British American Tobacco p.l.c 6-K, filed Nov 29, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-11-29
For: 2022-11-29
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on November 29, 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
November 29, 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 November 29, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated November 29, 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/ Wioleta Koszolko
|
||
| Name: |
Wioleta Koszolko |
|||
| Title: |
Senior Assistant Company Secretary
|
|||
Date: November 29, 2022
Exhibit 1
British American Tobacco p.l.c.
29 November 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28
April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
28 November 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
231,858
|
|
Highest price paid per share (pence):
|
3367.50p
|
|
Lowest price paid per share (pence):
|
3264.50p
|
|
Volume weighted average price paid per share (pence):
|
3331.7052p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 218,307,467 of its shares in Treasury. The
Company has 2,238,557,437 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 November 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
28/11/2022
|
181,218
|
3,336.1469
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
28/11/2022
|
13,509
|
3,310.9158
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
28/11/2022
|
37,131
|
3,317.5914
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
31
|
3,364.00
|
LSE
|
16:04:46
|
|
268
|
3,364.00
|
LSE
|
16:04:46
|
|
37
|
3,364.00
|
LSE
|
16:04:46
|
|
31
|
3,364.00
|
LSE
|
16:04:46
|
|
37
|
3,364.00
|
LSE
|
16:04:46
|
|
268
|
3,364.00
|
LSE
|
16:04:46
|
|
31
|
3,364.00
|
LSE
|
16:04:46
|
|
37
|
3,364.00
|
LSE
|
16:04:46
|
|
268
|
3,364.00
|
LSE
|
16:04:46
|
|
97
|
3,363.50
|
LSE
|
16:04:33
|
|
59
|
3,363.50
|
LSE
|
16:04:33
|
|
170
|
3,363.50
|
LSE
|
16:04:33
|
|
19
|
3,364.00
|
LSE
|
16:04:19
|
|
16
|
3,364.00
|
LSE
|
16:04:19
|
|
291
|
3,364.00
|
LSE
|
16:04:19
|
|
83
|
3,364.00
|
LSE
|
16:04:19
|
|
371
|
3,364.50
|
LSE
|
16:04:15
|
|
99
|
3,365.50
|
LSE
|
16:04:15
|
|
18
|
3,365.50
|
LSE
|
16:03:28
|
|
160
|
3,362.50
|
LSE
|
16:02:35
|
|
160
|
3,362.50
|
LSE
|
16:02:33
|
|
36
|
3,362.00
|
LSE
|
16:02:18
|
|
172
|
3,362.00
|
LSE
|
16:02:18
|
|
27
|
3,361.50
|
LSE
|
16:02:06
|
|
32
|
3,361.50
|
LSE
|
16:02:06
|
|
76
|
3,361.50
|
LSE
|
16:02:06
|
|
159
|
3,361.50
|
LSE
|
16:02:06
|
|
294
|
3,361.50
|
LSE
|
16:02:06
|
|
112
|
3,361.50
|
LSE
|
16:01:53
|
|
160
|
3,361.50
|
LSE
|
16:01:53
|
|
270
|
3,361.00
|
LSE
|
16:01:19
|
|
203
|
3,361.00
|
LSE
|
16:01:13
|
|
24
|
3,361.00
|
LSE
|
16:00:54
|
|
29
|
3,361.00
|
LSE
|
16:00:54
|
|
69
|
3,361.00
|
LSE
|
16:00:54
|
|
150
|
3,361.00
|
LSE
|
16:00:54
|
|
150
|
3,361.00
|
LSE
|
16:00:54
|
|
29
|
3,361.00
|
LSE
|
16:00:54
|
|
24
|
3,361.00
|
LSE
|
16:00:54
|
|
186
|
3,361.00
|
LSE
|
16:00:25
|
|
97
|
3,361.50
|
LSE
|
16:00:17
|
|
221
|
3,361.50
|
LSE
|
16:00:17
|
|
99
|
3,361.50
|
LSE
|
16:00:17
|
|
116
|
3,361.00
|
LSE
|
16:00:17
|
|
3
|
3,360.50
|
LSE
|
16:00:00
|
|
276
|
3,360.50
|
LSE
|
16:00:00
|
|
6
|
3,361.00
|
LSE
|
15:59:30
|
|
70
|
3,361.00
|
LSE
|
15:59:30
|
|
17
|
3,361.00
|
LSE
|
15:59:30
|
|
10
|
3,361.00
|
LSE
|
15:59:30
|
|
196
|
3,361.00
|
LSE
|
15:59:30
|
|
15
|
3,361.00
|
LSE
|
15:59:30
|
|
12
|
3,361.00
|
LSE
|
15:59:30
|
|
6
|
3,361.00
|
LSE
|
15:59:30
|
|
76
|
3,361.00
|
LSE
|
15:59:30
|
|
196
|
3,361.00
|
LSE
|
15:59:30
|
|
97
|
3,361.00
|
LSE
|
15:59:30
|
|
55
|
3,361.00
|
LSE
|
15:59:30
|
|
25
|
3,361.00
|
LSE
|
15:59:20
|
|
70
|
3,361.00
|
LSE
|
15:59:20
|
|
30
|
3,361.00
|
LSE
|
15:59:20
|
|
189
|
3,361.00
|
LSE
|
15:59:20
|
|
154
|
3,361.00
|
LSE
|
15:59:20
|
|
160
|
3,361.00
|
LSE
|
15:59:20
|
|
72
|
3,361.00
|
LSE
|
15:59:10
|
|
180
|
3,361.00
|
LSE
|
15:59:10
|
|
23
|
3,361.00
|
LSE
|
15:59:10
|
|
328
|
3,361.00
|
LSE
|
15:59:10
|
|
29
|
3,359.50
|
LSE
|
15:58:51
|
|
238
|
3,359.50
|
LSE
|
15:58:51
|
|
99
|
3,359.50
|
LSE
|
15:58:51
|
|
180
|
3,359.50
|
LSE
|
15:58:51
|
|
299
|
3,359.50
|
LSE
|
15:58:50
|
|
199
|
3,359.00
|
LSE
|
15:57:38
|
|
99
|
3,359.50
|
LSE
|
15:57:30
|
|
97
|
3,359.50
|
LSE
|
15:57:30
|
|
180
|
3,359.50
|
LSE
|
15:57:30
|
|
4
|
3,359.50
|
LSE
|
15:57:30
|
|
314
|
3,359.50
|
LSE
|
15:57:25
|
|
30
|
3,359.50
|
LSE
|
15:57:01
|
|
36
|
3,359.50
|
LSE
|
15:57:01
|
|
84
|
3,359.50
|
LSE
|
15:57:01
|
|
193
|
3,359.50
|
LSE
|
15:57:01
|
|
36
|
3,359.50
|
LSE
|
15:57:01
|
|
277
|
3,359.50
|
LSE
|
15:57:01
|
|
30
|
3,359.50
|
LSE
|
15:57:01
|
|
294
|
3,359.00
|
LSE
|
15:56:27
|
|
140
|
3,359.00
|
LSE
|
15:56:25
|
|
97
|
3,359.50
|
LSE
|
15:55:52
|
|
262
|
3,359.50
|
LSE
|
15:55:52
|
|
262
|
3,359.50
|
LSE
|
15:55:52
|
|
262
|
3,359.50
|
LSE
|
15:55:52
|
|
61
|
3,359.50
|
LSE
|
15:55:52
|
|
279
|
3,360.00
|
LSE
|
15:54:53
|
|
279
|
3,360.00
|
LSE
|
15:54:39
|
|
190
|
3,360.00
|
LSE
|
15:54:39
|
|
311
|
3,360.00
|
LSE
|
15:54:37
|
|
199
|
3,360.00
|
LSE
|
15:54:02
|
|
28
|
3,360.00
|
LSE
|
15:53:50
|
|
199
|
3,360.00
|
LSE
|
15:53:50
|
|
98
|
3,360.00
|
LSE
|
15:53:50
|
|
340
|
3,360.00
|
LSE
|
15:53:49
|
|
53
|
3,360.00
|
LSE
|
15:53:49
|
|
163
|
3,360.00
|
LSE
|
15:53:37
|
|
158
|
3,360.00
|
LSE
|
15:53:36
|
|
179
|
3,360.00
|
LSE
|
15:53:09
|
|
169
|
3,360.00
|
LSE
|
15:53:09
|
|
181
|
3,359.00
|
LSE
|
15:52:23
|
|
58
|
3,359.50
|
LSE
|
15:52:18
|
|
58
|
3,359.50
|
LSE
|
15:52:18
|
|
98
|
3,360.00
|
LSE
|
15:51:30
|
|
32
|
3,360.00
|
LSE
|
15:51:30
|
|
76
|
3,360.00
|
LSE
|
15:51:30
|
|
112
|
3,360.00
|
LSE
|
15:51:30
|
|
98
|
3,360.00
|
LSE
|
15:51:30
|
|
58
|
3,360.00
|
LSE
|
15:51:12
|
|
112
|
3,360.00
|
LSE
|
15:51:12
|
|
19
|
3,360.00
|
LSE
|
15:51:12
|
|
58
|
3,360.00
