|
|
200
|
3260.500
|
BATE
|
14:32:59
|
|
250
|
3260.500
|
LSE
|
14:32:59
|
|
85
|
3260.500
|
CHIX
|
14:32:53
|
|
85
|
3260.500
|
CHIX
|
14:32:49
|
|
25
|
3261.500
|
CHIX
|
14:32:48
|
|
250
|
3259.500
|
LSE
|
14:32:43
|
|
25
|
3260.000
|
CHIX
|
14:32:41
|
|
25
|
3260.000
|
CHIX
|
14:32:41
|
|
250
|
3260.000
|
LSE
|
14:32:41
|
|
300
|
3260.000
|
LSE
|
14:32:30
|
|
244
|
3260.000
|
LSE
|
14:32:30
|
|
96
|
3260.500
|
CHIX
|
14:32:29
|
|
188
|
3260.500
|
LSE
|
14:32:28
|
|
250
|
3260.500
|
LSE
|
14:32:28
|
|
98
|
3252.000
|
CHIX
|
14:32:02
|
|
400
|
3250.500
|
LSE
|
14:31:51
|
|
117
|
3250.500
|
BATE
|
14:31:41
|
|
62
|
3251.000
|
BATE
|
14:31:40
|
|
110
|
3251.500
|
BATE
|
14:31:40
|
|
636
|
3252.000
|
LSE
|
14:31:40
|
|
101
|
3248.000
|
CHIX
|
14:31:10
|
|
91
|
3248.000
|
CHIX
|
14:31:10
|
|
8
|
3248.000
|
CHIX
|
14:31:09
|
|
136
|
3248.000
|
CHIX
|
14:31:08
|
|
91
|
3249.000
|
CHIX
|
14:30:58
|
|
308
|
3249.500
|
LSE
|
14:30:56
|
|
289
|
3249.500
|
LSE
|
14:30:56
|
|
549
|
3250.000
|
LSE
|
14:30:56
|
|
578
|
3250.500
|
LSE
|
14:30:51
|
|
108
|
3239.500
|
BATE
|
14:30:02
|
|
97
|
3242.000
|
CHIX
|
14:30:00
|
|
61
|
3242.500
|
LSE
|
14:29:59
|
|
108
|
3242.500
|
LSE
|
14:29:59
|
|
438
|
3242.500
|
LSE
|
14:29:59
|
|
106
|
3242.500
|
LSE
|
14:29:59
|
|
430
|
3242.500
|
LSE
|
14:29:59
|
|
93
|
3242.500
|
CHIX
|
14:29:59
|
|
90
|
3242.500
|
CHIX
|
14:29:25
|
|
201
|
3244.000
|
CHIX
|
14:29:19
|
|
611
|
3244.000
|
LSE
|
14:29:19
|
|
60
|
3244.000
|
BATE
|
14:29:19
|
|
62
|
3244.000
|
BATE
|
14:29:19
|
|
561
|
3244.000
|
LSE
|
14:29:19
|
|
111
|
3244.000
|
BATE
|
14:29:19
|
|
108
|
3244.000
|
BATE
|
14:29:19
|
|
118
|
3244.500
|
BATE
|
14:29:16
|
|
121
|
3244.500
|
CHIX
|
14:28:16
|
|
412
|
3245.000
|
LSE
|
14:28:16
|
|
124
|
3245.000
|
LSE
|
14:28:16
|
|
91
|
3245.000
|
CHIX
|
14:28:16
|
|
403
|
3244.500
|
LSE
|
14:27:55
|
|
159
|
3244.500
|
LSE
|
14:27:55
|
|
89
|
3244.500
|
CHIX
|
14:27:55
|
|
117
|
3244.000
|
BATE
|
14:27:55
|
|
20
|
3245.000
|
CHIX
|
14:26:16
|
|
6
|
3245.000
|
CHIX
|
14:26:16
|
|
104
|
3245.000
|
CHIX
|
14:26:16
|
|
200
|
3245.000
|
LSE
|
14:26:16
|
|
230
|
3245.000
|
LSE
|
14:26:16
|
|
166
|
3245.500
|
LSE
|
14:26:16
|
|
6
|
3245.500
|
BATE
|
14:26:16
|
|
100
|
3245.500
|
BATE
|
14:26:16
|
|
115
|
3245.000
|
BATE
|
14:26:16
|
|
3
|
3245.000
|
BATE
|
14:26:16
|
|
14
|
3245.000
|
BATE
|
14:26:16
|
|
85
|
3245.000
|
BATE
|
14:26:16
|
|
163
|
3245.500
|
LSE
|
14:26:16
|
|
393
|
3245.500
|
LSE
|
14:26:16
|
|
2
|
3245.500
|
LSE
|
14:26:16
|
|
18
|
3245.500
|
CHIX
|
14:26:16
|
|
72
|
3245.500
|
CHIX
|
14:26:16
|
|
159
|
3245.500
|
LSE
|
14:25:40
|
|
81
|
3245.500
|
CHIX
|
14:25:40
|
|
90
|
3245.500
|
CHIX
|
14:25:40
|
|
391
|
3245.500
|
LSE
|
14:25:40
|
|
64
|
3246.000
|
CHIX
|
14:25:38
|
|
583
|
3245.500
|
LSE
|
14:24:58
|
|
92
|
3244.500
|
CHIX
|
14:22:58
|
|
88
|
3245.500
|
CHIX
|
14:22:57
|
|
547
|
3247.000
|
LSE
|
14:22:35
|
|
124
|
3246.500
|
CHIX
|
14:22:03
|
|
112
|
3246.500
|
BATE
|
14:22:03
|
|
140
|
3246.500
|
BATE
|
14:22:03
|
|
222
|
3247.000
|
LSE
|
14:21:36
|
|
385
|
3247.000
|
LSE
|
14:21:36
|
|
93
|
3248.000
|
CHIX
|
14:21:36
|
|
122
|
3247.500
|
BATE
|
14:21:36
|
|
81
|
3248.000
|
CHIX
|
14:21:36
|
|
584
|
3248.000
|
LSE
|
14:21:36
|
|
131
|
3248.000
|
CHIX
|
14:21:36
|
|
433
|
3246.500
|
LSE
|
14:18:30
|
|
112
|
3246.500
|
BATE
|
14:18:30
|
|
96
|
3246.000
|
CHIX
|
14:17:03
|
|
89
|
3246.000
|
CHIX
|
14:17:03
|
|
525
|
3246.000
|
LSE
|
14:17:03
|
|
104
|
3246.000
|
BATE
|
14:16:00
|
|
566
|
3246.500
|
LSE
|
14:16:00
|
|
45
|
3245.500
|
CHIX
|
14:14:33
|
|
36
|
3245.500
|
CHIX
|
14:14:33
|
|
87
|
3245.500
|
CHIX
|
14:14:33
|
|
10
|
3245.500
|
BATE
|
14:14:33
|
|
10
|
3245.500
|
BATE
|
14:14:33
|
|
17
|
3245.500
|
BATE
|
14:14:33
|
|
8
|
3245.500
|
BATE
|
14:14:33
|
|
68
|
3245.500
|
BATE
|
14:14:33
|
|
401
|
3247.500
|
LSE
|
14:13:51
|
|
250
|
3247.500
|
LSE
|
14:13:51
|
|
112
|
3246.000
|
BATE
|
14:12:56
|
|
88
|
3246.500
|
BATE
|
14:12:55
|
|
31
|
3246.500
|
BATE
|
14:12:55
|
|
610
|
3247.500
|
LSE
|
14:12:47
|
|
87
|
3247.500
|
CHIX
|
14:12:28
|
|
9
|
3247.500
|
CHIX
|
14:12:28
|
|
169
|
3247.500
|
CHIX
|
14:12:28
|
|
83
|
3246.500
|
CHIX
|
14:11:42
|
|
107
|
3247.000
|
LSE
|
14:11:42
|
|
419
|
3247.000
|
LSE
|
14:11:42
|
|
124
|
3246.000
|
BATE
|
14:09:08
|
|
134
|
3246.500
|
CHIX
|
14:08:56
|
|
85
|
3246.500
|
CHIX
|
14:08:56
|
|
607
|
3247.000
|
LSE
|
14:08:56
|
|
5
|
3247.000
|
BATE
|
14:08:08
|
|
93
|
3247.000
|
CHIX
|
14:08:08
|
|
163
|
3247.000
|
BATE
|
14:08:08
|
|
461
|
3247.000
|
LSE
|
14:07:05
|
|
82
|
3247.000
|
CHIX
|
14:07:05
|
|
137
|
3247.000
|
LSE
|
14:07:05
|
|
587
|
3247.000
|
LSE
|
14:06:02
|
|
84
|
3242.500
|
CHIX
|
14:04:41
|
|
114
|
3243.000
|
BATE
|
14:04:30
|
|
597
|
3243.500
|
LSE
|
14:04:30
|
|
92
|
3244.500
|
CHIX
|
14:04:10
|
|
85
|
3244.500
|
CHIX
|
14:04:10
|
|
103
|
3244.500
|
BATE
|
14:04:10
|
|
13
|
3245.000
|
CHIX
|
14:03:04
|
|
635
|
3245.000
|
LSE
|
14:02:53
|
|
4
|
3244.500
|
CHIX
|
14:01:34
|
|
139
|
3244.500
|
CHIX
|
14:01:34
|
|
110
|
3244.500
|
BATE
|
14:01:34
|
|
2
|
3244.500
|
BATE
|
14:01:08
|
|
82
|
3245.500
|
CHIX
|
14:00:49
|
|
113
|
3245.500
|
BATE
|
14:00:49
|
|
9
|
3245.500
|
BATE
|
14:00:49
|
|
104
|
3245.500
|
BATE
|
14:00:49
|
|
65
|
3245.500
|
CHIX
|
14:00:49
|
|
18
|
3245.500
|
CHIX
|
14:00:49
|
|
111
|
3245.500
|
BATE
|
14:00:49
|
|
99
|
3245.500
|
CHIX
|
14:00:49
|
|
581
|
3246.000
|
LSE
|
14:00:39
|
|
371
|
3246.500
|
LSE
|
14:00:36
|
|
249
|
3246.500
|
LSE
|
14:00:36
|
|
559
|
3245.000
|
LSE
|
13:57:59
|
|
96
|
3243.500
|
CHIX
|
