British American Tobacco p.l.c 6-K, filed Nov 3, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-11-03
For: 2022-11-03
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on November 3, 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 3, 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 3, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated November 3, 2022.
|
|
Exhibit 2
|
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely
associated with them” dated November 3, 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 3, 2022
Exhibit 1
British American Tobacco p.l.c.
03 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:
|
02 November 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
549,407
|
|
Highest price paid per share (pence):
|
3399.00p
|
|
Lowest price paid per share (pence):
|
3272.00p
|
|
Volume weighted average price paid per share (pence):
|
3300.7231p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 215,471,108 of its shares in Treasury. The Company has 2,241,392,476 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 02 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
|
02/11/2022
|
278,240
|
3,300.6899
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/11/2022
|
107,437
|
3,300.1682
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/11/2022
|
163,730
|
3,301.1437
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
133
|
3,282.00
|
BATE
|
16:29:39
|
|
141
|
3,282.00
|
BATE
|
16:29:38
|
|
82
|
3,282.00
|
BATE
|
16:29:38
|
|
108
|
3,282.00
|
BATE
|
16:29:38
|
|
3
|
3,282.00
|
BATE
|
16:29:38
|
|
108
|
3,282.00
|
LSE
|
16:29:38
|
|
94
|
3,282.00
|
LSE
|
16:29:38
|
|
330
|
3,282.00
|
LSE
|
16:29:30
|
|
320
|
3,282.50
|
LSE
|
16:29:24
|
|
561
|
3,281.50
|
LSE
|
16:29:20
|
|
282
|
3,281.50
|
LSE
|
16:29:13
|
|
159
|
3,281.50
|
LSE
|
16:29:13
|
|
332
|
3,281.00
|
LSE
|
16:29:13
|
|
915
|
3,281.50
|
BATE
|
16:29:08
|
|
597
|
3,281.50
|
LSE
|
16:29:07
|
|
591
|
3,281.50
|
LSE
|
16:29:06
|
|
577
|
3,281.50
|
LSE
|
16:29:06
|
|
473
|
3,281.50
|
LSE
|
16:29:05
|
|
321
|
3,281.50
|
LSE
|
16:29:05
|
|
328
|
3,281.50
|
LSE
|
16:29:05
|
|
597
|
3,281.50
|
LSE
|
16:29:05
|
|
473
|
3,281.50
|
LSE
|
16:29:05
|
|
368
|
3,281.50
|
LSE
|
16:28:58
|
|
287
|
3,281.50
|
LSE
|
16:28:58
|
|
301
|
3,281.50
|
LSE
|
16:28:58
|
|
148
|
3,282.00
|
LSE
|
16:28:56
|
|
78
|
3,282.00
|
LSE
|
16:28:54
|
|
160
|
3,282.00
|
LSE
|
16:28:50
|
|
173
|
3,282.00
|
LSE
|
16:28:50
|
|
72
|
3,282.00
|
LSE
|
16:28:49
|
|
318
|
3,282.00
|
LSE
|
16:28:45
|
|
170
|
3,282.00
|
LSE
|
16:28:44
|
|
227
|
3,282.00
|
LSE
|
16:28:44
|
|
326
|
3,282.50
|
BATE
|
16:28:38
|
|
91
|
3,282.50
|
BATE
|
16:28:38
|
|
22
|
3,282.50
|
BATE
|
16:28:38
|
|
4
|
3,282.00
|
LSE
|
16:28:35
|
|
172
|
3,282.00
|
CHIX
|
16:28:35
|
|
336
|
3,282.00
|
LSE
|
16:28:35
|
|
85
|
3,282.50
|
LSE
|
16:28:32
|
|
436
|
3,282.50
|
LSE
|
16:28:32
|
|
292
|
3,282.50
|
LSE
|
16:28:32
|
|
366
|
3,282.00
|
LSE
|
16:28:32
|
|
306
|
3,282.50
|
LSE
|
16:28:29
|
|
122
|
3,283.00
|
CHIX
|
16:28:29
|
|
36
|
3,283.00
|
CHIX
|
16:28:29
|
|
230
|
3,283.00
|
CHIX
|
16:28:29
|
|
120
|
3,282.50
|
LSE
|
16:28:14
|
|
77
|
3,282.50
|
LSE
|
16:28:14
|
|
626
|
3,283.00
|
CHIX
|
16:28:11
|
|
114
|
3,283.00
|
BATE
|
16:28:11
|
|
338
|
3,283.00
|
BATE
|
16:28:11
|
|
325
|
3,283.00
|
LSE
|
16:28:10
|
|
468
|
3,283.00
|
CHIX
|
16:28:10
|
|
428
|
3,283.50
|
LSE
|
16:27:57
|
|
428
|
3,283.50
|
LSE
|
16:27:57
|
|
340
|
3,283.50
|
LSE
|
16:27:57
|
|
164
|
3,283.50
|
LSE
|
16:27:57
|
|
273
|
3,283.00
|
LSE
|
16:27:53
|
|
40
|
3,283.50
|
LSE
|
16:27:53
|
|
426
|
3,283.50
|
LSE
|
16:27:52
|
|
115
|
3,283.50
|
LSE
|
16:27:52
|
|
446
|
3,283.50
|
BATE
|
16:27:50
|
|
473
|
3,283.50
|
LSE
|
16:27:40
|
|
408
|
3,284.00
|
LSE
|
16:27:40
|
|
310
|
3,284.00
|
LSE
|
16:27:40
|
|
61
|
3,284.50
|
LSE
|
16:27:37
|
|
294
|
3,284.50
|
LSE
|
16:27:37
|
|
106
|
3,284.50
|
LSE
|
16:27:37
|
|
61
|
3,284.50
|
LSE
|
16:27:37
|
|
182
|
3,284.50
|
LSE
|
16:27:37
|
|
572
|
3,284.50
|
LSE
|
16:27:37
|
|
25
|
3,284.50
|
LSE
|
16:27:37
|
|
326
|
3,284.50
|
LSE
|
16:27:34
|
|
304
|
3,284.50
|
LSE
|
16:27:34
|
|
92
|
3,284.50
|
LSE
|
16:27:34
|
|
66
|
3,284.50
|
LSE
|
16:27:31
|
|
265
|
3,284.50
|
LSE
|
16:27:31
|
|
637
|
3,284.50
|
LSE
|
16:27:29
|
|
284
|
3,284.50
|
LSE
|
16:27:29
|
|
523
|
3,284.50
|
BATE
|
16:27:29
|
|
64
|
3,285.00
|
LSE
|
16:27:22
|
|
200
|
3,285.00
|
LSE
|
16:27:22
|
|
273
|
3,284.50
|
LSE
|
16:27:21
|
|
340
|
3,284.50
|
LSE
|
16:27:21
|
|
150
|
3,285.00
|
CHIX
|
16:27:18
|
|
89
|
3,285.00
|
CHIX
|
16:27:18
|
|
164
|
3,285.00
|
CHIX
|
16:27:17
|
|
7
|
3,285.00
|
BATE
|
16:27:17
|
|
86
|
3,285.00
|
CHIX
|
16:27:17
|
|
183
|
3,285.00
|
LSE
|
16:27:17
|
|
111
|
3,285.00
|
LSE
|
16:27:17
|
|
428
|
3,285.00
|
BATE
|
16:27:17
|
|
412
|
3,285.00
|
BATE
|
16:27:17
|
|
495
|
3,285.50
|
LSE
|
16:27:15
|
|
32
|
3,285.50
|
LSE
|
16:27:15
|
|
474
|
3,285.00
|
BATE
|
16:27:15
|
|
343
|
3,286.00
|
LSE
|
16:27:14
|
|
199
|
3,286.00
|
LSE
|
16:27:14
|
|
198
|
3,286.00
|
LSE
|
16:27:14
|
|
262
|
3,286.00
|
LSE
|
16:27:14
|
|
160
|
3,285.50
|
LSE
|
16:27:14
|
|
198
|
3,286.00
|
LSE
|
16:27:14
|
|
278
|
3,286.00
|
LSE
|
16:27:14
|
|
38
|
3,286.00
|
LSE
|
16:27:14
|
|
14
|
3,286.00
|
LSE
|
16:27:14
|
|
12
|
3,285.00
|
LSE
|
16:27:13
|
|
51
|
3,285.00
|
LSE
|
16:27:01
|
|
98
|
3,285.00
|
LSE
|
16:27:00
|
|
285
|
3,285.00
|
LSE
|
16:27:00
|
|
158
|
3,285.00
|
LSE
|
16:27:00
|
|
254
|
3,285.00
|
LSE
|
16:27:00
|
|
695
|
3,284.50
|
BATE
|
16:27:00
|
|
428
|
3,284.50
|
CHIX
|
16:27:00
|
|
263
|
3,285.00
|
LSE
|
16:27:00
|
|
80
|
3,285.00
|
LSE
|
16:27:00
|
|
432
|
3,285.00
|
LSE
|
16:27:00
|
|
275
|
3,285.00
|
LSE
|
16:27:00
|
|
340
|
3,285.50
|
LSE
|
16:26:59
|
|
19
|
3,285.50
|
LSE
|
16:26:58
|
|
88
|
3,285.00
|
LSE
|
16:26:58
|
|
1
|
3,285.00
|
LSE
|
16:26:57
|
|
6
|
3,285.00
|
LSE
|
16:26:57
|
|
11
|
3,285.00
|
LSE
|
16:26:57
|
|
23
|
3,285.00
|
LSE
|
16:26:57
|
|
45
|
3,285.00
|
LSE
|
16:26:57
|
|
94
|
3,285.00
|
LSE
|
16:26:57
|
|
174
|
3,285.00
|
LSE
|
16:26:57
|
|
18
|
3,285.00
|
LSE
|
16:26:57
|
|
390
|
3,285.00
|
LSE
|
16:26:57
|
|
375
|
3,285.00
|
LSE
|
16:26:57
|
|
754
|
3,284.50
|
LSE
|
16:26:45
|
|
316
|
3,284.50
|
LSE
|
16:26:45
|
|
773
|
3,284.50
|
LSE
|
16:26:45
|
|
386
|
3,284.50
|
LSE
|
16:26:45
|
|
332
|
3,284.50
|
LSE
|
16:26:45
|
|
313
|
3,284.50
|
CHIX
|
16:26:41
|
|
115
|
3,284.00
|
LSE
|
16:26:38
|
|
183
|
3,284.00
|
LSE
|
16:26:31
|
|
443
|
3,284.00
|
LSE
|
16:26:31
|
|
309
|
3,284.00
|
LSE
|
16:26:31
|
|
158
|
3,284.50
|
LSE
|
16:26:23
|
|
159
|
3,284.50
|
LSE
|
16:26:23
|
|
12
|
3,284.50
|
LSE
|
16:26:23
|
|
37
|
3,284.50
|
LSE
|
16:26:23
|
|
255
|
3,284.50
|
LSE
|
16:26:23
|
|
1009
|
3,284.00
|
LSE
|
16:26:22
|
|
61
|
3,283.50
|
CHIX
|
16:26:22
|
|
77
|
3,283.50
|
BATE
|
16:26:22
|
|
160
|
3,283.00
|
LSE
|
16:26:06
|
|
178
|
3,283.00
|
BATE
|
16:26:06
|
|
28
|
3,283.50
|
LSE
|
16:26:03
|
|
11
|
3,283.50
|
LSE
|
16:26:02
|
|
18
|
3,283.50
|
LSE
|
16:26:02
|
|
79
|
3,283.50
|
LSE
|
16:26:02
|
|
278
|
3,283.50
|
LSE
|
16:26:02
|
|
19
|
3,283.50
|
LSE
|
16:26:02
|
|
140
|
3,283.50
|
LSE
|
16:26:02
|
|
150
|
3,283.50
|
LSE
|
16:26:02
|
|
168
|
3,283.50
|
LSE
|
16:26:01
|
|
158
|
3,283.50
|
LSE
|
16:25:56
|
|
42
|
3,283.50
|
LSE
|
16:25:50
|
|
102
|
3,283.50
|
LSE
|
16:25:49
|
|
108
|
3,283.50
|
LSE
|
16:25:49
|
|
98
|
3,283.50
|
LSE
|
16:25:49
|
|
37
|
3,283.50
|
LSE
|
16:25:49
|
|
143
|
3,283.50
|
LSE
|
16:25:49
|
|
233
|
3,283.50
|
LSE
|
16:25:49
|
|
307
|
3,283.50
|
LSE
|
16:25:49
|
|
313
|
3,283.50
|
LSE
|
16:25:49
|
|
396
|
3,283.50
|
CHIX
|
16:25:49
|
|
394
|
3,283.50
|
BATE
|
16:25:49
|
|
53
|
3,283.50
|
BATE
|
16:25:49
|
|
159
|
3,284.00
|
LSE
|
16:25:39
|
|
124
|
3,284.00
|
LSE
|
16:25:39
|
|
158
|
3,284.00
|
LSE
|
16:25:39
|
|
110
|
3,283.50
|
LSE
|
16:25:25
|
|
450
|
3,283.00
|
LSE
|
16:25:16
|
|
287
|
3,283.00
|
LSE
|
16:25:16
|
|
447
|
3,283.00
|
BATE
|
16:25:16
|
|
300
|
3,283.50
|
CHIX
|
16:25:15
|
|
290
|
3,283.50
|
LSE
|
16:25:15
|
|
442
|
3,283.50
|
CHIX
|
16:25:15
|
|
360
|
3,283.50
|
LSE
|
16:25:12
|
|
300
|
3,283.50
|
LSE
|
16:24:31
|
|
402
|
3,283.50
|
CHIX
|
16:24:31
|
|
316
|
3,284.00
|
LSE
|
16:24:21
|
|
418
|
3,284.00
|
BATE
|
16:24:21
|
|
1
|
3,284.00
|
LSE
|
16:24:08
|
|
3
|
3,284.00
|
LSE
|
16:24:08
|
|
8
|
3,284.00
|
LSE
|
16:24:08
|
|
26
|
3,284.00
|
LSE
|
16:24:04
|
|
42
|
3,284.00
|
LSE
|
16:24:04
|
|
66
|
3,284.00
|
LSE
|
16:24:04
|
|
103
|
3,284.00
|
LSE
|
16:24:04
|
|
1
|
3,284.00
|
LSE
|
16:24:04
|
|
3
|
3,284.00
|
LSE
|
16:24:04
|
|
6
|
3,284.00
|
LSE
|
16:24:04
|
|
8
|
3,284.00
|
LSE
|
16:24:04
|
|
13
|
3,284.00
|
LSE
|
16:24:04
|
|
21
|
3,284.00
|
LSE
|
16:24:04
|
|
45
|
3,284.00
|
LSE
|
16:24:02
|
|
68
|
3,284.00
|
LSE
|
16:24:02
|
|
236
|
3,284.00
|
LSE
|
16:24:02
|
|
300
|
3,283.50
|
LSE
|
16:23:52
|
|
445
|
3,283.50
|
CHIX
|
16:23:52
|
|
323
|
3,284.00
|
LSE
|
16:23:42
|
|
467
|
3,284.50
|
BATE
|
16:23:38
|
|
285
|
3,284.50
|
LSE
|
16:23:38
|
|
65
|
3,284.50
|
BATE
|
16:23:38
|
|
546
|
3,284.50
|
CHIX
|
16:23:38