|
LSE
|
15:51:12
|
|
131
|
3,360.00
|
LSE
|
15:51:12
|
|
189
|
3,360.00
|
LSE
|
15:51:12
|
|
109
|
3,358.50
|
LSE
|
15:50:36
|
|
99
|
3,359.50
|
LSE
|
15:50:17
|
|
133
|
3,359.50
|
LSE
|
15:50:17
|
|
133
|
3,359.50
|
LSE
|
15:50:17
|
|
62
|
3,359.50
|
LSE
|
15:50:17
|
|
62
|
3,359.50
|
LSE
|
15:50:17
|
|
133
|
3,359.50
|
LSE
|
15:50:17
|
|
99
|
3,359.50
|
LSE
|
15:50:17
|
|
41
|
3,359.00
|
LSE
|
15:49:42
|
|
266
|
3,359.00
|
LSE
|
15:49:42
|
|
20
|
3,360.00
|
LSE
|
15:49:36
|
|
98
|
3,360.00
|
LSE
|
15:49:36
|
|
99
|
3,360.00
|
LSE
|
15:49:36
|
|
160
|
3,360.00
|
LSE
|
15:49:12
|
|
205
|
3,360.00
|
LSE
|
15:49:10
|
|
147
|
3,360.00
|
LSE
|
15:49:10
|
|
323
|
3,360.50
|
LSE
|
15:49:08
|
|
250
|
3,361.00
|
LSE
|
15:49:03
|
|
99
|
3,361.00
|
LSE
|
15:48:30
|
|
8
|
3,361.00
|
LSE
|
15:48:30
|
|
90
|
3,359.50
|
LSE
|
15:47:04
|
|
249
|
3,359.50
|
LSE
|
15:47:04
|
|
300
|
3,359.50
|
LSE
|
15:47:04
|
|
215
|
3,362.00
|
LSE
|
15:46:23
|
|
98
|
3,362.00
|
LSE
|
15:46:23
|
|
99
|
3,362.00
|
LSE
|
15:46:14
|
|
98
|
3,362.00
|
LSE
|
15:46:14
|
|
18
|
3,362.00
|
LSE
|
15:46:14
|
|
9
|
3,362.00
|
LSE
|
15:46:14
|
|
18
|
3,362.00
|
LSE
|
15:46:14
|
|
13
|
3,362.00
|
LSE
|
15:46:14
|
|
35
|
3,362.00
|
LSE
|
15:46:14
|
|
188
|
3,362.00
|
LSE
|
15:46:14
|
|
283
|
3,362.00
|
LSE
|
15:46:14
|
|
157
|
3,362.00
|
LSE
|
15:45:55
|
|
19
|
3,362.50
|
LSE
|
15:45:34
|
|
98
|
3,362.50
|
LSE
|
15:45:34
|
|
343
|
3,363.00
|
LSE
|
15:45:24
|
|
237
|
3,363.50
|
LSE
|
15:45:14
|
|
80
|
3,363.50
|
LSE
|
15:45:14
|
|
282
|
3,363.00
|
LSE
|
15:43:58
|
|
199
|
3,363.50
|
LSE
|
15:43:44
|
|
5
|
3,363.50
|
LSE
|
15:43:44
|
|
1
|
3,363.50
|
LSE
|
15:43:44
|
|
147
|
3,363.50
|
LSE
|
15:43:44
|
|
5
|
3,363.50
|
LSE
|
15:43:44
|
|
5
|
3,363.50
|
LSE
|
15:43:44
|
|
5
|
3,363.50
|
LSE
|
15:43:44
|
|
199
|
3,363.50
|
LSE
|
15:43:44
|
|
13
|
3,363.50
|
LSE
|
15:43:44
|
|
294
|
3,363.50
|
LSE
|
15:43:44
|
|
270
|
3,363.50
|
LSE
|
15:43:10
|
|
240
|
3,363.50
|
LSE
|
15:43:10
|
|
8
|
3,363.50
|
LSE
|
15:43:10
|
|
19
|
3,363.50
|
LSE
|
15:43:10
|
|
13
|
3,363.50
|
LSE
|
15:43:10
|
|
19
|
3,363.50
|
LSE
|
15:43:10
|
|
79
|
3,363.50
|
LSE
|
15:43:10
|
|
98
|
3,363.50
|
LSE
|
15:43:10
|
|
180
|
3,363.50
|
LSE
|
15:43:10
|
|
18
|
3,363.50
|
LSE
|
15:42:31
|
|
36
|
3,363.50
|
LSE
|
15:42:31
|
|
15
|
3,363.50
|
LSE
|
15:42:31
|
|
66
|
3,363.50
|
LSE
|
15:42:31
|
|
27
|
3,363.50
|
LSE
|
15:42:31
|
|
272
|
3,363.50
|
LSE
|
15:42:31
|
|
68
|
3,364.00
|
LSE
|
15:42:03
|
|
2
|
3,364.00
|
LSE
|
15:41:31
|
|
61
|
3,364.00
|
LSE
|
15:41:31
|
|
88
|
3,364.00
|
LSE
|
15:41:31
|
|
164
|
3,364.00
|
LSE
|
15:41:23
|
|
226
|
3,363.00
|
LSE
|
15:40:46
|
|
242
|
3,363.00
|
LSE
|
15:40:38
|
|
90
|
3,363.00
|
LSE
|
15:40:38
|
|
151
|
3,362.50
|
LSE
|
15:40:10
|
|
55
|
3,362.50
|
LSE
|
15:39:57
|
|
134
|
3,363.00
|
LSE
|
15:39:26
|
|
230
|
3,363.00
|
LSE
|
15:39:26
|
|
55
|
3,363.00
|
LSE
|
15:39:26
|
|
142
|
3,363.00
|
LSE
|
15:39:26
|
|
198
|
3,363.00
|
LSE
|
15:39:26
|
|
145
|
3,364.00
|
LSE
|
15:38:13
|
|
100
|
3,364.00
|
LSE
|
15:38:10
|
|
186
|
3,364.00
|
LSE
|
15:38:10
|
|
295
|
3,365.00
|
LSE
|
15:37:46
|
|
29
|
3,365.00
|
LSE
|
15:37:46
|
|
99
|
3,365.50
|
LSE
|
15:37:44
|
|
98
|
3,365.50
|
LSE
|
15:37:44
|
|
302
|
3,365.50
|
LSE
|
15:37:23
|
|
162
|
3,366.50
|
LSE
|
15:37:03
|
|
199
|
3,366.50
|
LSE
|
15:36:53
|
|
170
|
3,366.50
|
LSE
|
15:36:47
|
|
67
|
3,366.50
|
LSE
|
15:36:47
|
|
20
|
3,366.00
|
LSE
|
15:36:29
|
|
311
|
3,366.00
|
LSE
|
15:36:29
|
|
337
|
3,366.50
|
LSE
|
15:36:22
|
|
194
|
3,366.00
|
LSE
|
15:34:53
|
|
98
|
3,366.00
|
LSE
|
15:34:53
|
|
24
|
3,366.00
|
LSE
|
15:34:53
|
|
222
|
3,366.00
|
LSE
|
15:34:53
|
|
99
|
3,366.00
|
LSE
|
15:34:53
|
|
339
|
3,366.00
|
LSE
|
15:34:53
|
|
99
|
3,366.50
|
LSE
|
15:34:43
|
|
98
|
3,366.50
|
LSE
|
15:34:43
|
|
12
|
3,366.50
|
LSE
|
15:34:43
|
|
98
|
3,366.00
|
LSE
|
15:34:10
|
|
99
|
3,366.00
|
LSE
|
15:34:10
|
|
326
|
3,365.50
|
LSE
|
15:33:33
|
|
88
|
3,365.50
|
LSE
|
15:33:33
|
|
347
|
3,365.50
|
LSE
|
15:33:33
|
|
318
|
3,365.50
|
LSE
|
15:32:45
|
|
98
|
3,365.50
|
LSE
|
15:32:18
|
|
87
|
3,365.50
|
LSE
|
15:32:18
|
|
99
|
3,365.50
|
LSE
|
15:32:18
|
|
11
|
3,366.00
|
LSE
|
15:31:02
|
|
98
|
3,366.00
|
LSE
|
15:31:02
|
|
463
|
3,366.00
|
LSE
|
15:31:02
|
|
130
|
3,365.50
|
LSE
|
15:31:02
|
|
356
|
3,365.50
|
LSE
|
15:31:02
|
|
283
|
3,366.50
|
LSE
|
15:30:54
|
|
150
|
3,364.00
|
LSE
|
15:29:44
|
|
108
|
3,364.00
|
LSE
|
15:29:44
|
|
98
|
3,364.00
|
LSE
|
15:29:44
|
|
330
|
3,364.00
|
LSE
|
15:29:44
|
|
40
|
3,363.00
|
LSE
|
15:28:26
|
|
243
|
3,363.00
|
LSE
|
15:28:26
|
|
292
|
3,363.00
|
LSE
|
15:28:12
|
|
97
|
3,365.00
|
LSE
|
15:27:18
|
|
201
|
3,365.00
|
LSE
|
15:27:18
|
|
302
|
3,365.50
|
LSE
|
15:27:08
|
|
278
|
3,366.50
|
LSE
|
15:26:46
|
|
328
|
3,367.00
|
LSE
|
15:26:36
|
|
466
|
3,367.00
|
LSE
|
15:26:33
|
|
6
|
3,367.50
|
LSE
|
15:26:23
|
|
20
|
3,367.50
|
LSE
|
15:26:23
|
|
160
|
3,367.50
|
LSE
|
15:26:23
|
|
59
|
3,367.50
|
LSE
|
15:26:23
|
|
270
|
3,367.50
|
LSE
|
15:26:23
|
|
315
|
3,362.00
|
LSE
|
15:23:32
|
|
72
|
3,363.00
|
LSE
|
15:23:23
|
|
99
|
3,363.00
|
LSE
|
15:23:23
|
|
124
|
3,363.00
|
LSE
|
15:23:23
|
|
199
|
3,363.00
|
LSE
|
15:23:23
|
|
292
|
3,362.50
|
LSE
|
15:22:31
|
|
1
|
3,362.50
|
LSE
|
15:22:31
|
|
103
|
3,364.00
|
LSE
|
15:22:29
|
|
99
|
3,364.00
|
LSE
|
15:22:29
|
|
98
|
3,364.00
|
LSE
|
15:22:29
|
|
98
|
3,364.00
|
LSE
|
15:22:29
|
|
239
|
3,364.00
|
LSE
|
15:22:29
|
|
313
|
3,364.00
|
LSE
|
15:22:29
|
|
121
|
3,364.00
|
LSE
|
15:21:43
|
|
118
|
3,364.00
|
LSE
|
15:21:43
|
|
97
|
3,364.50
|
LSE
|
15:20:39
|
|
130
|
3,364.50
|
LSE
|
15:20:39
|
|
67
|
3,364.00
|
LSE
|
15:20:10
|
|
309
|
3,364.50
|
LSE
|
15:20:10
|
|
405
|
3,365.00
|
LSE
|
15:19:50
|
|
446