13:57:35
|
|
93
|
3244.500
|
CHIX
|
13:56:46
|
|
104
|
3244.500
|
CHIX
|
13:56:46
|
|
92
|
3245.500
|
CHIX
|
13:56:39
|
|
553
|
3245.000
|
LSE
|
13:56:36
|
|
119
|
3245.000
|
BATE
|
13:56:36
|
|
55
|
3246.000
|
LSE
|
13:56:29
|
|
83
|
3246.000
|
LSE
|
13:56:29
|
|
260
|
3246.000
|
LSE
|
13:56:29
|
|
600
|
3241.500
|
LSE
|
13:53:29
|
|
74
|
3242.500
|
CHIX
|
13:53:21
|
|
12
|
3242.500
|
CHIX
|
13:53:21
|
|
106
|
3240.500
|
BATE
|
13:52:31
|
|
97
|
3241.000
|
CHIX
|
13:52:31
|
|
93
|
3241.500
|
CHIX
|
13:51:33
|
|
48
|
3241.500
|
BATE
|
13:51:33
|
|
586
|
3241.500
|
LSE
|
13:51:33
|
|
66
|
3241.500
|
BATE
|
13:51:26
|
|
582
|
3242.500
|
LSE
|
13:51:26
|
|
99
|
3243.000
|
CHIX
|
13:49:49
|
|
124
|
3244.000
|
BATE
|
13:49:40
|
|
90
|
3244.000
|
CHIX
|
13:49:40
|
|
56
|
3245.000
|
BATE
|
13:49:08
|
|
21
|
3245.000
|
BATE
|
13:49:08
|
|
15
|
3245.000
|
BATE
|
13:49:08
|
|
15
|
3245.000
|
BATE
|
13:49:08
|
|
49
|
3245.500
|
CHIX
|
13:49:02
|
|
649
|
3245.500
|
LSE
|
13:49:02
|
|
48
|
3245.500
|
CHIX
|
13:49:02
|
|
250
|
3246.500
|
LSE
|
13:48:38
|
|
83
|
3242.500
|
CHIX
|
13:46:53
|
|
99
|
3244.000
|
CHIX
|
13:46:44
|
|
100
|
3245.000
|
BATE
|
13:46:33
|
|
18
|
3245.000
|
LSE
|
13:45:31
|
|
603
|
3245.000
|
LSE
|
13:45:31
|
|
88
|
3245.500
|
CHIX
|
13:44:42
|
|
40
|
3245.500
|
CHIX
|
13:44:40
|
|
52
|
3245.500
|
CHIX
|
13:44:40
|
|
5
|
3246.000
|
BATE
|
13:44:31
|
|
56
|
3246.000
|
BATE
|
13:44:31
|
|
48
|
3246.000
|
BATE
|
13:44:31
|
|
82
|
3247.000
|
CHIX
|
13:44:20
|
|
31
|
3247.000
|
BATE
|
13:44:20
|
|
16
|
3247.000
|
BATE
|
13:44:20
|
|
36
|
3247.000
|
BATE
|
13:44:20
|
|
22
|
3247.000
|
BATE
|
13:44:20
|
|
16
|
3247.000
|
BATE
|
13:44:20
|
|
646
|
3248.000
|
LSE
|
13:44:04
|
|
101
|
3247.500
|
BATE
|
13:42:59
|
|
96
|
3248.000
|
CHIX
|
13:42:52
|
|
81
|
3248.000
|
CHIX
|
13:42:52
|
|
628
|
3248.500
|
LSE
|
13:42:52
|
|
72
|
3247.500
|
BATE
|
13:40:17
|
|
34
|
3247.500
|
BATE
|
13:40:17
|
|
82
|
3248.000
|
CHIX
|
13:40:05
|
|
562
|
3248.500
|
LSE
|
13:40:05
|
|
76
|
3249.000
|
BATE
|
13:40:01
|
|
35
|
3249.000
|
BATE
|
13:40:01
|
|
95
|
3249.500
|
CHIX
|
13:40:01
|
|
22
|
3249.500
|
CHIX
|
13:40:01
|
|
61
|
3249.500
|
CHIX
|
13:38:56
|
|
585
|
3249.500
|
LSE
|
13:38:56
|
|
650
|
3253.000
|
LSE
|
13:37:00
|
|
74
|
3252.500
|
CHIX
|
13:36:40
|
|
100
|
3252.500
|
CHIX
|
13:36:40
|
|
50
|
3252.500
|
BATE
|
13:36:40
|
|
43
|
3252.500
|
BATE
|
13:36:40
|
|
8
|
3252.500
|
BATE
|
13:36:40
|
|
19
|
3252.500
|
BATE
|
13:36:40
|
|
23
|
3253.000
|
BATE
|
13:36:40
|
|
97
|
3253.000
|
BATE
|
13:36:40
|
|
116
|
3253.000
|
BATE
|
13:36:40
|
|
86
|
3252.500
|
CHIX
|
13:35:20
|
|
579
|
3253.000
|
LSE
|
13:35:18
|
|
91
|
3253.000
|
CHIX
|
13:35:18
|
|
121
|
3253.500
|
CHIX
|
13:35:18
|
|
118
|
3253.000
|
BATE
|
13:34:12
|
|
122
|
3253.000
|
BATE
|
13:34:12
|
|
647
|
3253.000
|
LSE
|
13:34:12
|
|
250
|
3253.500
|
LSE
|
13:34:10
|
|
3
|
3250.500
|
CHIX
|
13:32:23
|
|
80
|
3250.500
|
CHIX
|
13:32:23
|
|
318
|
3250.500
|
LSE
|
13:32:23
|
|
285
|
3250.500
|
LSE
|
13:32:23
|
|
81
|
3250.500
|
CHIX
|
13:32:23
|
|
13
|
3250.500
|
LSE
|
13:32:23
|
|
50
|
3250.000
|
CHIX
|
13:31:04
|
|
34
|
3250.000
|
CHIX
|
13:31:04
|
|
130
|
3250.000
|
CHIX
|
13:30:43
|
|
122
|
3250.000
|
BATE
|
13:30:43
|
|
165
|
3250.500
|
BATE
|
13:30:13
|
|
270
|
3251.000
|
LSE
|
13:30:09
|
|
250
|
3251.000
|
LSE
|
13:30:09
|
|
91
|
3251.000
|
CHIX
|
13:30:09
|
|
173
|
3251.500
|
LSE
|
13:30:09
|
|
441
|
3251.500
|
LSE
|
13:30:09
|
|
94
|
3249.500
|
CHIX
|
13:29:32
|
|
96
|
3249.500
|
CHIX
|
13:28:39
|
|
550
|
3250.000
|
LSE
|
13:27:49
|
|
79
|
3246.500
|
LSE
|
13:24:30
|
|
543
|
3246.500
|
LSE
|
13:24:30
|
|
86
|
3247.500
|
CHIX
|
13:23:44
|
|
92
|
3249.000
|
CHIX
|
13:23:19
|
|
111
|
3249.000
|
BATE
|
13:23:07
|
|
646
|
3250.000
|
LSE
|
13:22:33
|
|
55
|
3249.500
|
CHIX
|
13:21:25
|
|
55
|
3249.500
|
BATE
|
13:21:25
|
|
91
|
3250.000
|
CHIX
|
13:21:25
|
|
384
|
3252.500
|
LSE
|
13:19:09
|
|
234
|
3252.500
|
LSE
|
13:19:09
|
|
112
|
3253.000
|
BATE
|
13:19:08
|
|
14
|
3253.000
|
CHIX
|
13:19:08
|
|
69
|
3253.000
|
CHIX
|
13:19:08
|
|
91
|
3255.000
|
CHIX
|
13:18:16
|
|
24
|
3257.000
|
CHIX
|
13:17:15
|
|
48
|
3257.000
|
CHIX
|
13:17:15
|
|
20
|
3257.000
|
CHIX
|
13:17:15
|
|
7
|
3258.000
|
BATE
|
13:16:42
|
|
647
|
3258.000
|
LSE
|
13:16:35
|
|
102
|
3258.000
|
BATE
|
13:16:35
|
|
625
|
3259.500
|
LSE
|
13:14:51
|
|
82
|
3259.500
|
CHIX
|
13:14:51
|
|
122
|
3259.500
|
BATE
|
13:14:51
|
|
24
|
3260.000
|
CHIX
|
13:14:38
|
|
72
|
3260.000
|
CHIX
|
13:14:38
|
|
103
|
3259.500
|
BATE
|
13:12:45
|
|
38
|
3259.500
|
CHIX
|
13:12:45
|
|
13
|
3259.500
|
BATE
|
13:12:45
|
|
48
|
3259.500
|
CHIX
|
13:12:45
|
|
550
|
3260.500
|
LSE
|
13:12:21
|
|
95
|
3260.000
|
CHIX
|
13:10:22
|
|
104
|
3260.500
|
BATE
|
13:10:18
|
|
81
|
3260.500
|
CHIX
|
13:10:18
|
|
577
|
3260.500
|
LSE
|
13:10:18
|
|
105
|
3261.500
|
BATE
|
13:08:40
|
|
72
|
3262.000
|
LSE
|
13:08:40
|
|
565
|
3262.000
|
LSE
|
13:08:40
|
|
94
|
3262.000
|
CHIX
|
13:08:40
|
|
99
|
3261.000
|
BATE
|
13:06:40
|
|
98
|
3261.000
|
CHIX
|
13:06:40
|
|
7
|
3261.000
|
BATE
|
13:06:40
|
|
94
|
3261.500
|
CHIX
|
13:05:29
|
|
563
|
3262.000
|
LSE
|
13:05:28
|
|
21
|
3262.000
|
BATE
|
13:05:28
|
|
116
|
3262.000
|
BATE
|
13:05:28
|
|
8
|
3262.000
|
BATE
|
13:05:28
|
|
76
|
3262.000
|
BATE
|
13:05:28
|
|
12
|
3262.500
|
BATE
|
13:05:14
|
|
81
|
3263.000
|
CHIX
|
13:05:05
|
|
605
|
3264.500
|
LSE
|
13:04:47
|
|
105
|
3264.500
|
LSE
|
13:04:29
|
|
77
|
3261.500
|
CHIX
|
13:02:07
|
|
11
|
3261.500
|
CHIX
|
13:02:07
|
|
7
|
3261.500
|
CHIX
|
13:02:07