|
|
792
|
3,285.00
|
LSE
|
16:23:37
|
|
110
|
3,285.00
|
LSE
|
16:23:36
|
|
158
|
3,285.00
|
LSE
|
16:23:36
|
|
203
|
3,284.50
|
BATE
|
16:23:36
|
|
162
|
3,284.50
|
BATE
|
16:23:36
|
|
434
|
3,284.50
|
BATE
|
16:23:36
|
|
37
|
3,285.00
|
LSE
|
16:23:32
|
|
33
|
3,285.00
|
LSE
|
16:23:32
|
|
30
|
3,285.00
|
LSE
|
16:23:21
|
|
158
|
3,285.00
|
LSE
|
16:23:20
|
|
13
|
3,285.00
|
BATE
|
16:23:20
|
|
318
|
3,285.00
|
LSE
|
16:23:20
|
|
400
|
3,285.00
|
BATE
|
16:23:20
|
|
751
|
3,285.00
|
CHIX
|
16:23:20
|
|
31
|
3,285.00
|
CHIX
|
16:23:20
|
|
86
|
3,284.50
|
CHIX
|
16:23:02
|
|
102
|
3,284.50
|
LSE
|
16:23:02
|
|
25
|
3,284.50
|
LSE
|
16:22:48
|
|
42
|
3,284.50
|
LSE
|
16:22:35
|
|
122
|
3,284.50
|
LSE
|
16:22:35
|
|
99
|
3,284.50
|
LSE
|
16:22:34
|
|
76
|
3,284.50
|
LSE
|
16:22:34
|
|
51
|
3,284.50
|
LSE
|
16:22:34
|
|
27
|
3,284.50
|
LSE
|
16:22:28
|
|
312
|
3,284.50
|
LSE
|
16:22:26
|
|
30
|
3,284.50
|
LSE
|
16:22:23
|
|
90
|
3,284.50
|
LSE
|
16:22:23
|
|
18
|
3,284.50
|
BATE
|
16:22:23
|
|
470
|
3,284.50
|
BATE
|
16:22:23
|
|
158
|
3,282.00
|
LSE
|
16:21:48
|
|
100
|
3,282.00
|
LSE
|
16:21:48
|
|
341
|
3,282.00
|
LSE
|
16:21:48
|
|
310
|
3,282.00
|
LSE
|
16:21:48
|
|
79
|
3,282.00
|
LSE
|
16:21:41
|
|
158
|
3,282.00
|
LSE
|
16:21:41
|
|
173
|
3,282.00
|
LSE
|
16:21:41
|
|
38
|
3,282.00
|
LSE
|
16:21:41
|
|
187
|
3,282.00
|
LSE
|
16:21:41
|
|
47
|
3,282.00
|
LSE
|
16:21:28
|
|
158
|
3,282.00
|
LSE
|
16:21:28
|
|
153
|
3,282.00
|
LSE
|
16:21:28
|
|
313
|
3,280.50
|
LSE
|
16:20:28
|
|
478
|
3,280.50
|
BATE
|
16:20:28
|
|
454
|
3,280.50
|
CHIX
|
16:20:28
|
|
159
|
3,281.00
|
LSE
|
16:20:28
|
|
50
|
3,281.00
|
LSE
|
16:20:28
|
|
313
|
3,281.00
|
LSE
|
16:20:28
|
|
483
|
3,281.00
|
LSE
|
16:20:17
|
|
48
|
3,281.00
|
BATE
|
16:19:41
|
|
464
|
3,281.00
|
BATE
|
16:19:41
|
|
53
|
3,281.00
|
BATE
|
16:19:39
|
|
337
|
3,281.00
|
LSE
|
16:19:26
|
|
355
|
3,281.50
|
LSE
|
16:19:18
|
|
490
|
3,281.50
|
CHIX
|
16:19:18
|
|
323
|
3,282.00
|
LSE
|
16:19:18
|
|
296
|
3,282.50
|
LSE
|
16:19:18
|
|
441
|
3,282.50
|
CHIX
|
16:19:18
|
|
286
|
3,283.00
|
LSE
|
16:19:12
|
|
413
|
3,283.00
|
BATE
|
16:19:12
|
|
283
|
3,283.00
|
CHIX
|
16:19:12
|
|
112
|
3,283.00
|
BATE
|
16:19:12
|
|
158
|
3,283.00
|
BATE
|
16:19:12
|
|
114
|
3,283.00
|
CHIX
|
16:19:06
|
|
91
|
3,283.00
|
BATE
|
16:19:05
|
|
35
|
3,283.00
|
BATE
|
16:19:00
|
|
78
|
3,283.00
|
BATE
|
16:19:00
|
|
464
|
3,283.00
|
CHIX
|
16:18:13
|
|
443
|
3,283.00
|
BATE
|
16:18:13
|
|
2
|
3,283.00
|
BATE
|
16:18:12
|
|
451
|
3,284.00
|
BATE
|
16:17:37
|
|
437
|
3,284.00
|
CHIX
|
16:17:37
|
|
331
|
3,284.00
|
LSE
|
16:17:37
|
|
278
|
3,284.00
|
LSE
|
16:17:37
|
|
185
|
3,284.50
|
BATE
|
16:16:59
|
|
87
|
3,284.50
|
LSE
|
16:16:39
|
|
228
|
3,284.50
|
LSE
|
16:16:39
|
|
87
|
3,284.50
|
LSE
|
16:16:39
|
|
465
|
3,284.00
|
CHIX
|
16:16:39
|
|
549
|
3,284.50
|
LSE
|
16:16:39
|
|
618
|
3,284.50
|
BATE
|
16:16:39
|
|
316
|
3,284.50
|
LSE
|
16:16:39
|
|
446
|
3,284.50
|
LSE
|
16:16:39
|
|
314
|
3,284.50
|
LSE
|
16:16:39
|
|
190
|
3,284.50
|
BATE
|
16:16:39
|
|
263
|
3,284.50
|
BATE
|
16:16:39
|
|
362
|
3,284.50
|
BATE
|
16:16:39
|
|
120
|
3,284.50
|
BATE
|
16:16:39
|
|
331
|
3,284.50
|
LSE
|
16:16:12
|
|
446
|
3,284.50
|
BATE
|
16:16:12
|
|
117
|
3,284.50
|
BATE
|
16:16:02
|
|
19
|
3,284.50
|
BATE
|
16:16:02
|
|
97
|
3,283.50
|
LSE
|
16:15:38
|
|
210
|
3,283.50
|
LSE
|
16:15:38
|
|
76
|
3,283.50
|
BATE
|
16:15:38
|
|
394
|
3,283.50
|
BATE
|
16:15:38
|
|
68
|
3,284.00
|
BATE
|
16:15:35
|
|
77
|
3,284.00
|
BATE
|
16:15:35
|
|
100
|
3,284.00
|
BATE
|
16:15:35
|
|
116
|
3,284.00
|
BATE
|
16:15:28
|
|
42
|
3,282.00
|
CHIX
|
16:15:20
|
|
386
|
3,282.00
|
CHIX
|
16:15:20
|
|
87
|
3,281.50
|
CHIX
|
16:14:53
|
|
409
|
3,281.50
|
CHIX
|
16:14:53
|
|
280
|
3,281.00
|
BATE
|
16:14:41
|
|
130
|
3,280.50
|
LSE
|
16:14:22
|
|
422
|
3,280.50
|
BATE
|
16:14:22
|
|
100
|
3,280.00
|
LSE
|
16:14:16
|
|
118
|
3,280.00
|
LSE
|
16:14:16
|
|
10
|
3,280.00
|
CHIX
|
16:14:16
|
|
282
|
3,280.00
|
LSE
|
16:14:16
|
|
109
|
3,280.00
|
BATE
|
16:14:16
|
|
39
|
3,280.00
|
BATE
|
16:14:13
|
|
428
|
3,280.50
|
LSE
|
16:13:34
|
|
53
|
3,280.50
|
LSE
|
16:13:34
|
|
492
|
3,280.50
|
CHIX
|
16:13:34
|
|
26
|
3,280.50
|
LSE
|
16:13:22
|
|
23
|
3,280.50
|
BATE
|
16:13:22
|
|
83
|
3,280.50
|
BATE
|
16:13:22
|
|
61
|
3,280.50
|
LSE
|
16:13:22
|
|
220
|
3,280.00
|
LSE
|
16:13:06
|
|
150
|
3,280.00
|
LSE
|
16:13:00
|
|
388
|
3,279.50
|
LSE
|
16:12:20
|
|
303
|
3,279.50
|
BATE
|
16:12:20
|
|
439
|
3,279.50
|
CHIX
|
16:12:20
|
|
10
|
3,279.50
|
BATE
|
16:12:20
|
|
8
|
3,279.50
|
CHIX
|
16:12:20
|
|
159
|
3,279.50
|
BATE
|
16:12:20
|
|
436
|
3,279.50
|
BATE
|
16:12:20
|
|
324
|
3,280.00
|
LSE
|
16:11:52
|
|
499
|
3,280.00
|
BATE
|
16:11:52
|
|
337
|
3,280.50
|
LSE
|
16:11:21
|
|
221
|
3,280.50
|
BATE
|
16:11:21
|
|
226
|
3,280.50
|
BATE
|
16:11:21
|
|
401
|
3,280.50
|
CHIX
|
16:11:21
|
|
65
|
3,280.50
|
BATE
|
16:11:21
|
|
285
|
3,280.50
|
LSE
|
16:10:31
|
|
469
|
3,280.50
|
CHIX
|
16:10:31
|
|
502
|
3,281.00
|
LSE
|
16:10:31
|
|
249
|
3,281.00
|
LSE
|
16:10:31
|
|
91
|
3,281.00
|
LSE
|
16:10:30
|
|
411
|
3,281.00
|
LSE
|
16:10:30
|
|
184
|
3,281.00
|
LSE
|
16:10:30
|
|
496
|
3,281.00
|
BATE
|
16:10:30
|
|
424
|
3,282.00
|
LSE
|
16:10:27
|
|
221
|
3,282.00
|
LSE
|
16:10:27
|
|
172
|
3,282.00
|
LSE
|
16:10:27
|
|
108
|
3,282.00
|
LSE
|
16:10:27
|
|
418
|
3,282.00
|
CHIX
|
16:10:27
|
|
572
|
3,282.00
|
BATE
|
16:10:27
|
|
16
|
3,282.50
|
LSE
|
16:10:24
|
|
171
|
3,282.50
|
BATE
|
16:10:24
|
|
63
|
3,282.50
|
BATE
|
16:10:24
|
|
306
|
3,282.50
|
LSE
|
16:10:24
|
|
288
|
3,282.50
|
LSE
|
16:10:24
|
|
444
|
3,282.50
|
BATE
|
16:10:24
|
|
212
|
3,283.00
|
LSE
|
16:10:23
|
|
98
|
3,283.00
|
LSE
|
16:10:23
|
|
304
|
3,282.50
|
LSE
|
16:10:23
|
|
298
|
3,282.50
|
LSE
|
16:10:23
|
|
338
|
3,282.00
|
LSE
|
16:09:58
|
|
587
|
3,282.00
|
BATE
|
16:09:58
|
|
35
|
3,282.00
|
LSE
|
16:09:34
|
|
168
|
3,282.00
|
LSE
|
16:09:34
|
|
100
|
3,282.00
|
BATE
|
16:09:34
|
|
63
|
3,282.00
|
BATE
|
16:09:34
|
|
168
|
3,282.00
|
LSE
|
16:09:31
|
|
140
|
3,282.00
|
LSE
|
16:09:31
|
|
140
|
3,282.00
|
LSE
|
16:09:31
|
|
270
|
3,282.00
|
LSE
|
16:09:31
|
|
41
|
3,282.00
|
LSE
|
16:09:28
|
|
150
|
3,282.00
|
LSE
|
16:09:28
|
|
143
|
3,282.00
|
LSE
|
16:09:28
|
|
25
|
3,281.00
|
LSE
|
16:09:06
|
|
218
|
3,280.50
|
LSE
|
16:08:51
|
|
437
|
3,279.50
|
CHIX
|
16:08:24
|
|
42
|
3,279.50
|
CHIX
|
16:08:24
|
|
336
|
3,279.50
|
LSE
|
16:08:24
|
|
466
|
3,279.50
|
BATE
|
16:08:24
|
|
421
|
3,279.50
|
CHIX
|
16:08:24
|
|
102
|
3,280.00
|
LSE
|
16:07:56
|
|
250
|
3,280.00
|
LSE
|
16:07:56
|
|
134
|
3,280.00
|
LSE
|
16:07:56
|
|
307
|
3,280.00
|
LSE
|
16:07:56
|
|
259
|
3,280.00
|
CHIX
|
16:07:56
|
|
493
|
3,280.00
|
BATE
|
16:07:56
|
|
101
|
3,280.00
|
CHIX
|
16:07:08
|
|
81
|
3,280.00
|
CHIX
|
16:07:08
|
|
328
|
3,279.50
|
LSE
|
16:06:46
|
|
167
|
3,280.00
|
LSE
|
16:06:38
|
|
140
|
3,280.00
|
LSE
|
16:06:38
|
|
325
|
3,280.00
|
LSE
|
16:06:38
|
|
485
|
3,280.00
|
BATE
|
16:06:38
|
|
287
|
3,280.50
|
LSE
|
16:06:35
|
|
285
|
3,280.50
|
LSE
|
16:06:35
|
|
448
|
3,280.50
|
BATE
|
16:06:35
|
|
398
|
3,280.50
|
CHIX
|
16:06:35
|
|
175
|
3,281.00
|
LSE
|
16:06:34
|
|
135
|
3,281.00
|
LSE
|
16:06:34
|
|
27
|
3,280.50
|
LSE
|
16:06:21
|
|
27
|
3,280.50
|
LSE
|
16:06:03
|
|
140
|
3,280.50
|
LSE
|
16:06:03
|
|
134
|
3,280.50
|
LSE
|
16:06:03
|
|
449
|
3,280.00
|
BATE
|
16:06:03
|
|
480
|
3,281.00
|
BATE
|
16:06:03
|
|
282
|
3,281.00
|
LSE
|
16:06:03
|
|
483
|
3,281.00
|
CHIX
|
16:06:03
|
|
134
|
3,281.50
|
LSE
|
16:05:41
|
|
135
|
3,281.50
|
LSE
|
16:05:41
|
|
140
|
3,281.50
|
LSE
|
16:05:41
|
|
96
|
3,281.50
|
LSE
|
16:05:41
|
|
25
|
3,281.50
|
LSE
|
16:05:41
|
|
75
|
3,278.50
|
CHIX
|
16:04:50
|
|
129
|
3,278.50
|
CHIX
|
16:04:45
|
|
198
|
3,278.50
|
CHIX
|
16:04:42
|
|
83
|
3,279.00
|
LSE
|
16:04:37
|
|
169
|
3,279.00
|
LSE
|
16:04:37
|
|
58
|
3,279.00
|
LSE
|
16:04:37
|
|
476
|
3,279.00
|
CHIX
|
16:04:37
|
|
22
|
3,279.50
|
LSE
|
16:04:36
|
|
293
|
3,279.50
|
LSE
|
16:04:36
|
|
389
|
3,279.50
|
CHIX
|
16:04:36
|
|
433
|
3,279.50
|
BATE
|
16:04:36
|
|
90
|
3,279.50
|
CHIX
|
16:04:36
|
|
278
|
3,279.50
|
LSE
|
16:04:36
|
|
107
|
3,280.00
|
LSE
|
16:04:32
|
|
26
|
3,280.00
|
LSE
|
16:04:32
|
|
552
|
3,280.00
|
CHIX
|
16:04:10
|
|
394
|
3,280.00
|
BATE
|
16:04:10
|
|
77
|
3,280.00
|
BATE
|
16:04:10
|
|
316
|
3,280.00
|
LSE
|
16:03:52
|
|
240
|
3,280.00
|
LSE
|
16:03:34
|
|
289
|
3,280.00
|
LSE
|
16:03:34
|
|
456
|
3,280.00
|
CHIX
|
16:03:34
|
|
508
|
3,279.50
|
LSE
|
16:02:42
|
|
490
|
3,279.50
|
CHIX
|
16:02:42
|
|
322
|
3,279.50
|
BATE
|
16:02:42
|
|
93
|
3,279.50
|
BATE
|
16:02:42
|
|
220
|
3,280.00
|
LSE
|
16:02:25
|
|
30
|
3,280.00
|
LSE
|
16:01:48
|
|
313
|
3,279.00
|
LSE
|
16:00:54
|
|
410
|
3,279.50
|
BATE
|
16:00:29
|
|
464
|
3,281.00
|
CHIX
|
16:00:11
|
|
333
|
3,281.00
|
LSE
|
16:00:11
|
|
103
|
3,281.50
|
LSE
|
15:59:55
|
|
100
|
3,281.50
|
LSE
|
15:59:55
|
|
112
|
3,281.50
|
LSE
|
15:59:55
|
|
282
|
3,282.00
|
LSE
|
15:59:44
|
|
258
|
3,282.00
|
CHIX
|