|
3,365.50
|
LSE
|
15:19:40
|
|
140
|
3,364.50
|
LSE
|
15:18:35
|
|
20
|
3,364.50
|
LSE
|
15:18:35
|
|
230
|
3,364.50
|
LSE
|
15:18:35
|
|
99
|
3,364.50
|
LSE
|
15:18:30
|
|
326
|
3,364.50
|
LSE
|
15:18:14
|
|
346
|
3,365.00
|
LSE
|
15:18:14
|
|
130
|
3,362.50
|
LSE
|
15:17:50
|
|
99
|
3,362.50
|
LSE
|
15:17:50
|
|
298
|
3,359.00
|
LSE
|
15:15:51
|
|
150
|
3,358.50
|
LSE
|
15:15:03
|
|
78
|
3,358.50
|
LSE
|
15:15:03
|
|
98
|
3,358.50
|
LSE
|
15:15:03
|
|
331
|
3,358.50
|
LSE
|
15:15:03
|
|
192
|
3,358.50
|
LSE
|
15:13:58
|
|
89
|
3,358.50
|
LSE
|
15:13:58
|
|
99
|
3,359.00
|
LSE
|
15:13:44
|
|
98
|
3,359.00
|
LSE
|
15:13:44
|
|
150
|
3,359.00
|
LSE
|
15:13:44
|
|
65
|
3,359.00
|
LSE
|
15:13:44
|
|
247
|
3,359.00
|
LSE
|
15:13:44
|
|
317
|
3,356.50
|
LSE
|
15:13:05
|
|
298
|
3,357.00
|
LSE
|
15:12:55
|
|
18
|
3,358.00
|
LSE
|
15:12:31
|
|
98
|
3,358.00
|
LSE
|
15:12:31
|
|
151
|
3,356.50
|
LSE
|
15:11:52
|
|
107
|
3,356.50
|
LSE
|
15:11:52
|
|
292
|
3,357.00
|
LSE
|
15:11:29
|
|
99
|
3,356.50
|
LSE
|
15:10:54
|
|
99
|
3,356.50
|
LSE
|
15:10:54
|
|
91
|
3,356.50
|
LSE
|
15:10:54
|
|
331
|
3,356.00
|
LSE
|
15:10:38
|
|
20
|
3,355.50
|
LSE
|
15:09:57
|
|
96
|
3,355.50
|
LSE
|
15:09:57
|
|
24
|
3,355.50
|
LSE
|
15:09:57
|
|
30
|
3,356.50
|
LSE
|
15:09:13
|
|
25
|
3,356.50
|
LSE
|
15:09:13
|
|
71
|
3,356.50
|
LSE
|
15:09:13
|
|
111
|
3,356.50
|
LSE
|
15:09:13
|
|
304
|
3,357.00
|
LSE
|
15:08:56
|
|
231
|
3,357.00
|
LSE
|
15:08:24
|
|
66
|
3,357.00
|
LSE
|
15:08:24
|
|
306
|
3,357.50
|
LSE
|
15:07:50
|
|
20
|
3,358.50
|
LSE
|
15:07:34
|
|
16
|
3,358.50
|
LSE
|
15:07:34
|
|
47
|
3,358.50
|
LSE
|
15:07:34
|
|
91
|
3,358.50
|
LSE
|
15:07:34
|
|
36
|
3,358.00
|
LSE
|
15:07:22
|
|
300
|
3,358.00
|
LSE
|
15:07:22
|
|
365
|
3,358.00
|
LSE
|
15:07:22
|
|
313
|
3,356.00
|
LSE
|
15:06:13
|
|
185
|
3,356.00
|
LSE
|
15:06:13
|
|
249
|
3,355.00
|
LSE
|
15:05:57
|
|
92
|
3,355.00
|
LSE
|
15:05:57
|
|
400
|
3,355.00
|
LSE
|
15:05:39
|
|
100
|
3,355.00
|
LSE
|
15:05:39
|
|
139
|
3,353.50
|
LSE
|
15:05:06
|
|
178
|
3,353.50
|
LSE
|
15:05:06
|
|
216
|
3,353.50
|
LSE
|
15:04:48
|
|
113
|
3,353.50
|
LSE
|
15:04:48
|
|
55
|
3,353.50
|
LSE
|
15:04:23
|
|
311
|
3,353.50
|
LSE
|
15:03:18
|
|
301
|
3,353.50
|
LSE
|
15:02:45
|
|
130
|
3,353.50
|
LSE
|
15:02:45
|
|
99
|
3,353.50
|
LSE
|
15:02:45
|
|
99
|
3,353.50
|
LSE
|
15:02:45
|
|
138
|
3,353.50
|
LSE
|
15:02:45
|
|
174
|
3,353.50
|
LSE
|
15:02:45
|
|
301
|
3,351.50
|
LSE
|
15:01:33
|
|
1200
|
3,351.50
|
LSE
|
15:00:50
|
|
67
|
3,351.50
|
LSE
|
15:00:50
|
|
62
|
3,349.50
|
LSE
|
15:00:31
|
|
97
|
3,350.00
|
LSE
|
15:00:31
|
|
216
|
3,350.00
|
LSE
|
15:00:31
|
|
11
|
3,350.00
|
LSE
|
15:00:08
|
|
11
|
3,350.00
|
LSE
|
15:00:08
|
|
7
|
3,350.00
|
LSE
|
15:00:08
|
|
8
|
3,350.00
|
LSE
|
15:00:08
|
|
99
|
3,350.00
|
LSE
|
15:00:08
|
|
124
|
3,348.50
|
LSE
|
14:59:59
|
|
157
|
3,348.50
|
LSE
|
14:59:59
|
|
343
|
3,348.50
|
LSE
|
14:59:59
|
|
99
|
3,348.50
|
LSE
|
14:59:59
|
|
99
|
3,348.50
|
LSE
|
14:59:59
|
|
33
|
3,348.50
|
LSE
|
14:59:59
|
|
142
|
3,348.50
|
LSE
|
14:59:59
|
|
137
|
3,348.50
|
LSE
|
14:59:59
|
|
133
|
3,349.50
|
LSE
|
14:59:56
|
|
170
|
3,349.50
|
LSE
|
14:59:56
|
|
99
|
3,350.00
|
LSE
|
14:59:56
|
|
99
|
3,350.00
|
LSE
|
14:59:56
|
|
110
|
3,349.50
|
LSE
|
14:59:56
|
|
160
|
3,349.50
|
LSE
|
14:58:49
|
|
153
|
3,349.50
|
LSE
|
14:58:49
|
|
127
|
3,349.50
|
LSE
|
14:58:49
|
|
113
|
3,349.50
|
LSE
|
14:58:49
|
|
89
|
3,349.50
|
LSE
|
14:58:42
|
|
336
|
3,350.50
|
LSE
|
14:57:28
|
|
338
|
3,351.00
|
LSE
|
14:57:21
|
|
99
|
3,350.50
|
LSE
|
14:56:17
|
|
99
|
3,350.50
|
LSE
|
14:56:17
|
|
321
|
3,350.50
|
LSE
|
14:55:45
|
|
300
|
3,349.00
|
LSE
|
14:55:18
|
|
304
|
3,349.50
|
LSE
|
14:55:17
|
|
99
|
3,349.50
|
LSE
|
14:54:00
|
|
31
|
3,349.50
|
LSE
|
14:54:00
|
|
20
|
3,349.50
|
LSE
|
14:54:00
|
|
31
|
3,349.50
|
LSE
|
14:54:00
|
|
99
|
3,349.50
|
LSE
|
14:54:00
|
|
134
|
3,349.50
|
LSE
|
14:54:00
|
|
99
|
3,349.50
|
LSE
|
14:54:00
|
|
31
|
3,349.50
|
LSE
|
14:54:00
|
|
134
|
3,349.50
|
LSE
|
14:54:00
|
|
130
|
3,349.50
|
LSE
|
14:54:00
|
|
130
|
3,349.00
|
LSE
|
14:53:38
|
|
335
|
3,349.50
|
LSE
|
14:52:33
|
|
173
|
3,350.00
|
LSE
|
14:51:54
|
|
198
|
3,350.50
|
LSE
|
14:51:53
|
|
169
|
3,350.50
|
LSE
|
14:51:53
|
|
31
|
3,349.50
|
LSE
|
14:50:52
|
|
187
|
3,349.50
|
LSE
|
14:50:52
|
|
313
|
3,349.50
|
LSE
|
14:50:39
|
|
325
|
3,350.00
|
LSE
|
14:50:39
|
|
99
|
3,350.50
|
LSE
|
14:49:35
|
|
14
|
3,350.50
|
LSE
|
14:49:35
|
|
264
|
3,350.50
|
LSE
|
14:49:35
|
|
180
|
3,350.00
|
LSE
|
14:49:08
|
|
86
|
3,350.00
|
LSE
|
14:49:08
|
|
99
|
3,350.00
|
LSE
|
14:49:08
|
|
56
|
3,350.50
|
LSE
|
14:49:07
|
|
100
|
3,350.50
|
LSE
|
14:49:07
|
|
99
|
3,350.50
|
LSE
|
14:49:07
|
|
169
|
3,347.00
|
LSE
|
14:48:13
|
|
169
|
3,347.00
|
LSE
|
14:48:13
|
|
320
|
3,345.00
|
LSE
|
14:47:17
|
|
98
|
3,345.50
|
LSE
|
14:46:33
|
|
244
|
3,345.50
|
LSE
|
14:46:33
|
|
131
|
3,346.00
|
LSE
|
14:46:25
|
|
189
|
3,346.00
|
LSE
|
14:46:25
|
|
99
|
3,346.00
|
LSE
|
14:46:25
|
|
99
|
3,346.00
|
LSE
|
14:46:25
|
|
338
|
3,345.50
|
LSE
|
14:45:03
|
|
339
|
3,344.50
|
LSE
|
14:44:17
|
|
325
|
3,345.00
|
LSE
|
14:43:32
|
|
334
|
3,343.00
|
LSE
|
14:42:36
|
|
148
|
3,343.00
|
LSE
|
14:42:34
|
|
138
|
3,343.00
|
LSE
|
14:42:34
|
|
281
|
3,341.50
|
LSE
|
14:41:59
|
|
127
|
3,342.00
|
LSE
|
14:41:57
|
|
155
|
3,342.00
|
LSE
|
14:41:57
|
|
323
|
3,342.50
|
LSE
|
14:41:19
|
|
322
|
3,344.50
|
LSE
|
14:40:34
|
|
133
|
3,348.00
|
LSE
|
14:39:45
|
|
7
|
3,349.00
|
LSE
|
14:39:32
|
|
82
|
3,349.00
|
LSE
|
14:39:30
|
|
172
|
3,349.00
|
LSE
|
14:39:30
|
|
40
|
3,349.00
|
LSE
|
14:39:30
|
|
250
|
3,350.00
|
LSE
|
14:39:26
|
|
73
|
3,350.00
|
LSE
|
14:39:25
|
|
136
|
3,350.50
|
LSE
|
14:39:23
|
|
162
|