|
|
599
|
3264.000
|
LSE
|
13:01:11
|
|
82
|
3263.500
|
CHIX
|
13:01:11
|
|
94
|
3264.500
|
CHIX
|
13:00:18
|
|
87
|
3270.000
|
CHIX
|
12:59:03
|
|
105
|
3271.000
|
BATE
|
12:58:37
|
|
120
|
3271.000
|
BATE
|
12:58:37
|
|
190
|
3271.000
|
LSE
|
12:58:36
|
|
65
|
3271.000
|
LSE
|
12:58:35
|
|
300
|
3271.000
|
LSE
|
12:58:34
|
|
86
|
3271.500
|
CHIX
|
12:57:38
|
|
92
|
3272.000
|
CHIX
|
12:57:21
|
|
16
|
3272.000
|
LSE
|
12:57:21
|
|
426
|
3272.000
|
LSE
|
12:57:21
|
|
194
|
3272.000
|
LSE
|
12:57:21
|
|
10
|
3272.000
|
BATE
|
12:56:28
|
|
95
|
3272.000
|
BATE
|
12:56:28
|
|
82
|
3272.000
|
CHIX
|
12:55:14
|
|
84
|
3272.000
|
BATE
|
12:55:14
|
|
19
|
3272.000
|
BATE
|
12:55:14
|
|
96
|
3272.500
|
CHIX
|
12:55:09
|
|
532
|
3270.500
|
LSE
|
12:54:10
|
|
6
|
3270.500
|
LSE
|
12:54:10
|
|
106
|
3268.500
|
BATE
|
12:51:22
|
|
83
|
3269.000
|
CHIX
|
12:51:21
|
|
142
|
3269.500
|
CHIX
|
12:51:21
|
|
380
|
3269.500
|
LSE
|
12:51:21
|
|
271
|
3269.500
|
LSE
|
12:51:21
|
|
36
|
3270.000
|
CHIX
|
12:51:02
|
|
51
|
3270.000
|
CHIX
|
12:51:02
|
|
2
|
3269.000
|
LSE
|
12:50:31
|
|
533
|
3269.000
|
LSE
|
12:50:31
|
|
108
|
3268.500
|
BATE
|
12:48:14
|
|
115
|
3268.500
|
BATE
|
12:48:14
|
|
137
|
3268.500
|
CHIX
|
12:47:30
|
|
340
|
3268.000
|
LSE
|
12:47:22
|
|
177
|
3268.000
|
LSE
|
12:47:22
|
|
20
|
3268.000
|
LSE
|
12:47:22
|
|
129
|
3268.000
|
BATE
|
12:45:17
|
|
468
|
3268.500
|
LSE
|
12:44:39
|
|
185
|
3268.500
|
LSE
|
12:44:39
|
|
91
|
3269.000
|
CHIX
|
12:44:34
|
|
4
|
3269.000
|
CHIX
|
12:44:34
|
|
140
|
3269.000
|
CHIX
|
12:44:34
|
|
530
|
3267.000
|
LSE
|
12:42:42
|
|
85
|
3270.000
|
CHIX
|
12:42:01
|
|
32
|
3271.000
|
CHIX
|
12:41:59
|
|
56
|
3270.500
|
CHIX
|
12:41:55
|
|
28
|
3270.500
|
CHIX
|
12:41:55
|
|
111
|
3268.500
|
BATE
|
12:41:17
|
|
463
|
3269.000
|
LSE
|
12:41:15
|
|
141
|
3269.000
|
LSE
|
12:41:15
|
|
215
|
3272.000
|
LSE
|
12:39:08
|
|
349
|
3272.000
|
LSE
|
12:39:08
|
|
93
|
3272.000
|
CHIX
|
12:39:08
|
|
109
|
3273.000
|
BATE
|
12:38:22
|
|
73
|
3276.000
|
BATE
|
12:37:56
|
|
44
|
3276.000
|
BATE
|
12:37:56
|
|
92
|
3277.000
|
CHIX
|
12:37:28
|
|
95
|
3277.000
|
CHIX
|
12:36:44
|
|
580
|
3278.000
|
LSE
|
12:36:25
|
|
109
|
3277.000
|
BATE
|
12:35:03
|
|
1
|
3277.000
|
BATE
|
12:35:03
|
|
81
|
3278.000
|
CHIX
|
12:35:03
|
|
107
|
3278.000
|
BATE
|
12:35:03
|
|
350
|
3278.500
|
LSE
|
12:34:58
|
|
206
|
3278.500
|
LSE
|
12:34:58
|
|
50
|
3279.000
|
CHIX
|
12:34:41
|
|
30
|
3279.000
|
CHIX
|
12:34:41
|
|
91
|
3279.000
|
CHIX
|
12:33:04
|
|
52
|
3279.000
|
BATE
|
12:32:35
|
|
58
|
3279.000
|
BATE
|
12:32:35
|
|
95
|
3279.500
|
CHIX
|
12:32:35
|
|
593
|
3280.000
|
LSE
|
12:32:24
|
|
524
|
3279.500
|
LSE
|
12:31:26
|
|
95
|
3279.500
|
CHIX
|
12:31:26
|
|
86
|
3279.500
|
CHIX
|
12:31:26
|
|
526
|
3277.500
|
LSE
|
12:28:59
|
|
5
|
3278.000
|
CHIX
|
12:27:20
|
|
122
|
3280.000
|
BATE
|
12:27:13
|
|
100
|
3281.000
|
BATE
|
12:27:10
|
|
88
|
3282.000
|
CHIX
|
12:26:59
|
|
2
|
3282.500
|
CHIX
|
12:26:58
|
|
126
|
3282.500
|
CHIX
|
12:26:40
|
|
535
|
3282.500
|
LSE
|
12:26:40
|
|
111
|
3276.000
|
BATE
|
12:23:49
|
|
7
|
3276.500
|
CHIX
|
12:23:10
|
|
86
|
3276.500
|
CHIX
|
12:23:08
|
|
243
|
3277.000
|
LSE
|
12:23:07
|
|
156
|
3277.000
|
BATE
|
12:23:06
|
|
302
|
3277.000
|
LSE
|
12:23:06
|
|
27
|
3277.000
|
LSE
|
12:23:06
|
|
15
|
3277.000
|
CHIX
|
12:23:06
|
|
68
|
3277.000
|
CHIX
|
12:23:06
|
|
138
|
3278.500
|
CHIX
|
12:22:08
|
|
126
|
3278.000
|
BATE
|
12:22:08
|
|
525
|
3278.500
|
LSE
|
12:22:08
|
|
104
|
3278.500
|
BATE
|
12:22:08
|
|
610
|
3271.000
|
LSE
|
12:19:15
|
|
42
|
3270.000
|
CHIX
|
12:18:24
|
|
53
|
3270.000
|
CHIX
|
12:18:24
|
|
529
|
3270.000
|
LSE
|
12:18:24
|
|
4
|
3270.000
|
CHIX
|
12:18:24
|
|
19
|
3270.000
|
CHIX
|
12:18:24
|
|
78
|
3270.000
|
CHIX
|
12:18:24
|
|
99
|
3268.000
|
CHIX
|
12:15:07
|
|
615
|
3268.000
|
LSE
|
12:14:05
|
|
228
|
3269.000
|
LSE
|
12:14:01
|
|
88
|
3267.500
|
CHIX
|
12:12:37
|
|
110
|
3268.500
|
BATE
|
12:12:35
|
|
543
|
3269.000
|
LSE
|
12:12:31
|
|
85
|
3269.000
|
CHIX
|
12:12:31
|
|
110
|
3269.000
|
BATE
|
12:12:31
|
|
30
|
3267.000
|
LSE
|
12:10:23
|
|
89
|
3267.000
|
CHIX
|
12:10:23
|
|
80
|
3267.500
|
CHIX
|
12:10:17
|
|
96
|
3267.500
|
CHIX
|
12:10:17
|
|
547
|
3268.000
|
LSE
|
12:10:17
|
|
101
|
3268.000
|
BATE
|
12:10:17
|
|
517
|
3267.000
|
LSE
|
12:08:32
|
|
30
|
3267.000
|
LSE
|
12:08:32
|
|
150
|
3267.000
|
LSE
|
12:07:39
|
|
8
|
3264.500
|
CHIX
|
12:06:26
|
|
74
|
3264.500
|
CHIX
|
12:06:26
|
|
107
|
3266.500
|
BATE
|
12:05:39
|
|
158
|
3269.000
|
BATE
|
12:05:30
|
|
85
|
3269.000
|
CHIX
|
12:05:29
|
|
85
|
3269.500
|
CHIX
|
12:05:11
|
|
581
|
3270.000
|
LSE
|
12:05:05
|
|
84
|
3270.000
|
CHIX
|
12:05:05
|
|
650
|
3268.500
|
LSE
|
12:04:08
|
|
160
|
3268.500
|
LSE
|
12:04:03
|
|
116
|
3266.000
|
BATE
|
12:02:52
|
|
95
|
3266.000
|
CHIX
|
12:02:52
|
|
99
|
3266.000
|
CHIX
|
12:02:52
|
|
105
|
3265.000
|
BATE
|
12:01:09
|
|
46
|
3265.500
|
CHIX
|
12:01:02
|
|
47
|
3265.500
|
CHIX
|
12:01:02
|
|
615
|
3266.000
|
LSE
|
12:00:53
|
|
599
|
3263.000
|
LSE
|
11:59:56
|
|
81
|
3263.000
|
CHIX
|
11:59:56
|
|
122
|
3264.500
|
BATE
|
11:58:44
|
|
83
|
3264.500
|
CHIX
|
11:58:44
|
|
98
|
3264.500
|
CHIX
|
11:58:44
|
|
102
|
3264.500
|
BATE
|
11:58:44
|
|
21
|
3264.500
|
BATE
|
11:58:44
|
|
446
|
3265.000
|
LSE
|
11:58:07
|
|
106
|
3265.000
|
LSE
|
11:58:07
|
|
84
|
3264.000
|
CHIX
|
11:56:31
|
|
92
|
3264.000
|
CHIX
|
11:56:31
|
|
636
|
3265.000
|
LSE
|
11:56:18
|
|
81
|
3260.000
|
CHIX
|
11:54:55
|
|
124
|
3260.000
|
BATE
|
11:54:55
|
|
534
|
3260.500
|
LSE
|
11:54:53