15:59:44
|
|
156
|
3,282.00
|
BATE
|
15:59:44
|
|
238
|
3,282.00
|
BATE
|
15:59:44
|
|
152
|
3,282.00
|
CHIX
|
15:59:44
|
|
26
|
3,282.50
|
LSE
|
15:59:41
|
|
108
|
3,282.50
|
LSE
|
15:59:41
|
|
100
|
3,282.50
|
LSE
|
15:59:41
|
|
70
|
3,282.00
|
BATE
|
15:59:41
|
|
465
|
3,282.50
|
CHIX
|
15:59:32
|
|
18
|
3,283.00
|
BATE
|
15:59:31
|
|
204
|
3,283.00
|
BATE
|
15:59:31
|
|
412
|
3,283.00
|
LSE
|
15:59:31
|
|
220
|
3,283.00
|
BATE
|
15:59:31
|
|
30
|
3,282.50
|
BATE
|
15:59:20
|
|
249
|
3,283.00
|
LSE
|
15:59:00
|
|
40
|
3,283.00
|
LSE
|
15:59:00
|
|
557
|
3,283.00
|
BATE
|
15:59:00
|
|
445
|
3,283.00
|
CHIX
|
15:59:00
|
|
106
|
3,283.50
|
BATE
|
15:58:37
|
|
302
|
3,282.50
|
LSE
|
15:58:11
|
|
464
|
3,282.50
|
CHIX
|
15:58:11
|
|
473
|
3,282.50
|
BATE
|
15:58:11
|
|
97
|
3,281.50
|
BATE
|
15:57:12
|
|
145
|
3,281.50
|
BATE
|
15:57:09
|
|
86
|
3,281.50
|
BATE
|
15:57:08
|
|
114
|
3,281.50
|
BATE
|
15:57:07
|
|
11
|
3,281.50
|
BATE
|
15:57:04
|
|
315
|
3,281.50
|
CHIX
|
15:56:49
|
|
128
|
3,281.50
|
CHIX
|
15:56:49
|
|
324
|
3,282.00
|
LSE
|
15:56:44
|
|
404
|
3,282.00
|
BATE
|
15:56:44
|
|
481
|
3,282.00
|
CHIX
|
15:56:44
|
|
16
|
3,281.00
|
CHIX
|
15:56:17
|
|
338
|
3,281.50
|
LSE
|
15:56:04
|
|
432
|
3,281.50
|
BATE
|
15:56:04
|
|
440
|
3,281.50
|
CHIX
|
15:56:04
|
|
282
|
3,281.50
|
LSE
|
15:55:03
|
|
307
|
3,282.00
|
LSE
|
15:55:03
|
|
302
|
3,282.50
|
LSE
|
15:55:01
|
|
415
|
3,283.00
|
CHIX
|
15:55:01
|
|
469
|
3,283.00
|
BATE
|
15:55:01
|
|
19
|
3,283.00
|
BATE
|
15:55:01
|
|
341
|
3,282.50
|
LSE
|
15:54:09
|
|
196
|
3,283.00
|
CHIX
|
15:54:09
|
|
341
|
3,283.00
|
LSE
|
15:54:09
|
|
224
|
3,283.00
|
CHIX
|
15:54:09
|
|
55
|
3,283.00
|
BATE
|
15:54:09
|
|
357
|
3,283.00
|
BATE
|
15:54:09
|
|
2
|
3,283.00
|
BATE
|
15:54:09
|
|
403
|
3,283.50
|
BATE
|
15:53:41
|
|
10
|
3,283.50
|
BATE
|
15:53:26
|
|
83
|
3,283.00
|
BATE
|
15:53:12
|
|
48
|
3,283.00
|
BATE
|
15:53:07
|
|
469
|
3,283.50
|
BATE
|
15:52:53
|
|
459
|
3,283.50
|
CHIX
|
15:52:53
|
|
313
|
3,284.50
|
LSE
|
15:52:51
|
|
174
|
3,284.50
|
BATE
|
15:52:51
|
|
376
|
3,284.50
|
CHIX
|
15:52:51
|
|
268
|
3,284.50
|
BATE
|
15:52:51
|
|
97
|
3,284.50
|
CHIX
|
15:52:09
|
|
10
|
3,284.50
|
CHIX
|
15:52:09
|
|
45
|
3,285.50
|
LSE
|
15:51:21
|
|
262
|
3,285.50
|
LSE
|
15:51:20
|
|
280
|
3,286.00
|
LSE
|
15:51:15
|
|
451
|
3,286.00
|
CHIX
|
15:51:15
|
|
48
|
3,286.00
|
LSE
|
15:51:08
|
|
414
|
3,286.00
|
CHIX
|
15:51:08
|
|
466
|
3,286.00
|
BATE
|
15:51:08
|
|
300
|
3,286.50
|
LSE
|
15:50:37
|
|
198
|
3,284.50
|
BATE
|
15:48:49
|
|
192
|
3,284.50
|
BATE
|
15:48:49
|
|
410
|
3,284.50
|
CHIX
|
15:48:49
|
|
59
|
3,284.50
|
BATE
|
15:48:49
|
|
308
|
3,285.00
|
LSE
|
15:48:03
|
|
322
|
3,286.00
|
LSE
|
15:47:56
|
|
214
|
3,287.00
|
LSE
|
15:47:54
|
|
93
|
3,287.00
|
LSE
|
15:47:54
|
|
262
|
3,287.50
|
LSE
|
15:47:42
|
|
178
|
3,287.50
|
LSE
|
15:47:42
|
|
14
|
3,287.50
|
LSE
|
15:47:42
|
|
303
|
3,287.50
|
BATE
|
15:47:42
|
|
17
|
3,287.50
|
BATE
|
15:47:42
|
|
122
|
3,287.50
|
BATE
|
15:47:42
|
|
300
|
3,288.00
|
LSE
|
15:47:40
|
|
284
|
3,288.00
|
LSE
|
15:47:40
|
|
65
|
3,288.00
|
BATE
|
15:47:40
|
|
476
|
3,288.00
|
CHIX
|
15:47:40
|
|
27
|
3,288.00
|
BATE
|
15:47:40
|
|
382
|
3,288.00
|
BATE
|
15:47:40
|
|
49
|
3,288.50
|
LSE
|
15:47:37
|
|
317
|
3,285.50
|
LSE
|
15:46:47
|
|
315
|
3,286.00
|
LSE
|
15:46:45
|
|
347
|
3,284.50
|
LSE
|
15:46:03
|
|
322
|
3,284.50
|
BATE
|
15:45:58
|
|
400
|
3,284.50
|
CHIX
|
15:45:58
|
|
35
|
3284.500
|
BATE
|
15:45:58
|
|
127
|
3284.500
|
BATE
|
15:45:58
|
|
425
|
3285.000
|
LSE
|
15:45:55
|
|
212
|
3284.000
|
LSE
|
15:45:17
|
|
212
|
3284.000
|
LSE
|
15:45:17
|
|
20
|
3284.000
|
CHIX
|
15:45:15
|
|
464
|
3284.000
|
CHIX
|
15:45:15
|
|
541
|
3284.000
|
BATE
|
15:45:15
|
|
557
|
3284.500
|
LSE
|
15:45:15
|
|
7
|
3284.500
|
CHIX
|
15:45:15
|
|
414
|
3284.500
|
CHIX
|
15:45:15
|
|
400
|
3284.500
|
BATE
|
15:45:15
|
|
106
|
3284.500
|
BATE
|
15:45:15
|
|
52
|
3284.500
|
BATE
|
15:45:15
|
|
114
|
3285.000
|
BATE
|
15:45:11
|
|
360
|
3285.000
|
BATE
|
15:45:11
|
|
205
|
3285.000
|
BATE
|
15:44:59
|
|
66
|
3285.000
|
LSE
|
15:44:54
|
|
204
|
3285.000
|
LSE
|
15:44:54
|
|
67
|
3284.000
|
LSE
|
15:44:45
|
|
313
|
3281.500
|
LSE
|
15:44:06
|
|
77
|
3281.500
|
BATE
|
15:43:30
|
|
141
|
3281.500
|
BATE
|
15:43:30
|
|
112
|
3281.500
|
BATE
|
15:43:30
|
|
68
|
3281.500
|
BATE
|
15:43:28
|
|
536
|
3281.000
|
LSE
|
15:43:01
|
|
40
|
3281.000
|
BATE
|
15:43:01
|
|
463
|
3281.000
|
CHIX
|
15:43:01
|
|
353
|
3281.000
|
BATE
|
15:43:01
|
|
4
|
3281.000
|
BATE
|
15:43:01
|
|
298
|
3281.000
|
LSE
|
15:43:01
|
|
349
|
3281.000
|
LSE
|
15:43:01
|
|
284
|
3281.500
|
LSE
|
15:42:36
|
|
12
|
3277.500
|
BATE
|
15:40:57
|
|
92
|
3277.500
|
BATE
|
15:40:57
|
|
20
|
3277.500
|
BATE
|
15:40:57
|
|
208
|
3277.500
|
BATE
|
15:40:57
|
|
104
|
3277.500
|
BATE
|
15:40:57
|
|
322
|
3277.500
|
LSE
|
15:40:56
|
|
312
|
3278.000
|
LSE
|
15:40:48
|
|
335
|
3278.500
|
LSE
|
15:40:48
|
|
46
|
3278.500
|
CHIX
|
15:40:48
|
|
456
|
3278.500
|
BATE
|
15:40:48
|
|
447
|
3278.500
|
CHIX
|
15:40:46
|
|
364
|
3279.000
|
LSE
|
15:40:01
|
|
438
|
3279.000
|
LSE
|
15:40:01
|
|
169
|
3278.000
|
LSE
|
15:39:29
|
|
282
|
3279.000
|
LSE
|
15:39:02
|
|
389
|
3279.000
|
LSE
|
15:39:02
|
|
119
|
3279.000
|
BATE
|
15:39:02
|
|
79
|
3279.000
|
BATE
|
15:39:02
|
|
86
|
3279.000
|
BATE
|
15:39:02
|
|
40
|
3279.000
|
BATE
|
15:39:02
|
|
461
|
3279.000
|
CHIX
|
15:39:02
|
|
114
|
3279.000
|
BATE
|
15:39:02
|
|
295
|
3278.000
|
LSE
|
15:38:00
|
|
475
|
3278.000
|
BATE
|
15:38:00
|
|
326
|
3278.500
|
LSE
|
15:38:00
|
|
312
|
3279.000
|
LSE
|
15:37:27
|
|
489
|
3279.000
|
CHIX
|
15:37:27
|
|
95
|
3279.500
|
LSE
|
15:37:12
|
|
217
|
3279.500
|
LSE
|
15:37:12
|
|
183
|
3279.500
|
BATE
|
15:37:12
|
|
203
|
3279.500
|
BATE
|
15:37:12
|
|
51
|
3279.500
|
LSE
|
15:37:10
|
|
62
|
3279.500
|
BATE
|
15:37:10
|
|
290
|
3278.000
|
LSE
|
15:36:26
|
|
278
|
3278.500
|
LSE
|
15:36:25
|
|
418
|
3278.500
|
CHIX
|
15:36:25
|
|
444
|
3278.500
|
BATE
|
15:36:25
|
|
440
|
3279.000
|
BATE
|
15:36:22
|
|
263
|
3277.000
|
LSE
|
15:35:05
|
|
1
|
3277.000
|
LSE
|
15:35:05
|
|
40
|
3277.000
|
LSE
|
15:35:05
|
|
143
|
3277.000
|
LSE
|
15:35:04
|
|
162
|
3277.000
|
LSE
|
15:35:04
|
|
291
|
3277.500
|
LSE
|
15:34:54
|
|
11
|
3277.500
|
LSE
|
15:34:54
|
|
88
|
3277.500
|
CHIX
|
15:34:54
|
|
369
|
3277.500
|
CHIX
|
15:34:50
|
|
378
|
3278.000
|
BATE
|
15:34:45
|
|
36
|
3278.000
|
BATE
|
15:34:45
|
|
316
|
3278.000
|
LSE
|
15:34:31
|
|
312
|
3278.500
|
LSE
|
15:34:04
|
|
409
|
3279.000
|
LSE
|
15:34:04
|
|
371
|
3280.000
|
LSE
|
15:33:39
|
|
46
|
3280.000
|
BATE
|
15:33:39
|
|
420
|
3280.000
|
BATE
|
15:33:39
|
|
392
|
3280.000
|
CHIX
|
15:33:06
|
|
659
|
3280.000
|
LSE
|
15:33:06
|
|
32
|
3280.000
|
CHIX
|
15:33:06
|
|
529
|
3280.500
|
LSE
|
15:33:04
|
|
178
|
3280.500
|
LSE
|
15:33:04
|
|
140
|
3280.500
|
LSE
|
15:33:04
|
|
435
|
3280.500
|
BATE
|
15:33:04
|
|
285
|
3281.000
|
LSE
|
15:33:01
|
|
340
|
3281.000
|
LSE
|
15:32:54
|
|
202
|
3281.000
|
LSE
|
15:32:50
|
|
114
|
3281.000
|
LSE
|
15:32:50
|
|
182
|
3281.500
|
LSE
|
15:32:49
|
|
52
|
3281.500
|
LSE
|
15:32:48
|
|
112
|
3281.500
|
LSE
|
15:32:47
|
|
294
|
3281.000
|
LSE
|
15:32:45
|
|
370
|
3281.000
|
LSE
|
15:32:45
|
|
340
|
3281.000
|
LSE
|
15:32:45
|
|
295
|
3281.000
|
LSE
|
15:32:42
|
|
287
|
3279.000
|
BATE
|
15:32:39
|
|
313
|
3279.500
|
LSE
|
15:32:38
|
|
42
|
3279.500
|
LSE
|
15:32:00
|
|
241
|
3279.500
|
LSE
|
15:32:00
|
|
377
|
3279.500
|
LSE
|
15:32:00
|
|
407
|
3279.500
|
BATE
|
15:32:00
|
|
424
|
3279.500
|
CHIX
|
15:32:00
|
|
490
|
3280.000
|
BATE
|
15:31:56
|
|
213
|
3280.000
|
CHIX
|
15:31:56
|
|
259
|
3280.000
|
CHIX
|
15:31:56
|
|
441
|
3280.000
|
LSE
|
15:31:56
|
|
383
|
3280.500
|
LSE
|
15:31:44
|
|
416
|
3280.500
|
LSE
|
15:31:44
|
|
487
|
3280.500
|
BATE
|
15:31:44
|
|
385
|
3281.000
|
LSE
|
15:31:37
|
|
419
|
3281.000
|
CHIX
|
15:31:37
|
|
287
|
3281.000
|
LSE
|
15:31:37
|
|
48
|
3281.000
|
LSE
|
15:31:37
|
|
108
|
3281.000
|
LSE
|
15:31:19
|
|
294
|
3281.000
|
LSE
|
15:31:18
|
|
116
|
3279.000
|
LSE
|
15:30:48
|
|
108
|
3279.000
|
LSE
|
15:30:48
|
|
421
|
3277.000
|
BATE
|
15:30:25
|
|
763
|
3277.000
|
LSE
|
15:30:25
|
|
332
|
3277.500
|
LSE
|
15:30:25
|
|
315
|
3272.000
|
LSE
|
15:28:48
|
|
341
|
3272.000
|
BATE
|
15:28:48
|
|
89
|
3272.000
|
BATE
|
15:28:40
|
|
52
|
3272.000
|
BATE
|
15:28:38
|
|
123
|
3272.000
|
CHIX
|
15:28:05
|
|
336
|
3272.000
|
CHIX
|
15:28:05
|
|
160
|
3272.500
|
LSE
|
15:27:48
|
|
162
|
3272.500
|
LSE
|
15:27:47
|
|
291
|
3273.500
|
LSE
|
15:27:37
|
|
317
|
3274.000
|
LSE
|
15:27:31
|
|
21
|
3274.000
|
BATE
|
15:27:31
|
|
304
|
3274.000
|
BATE
|
15:27:31
|
|
58
|
3274.000
|
BATE
|
15:27:31
|
|
36
|
3274.000
|
BATE
|
15:27:31
|
|
417
|
3275.000
|
BATE
|
15:27:00
|
|
155
|
3275.500
|
CHIX
|
15:26:57
|
|
278
|
3275.500
|
CHIX
|
15:26:57
|
|
274
|
3276.000
|
LSE
|
15:26:16
|
|
277
|
3277.000
|
LSE
|
15:26:12
|
|
469
|
3277.000
|
BATE
|
15:26:12
|
|
418
|
3278.500
|
CHIX
|
15:25:10
|
|
372
|
3278.500
|
BATE