3,350.50
|
LSE
|
14:39:23
|
|
13
|
3,350.50
|
LSE
|
14:39:23
|
|
217
|
3,346.00
|
LSE
|
14:38:39
|
|
161
|
3,346.50
|
LSE
|
14:38:31
|
|
163
|
3,346.50
|
LSE
|
14:38:31
|
|
335
|
3,344.50
|
LSE
|
14:38:03
|
|
54
|
3,344.00
|
LSE
|
14:37:55
|
|
265
|
3,342.50
|
LSE
|
14:37:25
|
|
287
|
3,342.50
|
LSE
|
14:37:25
|
|
76
|
3,341.50
|
LSE
|
14:37:08
|
|
228
|
3,341.50
|
LSE
|
14:37:08
|
|
158
|
3,341.50
|
LSE
|
14:37:08
|
|
117
|
3,341.50
|
LSE
|
14:37:06
|
|
55
|
3,341.50
|
LSE
|
14:37:06
|
|
313
|
3,341.50
|
LSE
|
14:36:38
|
|
20
|
3,342.00
|
LSE
|
14:36:37
|
|
17
|
3,342.00
|
LSE
|
14:36:37
|
|
99
|
3,342.00
|
LSE
|
14:36:37
|
|
99
|
3,342.00
|
LSE
|
14:36:37
|
|
44
|
3,342.00
|
LSE
|
14:36:37
|
|
104
|
3,342.00
|
LSE
|
14:36:37
|
|
200
|
3,342.00
|
LSE
|
14:36:37
|
|
99
|
3,342.00
|
LSE
|
14:36:37
|
|
25
|
3,342.00
|
LSE
|
14:36:37
|
|
37
|
3,342.00
|
LSE
|
14:36:37
|
|
19
|
3,342.00
|
LSE
|
14:36:37
|
|
99
|
3,342.00
|
LSE
|
14:36:37
|
|
200
|
3,342.00
|
LSE
|
14:36:37
|
|
286
|
3,342.50
|
LSE
|
14:36:28
|
|
143
|
3,343.00
|
LSE
|
14:36:12
|
|
157
|
3,343.00
|
LSE
|
14:36:12
|
|
227
|
3,343.50
|
LSE
|
14:36:12
|
|
113
|
3,343.50
|
LSE
|
14:36:12
|
|
327
|
3,339.00
|
LSE
|
14:35:24
|
|
28
|
3,340.00
|
LSE
|
14:35:23
|
|
99
|
3,340.00
|
LSE
|
14:35:23
|
|
99
|
3,340.00
|
LSE
|
14:35:23
|
|
55
|
3,340.00
|
LSE
|
14:35:23
|
|
170
|
3,339.00
|
LSE
|
14:35:06
|
|
64
|
3,339.00
|
LSE
|
14:35:05
|
|
77
|
3,339.00
|
LSE
|
14:35:05
|
|
29
|
3,339.50
|
LSE
|
14:35:02
|
|
7
|
3,339.50
|
LSE
|
14:35:02
|
|
263
|
3,339.50
|
LSE
|
14:35:02
|
|
313
|
3,341.00
|
LSE
|
14:34:34
|
|
180
|
3,342.00
|
LSE
|
14:34:05
|
|
336
|
3,342.00
|
LSE
|
14:34:05
|
|
312
|
3,340.00
|
LSE
|
14:33:22
|
|
282
|
3,341.50
|
LSE
|
14:33:13
|
|
1
|
3,342.00
|
LSE
|
14:33:05
|
|
99
|
3,342.00
|
LSE
|
14:33:05
|
|
196
|
3,342.00
|
LSE
|
14:33:05
|
|
28
|
3,342.00
|
LSE
|
14:32:48
|
|
269
|
3,342.00
|
LSE
|
14:32:48
|
|
304
|
3,342.50
|
LSE
|
14:32:44
|
|
310
|
3,343.00
|
LSE
|
14:32:40
|
|
329
|
3,343.50
|
LSE
|
14:32:40
|
|
291
|
3,339.00
|
LSE
|
14:31:27
|
|
4
|
3,339.00
|
LSE
|
14:31:27
|
|
280
|
3,339.00
|
LSE
|
14:31:17
|
|
341
|
3,339.50
|
LSE
|
14:30:56
|
|
335
|
3,340.00
|
LSE
|
14:30:39
|
|
180
|
3,341.00
|
LSE
|
14:30:27
|
|
16
|
3,341.00
|
LSE
|
14:30:27
|
|
321
|
3,341.00
|
LSE
|
14:30:24
|
|
323
|
3,341.50
|
LSE
|
14:30:24
|
|
277
|
3,341.50
|
LSE
|
14:30:24
|
|
18
|
3,342.00
|
LSE
|
14:30:21
|
|
130
|
3,342.00
|
LSE
|
14:30:21
|
|
16
|
3,341.00
|
LSE
|
14:30:13
|
|
130
|
3,341.00
|
LSE
|
14:30:12
|
|
150
|
3,341.50
|
LSE
|
14:30:12
|
|
179
|
3,341.50
|
LSE
|
14:30:12
|
|
233
|
3,338.50
|
LSE
|
14:29:35
|
|
99
|
3,338.50
|
LSE
|
14:29:35
|
|
31
|
3,338.50
|
LSE
|
14:27:27
|
|
286
|
3,338.50
|
LSE
|
14:27:27
|
|
295
|
3,338.50
|
LSE
|
14:27:00
|
|
361
|
3,339.00
|
LSE
|
14:26:42
|
|
291
|
3,339.50
|
LSE
|
14:25:58
|
|
319
|
3,338.50
|
LSE
|
14:23:59
|
|
327
|
3,337.50
|
LSE
|
14:21:53
|
|
328
|
3,337.50
|
LSE
|
14:20:42
|
|
287
|
3,337.50
|
LSE
|
14:19:58
|
|
317
|
3,337.00
|
LSE
|
14:17:55
|
|
20
|
3,337.00
|
LSE
|
14:17:52
|
|
230
|
3,337.00
|
LSE
|
14:16:11
|
|
113
|
3,337.00
|
LSE
|
14:16:11
|
|
421
|
3,337.50
|
LSE
|
14:15:11
|
|
191
|
3,337.50
|
LSE
|
14:15:11
|
|
291
|
3,334.00
|
LSE
|
14:13:08
|
|
334
|
3,338.00
|
LSE
|
14:09:02
|
|
99
|
3,338.00
|
LSE
|
14:09:02
|
|
185
|
3,338.00
|
LSE
|
14:09:02
|
|
294
|
3,338.50
|
LSE
|
14:08:02
|
|
314
|
3,340.50
|
LSE
|
14:07:00
|
|
326
|
3,341.00
|
LSE
|
14:06:01
|
|
15
|
3,341.50
|
LSE
|
14:05:55
|
|
243
|
3,341.50
|
LSE
|
14:05:55
|
|
140
|
3,341.50
|
LSE
|
14:05:55
|
|
461
|
3,340.00
|
BATE
|
14:03:32
|
|
322
|
3,340.50
|
LSE
|
14:03:30
|
|
289
|
3,341.00
|
LSE
|
14:02:03
|
|
20
|
3,341.00
|
LSE
|
14:02:03
|
|
94
|
3,341.00
|
LSE
|
14:02:03
|
|
99
|
3,341.00
|
LSE
|
14:02:03
|
|
150
|
3,341.00
|
LSE
|
14:02:03
|
|
231
|
3,341.00
|
LSE
|
14:02:03
|
|
105
|
3,341.00
|
LSE
|
14:02:03
|
|
325
|
3,338.50
|
LSE
|
14:00:00
|
|
338
|
3,339.00
|
LSE
|
14:00:00
|
|
202
|
3,339.00
|
BATE
|
14:00:00
|
|
289
|
3,339.00
|
BATE
|
14:00:00
|
|
290
|
3,339.00
|
LSE
|
13:57:39
|
|
253
|
3340.000
|
LSE
|
13:57:22
|
|
50
|
3340.000
|
LSE
|
13:57:22
|
|
394
|
3340.500
|
LSE
|
13:55:52
|
|
79
|
3341.000
|
BATE
|
13:55:52
|
|
319
|
3342.000
|
LSE
|
13:55:52
|
|
462
|
3342.000
|
CHIX
|
13:55:52
|
|
45
|
3341.000
|
CHIX
|
13:53:16
|
|
368
|
3341.000
|
BATE
|
13:53:16
|
|
212
|
3341.000
|
LSE
|
13:53:10
|
|
100
|
3340.500
|
LSE
|
13:51:13
|
|
225
|
3340.500
|
LSE
|
13:51:13
|
|
168
|
3342.000
|
LSE
|
13:51:11
|
|
118
|
3342.000
|
LSE
|
13:51:11
|
|
323
|
3342.000
|
LSE
|
13:51:11
|
|
60
|
3341.500
|
LSE
|
13:49:43
|
|
116
|
3341.500
|
LSE
|
13:49:43
|
|
94
|
3342.000
|
LSE
|
13:49:08
|
|
137
|
3342.000
|
LSE
|
13:49:08
|
|
71
|
3342.000
|
LSE
|
13:49:08
|
|
285
|
3342.500
|
LSE
|
13:49:07
|
|
408
|
3342.500
|
BATE
|
13:49:07
|
|
360
|
3342.000
|
LSE
|
13:47:12
|
|
12
|
3342.000
|
LSE
|
13:47:12
|
|
340
|
3342.500
|
LSE
|
13:47:11
|
|
2
|
3342.500
|
LSE
|
13:47:11
|
|
272
|
3341.500
|
LSE
|
13:45:44
|
|
32
|
3341.500
|
LSE
|
13:45:44
|
|
284
|
3343.000
|
LSE
|
13:45:43
|
|
303
|
3343.000
|
LSE
|
13:44:39
|
|
307
|
3343.500
|
LSE
|
13:43:36
|
|
315
|
3343.500
|
LSE
|
13:42:53
|
|
461
|
3343.500
|
BATE
|
13:42:53
|
|
220
|
3345.000
|
LSE
|
13:41:15
|
|
117
|
3345.000
|
LSE
|
13:41:15
|
|
341
|
3345.500
|
LSE
|
13:40:00
|
|
353
|
3345.500
|
LSE
|
13:40:00
|
|
239
|
3346.000
|
LSE
|
13:39:40
|
|
113
|
3346.000
|
LSE
|
13:39:40
|
|
292
|
3346.500
|
LSE
|
13:38:57
|
|
300
|
3346.500
|
LSE
|
13:38:57
|
|
335
|
3345.500
|
LSE
|
13:37:00
|
|
484
|
3345.000
|
BATE
|
13:37:00
|
|
362
|
3345.500
|
LSE
|
13:35:38
|
|
147
|
3346.500
|
LSE
|
13:35:09
|
|
186
|
3346.500
|
LSE
|
13:35:09
|
|
301
|
3346.500
|
LSE
|