|
|
98
|
3262.000
|
CHIX
|
11:52:08
|
|
2
|
3262.000
|
BATE
|
11:51:39
|
|
101
|
3262.000
|
BATE
|
11:51:36
|
|
6
|
3262.000
|
BATE
|
11:51:36
|
|
118
|
3262.000
|
BATE
|
11:51:36
|
|
93
|
3262.500
|
CHIX
|
11:51:33
|
|
37
|
3263.000
|
CHIX
|
11:51:18
|
|
645
|
3263.000
|
LSE
|
11:51:18
|
|
57
|
3263.000
|
CHIX
|
11:51:18
|
|
244
|
3263.500
|
LSE
|
11:50:43
|
|
250
|
3263.500
|
LSE
|
11:50:43
|
|
12
|
3263.500
|
CHIX
|
11:50:34
|
|
95
|
3260.000
|
CHIX
|
11:48:09
|
|
103
|
3260.000
|
BATE
|
11:48:09
|
|
85
|
3260.000
|
CHIX
|
11:48:09
|
|
110
|
3260.000
|
BATE
|
11:48:09
|
|
407
|
3261.000
|
LSE
|
11:47:16
|
|
140
|
3261.000
|
LSE
|
11:47:16
|
|
4
|
3260.500
|
CHIX
|
11:46:20
|
|
60
|
3260.000
|
CHIX
|
11:45:15
|
|
21
|
3260.000
|
CHIX
|
11:45:15
|
|
313
|
3260.500
|
LSE
|
11:45:13
|
|
134
|
3260.500
|
LSE
|
11:45:13
|
|
124
|
3260.500
|
LSE
|
11:45:13
|
|
85
|
3260.000
|
CHIX
|
11:43:12
|
|
5
|
3262.000
|
CHIX
|
11:42:45
|
|
89
|
3263.000
|
CHIX
|
11:42:43
|
|
8
|
3264.000
|
LSE
|
11:42:07
|
|
63
|
3264.000
|
LSE
|
11:42:06
|
|
18
|
3264.000
|
LSE
|
11:42:06
|
|
56
|
3264.000
|
LSE
|
11:42:05
|
|
41
|
3264.000
|
LSE
|
11:42:05
|
|
143
|
3264.000
|
LSE
|
11:42:04
|
|
29
|
3264.000
|
LSE
|
11:42:03
|
|
47
|
3264.000
|
LSE
|
11:42:03
|
|
148
|
3264.000
|
LSE
|
11:42:01
|
|
112
|
3264.000
|
BATE
|
11:41:48
|
|
89
|
3264.500
|
CHIX
|
11:41:43
|
|
105
|
3264.500
|
BATE
|
11:41:43
|
|
537
|
3265.000
|
LSE
|
11:41:42
|
|
12
|
3265.000
|
LSE
|
11:40:51
|
|
87
|
3264.500
|
CHIX
|
11:39:14
|
|
75
|
3264.500
|
BATE
|
11:39:14
|
|
38
|
3264.500
|
BATE
|
11:39:14
|
|
42
|
3265.000
|
CHIX
|
11:39:03
|
|
555
|
3264.500
|
LSE
|
11:38:30
|
|
92
|
3264.500
|
CHIX
|
11:38:30
|
|
544
|
3265.000
|
LSE
|
11:37:31
|
|
95
|
3265.000
|
LSE
|
11:37:31
|
|
124
|
3265.000
|
BATE
|
11:37:31
|
|
82
|
3265.000
|
CHIX
|
11:37:31
|
|
147
|
3265.000
|
BATE
|
11:37:31
|
|
50
|
3265.000
|
CHIX
|
11:37:31
|
|
42
|
3265.000
|
CHIX
|
11:37:31
|
|
5
|
3265.000
|
LSE
|
11:36:56
|
|
57
|
3264.000
|
CHIX
|
11:36:06
|
|
627
|
3261.500
|
LSE
|
11:34:44
|
|
35
|
3261.500
|
CHIX
|
11:33:00
|
|
21
|
3261.500
|
CHIX
|
11:33:00
|
|
2
|
3261.500
|
CHIX
|
11:32:44
|
|
90
|
3261.500
|
CHIX
|
11:31:17
|
|
102
|
3261.500
|
BATE
|
11:31:17
|
|
228
|
3262.500
|
LSE
|
11:31:17
|
|
382
|
3262.500
|
LSE
|
11:31:17
|
|
4
|
3262.500
|
LSE
|
11:31:15
|
|
94
|
3262.000
|
CHIX
|
11:29:32
|
|
573
|
3264.000
|
LSE
|
11:29:07
|
|
90
|
3264.500
|
CHIX
|
11:28:04
|
|
87
|
3265.000
|
CHIX
|
11:27:40
|
|
85
|
3265.000
|
BATE
|
11:27:40
|
|
22
|
3265.000
|
BATE
|
11:27:40
|
|
85
|
3266.000
|
CHIX
|
11:27:27
|
|
531
|
3266.500
|
LSE
|
11:27:26
|
|
101
|
3266.500
|
LSE
|
11:27:26
|
|
61
|
3266.500
|
BATE
|
11:25:25
|
|
50
|
3266.500
|
BATE
|
11:25:25
|
|
4
|
3267.000
|
CHIX
|
11:24:54
|
|
90
|
3267.000
|
CHIX
|
11:24:54
|
|
112
|
3267.000
|
BATE
|
11:24:54
|
|
92
|
3267.000
|
BATE
|
11:24:54
|
|
22
|
3267.000
|
BATE
|
11:24:54
|
|
638
|
3267.500
|
LSE
|
11:24:16
|
|
89
|
3265.500
|
CHIX
|
11:23:03
|
|
80
|
3265.000
|
CHIX
|
11:22:22
|
|
83
|
3266.000
|
CHIX
|
11:22:16
|
|
527
|
3267.000
|
LSE
|
11:21:47
|
|
14
|
3267.000
|
LSE
|
11:21:47
|
|
90
|
3262.500
|
CHIX
|
11:19:56
|
|
441
|
3263.500
|
LSE
|
11:19:56
|
|
203
|
3263.500
|
LSE
|
11:19:56
|
|
99
|
3262.500
|
CHIX
|
11:19:19
|
|
114
|
3263.000
|
BATE
|
11:19:01
|
|
121
|
3263.000
|
BATE
|
11:19:01
|
|
82
|
3263.500
|
CHIX
|
11:18:42
|
|
623
|
3264.000
|
LSE
|
11:17:49
|
|
106
|
3265.500
|
BATE
|
11:16:07
|
|
172
|
3267.000
|
LSE
|
11:15:19
|
|
146
|
3267.000
|
LSE
|
11:15:19
|
|
250
|
3267.000
|
LSE
|
11:15:19
|
|
17
|
3267.000
|
CHIX
|
11:15:19
|
|
82
|
3267.000
|
CHIX
|
11:15:19
|
|
97
|
3267.000
|
CHIX
|
11:15:19
|
|
173
|
3267.000
|
CHIX
|
11:14:22
|
|
106
|
3267.500
|
BATE
|
11:14:22
|
|
116
|
3267.500
|
BATE
|
11:14:22
|
|
600
|
3267.500
|
LSE
|
11:14:22
|
|
82
|
3267.500
|
CHIX
|
11:12:59
|
|
587
|
3268.000
|
LSE
|
11:12:37
|
|
37
|
3268.000
|
LSE
|
11:12:37
|
|
260
|
3266.500
|
LSE
|
11:10:03
|
|
250
|
3266.500
|
LSE
|
11:10:03
|
|
140
|
3266.500
|
LSE
|
11:10:03
|
|
92
|
3266.500
|
CHIX
|
11:10:03
|
|
126
|
3266.500
|
CHIX
|
11:10:03
|
|
27
|
3266.500
|
CHIX
|
11:10:03
|
|
7
|
3267.000
|
BATE
|
11:09:56
|
|
25
|
3267.000
|
BATE
|
11:09:56
|
|
89
|
3267.000
|
BATE
|
11:09:56
|
|
94
|
3265.500
|
BATE
|
11:08:15
|
|
17
|
3265.500
|
BATE
|
11:08:15
|
|
99
|
3266.000
|
CHIX
|
11:08:14
|
|
25
|
3267.000
|
BATE
|
11:08:05
|
|
26
|
3267.500
|
LSE
|
11:08:05
|
|
36
|
3267.000
|
BATE
|
11:08:05
|
|
595
|
3267.500
|
LSE
|
11:08:05
|
|
39
|
3267.000
|
BATE
|
11:08:05
|
|
7
|
3268.000
|
CHIX
|
11:07:00
|
|
4
|
3268.000
|
CHIX
|
11:07:00
|
|
6
|
3267.500
|
CHIX
|
11:06:38
|
|
33
|
3267.500
|
CHIX
|
11:06:38
|
|
23
|
3267.500
|
CHIX
|
11:06:38
|
|
31
|
3267.500
|
CHIX
|
11:06:38
|
|
55
|
3267.500
|
CHIX
|
11:06:38
|
|
26
|
3267.500
|
CHIX
|
11:06:38
|
|
629
|
3268.000
|
LSE
|
11:06:38
|
|
25
|
3268.500
|
LSE
|
11:06:16
|
|
46
|
3267.500
|
CHIX
|
11:04:03
|
|
42
|
3267.500
|
CHIX
|
11:04:03
|
|
86
|
3267.500
|
CHIX
|
11:04:03
|
|
2
|
3269.000
|
CHIX
|
11:03:43
|
|
108
|
3268.500
|
BATE
|
11:03:35
|
|
119
|
3268.500
|
BATE
|
11:03:35
|
|
73
|
3269.500
|
LSE
|
11:03:28
|
|
571
|
3269.500
|
LSE
|
11:03:28
|
|
28
|
3269.500
|
BATE
|
11:03:28
|
|
95
|
3269.500
|
BATE
|
11:03:28
|
|
119
|
3269.500
|
BATE
|
11:03:28
|
|
72
|
3263.500
|
CHIX
|
11:01:47
|
|
27
|
3263.500
|
CHIX
|
11:01:47
|
|
528
|
3263.500
|
LSE
|
11:01:47
|
|
85
|
3262.500
|
CHIX
|
10:59:58
|
|
540
|
3263.000
|
LSE
|
10:59:58
|
|
88
|
3263.000
|
CHIX
|
10:59:58
|
|
615
|
3262.000
|