|
15:25:10
|
|
100
|
3278.500
|
BATE
|
15:25:10
|
|
330
|
3279.000
|
LSE
|
15:25:00
|
|
283
|
3279.500
|
LSE
|
15:24:57
|
|
17
|
3279.000
|
BATE
|
15:24:19
|
|
449
|
3279.000
|
BATE
|
15:24:19
|
|
46
|
3279.500
|
LSE
|
15:23:39
|
|
89
|
3279.500
|
LSE
|
15:23:39
|
|
197
|
3279.500
|
LSE
|
15:23:39
|
|
310
|
3280.500
|
CHIX
|
15:23:34
|
|
143
|
3280.500
|
CHIX
|
15:23:34
|
|
334
|
3281.000
|
LSE
|
15:23:33
|
|
424
|
3281.000
|
BATE
|
15:23:33
|
|
310
|
3282.500
|
LSE
|
15:22:50
|
|
398
|
3282.500
|
BATE
|
15:22:48
|
|
483
|
3283.000
|
CHIX
|
15:22:15
|
|
305
|
3283.000
|
LSE
|
15:22:15
|
|
452
|
3283.000
|
BATE
|
15:22:15
|
|
32
|
3284.000
|
LSE
|
15:21:10
|
|
107
|
3284.000
|
LSE
|
15:21:10
|
|
160
|
3284.000
|
LSE
|
15:21:10
|
|
460
|
3284.000
|
BATE
|
15:21:10
|
|
400
|
3284.500
|
BATE
|
15:21:10
|
|
307
|
3284.500
|
CHIX
|
15:21:10
|
|
298
|
3284.500
|
LSE
|
15:21:10
|
|
59
|
3284.500
|
BATE
|
15:21:10
|
|
119
|
3284.500
|
CHIX
|
15:21:05
|
|
116
|
3285.000
|
LSE
|
15:20:36
|
|
167
|
3285.000
|
LSE
|
15:20:36
|
|
486
|
3286.000
|
CHIX
|
15:19:41
|
|
421
|
3286.000
|
BATE
|
15:19:41
|
|
301
|
3285.500
|
LSE
|
15:18:50
|
|
97
|
3285.500
|
CHIX
|
15:18:50
|
|
315
|
3285.500
|
CHIX
|
15:18:50
|
|
408
|
3285.500
|
BATE
|
15:18:50
|
|
291
|
3285.000
|
LSE
|
15:17:53
|
|
1
|
3285.000
|
LSE
|
15:17:53
|
|
439
|
3285.000
|
BATE
|
15:17:53
|
|
459
|
3285.500
|
BATE
|
15:17:43
|
|
332
|
3286.000
|
LSE
|
15:17:43
|
|
338
|
3286.500
|
LSE
|
15:17:34
|
|
442
|
3286.500
|
BATE
|
15:17:34
|
|
82
|
3286.000
|
CHIX
|
15:17:08
|
|
133
|
3286.000
|
CHIX
|
15:17:08
|
|
24
|
3286.000
|
CHIX
|
15:17:08
|
|
76
|
3286.000
|
CHIX
|
15:17:08
|
|
90
|
3286.000
|
CHIX
|
15:17:08
|
|
188
|
3286.000
|
CHIX
|
15:17:08
|
|
273
|
3284.000
|
LSE
|
15:15:24
|
|
293
|
3284.500
|
LSE
|
15:15:17
|
|
320
|
3285.000
|
CHIX
|
15:15:17
|
|
446
|
3285.000
|
BATE
|
15:15:17
|
|
115
|
3285.000
|
CHIX
|
15:15:17
|
|
332
|
3285.500
|
LSE
|
15:15:16
|
|
294
|
3285.500
|
LSE
|
15:15:16
|
|
5
|
3285.500
|
LSE
|
15:15:16
|
|
137
|
3285.500
|
BATE
|
15:15:16
|
|
320
|
3285.500
|
LSE
|
15:15:12
|
|
295
|
3285.500
|
BATE
|
15:15:02
|
|
462
|
3283.000
|
BATE
|
15:14:04
|
|
258
|
3283.500
|
CHIX
|
15:13:55
|
|
203
|
3283.500
|
CHIX
|
15:13:55
|
|
296
|
3284.000
|
LSE
|
15:13:34
|
|
366
|
3284.000
|
BATE
|
15:13:34
|
|
60
|
3284.000
|
BATE
|
15:13:34
|
|
278
|
3285.500
|
LSE
|
15:13:06
|
|
338
|
3286.000
|
LSE
|
15:12:57
|
|
492
|
3286.500
|
CHIX
|
15:12:38
|
|
370
|
3286.500
|
LSE
|
15:12:16
|
|
445
|
3286.500
|
BATE
|
15:12:16
|
|
503
|
3287.500
|
LSE
|
15:11:54
|
|
376
|
3287.500
|
CHIX
|
15:11:54
|
|
106
|
3287.500
|
CHIX
|
15:11:54
|
|
448
|
3287.500
|
BATE
|
15:11:54
|
|
430
|
3288.000
|
CHIX
|
15:11:51
|
|
97
|
3288.000
|
BATE
|
15:11:51
|
|
585
|
3288.000
|
BATE
|
15:11:51
|
|
389
|
3288.500
|
BATE
|
15:11:34
|
|
362
|
3288.500
|
BATE
|
15:11:34
|
|
105
|
3288.500
|
LSE
|
15:11:33
|
|
77
|
3288.500
|
BATE
|
15:11:33
|
|
76
|
3288.500
|
BATE
|
15:11:28
|
|
23
|
3288.500
|
BATE
|
15:11:25
|
|
295
|
3287.000
|
LSE
|
15:09:10
|
|
426
|
3287.000
|
CHIX
|
15:09:10
|
|
467
|
3287.000
|
BATE
|
15:09:10
|
|
333
|
3287.000
|
LSE
|
15:07:17
|
|
47
|
3287.500
|
BATE
|
15:07:11
|
|
489
|
3287.500
|
CHIX
|
15:07:11
|
|
386
|
3287.500
|
BATE
|
15:07:11
|
|
277
|
3289.000
|
LSE
|
15:06:36
|
|
434
|
3289.500
|
BATE
|
15:06:36
|
|
423
|
3290.500
|
CHIX
|
15:06:06
|
|
105
|
3291.000
|
BATE
|
15:06:05
|
|
323
|
3291.000
|
BATE
|
15:06:05
|
|
292
|
3292.000
|
LSE
|
15:05:36
|
|
313
|
3294.000
|
LSE
|
15:05:06
|
|
460
|
3295.000
|
BATE
|
15:05:04
|
|
70
|
3295.500
|
BATE
|
15:05:01
|
|
317
|
3295.500
|
BATE
|
15:05:01
|
|
69
|
3295.500
|
BATE
|
15:04:59
|
|
452
|
3296.000
|
CHIX
|
15:04:45
|
|
316
|
3296.000
|
LSE
|
15:04:45
|
|
424
|
3296.000
|
BATE
|
15:04:45
|
|
311
|
3296.000
|
LSE
|
15:04:04
|
|
178
|
3296.000
|
CHIX
|
15:04:04
|
|
273
|
3296.000
|
CHIX
|
15:04:04
|
|
334
|
3295.500
|
LSE
|
15:03:21
|
|
260
|
3295.500
|
BATE
|
15:03:21
|
|
16
|
3295.500
|
BATE
|
15:03:21
|
|
137
|
3295.500
|
BATE
|
15:03:21
|
|
38
|
3295.500
|
BATE
|
15:03:21
|
|
16
|
3295.500
|
BATE
|
15:03:21
|
|
100
|
3296.000
|
CHIX
|
15:03:06
|
|
200
|
3296.000
|
CHIX
|
15:03:06
|
|
124
|
3296.500
|
LSE
|
15:02:45
|
|
166
|
3296.500
|
LSE
|
15:02:45
|
|
37
|
3297.000
|
BATE
|
15:02:43
|
|
23
|
3297.000
|
BATE
|
15:02:43
|
|
94
|
3297.000
|
BATE
|
15:02:43
|
|
302
|
3297.000
|
BATE
|
15:02:42
|
|
30
|
3297.000
|
BATE
|
15:02:42
|
|
288
|
3297.500
|
LSE
|
15:02:41
|
|
438
|
3297.500
|
CHIX
|
15:02:41
|
|
12
|
3297.500
|
CHIX
|
15:02:41
|
|
400
|
3297.500
|
BATE
|
15:02:41
|
|
32
|
3297.500
|
BATE
|
15:02:41
|
|
202
|
3298.000
|
LSE
|
15:01:58
|
|
114
|
3298.000
|
LSE
|
15:01:55
|
|
161
|
3298.500
|
LSE
|
15:01:39
|
|
147
|
3298.500
|
LSE
|
15:01:39
|
|
20
|
3299.000
|
LSE
|
15:01:39
|
|
310
|
3299.000
|
LSE
|
15:01:39
|
|
171
|
3298.500
|
LSE
|
15:01:25
|
|
330
|
3298.500
|
LSE
|
15:01:25
|
|
541
|
3299.000
|
LSE
|
15:01:25
|
|
306
|
3299.000
|
LSE
|
15:01:25
|
|
329
|
3299.000
|
BATE
|
15:01:25
|
|
154
|
3299.000
|
BATE
|
15:01:25
|
|
4
|
3299.000
|
BATE
|
15:01:25
|
|
797
|
3300.000
|
LSE
|
15:01:21
|
|
358
|
3300.000
|
LSE
|
15:01:21
|
|
560
|
3300.000
|
LSE
|
15:01:21
|
|
5
|
3299.500
|
CHIX
|
15:00:54
|
|
492
|
3299.500
|
BATE
|
15:00:54
|
|
428
|
3299.500
|
CHIX
|
15:00:54
|
|
286
|
3300.000
|
LSE
|
15:00:54
|
|
323
|
3300.500
|
LSE
|
15:00:23
|
|
224
|
3301.000
|
LSE
|
15:00:22
|
|
145
|
3301.000
|
LSE
|
15:00:22
|
|
170
|
3301.000
|
LSE
|
15:00:22
|
|
324
|
3301.000
|
LSE
|
15:00:22
|
|
334
|
3301.000
|
LSE
|
15:00:16
|
|
341
|
3301.000
|
LSE
|
15:00:16
|
|
65
|
3301.500
|
LSE
|
14:59:59
|
|
253
|
3301.500
|
LSE
|
14:59:59
|
|
110
|
3301.500
|
LSE
|
14:59:59
|
|
137
|
3301.500
|
LSE
|
14:59:59
|
|
30
|
3303.000
|
BATE
|
14:59:57
|
|
54
|
3303.000
|
BATE
|
14:59:57
|
|
388
|
3303.000
|
CHIX
|
14:59:57
|
|
239
|
3303.000
|
BATE
|
14:59:57
|
|
77
|
3303.000
|
CHIX
|
14:59:57
|
|
97
|
3303.000
|
BATE
|
14:59:57
|
|
113
|
3303.500
|
BATE
|
14:59:52
|
|
73
|
3303.500
|
BATE
|
14:59:52
|
|
265
|
3303.500
|
BATE
|
14:59:52
|
|
440
|
3303.500
|
BATE
|
14:59:18
|
|
464
|
3303.500
|
CHIX
|
14:59:18
|
|
323
|
3303.500
|
LSE
|
14:59:18
|
|
313
|
3304.500
|
LSE
|
14:58:13
|
|
433
|
3304.500
|
BATE
|
14:58:13
|
|
134
|
3305.000
|
CHIX
|
14:58:12
|
|
342
|
3305.000
|
CHIX
|
14:58:12
|
|
452
|
3305.000
|
BATE
|
14:58:12
|
|
97
|
3305.500
|
BATE
|
14:58:08
|
|
234
|
3305.500
|
BATE
|
14:58:08
|
|
82
|
3305.500
|
CHIX
|
14:58:08
|
|
316
|
3305.500
|
CHIX
|
14:58:08
|
|
130
|
3305.500
|
LSE
|
14:58:08
|
|
158
|
3305.500
|
LSE
|
14:58:08
|
|
91
|
3305.500
|
BATE
|
14:58:08
|
|
146
|
3303.000
|
LSE
|
14:56:23
|
|
25
|
3303.000
|
LSE
|
14:56:12
|
|
162
|
3303.000
|
LSE
|
14:56:12
|
|
452
|
3303.500
|
BATE
|
14:56:12
|
|
333
|
3303.500
|
LSE
|
14:56:12
|
|
445
|
3304.000
|
CHIX
|
14:56:07
|
|
376
|
3304.000
|
BATE
|
14:56:07
|
|
78
|
3304.000
|
BATE
|
14:55:57
|
|
225
|
3303.000
|
BATE
|
14:55:27
|
|
262
|
3303.000
|
LSE
|
14:55:27
|
|
30
|
3303.000
|
LSE
|
14:55:27
|
|
131
|
3303.000
|
BATE
|
14:55:27
|
|
54
|
3303.000
|
BATE
|
14:55:27
|
|
353
|
3303.500
|
LSE
|
14:55:19
|
|
301
|
3303.500
|
LSE
|
14:55:19
|
|
323
|
3303.500
|
LSE
|
14:55:19
|
|
453
|
3303.500
|
CHIX
|
14:55:19
|
|
140
|
3303.500
|
LSE
|
14:54:53
|
|
2
|
3303.500
|
LSE
|
14:54:53
|
|
415
|
3302.500
|
CHIX
|
14:54:38
|
|
473
|
3302.500
|
BATE
|
14:54:38
|
|
395
|
3302.500
|
LSE
|
14:54:38
|
|
329
|
3301.500
|
LSE
|
14:53:53
|
|
537
|
3301.500
|
LSE
|
14:53:53
|
|
444
|
3301.500
|
CHIX
|
14:53:53
|
|
484
|
3301.500
|
BATE
|
14:53:53
|
|
400
|
3301.500
|
BATE
|
14:53:33
|
|
24
|
3302.500
|
BATE
|
14:53:27
|
|
31
|
3302.500
|
BATE
|
14:53:27
|
|
32
|
3302.500
|
BATE
|
14:53:27
|
|
32
|
3302.500
|
BATE
|
14:53:27
|
|
312
|
3302.500
|
BATE
|
14:53:27
|
|
868
|
3302.500
|
LSE
|
14:53:27
|
|
474
|
3302.500
|
CHIX
|
14:53:27
|
|
102
|
3302.000
|
CHIX
|
14:53:02
|
|
368
|
3302.000
|
BATE
|
14:53:02
|
|
50
|
3302.000
|
CHIX
|
14:53:02
|
|
56
|
3302.000
|
BATE
|
14:53:02
|
|
57
|
3302.000
|
BATE
|
14:53:02
|
|
112
|
3302.000
|
LSE
|
14:53:02
|
|
196
|
3302.000
|
LSE
|
14:53:02
|
|
20
|
3302.000
|
BATE
|
14:53:02
|
|
316
|
3302.000
|
BATE
|
14:53:02
|
|
118
|
3302.000
|
BATE
|
14:53:02
|
|
369
|
3301.500
|
LSE
|
14:52:34
|
|
479
|
3301.500
|
BATE
|
14:52:34
|
|
495
|
3301.500
|
LSE
|
14:52:34
|
|
222
|
3301.500
|
LSE
|
14:52:34
|
|
65
|
3299.000
|
LSE
|
14:52:05
|
|
225
|
3299.000
|
LSE
|
14:52:05
|
|
663
|
3299.000
|
LSE
|
14:52:05
|
|
145
|
3299.000
|
LSE
|
14:52:03
|
|
473
|
3298.500
|
BATE
|
14:52:03
|
|
158
|
3297.500
|
CHIX
|
14:51:06
|
|
316
|
3297.500
|
CHIX
|
14:51:04
|
|
287
|
3296.000
|
LSE
|
14:50:26
|
|
395
|
3296.000
|
CHIX
|
14:50:26
|
|
426
|
3296.000
|
BATE
|
14:50:26
|
|
440
|
3296.500
|
BATE
|
14:50:21
|
|
295
|
3296.000
|
LSE
|
14:49:50
|
|
353
|
3296.000
|
CHIX
|
14:49:50
|
|
76
|
3296.000
|
CHIX
|
14:49:50
|
|
19
|
3295.500
|
LSE
|
14:49:29
|
|
80
|
3295.000
|
BATE
|
14:49:29
|
|
285
|
3295.500
|
LSE
|
14:49:29
|
|
11
|