13:33:17
|
|
246
|
3347.000
|
LSE
|
13:32:06
|
|
135
|
3347.000
|
LSE
|
13:32:06
|
|
226
|
3347.500
|
BATE
|
13:32:06
|
|
104
|
3347.500
|
BATE
|
13:32:06
|
|
87
|
3347.500
|
BATE
|
13:32:06
|
|
294
|
3348.000
|
LSE
|
13:32:05
|
|
11
|
3348.000
|
CHIX
|
13:32:05
|
|
400
|
3348.000
|
CHIX
|
13:32:05
|
|
38
|
3348.000
|
LSE
|
13:32:05
|
|
322
|
3342.500
|
LSE
|
13:29:47
|
|
194
|
3343.000
|
LSE
|
13:29:27
|
|
303
|
3343.000
|
BATE
|
13:29:27
|
|
117
|
3343.000
|
LSE
|
13:29:27
|
|
159
|
3343.000
|
BATE
|
13:29:27
|
|
29
|
3342.000
|
LSE
|
13:26:20
|
|
34
|
3342.000
|
LSE
|
13:26:20
|
|
81
|
3342.000
|
LSE
|
13:26:20
|
|
81
|
3342.000
|
LSE
|
13:26:20
|
|
285
|
3339.000
|
LSE
|
13:24:03
|
|
157
|
3340.500
|
BATE
|
13:22:20
|
|
293
|
3340.500
|
BATE
|
13:22:20
|
|
323
|
3341.000
|
LSE
|
13:22:20
|
|
224
|
3343.000
|
LSE
|
13:19:12
|
|
113
|
3343.000
|
LSE
|
13:19:06
|
|
280
|
3343.000
|
LSE
|
13:17:44
|
|
142
|
3343.500
|
LSE
|
13:17:41
|
|
83
|
3343.500
|
LSE
|
13:17:41
|
|
145
|
3343.500
|
LSE
|
13:17:41
|
|
324
|
3343.500
|
LSE
|
13:17:41
|
|
53
|
3342.000
|
LSE
|
13:16:24
|
|
85
|
3342.000
|
LSE
|
13:16:24
|
|
150
|
3342.000
|
LSE
|
13:16:24
|
|
345
|
3342.000
|
LSE
|
13:16:23
|
|
301
|
3341.000
|
LSE
|
13:15:01
|
|
127
|
3341.000
|
BATE
|
13:15:01
|
|
340
|
3341.000
|
BATE
|
13:15:01
|
|
311
|
3339.500
|
LSE
|
13:12:31
|
|
289
|
3340.000
|
LSE
|
13:11:54
|
|
330
|
3339.000
|
LSE
|
13:09:23
|
|
301
|
3338.000
|
LSE
|
13:06:35
|
|
75
|
3338.000
|
BATE
|
13:06:35
|
|
353
|
3338.000
|
BATE
|
13:06:35
|
|
331
|
3338.000
|
LSE
|
13:06:03
|
|
330
|
3338.000
|
LSE
|
13:04:18
|
|
316
|
3338.500
|
LSE
|
13:02:50
|
|
290
|
3338.500
|
BATE
|
13:02:50
|
|
177
|
3338.500
|
BATE
|
13:00:50
|
|
328
|
3339.000
|
LSE
|
13:00:19
|
|
342
|
3340.000
|
LSE
|
12:58:28
|
|
467
|
3339.000
|
CHIX
|
12:56:46
|
|
293
|
3339.500
|
LSE
|
12:56:46
|
|
258
|
3339.000
|
LSE
|
12:54:18
|
|
39
|
3339.000
|
LSE
|
12:54:18
|
|
443
|
3339.500
|
BATE
|
12:54:15
|
|
226
|
3339.500
|
LSE
|
12:53:04
|
|
75
|
3339.500
|
LSE
|
12:53:04
|
|
56
|
3340.000
|
LSE
|
12:51:23
|
|
269
|
3340.000
|
LSE
|
12:51:23
|
|
287
|
3340.000
|
BATE
|
12:48:57
|
|
174
|
3340.000
|
BATE
|
12:48:57
|
|
166
|
3340.500
|
LSE
|
12:48:44
|
|
79
|
3340.500
|
LSE
|
12:48:44
|
|
91
|
3340.500
|
LSE
|
12:48:44
|
|
287
|
3339.000
|
LSE
|
12:46:02
|
|
320
|
3339.000
|
LSE
|
12:42:40
|
|
462
|
3340.000
|
BATE
|
12:42:30
|
|
330
|
3340.000
|
LSE
|
12:42:30
|
|
332
|
3338.500
|
LSE
|
12:40:01
|
|
174
|
3339.500
|
LSE
|
12:39:54
|
|
148
|
3339.500
|
LSE
|
12:39:54
|
|
307
|
3338.000
|
LSE
|
12:36:34
|
|
39
|
3338.000
|
LSE
|
12:36:34
|
|
447
|
3337.000
|
BATE
|
12:33:41
|
|
317
|
3338.500
|
LSE
|
12:32:33
|
|
314
|
3339.000
|
LSE
|
12:30:21
|
|
325
|
3340.500
|
LSE
|
12:28:40
|
|
187
|
3341.500
|
LSE
|
12:28:40
|
|
133
|
3341.500
|
LSE
|
12:28:40
|
|
73
|
3339.500
|
LSE
|
12:26:09
|
|
99
|
3339.500
|
LSE
|
12:26:09
|
|
130
|
3339.500
|
LSE
|
12:26:09
|
|
269
|
3339.000
|
CHIX
|
12:26:09
|
|
127
|
3339.000
|
CHIX
|
12:26:09
|
|
282
|
3339.500
|
LSE
|
12:26:09
|
|
467
|
3339.000
|
BATE
|
12:26:09
|
|
24
|
3339.500
|
LSE
|
12:24:34
|
|
126
|
3339.500
|
LSE
|
12:24:34
|
|
312
|
3338.500
|
LSE
|
12:22:04
|
|
287
|
3339.000
|
LSE
|
12:21:47
|
|
238
|
3337.500
|
LSE
|
12:19:13
|
|
40
|
3337.500
|
LSE
|
12:19:05
|
|
132
|
3339.000
|
LSE
|
12:18:38
|
|
162
|
3339.000
|
LSE
|
12:18:38
|
|
88
|
3340.500
|
LSE
|
12:18:37
|
|
407
|
3340.500
|
BATE
|
12:18:37
|
|
238
|
3340.500
|
LSE
|
12:18:37
|
|
107
|
3340.500
|
LSE
|
12:17:13
|
|
58
|
3340.500
|
LSE
|
12:17:13
|
|
113
|
3340.500
|
LSE
|
12:17:02
|
|
168
|
3341.500
|
LSE
|
12:17:02
|
|
113
|
3341.500
|
LSE
|
12:17:02
|
|
316
|
3334.000
|
LSE
|
12:15:41
|
|
309
|
3335.000
|
LSE
|
12:15:19
|
|
425
|
3334.500
|
BATE
|
12:11:41
|
|
323
|
3335.000
|
LSE
|
12:11:41
|
|
201
|
3335.000
|
LSE
|
12:08:14
|
|
113
|
3335.000
|
LSE
|
12:08:14
|
|
321
|
3333.000
|
BATE
|
12:05:24
|
|
147
|
3333.000
|
BATE
|
12:05:24
|
|
291
|
3332.500
|
LSE
|
12:04:12
|
|
124
|
3333.500
|
LSE
|
12:03:46
|
|
92
|
3333.500
|
LSE
|
12:03:46
|
|
77
|
3333.500
|
LSE
|
12:03:46
|
|
48
|
3333.500
|
LSE
|
12:03:21
|
|
71
|
3334.500
|
BATE
|
12:03:12
|
|
337
|
3334.500
|
LSE
|
12:03:12
|
|
390
|
3334.500
|
BATE
|
12:03:12
|
|
5
|
3334.500
|
LSE
|
12:03:03
|
|
188
|
3333.500
|
LSE
|
12:02:10
|
|
113
|
3333.500
|
LSE
|
12:02:10
|
|
118
|
3330.000
|
LSE
|
11:59:17
|
|
94
|
3330.000
|
LSE
|
11:59:17
|
|
73
|
3330.000
|
LSE
|
11:59:17
|
|
289
|
3329.500
|
LSE
|
11:58:04
|
|
306
|
3328.500
|
LSE
|
11:55:08
|
|
427
|
3329.000
|
CHIX
|
11:55:08
|
|
317
|
3329.500
|
LSE
|
11:55:07
|
|
17
|
3329.500
|
BATE
|
11:55:07
|
|
400
|
3329.500
|
BATE
|
11:55:07
|
|
245
|
3329.500
|
LSE
|
11:52:43
|
|
67
|
3329.500
|
LSE
|
11:52:14
|
|
246
|
3331.500
|
LSE
|
11:50:39
|
|
69
|
3331.500
|
LSE
|
11:50:39
|
|
343
|
3332.500
|
LSE
|
11:50:23
|
|
16
|
3332.500
|
BATE
|
11:50:23
|
|
390
|
3332.500
|
BATE
|
11:50:23
|
|
341
|
3330.500
|
LSE
|
11:45:32
|
|
285
|
3332.500
|
LSE
|
11:44:56
|
|
306
|
3333.500
|
LSE
|
11:42:24
|
|
150
|
3331.500
|
LSE
|
11:41:14
|
|
194
|
3331.500
|
LSE
|
11:41:14
|
|
309
|
3332.000
|
LSE
|
11:41:14
|
|
24
|
3332.000
|
LSE
|
11:41:14
|
|
468
|
3331.500
|
BATE
|
11:41:14
|
|
303
|
3331.000
|
LSE
|
11:36:43
|
|
178
|
3328.500
|
LSE
|
11:33:39
|
|
127
|
3328.500
|
LSE
|
11:33:39
|
|
113
|
3329.500
|
BATE
|
11:33:36
|
|
315
|
3329.500
|
BATE
|
11:33:36
|
|
370
|
3331.000
|
LSE
|
11:33:22
|
|
472
|
3331.000
|
LSE
|
11:33:21
|
|
139
|
3331.000
|
LSE
|
11:33:21
|
|
368
|
3331.000
|
LSE
|
11:33:21
|
|
12
|
3331.000
|
LSE
|
11:33:21
|
|
58
|
3331.000
|
LSE
|
11:33:21
|
|
498
|
3331.000
|
LSE
|
11:33:21
|
|
400
|
3331.000
|
LSE
|
11:33:20
|
|
436
|
3331.000
|
LSE
|
11:33:20