LSE
|
10:58:45
|
|
83
|
3262.500
|
CHIX
|
10:56:40
|
|
104
|
3262.500
|
BATE
|
10:56:40
|
|
55
|
3262.500
|
CHIX
|
10:56:40
|
|
30
|
3262.500
|
CHIX
|
10:56:40
|
|
406
|
3263.000
|
LSE
|
10:56:24
|
|
212
|
3263.000
|
LSE
|
10:54:58
|
|
397
|
3263.000
|
LSE
|
10:54:58
|
|
86
|
3263.000
|
CHIX
|
10:54:29
|
|
127
|
3262.500
|
BATE
|
10:52:52
|
|
112
|
3262.500
|
BATE
|
10:52:52
|
|
108
|
3262.500
|
BATE
|
10:52:52
|
|
86
|
3262.500
|
CHIX
|
10:52:52
|
|
85
|
3263.500
|
CHIX
|
10:51:48
|
|
42
|
3263.500
|
CHIX
|
10:51:48
|
|
4
|
3263.000
|
CHIX
|
10:51:48
|
|
629
|
3263.500
|
LSE
|
10:51:37
|
|
102
|
3262.500
|
BATE
|
10:51:37
|
|
97
|
3263.500
|
CHIX
|
10:51:37
|
|
524
|
3262.000
|
LSE
|
10:50:46
|
|
100
|
3262.000
|
LSE
|
10:50:46
|
|
93
|
3259.500
|
CHIX
|
10:49:25
|
|
109
|
3259.500
|
CHIX
|
10:49:25
|
|
625
|
3257.000
|
LSE
|
10:46:36
|
|
249
|
3255.000
|
LSE
|
10:46:00
|
|
91
|
3255.000
|
CHIX
|
10:46:00
|
|
331
|
3255.000
|
LSE
|
10:46:00
|
|
105
|
3255.000
|
CHIX
|
10:46:00
|
|
103
|
3251.500
|
BATE
|
10:43:09
|
|
474
|
3252.000
|
LSE
|
10:43:06
|
|
22
|
3252.000
|
LSE
|
10:43:05
|
|
31
|
3252.000
|
LSE
|
10:42:43
|
|
98
|
3252.500
|
CHIX
|
10:40:49
|
|
87
|
3253.500
|
CHIX
|
10:40:49
|
|
100
|
3253.500
|
BATE
|
10:40:49
|
|
77
|
3253.500
|
BATE
|
10:40:49
|
|
36
|
3253.500
|
BATE
|
10:40:20
|
|
50
|
3253.500
|
BATE
|
10:40:20
|
|
29
|
3253.500
|
BATE
|
10:40:20
|
|
15
|
3253.500
|
BATE
|
10:40:20
|
|
106
|
3254.000
|
LSE
|
10:39:40
|
|
282
|
3254.000
|
LSE
|
10:39:40
|
|
191
|
3254.000
|
LSE
|
10:39:40
|
|
80
|
3254.500
|
CHIX
|
10:39:38
|
|
620
|
3257.000
|
LSE
|
10:37:53
|
|
93
|
3258.500
|
CHIX
|
10:37:13
|
|
23
|
3258.000
|
CHIX
|
10:36:03
|
|
71
|
3258.000
|
CHIX
|
10:36:03
|
|
116
|
3259.000
|
BATE
|
10:35:49
|
|
22
|
3259.000
|
BATE
|
10:35:49
|
|
38
|
3259.000
|
BATE
|
10:35:49
|
|
39
|
3259.000
|
BATE
|
10:35:49
|
|
22
|
3259.000
|
BATE
|
10:35:49
|
|
91
|
3260.000
|
CHIX
|
10:35:49
|
|
85
|
3260.000
|
CHIX
|
10:35:48
|
|
95
|
3260.000
|
CHIX
|
10:35:48
|
|
609
|
3260.500
|
LSE
|
10:35:45
|
|
620
|
3261.000
|
LSE
|
10:35:36
|
|
580
|
3258.000
|
LSE
|
10:32:06
|
|
84
|
3259.000
|
BATE
|
10:30:40
|
|
39
|
3259.000
|
BATE
|
10:30:40
|
|
83
|
3259.500
|
CHIX
|
10:30:40
|
|
98
|
3259.500
|
CHIX
|
10:30:40
|
|
650
|
3258.500
|
LSE
|
10:28:50
|
|
96
|
3258.500
|
CHIX
|
10:28:50
|
|
193
|
3262.000
|
LSE
|
10:26:55
|
|
250
|
3262.000
|
LSE
|
10:26:55
|
|
134
|
3262.000
|
LSE
|
10:26:55
|
|
89
|
3262.000
|
CHIX
|
10:26:55
|
|
121
|
3261.500
|
BATE
|
10:26:55
|
|
109
|
3264.000
|
BATE
|
10:25:41
|
|
88
|
3264.000
|
CHIX
|
10:25:41
|
|
604
|
3264.000
|
LSE
|
10:25:41
|
|
120
|
3264.000
|
BATE
|
10:25:41
|
|
80
|
3264.000
|
CHIX
|
10:25:41
|
|
34
|
3264.000
|
BATE
|
10:25:41
|
|
195
|
3264.000
|
LSE
|
10:24:35
|
|
9
|
3264.000
|
BATE
|
10:24:35
|
|
230
|
3264.000
|
CHIX
|
10:24:35
|
|
34
|
3264.000
|
BATE
|
10:24:35
|
|
42
|
3264.000
|
BATE
|
10:24:35
|
|
62
|
3264.000
|
CHIX
|
10:22:57
|
|
34
|
3264.000
|
CHIX
|
10:22:57
|
|
633
|
3264.000
|
LSE
|
10:22:57
|
|
69
|
3263.000
|
BATE
|
10:21:16
|
|
19
|
3263.000
|
BATE
|
10:21:16
|
|
114
|
3263.000
|
BATE
|
10:21:16
|
|
583
|
3264.000
|
LSE
|
10:19:43
|
|
3
|
3264.000
|
CHIX
|
10:19:43
|
|
80
|
3264.000
|
CHIX
|
10:19:43
|
|
36
|
3264.000
|
CHIX
|
10:19:43
|
|
153
|
3264.000
|
CHIX
|
10:19:43
|
|
409
|
3264.000
|
LSE
|
10:19:43
|
|
311
|
3264.000
|
LSE
|
10:19:43
|
|
535
|
3262.500
|
LSE
|
10:16:48
|
|
123
|
3262.000
|
BATE
|
10:16:18
|
|
97
|
3262.500
|
CHIX
|
10:16:17
|
|
108
|
3263.500
|
BATE
|
10:15:50
|
|
81
|
3263.500
|
CHIX
|
10:15:50
|
|
16
|
3263.500
|
CHIX
|
10:15:50
|
|
620
|
3265.500
|
LSE
|
10:15:11
|
|
28
|
3265.500
|
BATE
|
10:14:24
|
|
32
|
3265.500
|
BATE
|
10:14:24
|
|
43
|
3265.500
|
BATE
|
10:14:24
|
|
88
|
3266.500
|
CHIX
|
10:14:18
|
|
541
|
3267.500
|
LSE
|
10:14:07
|
|
98
|
3266.500
|
CHIX
|
10:12:56
|
|
80
|
3267.500
|
CHIX
|
10:12:48
|
|
27
|
3267.500
|
CHIX
|
10:12:48
|
|
640
|
3268.000
|
LSE
|
10:12:37
|
|
116
|
3265.500
|
BATE
|
10:10:43
|
|
94
|
3267.000
|
CHIX
|
10:10:38
|
|
94
|
3270.000
|
CHIX
|
10:09:17
|
|
604
|
3269.500
|
LSE
|
10:09:04
|
|
28
|
3271.000
|
BATE
|
10:08:41
|
|
95
|
3271.000
|
BATE
|
10:08:41
|
|
102
|
3271.000
|
BATE
|
10:08:41
|
|
61
|
3271.000
|
BATE
|
10:08:41
|
|
52
|
3271.000
|
BATE
|
10:08:41
|
|
93
|
3271.500
|
CHIX
|
10:08:41
|
|
649
|
3271.500
|
LSE
|
10:08:41
|
|
91
|
3271.500
|
CHIX
|
10:08:41
|
|
91
|
3272.000
|
CHIX
|
10:08:13
|
|
584
|
3272.000
|
LSE
|
10:07:13
|
|
80
|
3270.000
|
CHIX
|
10:04:57
|
|
10
|
3270.000
|
CHIX
|
10:04:57
|
|
295
|
3271.500
|
LSE
|
10:04:32
|
|
89
|
3271.500
|
CHIX
|
10:04:32
|
|
83
|
3271.500
|
CHIX
|
10:04:32
|
|
297
|
3271.500
|
LSE
|
10:04:20
|
|
3
|
3272.500
|
CHIX
|
10:04:20
|
|
5
|
3272.500
|
CHIX
|
10:04:20
|
|
93
|
3272.000
|
BATE
|
10:03:52
|
|
14
|
3272.000
|
BATE
|
10:03:52
|
|
95
|
3273.000
|
CHIX
|
10:03:00
|
|
67
|
3271.500
|
BATE
|
10:01:47
|
|
28
|
3271.500
|
BATE
|
10:01:47
|
|
27
|
3271.500
|
BATE
|
10:01:47
|
|
104
|
3273.000
|
BATE
|
10:01:33
|
|
526
|
3273.000
|
LSE
|
10:01:33
|
|
99
|
3272.500
|
CHIX
|
10:01:33
|
|
76
|
3273.500
|
CHIX
|
10:01:30
|
|
12
|
3273.500
|
CHIX
|
10:01:30
|
|
422
|
3273.000
|
LSE
|
10:00:30
|
|
140
|
3273.000
|
LSE
|
10:00:30
|
|
37
|
3273.500
|
LSE
|
10:00:30
|
|
498
|
3273.500
|
LSE
|
10:00:30
|
|
109
|
3268.500
|
BATE
|
09:58:23
|
|
4
|
3268.500
|
BATE
|
09:58:23
|
|
94
|
3271.000
|
CHIX
|
09:58:21
|
|
528
|
3276.500
|
LSE
|
09:56:39
|
|
15
|
3278.000
|
BATE
|
09:56:01
|
|
100
|
3278.000
|
BATE
|
09:56:01
|
|
93
|
3278.000
|