3295.000
|
BATE
|
14:49:29
|
|
27
|
3295.000
|
BATE
|
14:49:29
|
|
293
|
3295.000
|
BATE
|
14:49:29
|
|
466
|
3295.500
|
CHIX
|
14:49:29
|
|
408
|
3294.000
|
BATE
|
14:48:13
|
|
452
|
3293.500
|
LSE
|
14:47:48
|
|
263
|
3294.000
|
CHIX
|
14:47:48
|
|
141
|
3294.000
|
CHIX
|
14:47:48
|
|
343
|
3294.000
|
LSE
|
14:47:35
|
|
297
|
3295.000
|
LSE
|
14:47:33
|
|
454
|
3295.000
|
BATE
|
14:47:33
|
|
408
|
3293.500
|
CHIX
|
14:46:48
|
|
341
|
3293.500
|
BATE
|
14:46:48
|
|
278
|
3293.500
|
LSE
|
14:46:48
|
|
70
|
3293.500
|
BATE
|
14:46:48
|
|
371
|
3292.000
|
BATE
|
14:46:05
|
|
373
|
3292.000
|
LSE
|
14:46:05
|
|
14
|
3292.000
|
BATE
|
14:46:05
|
|
492
|
3292.000
|
CHIX
|
14:46:05
|
|
17
|
3292.000
|
BATE
|
14:46:05
|
|
196
|
3292.500
|
LSE
|
14:46:01
|
|
106
|
3292.500
|
LSE
|
14:46:01
|
|
384
|
3292.500
|
LSE
|
14:46:01
|
|
32
|
3292.500
|
CHIX
|
14:46:01
|
|
400
|
3292.500
|
CHIX
|
14:46:01
|
|
176
|
3292.500
|
BATE
|
14:46:01
|
|
150
|
3292.500
|
BATE
|
14:46:01
|
|
160
|
3292.500
|
BATE
|
14:46:01
|
|
633
|
3292.500
|
LSE
|
14:45:28
|
|
425
|
3292.500
|
CHIX
|
14:45:28
|
|
397
|
3292.500
|
BATE
|
14:45:28
|
|
693
|
3291.500
|
LSE
|
14:45:00
|
|
504
|
3291.500
|
CHIX
|
14:45:00
|
|
88
|
3291.500
|
BATE
|
14:45:00
|
|
434
|
3291.500
|
BATE
|
14:45:00
|
|
41
|
3291.500
|
BATE
|
14:45:00
|
|
108
|
3291.000
|
BATE
|
14:44:42
|
|
194
|
3289.500
|
CHIX
|
14:43:40
|
|
229
|
3289.500
|
CHIX
|
14:43:40
|
|
89
|
3289.500
|
BATE
|
14:43:35
|
|
701
|
3290.000
|
LSE
|
14:43:35
|
|
244
|
3290.000
|
BATE
|
14:43:35
|
|
164
|
3290.000
|
BATE
|
14:43:35
|
|
95
|
3290.000
|
BATE
|
14:43:35
|
|
251
|
3290.000
|
BATE
|
14:43:35
|
|
173
|
3290.000
|
BATE
|
14:43:35
|
|
612
|
3290.000
|
CHIX
|
14:43:35
|
|
245
|
3290.000
|
LSE
|
14:43:13
|
|
143
|
3290.000
|
LSE
|
14:43:13
|
|
161
|
3290.000
|
LSE
|
14:43:13
|
|
126
|
3290.000
|
LSE
|
14:43:13
|
|
510
|
3290.000
|
BATE
|
14:43:13
|
|
36
|
3286.500
|
LSE
|
14:41:52
|
|
84
|
3286.500
|
LSE
|
14:41:52
|
|
5
|
3286.500
|
LSE
|
14:41:52
|
|
311
|
3286.500
|
BATE
|
14:41:52
|
|
281
|
3286.500
|
BATE
|
14:41:52
|
|
132
|
3286.500
|
BATE
|
14:41:52
|
|
211
|
3286.500
|
LSE
|
14:41:52
|
|
85
|
3286.500
|
BATE
|
14:41:52
|
|
464
|
3286.500
|
CHIX
|
14:41:52
|
|
23
|
3287.000
|
BATE
|
14:41:30
|
|
46
|
3285.000
|
BATE
|
14:40:47
|
|
484
|
3283.000
|
CHIX
|
14:40:16
|
|
395
|
3283.000
|
BATE
|
14:40:16
|
|
338
|
3283.000
|
LSE
|
14:40:16
|
|
23
|
3283.000
|
BATE
|
14:40:16
|
|
21
|
3283.000
|
BATE
|
14:40:16
|
|
44
|
3283.500
|
LSE
|
14:39:42
|
|
292
|
3283.500
|
LSE
|
14:39:42
|
|
296
|
3284.500
|
LSE
|
14:39:06
|
|
18
|
3284.500
|
CHIX
|
14:39:06
|
|
387
|
3284.500
|
CHIX
|
14:39:06
|
|
472
|
3284.500
|
BATE
|
14:39:06
|
|
26
|
3284.500
|
CHIX
|
14:39:06
|
|
319
|
3284.000
|
BATE
|
14:38:35
|
|
167
|
3284.000
|
BATE
|
14:38:35
|
|
280
|
3284.000
|
LSE
|
14:38:35
|
|
451
|
3284.000
|
CHIX
|
14:38:35
|
|
270
|
3285.000
|
LSE
|
14:38:20
|
|
23
|
3285.000
|
LSE
|
14:38:16
|
|
341
|
3286.000
|
LSE
|
14:38:11
|
|
406
|
3286.000
|
BATE
|
14:38:11
|
|
464
|
3286.500
|
BATE
|
14:38:11
|
|
99
|
3286.500
|
LSE
|
14:37:45
|
|
192
|
3286.500
|
CHIX
|
14:37:45
|
|
219
|
3286.500
|
LSE
|
14:37:45
|
|
271
|
3286.500
|
CHIX
|
14:37:45
|
|
156
|
3287.000
|
LSE
|
14:37:19
|
|
491
|
3287.000
|
CHIX
|
14:37:19
|
|
406
|
3287.000
|
BATE
|
14:37:19
|
|
42
|
3287.000
|
BATE
|
14:37:16
|
|
362
|
3287.000
|
BATE
|
14:37:16
|
|
164
|
3287.000
|
LSE
|
14:36:56
|
|
37
|
3287.500
|
LSE
|
14:36:43
|
|
97
|
3287.500
|
LSE
|
14:36:43
|
|
217
|
3287.500
|
LSE
|
14:36:43
|
|
50
|
3287.500
|
BATE
|
14:36:43
|
|
434
|
3287.500
|
BATE
|
14:36:43
|
|
354
|
3287.500
|
CHIX
|
14:36:43
|
|
114
|
3287.500
|
CHIX
|
14:36:43
|
|
200
|
3288.000
|
CHIX
|
14:36:24
|
|
92
|
3288.000
|
BATE
|
14:36:24
|
|
346
|
3288.000
|
BATE
|
14:36:24
|
|
304
|
3288.000
|
LSE
|
14:36:24
|
|
336
|
3287.000
|
LSE
|
14:36:01
|
|
335
|
3288.000
|
LSE
|
14:35:33
|
|
239
|
3288.500
|
LSE
|
14:35:31
|
|
45
|
3288.500
|
LSE
|
14:35:31
|
|
328
|
3289.000
|
LSE
|
14:35:13
|
|
1
|
3289.000
|
CHIX
|
14:35:13
|
|
486
|
3289.000
|
CHIX
|
14:35:13
|
|
245
|
3289.500
|
LSE
|
14:35:07
|
|
275
|
3289.500
|
LSE
|
14:35:07
|
|
444
|
3289.500
|
CHIX
|
14:35:07
|
|
422
|
3289.500
|
BATE
|
14:35:07
|
|
8
|
3289.500
|
CHIX
|
14:35:07
|
|
137
|
3288.000
|
CHIX
|
14:34:40
|
|
300
|
3288.000
|
CHIX
|
14:34:40
|
|
400
|
3288.500
|
BATE
|
14:34:39
|
|
417
|
3288.500
|
CHIX
|
14:34:39
|
|
13
|
3288.500
|
BATE
|
14:34:39
|
|
3
|
3288.500
|
BATE
|
14:34:39
|
|
311
|
3288.500
|
LSE
|
14:34:39
|
|
32
|
3288.500
|
BATE
|
14:34:39
|
|
520
|
3287.500
|
CHIX
|
14:33:56
|
|
186
|
3288.000
|
LSE
|
14:33:56
|
|
300
|
3288.000
|
LSE
|
14:33:56
|
|
64
|
3288.500
|
LSE
|
14:33:56
|
|
49
|
3288.500
|
LSE
|
14:33:56
|
|
281
|
3288.500
|
LSE
|
14:33:56
|
|
81
|
3288.500
|
LSE
|
14:33:56
|
|
122
|
3288.500
|
CHIX
|
14:33:56
|
|
87
|
3288.500
|
LSE
|
14:33:56
|
|
333
|
3288.500
|
CHIX
|
14:33:56
|
|
200
|
3288.500
|
LSE
|
14:33:55
|
|
90
|
3288.500
|
BATE
|
14:33:54
|
|
396
|
3288.500
|
BATE
|
14:33:54
|
|
323
|
3287.000
|
BATE
|
14:33:05
|
|
154
|
3287.000
|
BATE
|
14:33:05
|
|
338
|
3287.000
|
LSE
|
14:32:08
|
|
163
|
3287.000
|
BATE
|
14:32:08
|
|
346
|
3287.000
|
CHIX
|
14:32:08
|
|
26
|
3287.000
|
BATE
|
14:32:08
|
|
14
|
3287.000
|
BATE
|
14:32:08
|
|
143
|
3287.000
|
CHIX
|
14:32:08
|
|
229
|
3287.000
|
BATE
|
14:32:08
|
|
189
|
3287.000
|
BATE
|
14:32:08
|
|
1
|
3287.500
|
BATE
|
14:32:06
|
|
150
|
3287.000
|
BATE
|
14:32:04
|
|
20
|
3287.000
|
BATE
|
14:31:52
|
|
86
|
3287.000
|
BATE
|
14:31:52
|
|
322
|
3286.500
|
LSE
|
14:30:59
|
|
478
|
3287.000
|
BATE
|
14:30:59
|
|
351
|
3287.000
|
CHIX
|
14:30:41
|
|
95
|
3287.000
|
CHIX
|
14:30:41
|
|
292
|
3287.000
|
LSE
|
14:30:41
|
|
240
|
3287.000
|
BATE
|
14:30:41
|
|
26
|
3287.000
|
LSE
|
14:30:41
|
|
198
|
3287.000
|
BATE
|
14:30:41
|
|
171
|
3287.000
|
BATE
|
14:30:05
|
|
314
|
3287.000
|
LSE
|
14:30:05
|
|
86
|
3287.000
|
BATE
|
14:30:05
|
|
458
|
3287.000
|
CHIX
|
14:30:05
|
|
182
|
3287.000
|
BATE
|
14:30:05
|
|
142
|
3287.500
|
BATE
|
14:30:04
|
|
22
|
3287.500
|
BATE
|
14:30:04
|
|
21
|
3287.500
|
BATE
|
14:30:04
|
|
48
|
3287.500
|
BATE
|
14:30:04
|
|
30
|
3287.500
|
BATE
|
14:30:04
|
|
62
|
3287.500
|
BATE
|
14:30:04
|
|
110
|
3287.500
|
BATE
|
14:30:04
|
|
300
|
3287.000
|
LSE
|
14:29:42
|
|
21
|
3287.000
|
LSE
|
14:29:41
|
|
318
|
3288.000
|
LSE
|
14:29:38
|
|
403
|
3288.500
|
BATE
|
14:29:36
|
|
297
|
3288.500
|
LSE
|
14:29:23
|
|
303
|
3289.000
|
LSE
|
14:29:22
|
|
420
|
3289.000
|
CHIX
|
14:29:22
|
|
9
|
3289.000
|
CHIX
|
14:29:22
|
|
198
|
3290.500
|
BATE
|
14:28:28
|
|
21
|
3290.500
|
BATE
|
14:28:28
|
|
22
|
3290.500
|
BATE
|
14:28:28
|
|
181
|
3290.500
|
BATE
|
14:28:28
|
|
298
|
3291.000
|
LSE
|
14:28:21
|
|
191
|
3292.000
|
LSE
|
14:28:18
|
|
101
|
3292.000
|
LSE
|
14:28:18
|
|
429
|
3291.500
|
CHIX
|
14:27:42
|
|
454
|
3291.500
|
BATE
|
14:27:42
|
|
195
|
3292.000
|
LSE
|
14:27:38
|
|
132
|
3292.000
|
LSE
|
14:27:38
|
|
298
|
3292.500
|
LSE
|
14:27:14
|
|
391
|
3292.500
|
LSE
|
14:27:02
|
|
422
|
3292.500
|
BATE
|
14:27:02
|
|
332
|
3293.000
|
LSE
|
14:27:02
|
|
42
|
3293.000
|
BATE
|
14:27:02
|
|
358
|
3293.000
|
CHIX
|
14:27:02
|
|
270
|
3293.000
|
LSE
|
14:27:02
|
|
124
|
3293.000
|
CHIX
|
14:27:02
|
|
107
|
3293.000
|
LSE
|
14:27:02
|
|
400
|
3293.000
|
BATE
|
14:27:02
|
|
23
|
3290.500
|
LSE
|
14:25:52
|
|
396
|
3291.500
|
BATE
|
14:25:28
|
|
454
|
3291.500
|
CHIX
|
14:25:28
|
|
328
|
3292.000
|
LSE
|
14:25:19
|
|
15
|
3292.000
|
LSE
|
14:25:19
|
|
70
|
3292.000
|
LSE
|
14:25:17
|
|
198
|
3292.000
|
LSE
|
14:25:17
|
|
65
|
3293.000
|
LSE
|
14:24:26
|
|
263
|
3293.000
|
LSE
|
14:24:26
|
|
12
|
3293.000
|
LSE
|
14:24:10
|
|
334
|
3295.000
|
LSE
|
14:24:09
|
|
330
|
3295.500
|
LSE
|
14:24:07
|
|
292
|
3295.500
|
BATE
|
14:24:07
|
|
169
|
3295.500
|
BATE
|
14:24:07
|
|
290
|
3296.000
|
LSE
|
14:23:40
|
|
329
|
3296.500
|
LSE
|
14:22:49
|
|
291
|
3296.500
|
LSE
|
14:22:27
|
|
252
|
3297.000
|
BATE
|
14:22:25
|
|
465
|
3297.000
|
CHIX
|
14:22:25
|
|
179
|
3297.000
|
BATE
|
14:22:25
|
|
311
|
3296.500
|
LSE
|
14:21:53
|
|
301
|
3296.500
|
LSE
|
14:21:11
|
|
5
|
3298.000
|
BATE
|
14:21:01
|
|
400
|
3298.000
|
BATE
|
14:21:01
|
|
46
|
3298.000
|
BATE
|
14:21:01
|
|
290
|
3299.000
|
LSE
|
14:20:27
|
|
164
|
3301.000
|
LSE
|
14:20:01
|
|
136
|
3301.000
|
LSE
|
14:20:01
|
|
278
|
3302.000
|
LSE
|
14:20:01
|
|
456
|
3302.000
|
CHIX
|
14:20:01
|
|
326
|
3302.500
|
LSE
|
14:19:10
|
|
306
|
3303.000
|
LSE
|
14:19:03
|
|
200
|
3303.000
|
BATE
|
14:19:03
|
|
250
|
3303.000
|
BATE
|
14:19:03
|
|
35
|
3305.500
|
LSE
|
14:18:21
|
|
85
|
3305.500
|
LSE
|
14:18:21
|
|
1
|
3305.500
|
LSE
|
14:18:10
|
|
149
|
3305.500
|
LSE
|
14:18:10
|
|
48
|
3305.500
|
LSE
|
14:18:10
|
|
276
|
3306.000
|
LSE
|
14:18:10
|
|
50
|
3306.000
|
LSE
|
14:18:10
|
|
187
|
3306.500
|
BATE
|
14:18:04
|
|
41
|
3306.500
|
LSE
|
14:18:04
|
|
192
|
3306.500
|
LSE
|
14:18:04
|
|
102
|
3306.500
|
LSE
|
14:18:04
|
|
100
|
3306.500
|
BATE
|
14:18:04
|
|
133
|