|
|
302
|
3331.000
|
LSE
|
11:33:20
|
|
251
|
3331.000
|
LSE
|
11:33:20
|
|
1
|
3331.000
|
LSE
|
11:33:20
|
|
297
|
3331.000
|
LSE
|
11:33:20
|
|
12
|
3331.000
|
LSE
|
11:33:20
|
|
493
|
3331.000
|
LSE
|
11:33:20
|
|
224
|
3331.500
|
LSE
|
11:33:19
|
|
108
|
3331.500
|
LSE
|
11:33:19
|
|
289
|
3329.500
|
LSE
|
11:32:21
|
|
163
|
3330.000
|
LSE
|
11:31:51
|
|
118
|
3330.000
|
LSE
|
11:31:51
|
|
75
|
3329.500
|
LSE
|
11:30:18
|
|
14
|
3329.500
|
LSE
|
11:30:18
|
|
256
|
3329.500
|
LSE
|
11:30:18
|
|
336
|
3329.500
|
LSE
|
11:29:09
|
|
291
|
3330.000
|
LSE
|
11:28:58
|
|
321
|
3330.000
|
BATE
|
11:28:58
|
|
74
|
3330.000
|
BATE
|
11:28:58
|
|
309
|
3330.000
|
LSE
|
11:27:15
|
|
342
|
3330.000
|
LSE
|
11:27:15
|
|
1
|
3333.000
|
LSE
|
11:26:50
|
|
91
|
3333.000
|
LSE
|
11:26:50
|
|
86
|
3333.000
|
LSE
|
11:26:50
|
|
57
|
3333.000
|
LSE
|
11:26:50
|
|
90
|
3333.000
|
LSE
|
11:26:50
|
|
9
|
3335.500
|
BATE
|
11:23:32
|
|
279
|
3335.500
|
LSE
|
11:23:32
|
|
390
|
3335.500
|
BATE
|
11:23:32
|
|
19
|
3335.500
|
BATE
|
11:23:32
|
|
211
|
3335.000
|
LSE
|
11:21:20
|
|
21
|
3335.000
|
LSE
|
11:21:20
|
|
82
|
3335.000
|
LSE
|
11:20:57
|
|
113
|
3336.500
|
LSE
|
11:20:20
|
|
216
|
3336.500
|
LSE
|
11:20:20
|
|
471
|
3335.500
|
CHIX
|
11:19:04
|
|
304
|
3335.500
|
LSE
|
11:19:04
|
|
7
|
3335.500
|
LSE
|
11:19:01
|
|
356
|
3337.000
|
LSE
|
11:18:30
|
|
89
|
3338.500
|
LSE
|
11:16:30
|
|
252
|
3338.500
|
BATE
|
11:16:16
|
|
212
|
3338.500
|
BATE
|
11:16:16
|
|
106
|
3338.000
|
LSE
|
11:15:26
|
|
212
|
3338.000
|
LSE
|
11:15:26
|
|
174
|
3337.000
|
LSE
|
11:14:02
|
|
113
|
3337.000
|
LSE
|
11:14:02
|
|
87
|
3338.000
|
LSE
|
11:13:34
|
|
100
|
3338.000
|
LSE
|
11:13:34
|
|
99
|
3338.000
|
LSE
|
11:13:34
|
|
55
|
3338.000
|
LSE
|
11:13:34
|
|
362
|
3338.000
|
LSE
|
11:13:34
|
|
484
|
3338.000
|
BATE
|
11:13:34
|
|
299
|
3333.500
|
LSE
|
11:10:50
|
|
346
|
3333.000
|
LSE
|
11:07:19
|
|
166
|
3333.500
|
LSE
|
11:07:14
|
|
113
|
3333.500
|
LSE
|
11:07:14
|
|
300
|
3332.500
|
LSE
|
11:06:22
|
|
278
|
3333.000
|
LSE
|
11:04:34
|
|
56
|
3333.000
|
LSE
|
11:04:34
|
|
325
|
3334.000
|
LSE
|
11:04:34
|
|
481
|
3334.000
|
BATE
|
11:04:34
|
|
319
|
3336.500
|
LSE
|
11:00:33
|
|
288
|
3336.500
|
LSE
|
11:00:33
|
|
299
|
3338.000
|
LSE
|
11:00:12
|
|
113
|
3338.000
|
BATE
|
11:00:12
|
|
326
|
3338.000
|
BATE
|
11:00:12
|
|
333
|
3338.500
|
LSE
|
10:59:01
|
|
180
|
3338.500
|
LSE
|
10:59:01
|
|
107
|
3338.500
|
LSE
|
10:59:01
|
|
338
|
3332.000
|
LSE
|
10:54:43
|
|
200
|
3329.000
|
LSE
|
10:53:07
|
|
28
|
3329.000
|
LSE
|
10:53:07
|
|
95
|
3329.000
|
LSE
|
10:53:07
|
|
296
|
3329.000
|
LSE
|
10:53:07
|
|
271
|
3329.000
|
LSE
|
10:51:58
|
|
5
|
3329.000
|
LSE
|
10:51:58
|
|
40
|
3329.000
|
LSE
|
10:51:58
|
|
222
|
3329.000
|
LSE
|
10:51:14
|
|
95
|
3329.000
|
LSE
|
10:51:14
|
|
406
|
3328.000
|
BATE
|
10:50:36
|
|
281
|
3329.000
|
LSE
|
10:50:28
|
|
205
|
3330.000
|
CHIX
|
10:49:15
|
|
241
|
3330.000
|
CHIX
|
10:49:15
|
|
293
|
3330.500
|
LSE
|
10:49:15
|
|
344
|
3331.500
|
LSE
|
10:46:43
|
|
318
|
3332.000
|
BATE
|
10:46:05
|
|
100
|
3332.000
|
BATE
|
10:46:05
|
|
301
|
3332.000
|
LSE
|
10:46:05
|
|
299
|
3332.000
|
LSE
|
10:41:58
|
|
44
|
3332.500
|
LSE
|
10:39:47
|
|
119
|
3332.500
|
LSE
|
10:39:47
|
|
124
|
3332.500
|
LSE
|
10:39:47
|
|
125
|
3336.000
|
LSE
|
10:38:33
|
|
119
|
3336.000
|
BATE
|
10:38:33
|
|
197
|
3336.000
|
LSE
|
10:38:33
|
|
286
|
3336.000
|
BATE
|
10:38:33
|
|
301
|
3335.500
|
LSE
|
10:35:47
|
|
8
|
3335.500
|
LSE
|
10:35:47
|
|
346
|
3338.000
|
LSE
|
10:33:27
|
|
469
|
3338.500
|
BATE
|
10:33:27
|
|
6
|
3338.500
|
BATE
|
10:33:27
|
|
318
|
3334.000
|
LSE
|
10:30:27
|
|
333
|
3330.500
|
LSE
|
10:27:59
|
|
16
|
3330.500
|
BATE
|
10:26:55
|
|
387
|
3330.500
|
BATE
|
10:26:55
|
|
139
|
3328.000
|
LSE
|
10:25:01
|
|
13
|
3328.000
|
LSE
|
10:25:01
|
|
97
|
3328.000
|
LSE
|
10:25:01
|
|
55
|
3328.000
|
LSE
|
10:25:01
|
|
89
|
3328.000
|
LSE
|
10:25:01
|
|
241
|
3328.000
|
LSE
|
10:25:01
|
|
296
|
3322.000
|
LSE
|
10:23:32
|
|
342
|
3321.000
|
LSE
|
10:22:29
|
|
277
|
3322.000
|
LSE
|
10:22:25
|
|
39
|
3322.000
|
LSE
|
10:22:25
|
|
491
|
3322.000
|
BATE
|
10:22:25
|
|
64
|
3321.500
|
LSE
|
10:19:50
|
|
129
|
3321.500
|
LSE
|
10:19:50
|
|
162
|
3321.500
|
LSE
|
10:19:50
|
|
315
|
3321.500
|
LSE
|
10:19:24
|
|
229
|
3322.000
|
CHIX
|
10:18:38
|
|
187
|
3322.000
|
CHIX
|
10:18:38
|
|
328
|
3322.000
|
LSE
|
10:17:01
|
|
321
|
3322.000
|
LSE
|
10:15:55
|
|
196
|
3322.000
|
BATE
|
10:15:55
|
|
248
|
3322.000
|
BATE
|
10:15:55
|
|
194
|
3321.500
|
LSE
|
10:10:40
|
|
23
|
3321.500
|
LSE
|
10:10:40
|
|
72
|
3321.500
|
LSE
|
10:10:40
|
|
92
|
3322.000
|
BATE
|
10:09:22
|
|
105
|
3321.500
|
LSE
|
10:09:22
|
|
234
|
3321.500
|
LSE
|
10:09:22
|
|
74
|
3322.000
|
BATE
|
10:09:22
|
|
234
|
3322.000
|
BATE
|
10:09:22
|
|
82
|
3322.500
|
LSE
|
10:09:14
|
|
66
|
3322.500
|
LSE
|
10:09:14
|
|
334
|
3322.500
|
LSE
|
10:09:01
|
|
241
|
3323.000
|
LSE
|
10:09:01
|
|
130
|
3323.000
|
LSE
|
10:09:01
|
|
227
|
3320.000
|
LSE
|
10:06:19
|
|
100
|
3320.000
|
LSE
|
10:06:19
|
|
326
|
3320.000
|
LSE
|
10:06:19
|
|
16
|
3320.000
|
LSE
|
10:05:24
|
|
18
|
3320.000
|
LSE
|
10:05:24
|
|
15
|
3320.000
|
LSE
|
10:05:24
|
|
389
|
3320.000
|
LSE
|
10:04:00
|
|
35
|
3320.000
|
BATE
|
10:04:00
|
|
457
|
3320.000
|
BATE
|
10:04:00
|
|
419
|
3320.000
|
CHIX
|
10:04:00
|
|
84
|
3320.500
|
LSE
|
10:04:00
|
|
83
|
3320.500
|
LSE
|
10:04:00
|
|
108
|
3321.000
|
LSE
|
10:03:53
|
|
14
|
3321.000
|
LSE
|
10:03:53
|
|
98
|
3321.000
|
LSE
|
10:03:53
|
|
263
|
3321.000
|
LSE
|
10:03:52
|
|
346
|
3323.000
|
LSE
|
10:01:55
|
|
449
|
3323.000
|
CHIX
|
10:01:55
|
|
157
|
3323.500
|
LSE
|
10:01:55
|
|
487
|
3323.000
|
BATE
|
10:01:55
|
|
167
|
3323.500
|
LSE
|