CHIX
|
09:56:01
|
|
81
|
3278.000
|
CHIX
|
09:56:01
|
|
110
|
3277.000
|
BATE
|
09:54:46
|
|
536
|
3277.000
|
LSE
|
09:54:46
|
|
97
|
3277.000
|
LSE
|
09:54:46
|
|
140
|
3278.500
|
BATE
|
09:53:50
|
|
27
|
3278.500
|
BATE
|
09:53:50
|
|
8
|
3278.500
|
BATE
|
09:53:50
|
|
174
|
3279.500
|
CHIX
|
09:53:34
|
|
90
|
3279.500
|
CHIX
|
09:53:34
|
|
309
|
3278.500
|
LSE
|
09:52:02
|
|
138
|
3278.500
|
LSE
|
09:52:02
|
|
200
|
3278.500
|
LSE
|
09:52:02
|
|
90
|
3278.000
|
CHIX
|
09:52:02
|
|
74
|
3279.000
|
LSE
|
09:51:19
|
|
34
|
3279.000
|
LSE
|
09:51:19
|
|
129
|
3279.000
|
LSE
|
09:51:19
|
|
91
|
3279.000
|
LSE
|
09:51:19
|
|
64
|
3279.000
|
LSE
|
09:51:19
|
|
191
|
3279.000
|
LSE
|
09:51:18
|
|
101
|
3277.500
|
BATE
|
09:50:09
|
|
84
|
3277.500
|
CHIX
|
09:49:39
|
|
546
|
3279.000
|
LSE
|
09:48:57
|
|
89
|
3278.500
|
CHIX
|
09:48:57
|
|
29
|
3284.000
|
CHIX
|
09:46:47
|
|
53
|
3284.000
|
CHIX
|
09:46:47
|
|
110
|
3284.500
|
CHIX
|
09:46:47
|
|
94
|
3284.500
|
BATE
|
09:46:47
|
|
29
|
3284.500
|
BATE
|
09:46:47
|
|
573
|
3284.500
|
LSE
|
09:46:47
|
|
11
|
3284.500
|
BATE
|
09:46:47
|
|
92
|
3284.500
|
BATE
|
09:46:47
|
|
31
|
3282.500
|
CHIX
|
09:45:08
|
|
61
|
3282.500
|
CHIX
|
09:45:05
|
|
87
|
3282.500
|
CHIX
|
09:45:05
|
|
22
|
3282.500
|
CHIX
|
09:45:05
|
|
7
|
3282.500
|
BATE
|
09:45:05
|
|
105
|
3282.500
|
BATE
|
09:45:05
|
|
81
|
3282.500
|
BATE
|
09:45:05
|
|
93
|
3282.500
|
CHIX
|
09:45:05
|
|
60
|
3282.500
|
BATE
|
09:45:05
|
|
636
|
3283.000
|
LSE
|
09:44:55
|
|
81
|
3281.500
|
CHIX
|
09:43:48
|
|
71
|
3281.000
|
BATE
|
09:43:48
|
|
13
|
3281.000
|
BATE
|
09:43:48
|
|
20
|
3281.000
|
BATE
|
09:43:48
|
|
13
|
3281.000
|
BATE
|
09:43:48
|
|
95
|
3281.500
|
LSE
|
09:43:48
|
|
500
|
3281.500
|
LSE
|
09:43:48
|
|
47
|
3277.500
|
CHIX
|
09:42:12
|
|
253
|
3275.500
|
LSE
|
09:40:57
|
|
360
|
3275.500
|
LSE
|
09:40:57
|
|
27
|
3274.000
|
BATE
|
09:38:25
|
|
27
|
3274.000
|
BATE
|
09:38:25
|
|
62
|
3274.000
|
BATE
|
09:38:25
|
|
584
|
3274.500
|
LSE
|
09:38:25
|
|
78
|
3274.500
|
CHIX
|
09:37:59
|
|
5
|
3274.500
|
CHIX
|
09:37:59
|
|
87
|
3274.000
|
CHIX
|
09:37:59
|
|
634
|
3272.500
|
LSE
|
09:36:39
|
|
16
|
3272.500
|
CHIX
|
09:36:10
|
|
18
|
3272.500
|
CHIX
|
09:36:10
|
|
20
|
3272.500
|
CHIX
|
09:36:10
|
|
44
|
3271.500
|
BATE
|
09:35:06
|
|
59
|
3271.500
|
BATE
|
09:35:04
|
|
48
|
3271.500
|
BATE
|
09:35:04
|
|
63
|
3271.500
|
BATE
|
09:35:04
|
|
36
|
3272.000
|
CHIX
|
09:35:03
|
|
50
|
3272.000
|
CHIX
|
09:35:03
|
|
37
|
3272.000
|
CHIX
|
09:35:03
|
|
81
|
3272.000
|
CHIX
|
09:35:03
|
|
57
|
3272.000
|
CHIX
|
09:35:03
|
|
94
|
3273.000
|
CHIX
|
09:34:54
|
|
449
|
3272.500
|
LSE
|
09:34:54
|
|
100
|
3272.500
|
LSE
|
09:34:54
|
|
487
|
3273.000
|
LSE
|
09:34:16
|
|
99
|
3273.000
|
LSE
|
09:34:16
|
|
115
|
3269.500
|
BATE
|
09:31:24
|
|
560
|
3270.000
|
LSE
|
09:31:24
|
|
86
|
3270.000
|
CHIX
|
09:31:24
|
|
578
|
3273.000
|
LSE
|
09:29:54
|
|
80
|
3273.500
|
CHIX
|
09:29:54
|
|
83
|
3275.500
|
CHIX
|
09:29:04
|
|
103
|
3276.500
|
BATE
|
09:29:04
|
|
89
|
3276.500
|
CHIX
|
09:29:04
|
|
115
|
3277.000
|
BATE
|
09:27:35
|
|
240
|
3277.500
|
LSE
|
09:27:34
|
|
377
|
3277.500
|
LSE
|
09:27:34
|
|
4
|
3277.500
|
CHIX
|
09:27:34
|
|
80
|
3277.500
|
CHIX
|
09:27:34
|
|
6
|
3277.500
|
CHIX
|
09:26:11
|
|
68
|
3276.500
|
CHIX
|
09:26:01
|
|
359
|
3278.000
|
LSE
|
09:25:48
|
|
250
|
3278.000
|
LSE
|
09:25:48
|
|
112
|
3279.000
|
BATE
|
09:25:12
|
|
94
|
3278.500
|
CHIX
|
09:25:12
|
|
248
|
3279.000
|
BATE
|
09:25:12
|
|
97
|
3280.500
|
CHIX
|
09:25:02
|
|
647
|
3280.000
|
LSE
|
09:24:15
|
|
632
|
3280.000
|
LSE
|
09:23:13
|
|
90
|
3280.000
|
CHIX
|
09:23:13
|
|
89
|
3281.000
|
CHIX
|
09:22:53
|
|
105
|
3277.000
|
BATE
|
09:21:43
|
|
89
|
3278.000
|
CHIX
|
09:21:43
|
|
105
|
3278.500
|
BATE
|
09:21:43
|
|
95
|
3278.500
|
CHIX
|
09:21:43
|
|
167
|
3278.500
|
BATE
|
09:21:43
|
|
570
|
3279.000
|
LSE
|
09:21:41
|
|
80
|
3274.000
|
LSE
|
09:20:00
|
|
570
|
3274.000
|
LSE
|
09:20:00
|
|
95
|
3274.000
|
CHIX
|
09:18:37
|
|
95
|
3274.500
|
CHIX
|
09:18:33
|
|
550
|
3274.000
|
LSE
|
09:17:52
|
|
33
|
3274.000
|
LSE
|
09:17:52
|
|
84
|
3274.500
|
CHIX
|
09:17:52
|
|
8
|
3273.000
|
CHIX
|
09:16:35
|
|
82
|
3273.000
|
CHIX
|
09:16:35
|
|
112
|
3273.500
|
CHIX
|
09:16:26
|
|
641
|
3275.000
|
LSE
|
09:16:17
|
|
60
|
3274.000
|
CHIX
|
09:16:00
|
|
67
|
3269.500
|
BATE
|
09:15:17
|
|
14
|
3269.500
|
BATE
|
09:15:17
|
|
25
|
3269.500
|
BATE
|
09:15:17
|
|
48
|
3269.500
|
BATE
|
09:15:17
|
|
67
|
3269.500
|
BATE
|
09:15:17
|
|
567
|
3269.000
|
LSE
|
09:14:26
|
|
23
|
3267.000
|
CHIX
|
09:13:20
|
|
58
|
3267.000
|
CHIX
|
09:13:20
|
|
1
|
3267.500
|
BATE
|
09:12:51
|
|
34
|
3267.500
|
BATE
|
09:12:51
|
|
26
|
3267.500
|
BATE
|
09:12:51
|
|
45
|
3267.500
|
BATE
|
09:12:51
|
|
13
|
3267.500
|
BATE
|
09:12:51
|
|
614
|
3268.000
|
LSE
|
09:12:51
|
|
92
|
3268.000
|
CHIX
|
09:12:51
|
|
27
|
3266.500
|
BATE
|
09:11:42
|
|
23
|
3266.500
|
BATE
|
09:11:42
|
|
93
|
3266.500
|
CHIX
|
09:11:42
|
|
8
|
3266.500
|
BATE
|
09:11:42
|
|
8
|
3266.500
|
BATE
|
09:11:42
|
|
8
|
3266.500
|
BATE
|
09:11:42
|
|
31
|
3266.500
|
BATE
|
09:11:42
|
|
86
|
3267.000
|
CHIX
|
09:11:29
|
|
652
|
3267.000
|
LSE
|
09:11:29
|
|
471
|
3266.000
|
LSE
|
09:10:03
|
|
101
|
3266.000
|
LSE
|
09:10:03
|
|
95
|
3267.000
|
CHIX
|
09:08:58
|
|
598
|
3269.000
|
LSE
|
09:07:57
|
|
23
|
3269.000
|
CHIX
|
09:07:57
|
|
74
|
3269.000
|
CHIX
|
09:07:57
|
|
111
|
3271.000
|
BATE
|
09:07:30
|
|
92
|
3272.500
|
CHIX
|
09:07:17
|
|
617
|
3274.500
|
LSE
|
09:07:12
|
|
104
|
3268.500
|
BATE
|
09:05:39
|