3306.500
|
BATE
|
14:18:04
|
|
327
|
3308.000
|
LSE
|
14:16:54
|
|
36
|
3308.500
|
CHIX
|
14:16:44
|
|
91
|
3308.500
|
LSE
|
14:16:44
|
|
64
|
3308.500
|
LSE
|
14:16:44
|
|
171
|
3308.500
|
LSE
|
14:16:42
|
|
79
|
3308.500
|
LSE
|
14:16:42
|
|
261
|
3308.500
|
LSE
|
14:16:42
|
|
436
|
3308.500
|
CHIX
|
14:16:42
|
|
150
|
3308.000
|
LSE
|
14:15:52
|
|
75
|
3308.000
|
LSE
|
14:15:49
|
|
483
|
3308.500
|
BATE
|
14:15:49
|
|
309
|
3309.000
|
LSE
|
14:15:48
|
|
281
|
3308.500
|
LSE
|
14:15:27
|
|
307
|
3309.000
|
LSE
|
14:15:15
|
|
193
|
3307.000
|
BATE
|
14:14:32
|
|
159
|
3307.000
|
BATE
|
14:14:32
|
|
76
|
3307.000
|
LSE
|
14:14:30
|
|
71
|
3307.000
|
BATE
|
14:14:30
|
|
256
|
3307.000
|
LSE
|
14:14:30
|
|
286
|
3307.500
|
LSE
|
14:14:10
|
|
293
|
3307.500
|
LSE
|
14:13:55
|
|
290
|
3308.000
|
LSE
|
14:13:47
|
|
488
|
3308.000
|
CHIX
|
14:13:47
|
|
108
|
3308.500
|
LSE
|
14:13:47
|
|
1
|
3308.500
|
LSE
|
14:13:47
|
|
194
|
3308.500
|
LSE
|
14:13:47
|
|
333
|
3309.000
|
LSE
|
14:13:44
|
|
282
|
3308.500
|
LSE
|
14:13:34
|
|
190
|
3307.500
|
LSE
|
14:13:07
|
|
97
|
3307.500
|
LSE
|
14:13:07
|
|
105
|
3307.500
|
LSE
|
14:13:07
|
|
478
|
3307.500
|
BATE
|
14:12:33
|
|
351
|
3307.500
|
LSE
|
14:12:33
|
|
328
|
3308.000
|
LSE
|
14:12:27
|
|
309
|
3306.500
|
LSE
|
14:11:47
|
|
25
|
3306.500
|
CHIX
|
14:11:47
|
|
120
|
3306.500
|
CHIX
|
14:11:47
|
|
265
|
3306.500
|
CHIX
|
14:11:47
|
|
25
|
3306.500
|
CHIX
|
14:11:47
|
|
150
|
3307.000
|
LSE
|
14:11:45
|
|
330
|
3307.000
|
LSE
|
14:11:45
|
|
304
|
3303.000
|
LSE
|
14:10:10
|
|
310
|
3303.500
|
LSE
|
14:10:09
|
|
475
|
3304.000
|
BATE
|
14:10:07
|
|
330
|
3304.500
|
LSE
|
14:10:07
|
|
552
|
3305.500
|
LSE
|
14:10:07
|
|
99
|
3306.500
|
LSE
|
14:10:06
|
|
5
|
3306.500
|
BATE
|
14:10:06
|
|
419
|
3306.500
|
LSE
|
14:10:06
|
|
315
|
3306.500
|
LSE
|
14:10:06
|
|
400
|
3306.500
|
BATE
|
14:10:06
|
|
326
|
3302.000
|
LSE
|
14:07:50
|
|
185
|
3302.500
|
LSE
|
14:07:41
|
|
114
|
3302.500
|
LSE
|
14:07:41
|
|
475
|
3303.000
|
CHIX
|
14:07:35
|
|
332
|
3303.000
|
LSE
|
14:07:27
|
|
468
|
3303.500
|
BATE
|
14:07:27
|
|
321
|
3304.000
|
LSE
|
14:07:24
|
|
168
|
3301.500
|
LSE
|
14:06:58
|
|
165
|
3301.500
|
LSE
|
14:06:58
|
|
291
|
3301.000
|
LSE
|
14:06:37
|
|
307
|
3301.000
|
LSE
|
14:06:37
|
|
328
|
3298.500
|
LSE
|
14:05:25
|
|
332
|
3298.500
|
LSE
|
14:05:25
|
|
403
|
3298.500
|
BATE
|
14:05:25
|
|
408
|
3299.000
|
CHIX
|
14:04:55
|
|
320
|
3299.000
|
LSE
|
14:04:55
|
|
331
|
3299.000
|
LSE
|
14:04:55
|
|
300
|
3299.500
|
LSE
|
14:04:54
|
|
4
|
3298.500
|
CHIX
|
14:04:36
|
|
105
|
3299.000
|
LSE
|
14:04:17
|
|
342
|
3299.000
|
LSE
|
14:04:17
|
|
132
|
3299.000
|
BATE
|
14:04:17
|
|
286
|
3299.000
|
BATE
|
14:04:17
|
|
38
|
3296.500
|
LSE
|
14:02:48
|
|
256
|
3296.500
|
LSE
|
14:02:48
|
|
465
|
3297.000
|
LSE
|
14:02:47
|
|
293
|
3297.500
|
LSE
|
14:02:46
|
|
294
|
3297.500
|
LSE
|
14:02:46
|
|
331
|
3297.500
|
LSE
|
14:02:46
|
|
412
|
3298.000
|
CHIX
|
14:02:29
|
|
417
|
3298.000
|
BATE
|
14:02:29
|
|
162
|
3297.000
|
LSE
|
14:01:45
|
|
302
|
3297.500
|
LSE
|
14:01:42
|
|
161
|
3299.000
|
LSE
|
14:00:23
|
|
119
|
3299.000
|
LSE
|
14:00:23
|
|
145
|
3299.000
|
BATE
|
14:00:23
|
|
295
|
3299.000
|
BATE
|
14:00:12
|
|
46
|
3299.500
|
LSE
|
14:00:12
|
|
294
|
3299.500
|
LSE
|
14:00:12
|
|
251
|
3299.500
|
LSE
|
14:00:12
|
|
435
|
3301.000
|
LSE
|
14:00:12
|
|
346
|
3301.500
|
CHIX
|
14:00:08
|
|
276
|
3301.500
|
LSE
|
14:00:08
|
|
10
|
3301.500
|
CHIX
|
14:00:08
|
|
362
|
3301.500
|
LSE
|
14:00:08
|
|
56
|
3301.500
|
CHIX
|
14:00:08
|
|
155
|
3301.500
|
BATE
|
13:59:29
|
|
338
|
3301.500
|
BATE
|
13:59:29
|
|
337
|
3301.500
|
LSE
|
13:59:29
|
|
335
|
3301.500
|
LSE
|
13:59:29
|
|
406
|
3299.500
|
LSE
|
13:58:07
|
|
99
|
3300.000
|
LSE
|
13:58:07
|
|
339
|
3300.000
|
LSE
|
13:58:07
|
|
106
|
3300.000
|
BATE
|
13:58:07
|
|
321
|
3300.000
|
BATE
|
13:58:07
|
|
314
|
3298.500
|
LSE
|
13:57:06
|
|
204
|
3298.500
|
LSE
|
13:57:06
|
|
170
|
3299.000
|
LSE
|
13:57:05
|
|
449
|
3299.000
|
LSE
|
13:57:05
|
|
402
|
3299.000
|
CHIX
|
13:57:05
|
|
44
|
3294.500
|
LSE
|
13:55:30
|
|
271
|
3294.500
|
LSE
|
13:55:30
|
|
37
|
3294.500
|
BATE
|
13:55:30
|
|
121
|
3294.500
|
BATE
|
13:55:30
|
|
279
|
3294.500
|
BATE
|
13:55:30
|
|
102
|
3292.000
|
LSE
|
13:54:08
|
|
307
|
3292.000
|
LSE
|
13:54:08
|
|
185
|
3292.000
|
LSE
|
13:54:08
|
|
267
|
3292.000
|
LSE
|
13:53:31
|
|
30
|
3292.000
|
LSE
|
13:53:31
|
|
53
|
3292.000
|
CHIX
|
13:53:31
|
|
379
|
3292.000
|
CHIX
|
13:53:31
|
|
357
|
3292.500
|
LSE
|
13:53:31
|
|
464
|
3292.500
|
BATE
|
13:53:31
|
|
279
|
3293.000
|
LSE
|
13:53:26
|
|
387
|
3293.000
|
LSE
|
13:53:26
|
|
338
|
3293.000
|
LSE
|
13:53:26
|
|
274
|
3290.000
|
LSE
|
13:52:33
|
|
306
|
3292.000
|
LSE
|
13:52:01
|
|
136
|
3292.000
|
LSE
|
13:52:01
|
|
172
|
3292.000
|
LSE
|
13:52:01
|
|
450
|
3292.000
|
BATE
|
13:52:01
|
|
360
|
3292.000
|
LSE
|
13:52:01
|
|
319
|
3292.500
|
LSE
|
13:51:49
|
|
338
|
3292.500
|
LSE
|
13:51:20
|
|
32
|
3290.500
|
LSE
|
13:50:27
|
|
298
|
3290.500
|
LSE
|
13:50:27
|
|
279
|
3291.000
|
LSE
|
13:50:25
|
|
41
|
3292.000
|
BATE
|
13:50:16
|
|
376
|
3292.000
|
BATE
|
13:50:16
|
|
19
|
3292.000
|
BATE
|
13:50:16
|
|
11
|
3292.000
|
BATE
|
13:50:16
|
|
298
|
3292.500
|
LSE
|
13:50:15
|
|
6
|
3292.500
|
CHIX
|
13:50:15
|
|
455
|
3292.500
|
CHIX
|
13:50:15
|
|
318
|
3291.000
|
LSE
|
13:49:20
|
|
243
|
3292.000
|
LSE
|
13:49:01
|
|
98
|
3292.000
|
LSE
|
13:49:00
|
|
27
|
3292.000
|
LSE
|
13:49:00
|
|
95
|
3292.000
|
LSE
|
13:48:54
|
|
290
|
3292.000
|
LSE
|
13:48:54
|
|
221
|
3292.000
|
LSE
|
13:48:48
|
|
104
|
3292.000
|
LSE
|
13:48:19
|
|
170
|
3292.000
|
LSE
|
13:48:19
|
|
331
|
3293.500
|
LSE
|
13:48:00
|
|
336
|
3294.000
|
LSE
|
13:48:00
|
|
37
|
3294.500
|
BATE
|
13:48:00
|
|
91
|
3294.500
|
BATE
|
13:48:00
|
|
11
|
3294.500
|
BATE
|
13:48:00
|
|
289
|
3295.000
|
LSE
|
13:48:00
|
|
282
|
3294.500
|
BATE
|
13:48:00
|
|
279
|
3296.000
|
LSE
|
13:47:16
|
|
306
|
3296.500
|
LSE
|
13:47:14
|
|
387
|
3297.000
|
CHIX
|
13:47:14
|
|
85
|
3297.000
|
CHIX
|
13:47:14
|
|
281
|
3297.000
|
LSE
|
13:46:45
|
|
161
|
3297.500
|
LSE
|
13:46:30
|
|
126
|
3297.500
|
LSE
|
13:46:30
|
|
315
|
3298.000
|
LSE
|
13:46:17
|
|
340
|
3297.500
|
LSE
|
13:45:42
|
|
207
|
3297.500
|
BATE
|
13:45:42
|
|
198
|
3297.500
|
BATE
|
13:45:42
|
|
283
|
3298.500
|
LSE
|
13:45:37
|
|
20
|
3298.500
|
LSE
|
13:45:37
|
|
335
|
3297.500
|
LSE
|
13:44:45
|
|
172
|
3298.000
|
BATE
|
13:44:38
|
|
88
|
3298.000
|
BATE
|
13:44:38
|
|
340
|
3298.000
|
LSE
|
13:44:38
|
|
187
|
3298.000
|
BATE
|
13:44:38
|
|
338
|
3298.500
|
LSE
|
13:44:37
|
|
402
|
3298.500
|
CHIX
|
13:44:37
|
|
331
|
3299.000
|
LSE
|
13:44:27
|
|
296
|
3296.000
|
LSE
|
13:43:20
|
|
26
|
3296.500
|
LSE
|
13:43:12
|
|
249
|
3296.500
|
LSE
|
13:43:12
|
|
273
|
3296.000
|
LSE
|
13:42:23
|
|
407
|
3296.000
|
BATE
|
13:42:23
|
|
289
|
3296.500
|
LSE
|
13:42:11
|
|
73
|
3296.500
|
LSE
|
13:42:11
|
|
308
|
3296.500
|
LSE
|
13:42:11
|
|
230
|
3297.000
|
LSE
|
13:41:50
|
|
78
|
3297.000
|
LSE
|
13:41:50
|
|
340
|
3298.000
|
LSE
|
13:40:37
|
|
206
|
3298.500
|
LSE
|
13:40:36
|
|
123
|
3298.500
|
LSE
|
13:40:36
|
|
313
|
3299.500
|
LSE
|
13:40:36
|
|
460
|
3299.500
|
CHIX
|
13:40:36
|
|
159
|
3299.000
|
LSE
|
13:40:08
|
|
180
|
3299.000
|
LSE
|
13:40:08
|
|
303
|
3299.500
|
LSE
|
13:40:07
|
|
204
|
3300.000
|
LSE
|
13:40:04
|
|
205
|
3300.000
|
LSE
|
13:40:04
|
|
413
|
3300.000
|
BATE
|
13:40:04
|
|
341
|
3300.500
|
LSE
|
13:40:04
|
|
314
|
3300.500
|
LSE
|
13:40:04
|
|
322
|
3297.000
|
LSE
|
13:39:36
|
|
319
|
3299.500
|
LSE
|
13:39:18
|
|
326
|
3300.500
|
LSE
|
13:39:15
|
|
167
|
3302.000
|
LSE
|
13:39:04
|
|
150
|
3302.000
|
LSE
|
13:39:04
|
|
430
|
3302.500
|
BATE
|
13:39:04
|
|
306
|
3300.500
|
LSE
|
13:37:52
|
|
312
|
3300.500
|
LSE
|
13:37:52
|
|
163
|
3301.000
|
CHIX
|
13:37:50
|
|
297
|
3301.000
|
CHIX
|
13:37:50
|
|
314
|
3300.000
|
LSE
|
13:37:20
|
|
290
|
3300.500
|
LSE
|
13:37:13
|
|
69
|
3301.000
|
BATE
|
13:37:08
|
|
371
|
3301.000
|
BATE
|
13:37:08
|
|
237
|
3303.000
|
LSE
|
13:36:25
|
|
98
|
3303.000
|
LSE
|
13:36:25
|
|
276
|
3305.000
|
LSE
|
13:36:16
|
|
274
|
3308.000
|
LSE
|
13:36:12
|
|
301
|
3308.500
|
LSE
|
13:36:11
|
|
305
|
3309.500
|
LSE
|
13:36:03
|
|
333
|
3309.500
|
LSE
|
13:36:03
|
|
78
|
3309.000
|
LSE
|
13:35:21
|
|
267
|
3309.000
|
LSE
|
13:35:21
|
|
24
|
3309.000
|
LSE
|
13:35:21
|
|
249
|
3310.000
|
LSE
|
13:35:19
|
|
138
|
3310.000
|
LSE
|
13:35:19
|
|
78
|
3310.000
|
BATE
|
13:35:19
|
|
300
|
3310.000
|
BATE
|
13:35:19
|
|
109
|
3310.000
|
BATE
|
13:35:19
|
|
234
|
3311.000
|
LSE
|
13:35:07
|
|
39
|
3311.000
|
LSE
|
13:35:07
|
|
337
|
3311.000
|
LSE
|
13:35:07
|
|
310
|
3307.000
|
LSE
|
13:34:14
|
|
145
|
3308.000
|
LSE
|
13:34:12
|
|
191
|
3308.000
|
LSE
|
13:34:12
|
|
287
|
3310.000
|
LSE
|
13:34:05
|
|
237
|
3310.000
|
CHIX
|
13:34:05
|
|
241
|
3310.000
|
CHIX
|
13:34:05
|
|
430
|
3310.000
|
BATE
|
13:34:05
|
|
321
|
3310.500
|
LSE
|
13:33:38
|
|
293
|
3310.500
|
LSE
|
13:33:23
|
|
340
|
3311.500