10:01:55
|
|
232
|
3317.500
|
BATE
|
09:57:37
|
|
215
|
3317.500
|
BATE
|
09:57:37
|
|
88
|
3318.000
|
LSE
|
09:56:47
|
|
53
|
3318.000
|
LSE
|
09:56:46
|
|
167
|
3318.000
|
LSE
|
09:56:46
|
|
331
|
3317.500
|
LSE
|
09:55:20
|
|
213
|
3318.000
|
LSE
|
09:54:45
|
|
81
|
3318.000
|
LSE
|
09:54:45
|
|
215
|
3318.500
|
LSE
|
09:54:43
|
|
86
|
3318.500
|
LSE
|
09:54:43
|
|
402
|
3318.500
|
BATE
|
09:54:43
|
|
89
|
3318.500
|
LSE
|
09:52:39
|
|
121
|
3318.500
|
LSE
|
09:52:39
|
|
25
|
3318.500
|
LSE
|
09:52:25
|
|
51
|
3318.500
|
LSE
|
09:52:11
|
|
400
|
3318.500
|
BATE
|
09:50:40
|
|
250
|
3319.000
|
CHIX
|
09:50:40
|
|
197
|
3319.000
|
CHIX
|
09:50:40
|
|
80
|
3318.500
|
BATE
|
09:50:40
|
|
291
|
3318.500
|
LSE
|
09:50:40
|
|
299
|
3322.500
|
LSE
|
09:48:32
|
|
308
|
3325.500
|
LSE
|
09:47:04
|
|
440
|
3326.500
|
BATE
|
09:46:28
|
|
243
|
3327.000
|
LSE
|
09:46:28
|
|
85
|
3327.000
|
LSE
|
09:46:28
|
|
368
|
3327.500
|
LSE
|
09:45:29
|
|
171
|
3328.000
|
LSE
|
09:45:07
|
|
25
|
3328.000
|
LSE
|
09:45:07
|
|
90
|
3328.000
|
LSE
|
09:45:07
|
|
3
|
3328.000
|
LSE
|
09:45:07
|
|
320
|
3328.000
|
LSE
|
09:45:07
|
|
288
|
3329.000
|
LSE
|
09:44:57
|
|
297
|
3327.000
|
LSE
|
09:44:10
|
|
326
|
3323.000
|
LSE
|
09:43:00
|
|
284
|
3323.500
|
LSE
|
09:42:22
|
|
400
|
3323.500
|
BATE
|
09:42:22
|
|
66
|
3324.000
|
LSE
|
09:42:13
|
|
463
|
3323.000
|
CHIX
|
09:41:46
|
|
327
|
3323.000
|
LSE
|
09:41:46
|
|
269
|
3323.500
|
LSE
|
09:41:04
|
|
36
|
3323.500
|
LSE
|
09:41:04
|
|
88
|
3324.000
|
LSE
|
09:41:03
|
|
125
|
3324.000
|
LSE
|
09:41:03
|
|
88
|
3324.000
|
LSE
|
09:41:03
|
|
37
|
3324.000
|
LSE
|
09:41:03
|
|
439
|
3324.500
|
LSE
|
09:41:03
|
|
414
|
3324.500
|
BATE
|
09:41:03
|
|
48
|
3322.500
|
LSE
|
09:40:01
|
|
19
|
3322.500
|
LSE
|
09:40:01
|
|
31
|
3319.500
|
LSE
|
09:37:36
|
|
274
|
3319.500
|
LSE
|
09:37:36
|
|
334
|
3319.500
|
LSE
|
09:37:36
|
|
113
|
3319.500
|
LSE
|
09:37:36
|
|
215
|
3319.500
|
LSE
|
09:36:57
|
|
26
|
3318.000
|
LSE
|
09:35:46
|
|
277
|
3318.000
|
LSE
|
09:35:46
|
|
396
|
3318.500
|
BATE
|
09:35:45
|
|
95
|
3318.000
|
CHIX
|
09:33:57
|
|
196
|
3318.000
|
CHIX
|
09:33:57
|
|
271
|
3318.500
|
LSE
|
09:33:57
|
|
19
|
3318.500
|
LSE
|
09:33:57
|
|
176
|
3318.000
|
CHIX
|
09:33:57
|
|
413
|
3318.500
|
BATE
|
09:33:57
|
|
186
|
3319.000
|
LSE
|
09:31:16
|
|
160
|
3319.000
|
LSE
|
09:31:16
|
|
297
|
3323.000
|
LSE
|
09:29:53
|
|
83
|
3323.500
|
LSE
|
09:29:29
|
|
208
|
3323.500
|
LSE
|
09:29:29
|
|
28
|
3323.500
|
LSE
|
09:29:25
|
|
291
|
3326.000
|
LSE
|
09:29:25
|
|
8
|
3326.000
|
LSE
|
09:29:25
|
|
302
|
3326.000
|
BATE
|
09:28:53
|
|
333
|
3326.500
|
LSE
|
09:28:53
|
|
149
|
3326.000
|
BATE
|
09:28:53
|
|
292
|
3325.000
|
CHIX
|
09:27:29
|
|
300
|
3325.000
|
LSE
|
09:27:29
|
|
4
|
3325.000
|
LSE
|
09:27:29
|
|
177
|
3325.000
|
CHIX
|
09:27:29
|
|
304
|
3323.000
|
LSE
|
09:25:24
|
|
283
|
3323.500
|
LSE
|
09:25:11
|
|
493
|
3323.500
|
BATE
|
09:25:11
|
|
108
|
3324.000
|
LSE
|
09:24:55
|
|
251
|
3324.000
|
LSE
|
09:24:55
|
|
279
|
3319.000
|
LSE
|
09:22:26
|
|
426
|
3319.000
|
BATE
|
09:22:26
|
|
102
|
3314.500
|
LSE
|
09:20:22
|
|
449
|
3314.500
|
BATE
|
09:20:22
|
|
177
|
3314.500
|
LSE
|
09:20:22
|
|
358
|
3314.500
|
CHIX
|
09:20:22
|
|
73
|
3314.500
|
CHIX
|
09:20:22
|
|
398
|
3315.000
|
LSE
|
09:19:00
|
|
299
|
3316.500
|
LSE
|
09:18:25
|
|
291
|
3316.500
|
LSE
|
09:18:25
|
|
179
|
3312.500
|
LSE
|
09:15:36
|
|
126
|
3312.500
|
LSE
|
09:15:36
|
|
344
|
3313.500
|
LSE
|
09:15:32
|
|
454
|
3313.500
|
BATE
|
09:15:32
|
|
65
|
3313.500
|
LSE
|
09:15:32
|
|
440
|
3313.500
|
CHIX
|
09:15:32
|
|
262
|
3313.500
|
LSE
|
09:15:25
|
|
375
|
3313.000
|
LSE
|
09:14:08
|
|
75
|
3313.500
|
LSE
|
09:13:53
|
|
120
|
3313.500
|
LSE
|
09:13:53
|
|
442
|
3313.500
|
BATE
|
09:13:41
|
|
428
|
3314.000
|
LSE
|
09:13:41
|
|
101
|
3309.000
|
LSE
|
09:10:33
|
|
429
|
3309.000
|
BATE
|
09:10:30
|
|
40
|
3309.000
|
BATE
|
09:10:30
|
|
75
|
3306.500
|
CHIX
|
09:09:01
|
|
190
|
3306.500
|
CHIX
|
09:09:01
|
|
282
|
3306.500
|
LSE
|
09:09:01
|
|
137
|
3306.500
|
CHIX
|
09:09:01
|
|
8
|
3307.500
|
BATE
|
09:07:35
|
|
415
|
3307.500
|
BATE
|
09:07:35
|
|
16
|
3307.500
|
BATE
|
09:07:30
|
|
105
|
3309.000
|
LSE
|
09:07:26
|
|
186
|
3309.000
|
LSE
|
09:07:26
|
|
186
|
3309.000
|
LSE
|
09:07:26
|
|
130
|
3309.000
|
LSE
|
09:07:26
|
|
327
|
3309.000
|
LSE
|
09:07:26
|
|
303
|
3306.500
|
LSE
|
09:06:23
|
|
171
|
3306.500
|
CHIX
|
09:06:23
|
|
246
|
3306.500
|
BATE
|
09:06:23
|
|
7
|
3306.500
|
LSE
|
09:06:23
|
|
31
|
3306.500
|
LSE
|
09:06:23
|
|
301
|
3306.500
|
LSE
|
09:06:23
|
|
303
|
3306.500
|
CHIX
|
09:06:23
|
|
162
|
3306.500
|
BATE
|
09:06:23
|
|
60
|
3299.000
|
LSE
|
09:02:05
|
|
40
|
3299.000
|
LSE
|
09:02:05
|
|
101
|
3299.000
|
LSE
|
09:02:05
|
|
103
|
3299.000
|
LSE
|
09:02:05
|
|
455
|
3299.000
|
BATE
|
09:02:05
|
|
335
|
3299.000
|
LSE
|
09:02:05
|
|
20
|
3298.500
|
LSE
|
09:01:06
|
|
20
|
3298.500
|
LSE
|
09:01:06
|
|
20
|
3298.500
|
LSE
|
09:01:06
|
|
26
|
3298.500
|
LSE
|
09:01:06
|
|
104
|
3298.500
|
LSE
|
09:01:00
|
|
285
|
3300.000
|
LSE
|
09:00:40
|
|
406
|
3300.000
|
BATE
|
09:00:40
|
|
429
|
3299.000
|
CHIX
|
08:59:00
|
|
147
|
3299.000
|
BATE
|
08:58:13
|
|
163
|
3299.000
|
BATE
|
08:58:13
|
|
135
|
3299.000
|
LSE
|
08:58:13
|
|
163
|
3299.000
|
BATE
|
08:58:13
|
|
189
|
3299.000
|
LSE
|
08:58:13
|
|
303
|
3299.500
|
LSE
|
08:57:53
|
|
274
|
3299.000
|
LSE
|
08:56:10
|
|
6
|
3299.000
|
LSE
|
08:56:10
|
|
123
|
3299.000
|
BATE
|
08:55:13
|
|
340
|
3299.000
|
BATE
|
08:55:13
|
|
164
|
3299.500
|
LSE
|
08:55:02
|
|
144
|
3299.500
|
LSE
|
08:55:02
|
|
72
|
3299.500
|
LSE
|
08:54:37
|
|
128
|
3299.500
|
LSE
|
08:54:37
|
|
4
|
3299.500
|
LSE
|
08:54:37
|
|
16
|
3299.500
|
LSE
|
08:54:35
|
|
105