|
83
|
3269.000
|
CHIX
|
09:05:33
|
|
101
|
3269.500
|
BATE
|
09:05:22
|
|
15
|
3271.000
|
LSE
|
09:05:00
|
|
22
|
3271.000
|
LSE
|
09:05:00
|
|
22
|
3271.000
|
LSE
|
09:05:00
|
|
244
|
3271.000
|
LSE
|
09:05:00
|
|
250
|
3270.500
|
LSE
|
09:05:00
|
|
85
|
3270.000
|
CHIX
|
09:05:00
|
|
97
|
3270.000
|
CHIX
|
09:05:00
|
|
4
|
3271.500
|
CHIX
|
09:04:36
|
|
582
|
3269.500
|
LSE
|
09:03:35
|
|
105
|
3269.500
|
BATE
|
09:03:31
|
|
23
|
3270.500
|
CHIX
|
09:03:05
|
|
76
|
3270.500
|
CHIX
|
09:03:05
|
|
28
|
3272.000
|
BATE
|
09:02:30
|
|
96
|
3272.000
|
CHIX
|
09:02:30
|
|
13
|
3272.000
|
BATE
|
09:02:30
|
|
14
|
3272.000
|
BATE
|
09:02:30
|
|
16
|
3272.000
|
BATE
|
09:02:30
|
|
62
|
3272.000
|
BATE
|
09:02:30
|
|
79
|
3272.000
|
BATE
|
09:02:30
|
|
40
|
3272.000
|
BATE
|
09:02:30
|
|
60
|
3272.000
|
BATE
|
09:02:30
|
|
653
|
3272.500
|
LSE
|
09:02:30
|
|
97
|
3272.500
|
CHIX
|
09:02:30
|
|
86
|
3272.500
|
CHIX
|
09:02:30
|
|
140
|
3273.000
|
LSE
|
09:02:14
|
|
14
|
3273.000
|
LSE
|
09:02:14
|
|
220
|
3273.000
|
LSE
|
09:02:14
|
|
250
|
3273.000
|
LSE
|
09:02:14
|
|
13
|
3268.500
|
CHIX
|
09:00:12
|
|
92
|
3268.000
|
CHIX
|
09:00:12
|
|
635
|
3270.000
|
LSE
|
08:59:48
|
|
34
|
3268.500
|
BATE
|
08:59:22
|
|
74
|
3268.500
|
BATE
|
08:59:22
|
|
100
|
3270.500
|
CHIX
|
08:58:57
|
|
641
|
3270.000
|
LSE
|
08:57:46
|
|
2
|
3268.500
|
CHIX
|
08:56:56
|
|
97
|
3268.500
|
CHIX
|
08:56:56
|
|
118
|
3270.000
|
BATE
|
08:56:23
|
|
15
|
3270.000
|
CHIX
|
08:56:23
|
|
17
|
3270.000
|
CHIX
|
08:56:23
|
|
57
|
3270.000
|
CHIX
|
08:56:23
|
|
575
|
3271.000
|
LSE
|
08:56:23
|
|
94
|
3272.000
|
CHIX
|
08:54:39
|
|
586
|
3272.000
|
LSE
|
08:54:39
|
|
96
|
3272.000
|
CHIX
|
08:54:39
|
|
118
|
3272.500
|
BATE
|
08:53:59
|
|
102
|
3274.000
|
BATE
|
08:53:54
|
|
105
|
3273.500
|
BATE
|
08:53:14
|
|
105
|
3274.000
|
BATE
|
08:53:14
|
|
632
|
3275.000
|
LSE
|
08:52:56
|
|
79
|
3276.000
|
CHIX
|
08:52:50
|
|
54
|
3276.000
|
CHIX
|
08:52:50
|
|
647
|
3276.500
|
LSE
|
08:52:41
|
|
36
|
3276.000
|
CHIX
|
08:52:41
|
|
51
|
3276.000
|
CHIX
|
08:52:41
|
|
91
|
3275.500
|
CHIX
|
08:52:06
|
|
110
|
3276.000
|
CHIX
|
08:51:41
|
|
4
|
3276.000
|
CHIX
|
08:51:41
|
|
306
|
3273.000
|
LSE
|
08:50:46
|
|
183
|
3273.000
|
LSE
|
08:50:46
|
|
135
|
3273.000
|
LSE
|
08:50:46
|
|
91
|
3268.500
|
CHIX
|
08:49:26
|
|
111
|
3268.500
|
BATE
|
08:49:26
|
|
384
|
3271.000
|
LSE
|
08:48:37
|
|
150
|
3271.000
|
LSE
|
08:48:37
|
|
86
|
3270.000
|
CHIX
|
08:47:46
|
|
111
|
3270.500
|
BATE
|
08:47:46
|
|
93
|
3271.500
|
CHIX
|
08:47:40
|
|
108
|
3272.000
|
BATE
|
08:47:29
|
|
100
|
3272.500
|
BATE
|
08:47:29
|
|
81
|
3272.500
|
CHIX
|
08:47:29
|
|
93
|
3272.500
|
CHIX
|
08:47:29
|
|
565
|
3273.500
|
LSE
|
08:47:11
|
|
113
|
3272.000
|
BATE
|
08:46:11
|
|
87
|
3272.000
|
CHIX
|
08:46:11
|
|
94
|
3273.000
|
CHIX
|
08:46:05
|
|
533
|
3273.500
|
LSE
|
08:46:05
|
|
641
|
3269.500
|
LSE
|
08:45:07
|
|
92
|
3267.000
|
CHIX
|
08:43:23
|
|
34
|
3267.000
|
BATE
|
08:43:23
|
|
10
|
3267.000
|
BATE
|
08:43:21
|
|
66
|
3267.000
|
BATE
|
08:43:21
|
|
83
|
3269.000
|
CHIX
|
08:43:09
|
|
597
|
3269.000
|
LSE
|
08:42:55
|
|
149
|
3263.500
|
BATE
|
08:41:59
|
|
82
|
3264.000
|
CHIX
|
08:41:59
|
|
123
|
3264.000
|
BATE
|
08:41:53
|
|
544
|
3265.000
|
LSE
|
08:41:20
|
|
531
|
3264.000
|
LSE
|
08:39:56
|
|
89
|
3264.000
|
CHIX
|
08:39:40
|
|
14
|
3265.500
|
CHIX
|
08:39:30
|
|
78
|
3265.500
|
CHIX
|
08:39:30
|
|
81
|
3268.000
|
CHIX
|
08:39:10
|
|
118
|
3270.500
|
BATE
|
08:38:59
|
|
95
|
3271.500
|
CHIX
|
08:38:54
|
|
539
|
3273.000
|
LSE
|
08:38:43
|
|
105
|
3269.500
|
LSE
|
08:37:46
|
|
217
|
3269.500
|
LSE
|
08:37:46
|
|
208
|
3269.500
|
LSE
|
08:37:46
|
|
86
|
3274.500
|
CHIX
|
08:36:29
|
|
544
|
3276.000
|
LSE
|
08:36:12
|
|
102
|
3276.000
|
BATE
|
08:36:12
|
|
18
|
3276.000
|
BATE
|
08:36:12
|
|
8
|
3276.000
|
BATE
|
08:36:12
|
|
87
|
3276.500
|
CHIX
|
08:36:12
|
|
134
|
3277.000
|
BATE
|
08:35:49
|
|
94
|
3277.500
|
CHIX
|
08:35:34
|
|
621
|
3278.000
|
LSE
|
08:35:10
|
|
111
|
3276.000
|
BATE
|
08:34:22
|
|
82
|
3276.500
|
CHIX
|
08:34:22
|
|
140
|
3278.000
|
CHIX
|
08:34:14
|
|
543
|
3279.000
|
LSE
|
08:34:05
|
|
636
|
3274.500
|
LSE
|
08:32:46
|
|
69
|
3274.000
|
CHIX
|
08:32:20
|
|
86
|
3270.000
|
CHIX
|
08:30:59
|
|
641
|
3271.500
|
LSE
|
08:30:53
|
|
32
|
3271.500
|
CHIX
|
08:30:23
|
|
66
|
3271.500
|
CHIX
|
08:30:23
|
|
111
|
3271.500
|
BATE
|
08:30:23
|
|
90
|
3271.500
|
CHIX
|
08:30:23
|
|
23
|
3271.500
|
CHIX
|
08:30:23
|
|
19
|
3271.500
|
BATE
|
08:30:23
|
|
64
|
3271.500
|
CHIX
|
08:30:23
|
|
43
|
3271.500
|
BATE
|
08:30:23
|
|
40
|
3271.500
|
BATE
|
08:30:13
|
|
103
|
3271.500
|
BATE
|
08:29:27
|
|
112
|
3271.500
|
BATE
|
08:29:27
|
|
71
|
3272.000
|
BATE
|
08:29:07
|
|
39
|
3272.000
|
BATE
|
08:29:07
|
|
244
|
3271.500
|
LSE
|
08:28:13
|
|
56
|
3271.000
|
LSE
|
08:28:13
|
|
92
|
3271.000
|
LSE
|
08:28:13
|
|
200
|
3271.000
|
LSE
|
08:28:13
|
|
512
|
3271.000
|
LSE
|
08:28:13
|
|
97
|
3271.000
|
LSE
|
08:28:13
|
|
99
|
3270.000
|
CHIX
|
08:27:45
|
|
90
|
3270.000
|
CHIX
|
08:27:45
|
|
592
|
3272.500
|
LSE
|
08:27:19
|
|
92
|
3272.500
|
CHIX
|
08:26:25
|
|
86
|
3273.500
|
CHIX
|
08:26:25
|
|
95
|
3273.500
|
CHIX
|
08:26:25
|
|
549
|
3274.000
|
LSE
|
08:26:16
|
|
250
|
3278.000
|
LSE
|
08:25:37
|
|
100
|
3272.500
|
BATE
|
08:24:52
|
|
110
|
3272.500
|
BATE
|
08:24:52
|
|
80
|
3272.500
|
CHIX
|
08:24:52
|
|
80
|
3274.500
|
CHIX
|
08:24:16
|
|
11
|
3274.500
|
CHIX
|
08:24:16
|
|
596
|
3275.500
|
LSE
|
08:24:16
|
|
543
|
3271.500
|
LSE
|
08:23:14
|
|
117
|
3270.000
|
BATE
|
08:22:44