|
LSE
|
13:33:12
|
|
302
|
3312.500
|
LSE
|
13:33:06
|
|
334
|
3312.500
|
LSE
|
13:33:06
|
|
100
|
3312.500
|
LSE
|
13:33:06
|
|
387
|
3312.500
|
LSE
|
13:33:06
|
|
430
|
3312.500
|
BATE
|
13:33:06
|
|
623
|
3313.500
|
LSE
|
13:33:03
|
|
350
|
3313.500
|
LSE
|
13:33:03
|
|
100
|
3314.000
|
LSE
|
13:33:03
|
|
394
|
3314.500
|
LSE
|
13:33:01
|
|
291
|
3314.500
|
LSE
|
13:33:01
|
|
469
|
3303.000
|
LSE
|
13:31:55
|
|
529
|
3304.000
|
LSE
|
13:31:55
|
|
139
|
3304.000
|
BATE
|
13:31:55
|
|
475
|
3304.000
|
CHIX
|
13:31:55
|
|
340
|
3304.000
|
BATE
|
13:31:55
|
|
275
|
3304.500
|
LSE
|
13:31:18
|
|
204
|
3304.500
|
LSE
|
13:31:18
|
|
75
|
3304.500
|
LSE
|
13:31:18
|
|
554
|
3304.500
|
LSE
|
13:31:18
|
|
300
|
3304.500
|
LSE
|
13:31:18
|
|
440
|
3304.500
|
LSE
|
13:31:18
|
|
140
|
3305.000
|
LSE
|
13:31:14
|
|
12
|
3301.000
|
LSE
|
13:30:47
|
|
282
|
3301.500
|
LSE
|
13:30:45
|
|
318
|
3301.000
|
LSE
|
13:30:29
|
|
199
|
3301.500
|
LSE
|
13:30:26
|
|
114
|
3301.500
|
LSE
|
13:30:26
|
|
300
|
3302.000
|
CHIX
|
13:30:25
|
|
281
|
3302.000
|
LSE
|
13:30:25
|
|
299
|
3299.500
|
LSE
|
13:29:59
|
|
334
|
3300.000
|
LSE
|
13:29:56
|
|
485
|
3300.500
|
BATE
|
13:29:56
|
|
330
|
3298.500
|
LSE
|
13:28:12
|
|
244
|
3299.000
|
BATE
|
13:28:11
|
|
190
|
3299.000
|
CHIX
|
13:28:11
|
|
238
|
3299.000
|
CHIX
|
13:28:11
|
|
200
|
3299.000
|
BATE
|
13:28:04
|
|
257
|
3299.000
|
LSE
|
13:26:33
|
|
74
|
3299.000
|
LSE
|
13:26:33
|
|
335
|
3299.500
|
LSE
|
13:26:32
|
|
342
|
3300.500
|
LSE
|
13:26:31
|
|
325
|
3301.500
|
LSE
|
13:26:16
|
|
478
|
3301.000
|
CHIX
|
13:25:44
|
|
222
|
3301.000
|
BATE
|
13:25:44
|
|
257
|
3301.000
|
BATE
|
13:25:44
|
|
436
|
3300.500
|
BATE
|
13:25:07
|
|
322
|
3294.000
|
LSE
|
13:19:35
|
|
491
|
3294.000
|
BATE
|
13:19:35
|
|
66
|
3293.000
|
CHIX
|
13:18:09
|
|
294
|
3293.000
|
CHIX
|
13:18:09
|
|
91
|
3293.000
|
CHIX
|
13:18:09
|
|
239
|
3293.500
|
LSE
|
13:16:38
|
|
78
|
3293.500
|
LSE
|
13:16:38
|
|
322
|
3293.500
|
BATE
|
13:16:38
|
|
114
|
3293.500
|
BATE
|
13:16:38
|
|
211
|
3295.000
|
LSE
|
13:15:41
|
|
114
|
3295.000
|
LSE
|
13:15:41
|
|
320
|
3296.000
|
LSE
|
13:15:37
|
|
278
|
3294.000
|
BATE
|
13:14:35
|
|
152
|
3294.000
|
LSE
|
13:14:35
|
|
141
|
3294.000
|
BATE
|
13:14:35
|
|
137
|
3294.000
|
LSE
|
13:14:35
|
|
197
|
3294.500
|
CHIX
|
13:14:32
|
|
99
|
3294.500
|
CHIX
|
13:14:32
|
|
114
|
3294.500
|
CHIX
|
13:14:32
|
|
287
|
3292.500
|
LSE
|
13:12:08
|
|
459
|
3292.500
|
BATE
|
13:12:08
|
|
386
|
3290.000
|
CHIX
|
13:11:09
|
|
315
|
3290.000
|
LSE
|
13:11:09
|
|
278
|
3290.000
|
BATE
|
13:11:09
|
|
44
|
3290.000
|
BATE
|
13:11:09
|
|
47
|
3290.000
|
CHIX
|
13:11:09
|
|
87
|
3290.000
|
BATE
|
13:11:09
|
|
354
|
3288.000
|
BATE
|
13:07:51
|
|
77
|
3288.000
|
BATE
|
13:07:51
|
|
212
|
3288.000
|
LSE
|
13:07:51
|
|
85
|
3288.000
|
LSE
|
13:07:51
|
|
58
|
3289.000
|
CHIX
|
13:05:55
|
|
426
|
3289.000
|
CHIX
|
13:05:55
|
|
336
|
3292.000
|
LSE
|
13:05:16
|
|
321
|
3293.000
|
LSE
|
13:05:15
|
|
480
|
3293.000
|
BATE
|
13:05:15
|
|
85
|
3293.500
|
LSE
|
13:05:08
|
|
117
|
3293.500
|
LSE
|
13:05:08
|
|
93
|
3293.500
|
LSE
|
13:05:08
|
|
473
|
3292.000
|
CHIX
|
13:03:49
|
|
280
|
3292.000
|
LSE
|
13:03:49
|
|
422
|
3292.000
|
BATE
|
13:03:49
|
|
431
|
3292.500
|
BATE
|
13:00:01
|
|
278
|
3293.000
|
LSE
|
13:00:01
|
|
434
|
3292.000
|
CHIX
|
12:58:07
|
|
290
|
3292.500
|
BATE
|
12:58:07
|
|
75
|
3292.500
|
BATE
|
12:58:07
|
|
5
|
3292.500
|
BATE
|
12:58:04
|
|
111
|
3292.500
|
BATE
|
12:58:04
|
|
296
|
3292.500
|
LSE
|
12:58:03
|
|
215
|
3292.500
|
BATE
|
12:58:03
|
|
120
|
3292.500
|
BATE
|
12:58:03
|
|
114
|
3292.500
|
BATE
|
12:58:03
|
|
200
|
3293.000
|
CHIX
|
12:57:45
|
|
306
|
3290.000
|
LSE
|
12:54:41
|
|
260
|
3291.000
|
CHIX
|
12:54:37
|
|
205
|
3291.000
|
CHIX
|
12:54:37
|
|
11
|
3291.000
|
BATE
|
12:54:13
|
|
112
|
3291.000
|
BATE
|
12:54:13
|
|
78
|
3291.000
|
BATE
|
12:54:13
|
|
168
|
3291.000
|
BATE
|
12:54:13
|
|
1
|
3291.000
|
BATE
|
12:54:13
|
|
105
|
3291.000
|
BATE
|
12:54:13
|
|
376
|
3291.500
|
BATE
|
12:51:29
|
|
80
|
3291.500
|
BATE
|
12:51:29
|
|
315
|
3294.000
|
LSE
|
12:50:03
|
|
295
|
3295.000
|
LSE
|
12:50:02
|
|
324
|
3295.500
|
LSE
|
12:50:02
|
|
160
|
3296.000
|
BATE
|
12:50:02
|
|
273
|
3296.000
|
BATE
|
12:50:02
|
|
333
|
3296.000
|
LSE
|
12:49:27
|
|
102
|
3296.000
|
CHIX
|
12:49:27
|
|
67
|
3296.000
|
BATE
|
12:49:27
|
|
317
|
3296.000
|
CHIX
|
12:49:27
|
|
16
|
3296.000
|
BATE
|
12:49:27
|
|
328
|
3296.000
|
BATE
|
12:49:27
|
|
76
|
3288.000
|
LSE
|
12:45:48
|
|
312
|
3289.500
|
LSE
|
12:44:51
|
|
441
|
3289.500
|
CHIX
|
12:44:51
|
|
454
|
3289.500
|
BATE
|
12:44:51
|
|
12
|
3289.500
|
BATE
|
12:44:51
|
|
12
|
3289.500
|
CHIX
|
12:44:51
|
|
339
|
3288.000
|
LSE
|
12:42:11
|
|
464
|
3289.500
|
BATE
|
12:41:42
|
|
314
|
3290.000
|
LSE
|
12:41:42
|
|
468
|
3290.000
|
CHIX
|
12:41:42
|
|
160
|
3293.500
|
BATE
|
12:40:13
|
|
244
|
3293.500
|
BATE
|
12:40:13
|
|
131
|
3295.500
|
CHIX
|
12:38:02
|
|
475
|
3295.500
|
BATE
|
12:38:02
|
|
342
|
3295.500
|
CHIX
|
12:38:02
|
|
297
|
3295.000
|
LSE
|
12:34:23
|
|
161
|
3295.500
|
LSE
|
12:33:57
|
|
162
|
3295.500
|
LSE
|
12:33:57
|
|
460
|
3295.500
|
BATE
|
12:33:57
|
|
19
|
3295.500
|
BATE
|
12:33:57
|
|
338
|
3296.500
|
CHIX
|
12:33:01
|
|
114
|
3296.500
|
CHIX
|
12:33:01
|
|
469
|
3296.500
|
BATE
|
12:33:01
|
|
311
|
3297.500
|
LSE
|
12:30:23
|
|
214
|
3299.000
|
LSE
|
12:29:05
|
|
30
|
3299.000
|
LSE
|
12:29:05
|
|
106
|
3299.000
|
BATE
|
12:29:05
|
|
358
|
3299.000
|
BATE
|
12:29:05
|
|
87
|
3299.000
|
LSE
|
12:28:53
|
|
318
|
3300.000
|
LSE
|
12:28:20
|
|
114
|
3299.500
|
CHIX
|
12:27:49
|
|
301
|
3299.500
|
CHIX
|
12:27:49
|
|
310
|
3301.500
|
LSE
|
12:26:14
|
|
9
|
3301.500
|
LSE
|
12:26:14
|
|
463
|
3303.000
|
BATE
|
12:26:02
|
|
276
|
3303.500
|
LSE
|
12:26:01
|
|
217
|
3304.000
|
CHIX
|
12:25:00
|
|
51
|
3304.000
|
CHIX
|
12:25:00
|
|
114
|
3304.000
|
CHIX
|
12:24:55
|
|
19
|
3304.000
|
CHIX
|
12:24:55
|
|
87
|
3305.000
|
BATE
|
12:24:40
|
|
335
|
3305.000
|
BATE
|
12:24:40
|
|
91
|
3300.000
|
LSE
|
12:23:05
|
|
203
|
3300.000
|
LSE
|
12:23:05
|
|
302
|
3303.000
|
LSE
|
12:21:42
|
|
327
|
3303.500
|
BATE
|
12:20:44
|
|
49
|
3303.500
|
BATE
|
12:20:44
|
|
114
|
3303.500
|
BATE
|
12:20:18
|
|
413
|
3303.000
|
CHIX
|
12:18:35
|
|
331
|
3303.500
|
LSE
|
12:18:32
|
|
284
|
3303.500
|
LSE
|
12:18:32
|
|
302
|
3306.500
|
LSE
|
12:17:24
|
|
132
|
3308.500
|
LSE
|
12:17:21
|
|
169
|
3308.500
|
LSE
|
12:17:21
|
|
101
|
3309.000
|
BATE
|
12:17:21
|
|
89
|
3309.000
|
LSE
|
12:17:20
|
|
185
|
3309.000
|
LSE
|
12:17:20
|
|
308
|
3309.000
|
BATE
|
12:17:20
|
|
304
|
3309.500
|
LSE
|
12:17:11
|
|
285
|
3314.500
|
LSE
|
12:15:00
|
|
340
|
3314.500
|
LSE
|
12:15:00
|
|
490
|
3314.500
|
BATE
|
12:15:00
|
|
305
|
3314.500
|
LSE
|
12:15:00
|
|
34
|
3314.500
|
BATE
|
12:15:00
|
|
22
|
3314.500
|
BATE
|
12:15:00
|
|
349
|
3314.500
|
BATE
|
12:15:00
|
|
275
|
3315.000
|
CHIX
|
12:14:29
|
|
177
|
3315.000
|
CHIX
|
12:14:29
|
|
278
|
3311.500
|
LSE
|
12:12:02
|
|
217
|
3312.000
|
LSE
|
12:09:41
|
|
81
|
3312.000
|
LSE
|
12:09:41
|
|
271
|
3312.500
|
BATE
|
12:09:29
|
|
14
|
3312.500
|
BATE
|
12:09:29
|
|
20
|
3312.500
|
BATE
|
12:09:29
|
|
92
|
3312.500
|
BATE
|
12:09:29
|
|
293
|
3313.000
|
LSE
|
12:09:29
|
|
483
|
3313.000
|
CHIX
|
12:09:29
|
|
92
|
3314.000
|
BATE
|
12:08:12
|
|
346
|
3314.000
|
BATE
|
12:08:12
|
|
324
|
3313.000
|
LSE
|
12:07:26
|
|
45
|
3312.500
|
LSE
|
12:06:13
|
|
266
|
3312.500
|
LSE
|
12:06:13
|
|
466
|
3314.000
|
BATE
|
12:04:18
|
|
331
|
3315.000
|
LSE
|
12:04:04
|
|
318
|
3315.000
|
LSE
|
12:04:04
|
|
285
|
3315.000
|
CHIX
|
12:04:04
|
|
200
|
3315.000
|
CHIX
|
12:04:04
|
|
341
|
3315.000
|
LSE
|
12:04:04
|
|
105
|
3315.000
|
LSE
|
12:04:04
|
|
164
|
3315.000
|
LSE
|
12:04:04
|
|
335
|
3315.000
|
LSE
|
12:03:29
|
|
15
|
3315.000
|
LSE
|
12:03:29
|
|
298
|
3315.000
|
LSE
|
12:03:29
|
|
300
|
3316.000
|
LSE
|
12:03:16
|
|
305
|
3317.000
|
LSE
|
12:03:04
|
|
491
|
3316.000
|
BATE
|
12:02:35
|
|
322
|
3316.500
|
LSE
|
12:02:31
|
|
430
|
3316.500
|
BATE
|
12:02:31
|
|
336
|
3316.000
|
LSE
|
12:02:01
|
|
299
|
3316.000
|
LSE
|
12:02:00
|
|
461
|
3316.000
|
BATE
|
12:02:00
|
|
461
|
3316.000
|
CHIX
|
12:02:00
|
|
82
|
3314.500
|
LSE
|
12:00:14
|
|
218
|
3314.500
|
LSE
|
12:00:14
|
|
282
|
3314.500
|
LSE
|
12:00:14
|
|
235
|
3314.500
|
BATE
|
12:00:14
|
|
461
|
3314.500
|
CHIX
|
12:00:14
|
|
186
|
3314.500
|
BATE
|
12:00:14
|
|
279
|
3311.000
|
LSE
|
11:55:50
|
|
351
|
3313.000
|
BATE
|
11:55:38
|
|
86
|
3313.000
|
BATE
|
11:55:38
|
|
284
|
3315.000
|
LSE
|
11:55:34
|
|
443
|
3315.000
|
BATE
|
11:55:34
|
|
442
|
3315.000
|
CHIX
|
11:55:34
|
|
396
|
3315.500
|
BATE
|
11:52:42
|
|
24
|
3315.500
|
BATE
|
11:52:42
|
|
338
|
3316.000
|
LSE
|
11:52:42
|
|
57
|
3316.000
|
LSE
|
11:52:42
|
|
260
|
3316.000
|
LSE
|
11:52:42
|
|
407
|
3316.000
|
CHIX
|
11:52:42
|
|
326
|
3311.500
|
LSE
|
11:47:27
|
|
447
|
3311.500
|
BATE
|
11:47:25
|
|
299
|
3312.000
|
LSE
|
11:47:25
|
|
448
|
3312.000
|
CHIX
|
11:47:25
|
|
436
|