|
3299.500
|
LSE
|
08:54:10
|
|
451
|
3299.000
|
CHIX
|
08:53:46
|
|
342
|
3299.000
|
LSE
|
08:53:46
|
|
302
|
3296.000
|
BATE
|
08:51:47
|
|
97
|
3296.000
|
BATE
|
08:51:47
|
|
1
|
3296.000
|
BATE
|
08:51:47
|
|
346
|
3296.500
|
LSE
|
08:51:47
|
|
13
|
3296.000
|
BATE
|
08:51:47
|
|
326
|
3298.000
|
LSE
|
08:50:14
|
|
289
|
3300.000
|
LSE
|
08:49:31
|
|
460
|
3298.500
|
BATE
|
08:48:32
|
|
451
|
3298.500
|
CHIX
|
08:48:32
|
|
180
|
3299.500
|
LSE
|
08:48:25
|
|
113
|
3299.500
|
LSE
|
08:48:25
|
|
301
|
3297.500
|
LSE
|
08:46:40
|
|
27
|
3297.500
|
LSE
|
08:46:40
|
|
189
|
3297.500
|
BATE
|
08:46:40
|
|
212
|
3297.500
|
BATE
|
08:46:40
|
|
297
|
3299.000
|
LSE
|
08:46:40
|
|
56
|
3299.000
|
BATE
|
08:46:40
|
|
340
|
3299.000
|
BATE
|
08:46:40
|
|
153
|
3297.500
|
LSE
|
08:44:51
|
|
63
|
3297.500
|
LSE
|
08:44:51
|
|
90
|
3297.500
|
LSE
|
08:44:51
|
|
297
|
3291.500
|
LSE
|
08:43:23
|
|
400
|
3290.500
|
CHIX
|
08:42:40
|
|
368
|
3290.500
|
BATE
|
08:42:40
|
|
32
|
3290.500
|
CHIX
|
08:42:40
|
|
168
|
3290.500
|
LSE
|
08:42:40
|
|
16
|
3290.500
|
CHIX
|
08:42:40
|
|
28
|
3290.500
|
LSE
|
08:42:40
|
|
100
|
3290.500
|
LSE
|
08:42:40
|
|
14
|
3290.500
|
CHIX
|
08:42:40
|
|
106
|
3290.500
|
BATE
|
08:42:40
|
|
285
|
3291.000
|
LSE
|
08:42:32
|
|
323
|
3291.500
|
LSE
|
08:42:11
|
|
327
|
3292.000
|
LSE
|
08:40:08
|
|
288
|
3293.000
|
LSE
|
08:39:50
|
|
121
|
3293.000
|
LSE
|
08:39:50
|
|
195
|
3293.000
|
LSE
|
08:39:50
|
|
305
|
3293.000
|
LSE
|
08:39:50
|
|
142
|
3290.000
|
BATE
|
08:39:02
|
|
104
|
3290.000
|
BATE
|
08:39:02
|
|
154
|
3290.000
|
BATE
|
08:39:02
|
|
319
|
3290.500
|
LSE
|
08:39:02
|
|
338
|
3290.500
|
LSE
|
08:38:43
|
|
69
|
3288.500
|
LSE
|
08:38:16
|
|
103
|
3288.500
|
LSE
|
08:38:16
|
|
110
|
3288.500
|
LSE
|
08:38:16
|
|
153
|
3291.500
|
LSE
|
08:38:16
|
|
56
|
3291.000
|
LSE
|
08:38:16
|
|
94
|
3291.500
|
LSE
|
08:38:16
|
|
305
|
3291.000
|
BATE
|
08:38:16
|
|
78
|
3291.000
|
BATE
|
08:38:16
|
|
68
|
3291.000
|
BATE
|
08:38:16
|
|
216
|
3291.500
|
LSE
|
08:38:16
|
|
41
|
3291.500
|
LSE
|
08:38:16
|
|
57
|
3291.500
|
LSE
|
08:37:36
|
|
490
|
3291.000
|
CHIX
|
08:36:11
|
|
226
|
3289.500
|
BATE
|
08:34:50
|
|
195
|
3289.500
|
LSE
|
08:34:50
|
|
192
|
3289.500
|
BATE
|
08:34:50
|
|
151
|
3289.500
|
LSE
|
08:34:50
|
|
297
|
3290.000
|
LSE
|
08:34:40
|
|
305
|
3283.500
|
LSE
|
08:33:04
|
|
321
|
3288.500
|
LSE
|
08:32:41
|
|
301
|
3289.000
|
LSE
|
08:31:56
|
|
31
|
3291.000
|
BATE
|
08:31:13
|
|
438
|
3291.000
|
BATE
|
08:31:13
|
|
299
|
3292.500
|
LSE
|
08:31:13
|
|
60
|
3292.000
|
BATE
|
08:31:13
|
|
472
|
3292.000
|
CHIX
|
08:31:13
|
|
400
|
3292.000
|
BATE
|
08:31:13
|
|
105
|
3288.500
|
LSE
|
08:30:30
|
|
224
|
3288.500
|
LSE
|
08:30:30
|
|
42
|
3289.000
|
LSE
|
08:30:30
|
|
97
|
3289.000
|
LSE
|
08:30:30
|
|
101
|
3289.000
|
LSE
|
08:30:30
|
|
100
|
3289.000
|
LSE
|
08:30:30
|
|
306
|
3289.000
|
LSE
|
08:30:30
|
|
461
|
3288.500
|
CHIX
|
08:30:30
|
|
463
|
3287.000
|
BATE
|
08:30:13
|
|
388
|
3287.000
|
LSE
|
08:30:13
|
|
207
|
3277.000
|
LSE
|
08:25:56
|
|
462
|
3277.500
|
BATE
|
08:25:56
|
|
113
|
3277.000
|
LSE
|
08:25:56
|
|
100
|
3277.500
|
LSE
|
08:24:41
|
|
187
|
3277.500
|
LSE
|
08:24:41
|
|
2
|
3276.500
|
LSE
|
08:24:11
|
|
238
|
3276.500
|
LSE
|
08:24:11
|
|
85
|
3276.500
|
LSE
|
08:24:11
|
|
158
|
3279.000
|
BATE
|
08:24:10
|
|
448
|
3279.500
|
CHIX
|
08:24:10
|
|
349
|
3279.500
|
LSE
|
08:24:10
|
|
270
|
3279.000
|
BATE
|
08:24:10
|
|
16
|
3280.000
|
LSE
|
08:23:25
|
|
97
|
3280.000
|
LSE
|
08:23:25
|
|
92
|
3280.000
|
LSE
|
08:23:25
|
|
100
|
3280.000
|
LSE
|
08:23:25
|
|
100
|
3280.000
|
LSE
|
08:23:25
|
|
563
|
3279.500
|
LSE
|
08:23:25
|
|
316
|
3280.000
|
LSE
|
08:22:21
|
|
292
|
3264.500
|
LSE
|
08:20:20
|
|
447
|
3264.500
|
BATE
|
08:20:20
|
|
283
|
3270.500
|
LSE
|
08:19:20
|
|
237
|
3272.500
|
LSE
|
08:18:55
|
|
92
|
3272.500
|
LSE
|
08:18:55
|
|
332
|
3275.000
|
LSE
|
08:18:52
|
|
116
|
3276.500
|
CHIX
|
08:18:46
|
|
351
|
3276.500
|
CHIX
|
08:18:46
|
|
223
|
3276.000
|
LSE
|
08:18:46
|
|
69
|
3276.000
|
LSE
|
08:18:46
|
|
444
|
3276.500
|
BATE
|
08:18:46
|
|
290
|
3269.500
|
LSE
|
08:17:06
|
|
297
|
3272.000
|
LSE
|
08:16:27
|
|
319
|
3274.500
|
LSE
|
08:16:13
|
|
408
|
3274.500
|
BATE
|
08:16:13
|
|
129
|
3274.500
|
LSE
|
08:16:05
|
|
177
|
3274.500
|
LSE
|
08:16:05
|
|
290
|
3277.000
|
LSE
|
08:15:37
|
|
400
|
3278.500
|
BATE
|
08:15:03
|
|
319
|
3280.000
|
LSE
|
08:14:55
|
|
292
|
3280.500
|
LSE
|
08:14:50
|
|
311
|
3280.000
|
LSE
|
08:14:19
|
|
47
|
3282.000
|
LSE
|
08:14:19
|
|
295
|
3282.000
|
LSE
|
08:14:19
|
|
444
|
3282.000
|
CHIX
|
08:14:19
|
|
302
|
3283.000
|
LSE
|
08:14:18
|
|
36
|
3282.000
|
LSE
|
08:13:04
|
|
287
|
3282.000
|
LSE
|
08:13:04
|
|
189
|
3282.500
|
BATE
|
08:13:04
|
|
236
|
3282.500
|
BATE
|
08:13:04
|
|
340
|
3283.000
|
LSE
|
08:13:03
|
|
318
|
3282.000
|
LSE
|
08:12:22
|
|
443
|
3284.000
|
CHIX
|
08:12:18
|
|
331
|
3284.500
|
LSE
|
08:12:18
|
|
69
|
3286.000
|
LSE
|
08:11:50
|
|
247
|
3286.000
|
LSE
|
08:11:50
|
|
437
|
3286.500
|
BATE
|
08:11:50
|
|
230
|
3287.500
|
LSE
|
08:11:49
|
|
100
|
3287.500
|
LSE
|
08:11:49
|
|
317
|
3291.000
|
LSE
|
08:10:27
|
|
78
|
3291.000
|
LSE
|
08:10:27
|
|
208
|
3291.000
|
LSE
|
08:10:27
|
|
430
|
3291.000
|
BATE
|
08:10:27
|
|
319
|
3285.000
|
LSE
|
08:09:31
|
|
321
|
3286.000
|
LSE
|
08:09:22
|
|
285
|
3287.500
|
LSE
|
08:09:12
|
|
475
|
3287.500
|
BATE
|
08:09:12
|
|
211
|
3288.000
|
LSE
|
08:08:59
|
|
69
|
3288.000
|
LSE
|
08:08:59
|
|
307
|
3288.000
|
LSE
|
08:08:12
|
|
295
|
3288.500
|
LSE
|
08:08:11
|
|
338
|
3296.000
|
LSE
|
08:07:35
|
|
445
|
3298.500
|
BATE
|
08:07:28
|
|
278
|
3299.500
|
LSE
|
08:07:27
|
|
89
|
3300.000
|
CHIX
|
08:07:27
|
|
400
|
3300.000
|
CHIX
|
08:07:27
|