|
|
68
|
3272.000
|
BATE
|
08:22:37
|
|
40
|
3272.000
|
BATE
|
08:22:37
|
|
21
|
3272.500
|
CHIX
|
08:22:36
|
|
66
|
3272.500
|
CHIX
|
08:22:36
|
|
89
|
3272.500
|
CHIX
|
08:22:36
|
|
590
|
3273.000
|
LSE
|
08:21:51
|
|
21
|
3273.000
|
CHIX
|
08:21:51
|
|
62
|
3273.000
|
CHIX
|
08:21:51
|
|
108
|
3278.500
|
CHIX
|
08:21:00
|
|
98
|
3278.500
|
CHIX
|
08:21:00
|
|
13
|
3280.500
|
CHIX
|
08:19:56
|
|
83
|
3280.500
|
CHIX
|
08:19:56
|
|
566
|
3281.500
|
LSE
|
08:19:42
|
|
617
|
3281.000
|
LSE
|
08:19:42
|
|
27
|
3281.000
|
LSE
|
08:19:42
|
|
108
|
3281.000
|
BATE
|
08:19:42
|
|
124
|
3281.000
|
BATE
|
08:19:42
|
|
121
|
3282.000
|
CHIX
|
08:19:15
|
|
43
|
3283.000
|
CHIX
|
08:19:12
|
|
250
|
3283.500
|
LSE
|
08:19:01
|
|
549
|
3283.500
|
LSE
|
08:19:01
|
|
175
|
3284.500
|
LSE
|
08:18:03
|
|
100
|
3284.000
|
BATE
|
08:17:44
|
|
119
|
3284.000
|
BATE
|
08:17:44
|
|
91
|
3284.000
|
CHIX
|
08:17:44
|
|
94
|
3285.500
|
LSE
|
08:17:38
|
|
211
|
3285.500
|
LSE
|
08:17:38
|
|
110
|
3286.500
|
BATE
|
08:16:58
|
|
89
|
3286.500
|
CHIX
|
08:16:58
|
|
116
|
3287.000
|
BATE
|
08:16:54
|
|
110
|
3287.500
|
CHIX
|
08:16:52
|
|
90
|
3287.500
|
CHIX
|
08:16:31
|
|
4
|
3289.500
|
CHIX
|
08:16:14
|
|
100
|
3289.500
|
CHIX
|
08:16:14
|
|
110
|
3289.500
|
LSE
|
08:16:06
|
|
250
|
3289.000
|
LSE
|
08:16:06
|
|
200
|
3289.000
|
LSE
|
08:16:06
|
|
624
|
3289.000
|
LSE
|
08:16:06
|
|
39
|
3284.500
|
CHIX
|
08:15:19
|
|
54
|
3284.500
|
CHIX
|
08:15:19
|
|
117
|
3284.000
|
BATE
|
08:14:52
|
|
103
|
3284.000
|
BATE
|
08:14:52
|
|
94
|
3285.000
|
CHIX
|
08:14:49
|
|
86
|
3285.000
|
CHIX
|
08:14:49
|
|
581
|
3286.000
|
LSE
|
08:14:47
|
|
350
|
3282.500
|
LSE
|
08:13:44
|
|
250
|
3282.500
|
LSE
|
08:13:44
|
|
573
|
3285.000
|
LSE
|
08:13:36
|
|
81
|
3281.000
|
CHIX
|
08:12:51
|
|
5
|
3282.500
|
CHIX
|
08:12:31
|
|
93
|
3283.000
|
CHIX
|
08:12:21
|
|
123
|
3285.500
|
BATE
|
08:12:12
|
|
88
|
3285.500
|
CHIX
|
08:12:12
|
|
528
|
3285.500
|
LSE
|
08:12:12
|
|
116
|
3286.000
|
BATE
|
08:12:12
|
|
111
|
3286.000
|
BATE
|
08:12:12
|
|
84
|
3287.000
|
CHIX
|
08:11:58
|
|
90
|
3288.000
|
CHIX
|
08:11:57
|
|
421
|
3286.500
|
LSE
|
08:11:26
|
|
153
|
3286.500
|
LSE
|
08:11:26
|
|
93
|
3286.500
|
CHIX
|
08:11:26
|
|
628
|
3286.500
|
LSE
|
08:10:18
|
|
89
|
3281.500
|
CHIX
|
08:09:16
|
|
125
|
3283.000
|
LSE
|
08:09:13
|
|
121
|
3282.500
|
BATE
|
08:09:13
|
|
220
|
3283.000
|
LSE
|
08:09:13
|
|
250
|
3283.000
|
LSE
|
08:09:13
|
|
50
|
3283.000
|
LSE
|
08:09:13
|
|
86
|
3284.000
|
CHIX
|
08:09:07
|
|
124
|
3284.500
|
BATE
|
08:09:07
|
|
122
|
3284.500
|
BATE
|
08:09:07
|
|
25
|
3285.500
|
BATE
|
08:09:04
|
|
123
|
3285.500
|
CHIX
|
08:08:49
|
|
97
|
3286.000
|
CHIX
|
08:08:49
|
|
99
|
3286.000
|
CHIX
|
08:08:49
|
|
571
|
3286.000
|
LSE
|
08:08:49
|
|
15
|
3284.000
|
CHIX
|
08:08:03
|
|
58
|
3287.000
|
LSE
|
08:07:54
|
|
498
|
3287.000
|
LSE
|
08:07:54
|
|
82
|
3282.500
|
CHIX
|
08:07:05
|
|
93
|
3283.500
|
CHIX
|
08:06:57
|
|
35
|
3285.000
|
CHIX
|
08:06:57
|
|
62
|
3285.000
|
CHIX
|
08:06:57
|
|
620
|
3286.000
|
LSE
|
08:06:57
|
|
93
|
3286.500
|
CHIX
|
08:06:54
|
|
104
|
3282.000
|
BATE
|
08:06:06
|
|
586
|
3284.500
|
LSE
|
08:06:03
|
|
122
|
3285.000
|
BATE
|
08:06:03
|
|
104
|
3285.000
|
BATE
|
08:06:03
|
|
96
|
3285.500
|
CHIX
|
08:05:42
|
|
43
|
3287.000
|
LSE
|
08:05:38
|
|
280
|
3287.000
|
LSE
|
08:05:38
|
|
250
|
3287.000
|
LSE
|
08:05:38
|
|
538
|
3287.000
|
LSE
|
08:04:50
|
|
89
|
3288.000
|
CHIX
|
08:04:35
|
|
71
|
3288.500
|
BATE
|
08:04:35
|
|
44
|
3288.500
|
BATE
|
08:04:35
|
|
64
|
3288.500
|
BATE
|
08:04:35
|
|
117
|
3288.500
|
BATE
|
08:04:35
|
|
28
|
3290.000
|
CHIX
|
08:04:35
|
|
109
|
3290.000
|
BATE
|
08:04:35
|
|
84
|
3290.000
|
CHIX
|
08:04:35
|
|
115
|
3290.000
|
BATE
|
08:04:35
|
|
53
|
3290.000
|
CHIX
|
08:04:35
|
|
94
|
3291.000
|
CHIX
|
08:04:15
|
|
84
|
3292.000
|
CHIX
|
08:04:13
|
|
611
|
3291.500
|
LSE
|
08:04:03
|
|
114
|
3289.500
|
BATE
|
08:03:56
|
|
5
|
3288.500
|
BATE
|
08:03:47
|
|
56
|
3288.500
|
BATE
|
08:03:47
|
|
67
|
3288.500
|
BATE
|
08:03:47
|
|
560
|
3288.500
|
LSE
|
08:03:29
|
|
97
|
3289.000
|
CHIX
|
08:03:29
|
|
581
|
3288.500
|
LSE
|
08:03:02
|
|
97
|
3288.500
|
CHIX
|
08:02:50
|
|
90
|
3291.000
|
CHIX
|
08:02:45
|
|
77
|
3292.000
|
CHIX
|
08:02:37
|
|
13
|
3292.000
|
CHIX
|
08:02:37
|
|
500
|
3292.500
|
LSE
|
08:02:37
|
|
128
|
3292.500
|
LSE
|
08:02:37
|
|
99
|
3293.000
|
CHIX
|
08:01:52
|
|
82
|
3294.500
|
CHIX
|
08:01:50
|
|
585
|
3295.000
|
LSE
|
08:01:50
|
|
90
|
3290.000
|
CHIX
|
08:01:21
|
|
95
|
3290.000
|
CHIX
|
08:01:21
|
|
538
|
3291.000
|
LSE
|
08:01:13
|
|
83
|
3292.000
|
CHIX
|
08:01:06
|
|
543
|
3284.000
|
LSE
|
08:00:39
|
|
114
|
3286.000
|
BATE
|
08:00:18
|
|
547
|
3294.000
|
LSE
|
08:00:17
|
|
260
|
3295.000
|
LSE
|
08:00:16
|
|
328
|
3295.000
|
LSE
|
08:00:16
|
Exhibit 2
British American Tobacco p.l.c. (the “Company”) – Voting Rights and Capital
In conformity with the Disclosure Guidance and Transparency Rules provision 5.6.1, we notify the market of the following:-
That, as at 28 February 2022, the Company’s issued share capital consisted of 2,291,675,941 ordinary shares of 25p each (“Shares”) with voting rights (the “Voting
Rights Figure”).
As at 28 February 2022, the Company held 164,945,718 Shares in Treasury.
The Voting Rights Figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their
voting rights interest, or a change to that interest, in the Company under the FCA’s Disclosure Guidance and Transparency Rules.
Oliver Martin
Assistant Secretary
British American Tobacco p.l.c.
1 March 2022