3312.500
|
BATE
|
11:47:25
|
|
304
|
3309.000
|
LSE
|
11:42:32
|
|
285
|
3306.500
|
LSE
|
11:42:05
|
|
357
|
3306.500
|
BATE
|
11:42:05
|
|
100
|
3306.500
|
BATE
|
11:42:05
|
|
434
|
3310.000
|
CHIX
|
11:41:07
|
|
240
|
3311.000
|
LSE
|
11:40:57
|
|
67
|
3311.000
|
LSE
|
11:40:57
|
|
302
|
3314.000
|
LSE
|
11:39:24
|
|
409
|
3314.000
|
BATE
|
11:39:24
|
|
402
|
3313.500
|
CHIX
|
11:38:58
|
|
307
|
3313.500
|
LSE
|
11:37:44
|
|
451
|
3313.500
|
BATE
|
11:37:44
|
|
439
|
3313.500
|
BATE
|
11:35:01
|
|
69
|
3314.500
|
LSE
|
11:35:01
|
|
56
|
3314.500
|
LSE
|
11:35:01
|
|
189
|
3314.500
|
LSE
|
11:35:01
|
|
457
|
3315.000
|
BATE
|
11:35:01
|
|
33
|
3313.000
|
CHIX
|
11:33:00
|
|
446
|
3313.000
|
CHIX
|
11:33:00
|
|
325
|
3311.500
|
LSE
|
11:31:30
|
|
294
|
3312.500
|
LSE
|
11:31:08
|
|
276
|
3314.500
|
LSE
|
11:31:00
|
|
446
|
3314.500
|
BATE
|
11:31:00
|
|
355
|
3316.000
|
LSE
|
11:30:13
|
|
395
|
3316.000
|
BATE
|
11:30:13
|
|
405
|
3316.500
|
CHIX
|
11:29:09
|
|
310
|
3316.500
|
LSE
|
11:29:09
|
|
45
|
3316.500
|
LSE
|
11:29:09
|
|
62
|
3316.500
|
LSE
|
11:29:09
|
|
235
|
3316.500
|
LSE
|
11:29:09
|
|
123
|
3310.000
|
LSE
|
11:26:13
|
|
155
|
3310.000
|
LSE
|
11:26:13
|
|
422
|
3310.000
|
BATE
|
11:26:13
|
|
293
|
3308.000
|
BATE
|
11:25:34
|
|
420
|
3308.000
|
CHIX
|
11:25:34
|
|
10
|
3308.000
|
CHIX
|
11:25:34
|
|
193
|
3308.000
|
BATE
|
11:25:34
|
|
290
|
3308.500
|
LSE
|
11:25:14
|
|
286
|
3304.000
|
LSE
|
11:23:59
|
|
18
|
3301.000
|
BATE
|
11:23:02
|
|
400
|
3301.000
|
BATE
|
11:23:02
|
|
201
|
3301.000
|
CHIX
|
11:23:02
|
|
114
|
3301.000
|
CHIX
|
11:23:02
|
|
142
|
3301.000
|
CHIX
|
11:22:31
|
|
296
|
3302.000
|
LSE
|
11:20:40
|
|
436
|
3302.000
|
BATE
|
11:20:40
|
|
14
|
3302.000
|
BATE
|
11:20:02
|
|
411
|
3302.000
|
CHIX
|
11:19:24
|
|
389
|
3302.000
|
BATE
|
11:17:52
|
|
70
|
3302.000
|
BATE
|
11:17:52
|
|
326
|
3301.500
|
LSE
|
11:17:09
|
|
277
|
3302.000
|
LSE
|
11:16:02
|
|
487
|
3303.000
|
CHIX
|
11:16:01
|
|
52
|
3303.000
|
LSE
|
11:16:01
|
|
229
|
3303.000
|
LSE
|
11:16:01
|
|
461
|
3303.000
|
BATE
|
11:16:01
|
|
325
|
3302.500
|
LSE
|
11:14:32
|
|
335
|
3301.000
|
LSE
|
11:13:51
|
|
396
|
3301.000
|
BATE
|
11:13:51
|
|
335
|
3301.500
|
LSE
|
11:13:49
|
|
412
|
3301.500
|
BATE
|
11:13:49
|
|
477
|
3301.500
|
CHIX
|
11:12:01
|
|
441
|
3302.000
|
BATE
|
11:12:01
|
|
284
|
3302.000
|
LSE
|
11:12:01
|
|
290
|
3300.000
|
LSE
|
11:11:05
|
|
486
|
3300.500
|
CHIX
|
11:11:05
|
|
451
|
3300.500
|
BATE
|
11:11:05
|
|
332
|
3301.000
|
LSE
|
11:11:05
|
|
363
|
3299.500
|
LSE
|
11:07:45
|
|
281
|
3300.000
|
LSE
|
11:07:16
|
|
282
|
3300.000
|
LSE
|
11:07:16
|
|
445
|
3300.500
|
BATE
|
11:06:50
|
|
113
|
3301.000
|
LSE
|
11:06:17
|
|
198
|
3301.000
|
LSE
|
11:06:17
|
|
300
|
3299.500
|
LSE
|
11:05:37
|
|
306
|
3300.500
|
LSE
|
11:05:22
|
|
321
|
3301.000
|
LSE
|
11:05:22
|
|
395
|
3302.500
|
BATE
|
11:05:13
|
|
414
|
3302.500
|
CHIX
|
11:05:13
|
|
321
|
3302.500
|
LSE
|
11:05:13
|
|
322
|
3302.500
|
LSE
|
11:05:13
|
|
334
|
3301.000
|
LSE
|
11:03:13
|
|
297
|
3302.500
|
LSE
|
11:02:33
|
|
278
|
3301.000
|
LSE
|
11:02:06
|
|
493
|
3301.000
|
BATE
|
11:02:06
|
|
147
|
3301.500
|
LSE
|
11:01:46
|
|
202
|
3301.500
|
LSE
|
11:01:41
|
|
476
|
3302.000
|
CHIX
|
11:01:39
|
|
337
|
3302.500
|
LSE
|
11:01:39
|
|
436
|
3302.500
|
BATE
|
11:01:39
|
|
323
|
3303.000
|
LSE
|
11:01:34
|
|
340
|
3302.000
|
LSE
|
11:00:35
|
|
124
|
3301.000
|
LSE
|
10:58:12
|
|
185
|
3301.000
|
LSE
|
10:58:12
|
|
431
|
3302.000
|
CHIX
|
10:57:49
|
|
396
|
3302.000
|
BATE
|
10:57:49
|
|
330
|
3301.500
|
LSE
|
10:57:49
|
|
581
|
3302.000
|
LSE
|
10:57:46
|
|
813
|
3303.500
|
LSE
|
10:57:45
|
|
330
|
3301.500
|
LSE
|
10:56:54
|
|
318
|
3301.500
|
LSE
|
10:56:54
|
|
436
|
3301.500
|
CHIX
|
10:56:54
|
|
400
|
3301.500
|
BATE
|
10:56:54
|
|
7
|
3297.000
|
BATE
|
10:54:49
|
|
471
|
3297.000
|
BATE
|
10:54:49
|
|
484
|
3285.500
|
BATE
|
10:52:40
|
|
286
|
3287.000
|
LSE
|
10:51:22
|
|
336
|
3290.000
|
BATE
|
10:50:25
|
|
87
|
3290.000
|
BATE
|
10:50:25
|
|
396
|
3290.500
|
CHIX
|
10:50:25
|
|
284
|
3290.000
|
LSE
|
10:49:25
|
|
421
|
3291.000
|
BATE
|
10:48:56
|
|
314
|
3295.000
|
LSE
|
10:47:01
|
|
318
|
3296.500
|
LSE
|
10:46:46
|
|
318
|
3298.000
|
LSE
|
10:46:46
|
|
293
|
3301.000
|
LSE
|
10:46:02
|
|
12
|
3301.000
|
LSE
|
10:46:02
|
|
436
|
3301.000
|
BATE
|
10:46:02
|
|
281
|
3302.000
|
CHIX
|
10:45:20
|
|
203
|
3302.000
|
CHIX
|
10:45:07
|
|
326
|
3305.500
|
LSE
|
10:43:27
|
|
471
|
3306.000
|
BATE
|
10:43:27
|
|
288
|
3308.000
|
LSE
|
10:41:42
|
|
331
|
3309.000
|
LSE
|
10:41:42
|
|
333
|
3309.000
|
LSE
|
10:40:54
|
|
295
|
3309.500
|
LSE
|
10:40:54
|
|
278
|
3310.500
|
LSE
|
10:40:54
|
|
457
|
3310.500
|
CHIX
|
10:40:54
|
|
415
|
3310.500
|
BATE
|
10:40:54
|
|
224
|
3310.500
|
LSE
|
10:39:15
|
|
57
|
3310.500
|
LSE
|
10:39:15
|
|
337
|
3312.000
|
BATE
|
10:38:22
|
|
114
|
3312.000
|
BATE
|
10:38:22
|
|
285
|
3313.500
|
LSE
|
10:38:00
|
|
145
|
3314.500
|
LSE
|
10:36:44
|
|
152
|
3314.500
|
LSE
|
10:36:44
|
|
356
|
3314.500
|
BATE
|
10:36:44
|
|
474
|
3314.500
|
CHIX
|
10:36:44
|
|
51
|
3314.500
|
BATE
|
10:36:44
|
|
489
|
3314.500
|
BATE
|
10:33:30
|
|
282
|
3314.500
|
LSE
|
10:33:30
|
|
481
|
3315.000
|
CHIX
|
10:33:20
|
|
3
|
3320.500
|
LSE
|
10:30:23
|
|
91
|
3320.500
|
LSE
|
10:30:23
|
|
246
|
3320.000
|
LSE
|
10:30:23
|
|
435
|
3320.000
|
BATE
|
10:30:23
|
|
297
|
3320.500
|
LSE
|
10:30:23
|
|
112
|
3318.000
|
BATE
|
10:28:52
|
|
301
|
3315.500
|
LSE
|
10:27:48
|
|
21
|
3316.000
|
CHIX
|
10:27:48
|
|
238
|
3316.000
|
CHIX
|
10:27:48
|
|
157
|
3316.000
|
CHIX
|
10:27:48
|
|
17
|
3316.000
|
CHIX
|
10:27:45
|
|
312
|
3318.000
|
LSE
|
10:26:12
|
|
132
|
3318.500
|
BATE
|
10:26:11
|
|
266
|
3318.500
|
BATE
|
10:26:11
|
|
57
|
3321.000
|
BATE
|
10:24:49
|
|
319
|
3321.000
|
LSE
|
10:24:49
|
|
185
|
3321.000
|
BATE
|
10:24:49
|
|
158
|
3321.000
|
BATE
|
10:24:49
|
|
407
|
3321.000
|
CHIX
|
10:24:49
|
|
329
|
3324.000
|
LSE
|
10:21:44
|
|
469
|
3326.500
|
BATE
|
10:20:16
|
|
285
|
3331.500
|
LSE
|
10:19:02
|
|
274
|
3332.000
|
LSE
|
10:17:58
|
|
147
|
3332.000
|
CHIX
|
10:17:58
|
|
153
|
3332.000
|
CHIX
|
10:17:58
|
|
421
|
3332.000
|
BATE
|
10:17:58
|
|
183
|
3332.000
|
CHIX
|
10:17:58
|
|
76
|
3335.500
|
BATE
|
10:15:02
|
|
114
|
3335.500
|
BATE
|
10:15:02
|
|
143
|
3335.500
|
BATE
|
10:15:02
|
|
114
|
3335.500
|
BATE
|
10:15:02
|
|
114
|
3336.000
|
LSE
|
10:13:20
|
|
93
|
3336.000
|
LSE
|
10:13:20
|
|
124
|
3336.000
|
LSE
|
10:13:20
|
|
401
|
3337.000
|
CHIX
|
10:13:02
|
|
83
|
3337.000
|
BATE
|
10:13:02
|
|
46
|
3337.000
|
CHIX
|
10:13:02
|
|
323
|
3337.000
|
BATE
|
10:13:02
|
|
282
|
3338.500
|
LSE
|
10:09:54
|
|
79
|
3340.500
|
BATE
|
10:08:50
|
|
393
|
3340.500
|
BATE
|
10:08:50
|
|
205
|
3346.000
|
CHIX
|
10:07:31
|
|
253
|
3346.000
|
CHIX
|
10:07:31
|
|
414
|
3352.000
|
BATE
|
10:05:54
|
|
457
|
3353.000
|
BATE
|
10:05:54
|
|
431
|
3351.500
|
CHIX
|
10:03:10
|
|
323
|
3351.500
|
LSE
|
10:02:19
|
|
464
|
3354.500
|
BATE
|
10:01:00
|
|
277
|
3354.500
|
LSE
|
10:01:00
|
|
339
|
3355.000
|
LSE
|
10:00:03
|
|
291
|
3355.000
|
LSE
|
09:59:20
|
|
414
|
3355.000
|
CHIX
|
09:58:00
|
|
327
|
3356.500
|
LSE
|
09:58:00
|
|
413
|
3356.500
|
BATE
|
09:58:00
|
|
304
|
3356.500
|
LSE
|
09:55:49
|
|
311
|
3356.500
|
LSE
|
09:55:49
|
|
366
|
3356.500
|
BATE
|
09:55:49
|
|
83
|
3356.500
|
BATE
|
09:55:49
|
|
414
|
3351.500
|
LSE
|
09:54:08
|
|
412
|
3353.000
|
LSE
|
09:54:08
|
|
362
|
3353.000
|
CHIX
|
09:54:08
|
|
561
|
3353.000
|
BATE
|
09:54:08
|
|
90
|
3353.000
|
CHIX
|
09:54:08
|
|
284
|
3340.000
|
LSE
|
09:50:31
|
|
300
|
3342.000
|
LSE
|
09:50:30
|
|
473
|
3343.000
|
BATE
|
09:50:22
|
|
483
|
3337.000
|
CHIX
|
09:48:52
|
|
39
|
3337.000
|
BATE
|
09:48:52
|
|
341
|
3337.000
|
LSE
|
09:48:52
|
|
280
|
3332.000
|
LSE
|
09:45:14
|
|
415
|
3332.000
|
CHIX
|
09:45:14
|
|
328
|
3329.000
|
LSE
|
09:42:47
|
|
442
|
3329.500
|
BATE
|
09:42:46
|
|
431
|
3330.000
|
BATE
|
09:42:46
|
|
331
|
3330.000
|
LSE
|
09:42:46
|
|
291
|
3330.000
|
LSE
|
09:42:46
|
|
430
|
3330.500
|
CHIX
|
09:42:45
|
|
279
|
3324.000
|
LSE
|
09:38:46
|
|
281
|
3324.000
|
LSE
|
09:38:06
|
|
483
|
3324.500
|
BATE
|
09:38:00
|
|
280
|
3320.500
|
LSE
|
09:35:22
|
|
435
|
3320.000
|
BATE
|
09:35:22
|
|
490
|
3321.000
|
CHIX
|
09:35:22
|
|
274
|
3317.500
|
LSE
|
09:33:44
|
|
329
|
3319.000
|
LSE
|
09:33:22
|
|
93
|
3324.500
|
LSE
|
09:32:33
|
|
212
|
3324.500
|
LSE
|
09:32:33
|
|
283
|
3331.000
|
LSE
|
09:31:35
|
|
317
|
3332.000
|
LSE
|
09:31:29
|
|
341
|
3332.500
|
LSE
|
09:31:11
|
|
39
|
3333.500
|
LSE
|
09:31:10
|
|
295
|
3333.500
|
LSE
|
09:31:10
|
|
296
|
3333.500
|
LSE
|
09:31:10
|
|
358
|
3334.000
|
BATE
|
09:31:06
|
|
129
|
3334.000
|
BATE
|
09:31:06
|
|
341
|
3334.500
|
LSE
|
09:31:03
|
|
468
|
3334.500
|
CHIX
|
09:31:03
|
|
297
|
3335.000
|
LSE
|
09:30:44
|
|
273
|
3334.500
|
LSE
|
09:29:49
|
|
289
|
3335.000
|
LSE
|
09:29:35
|
|
306
|
3335.000
|
LSE
|
09:29:10
|
|
401
|
3335.500
|
BATE
|
09:29:10
|
|
21
|
3335.500
|
BATE
|
09:27:57
|
|
256
|
3335.500
|
BATE
|
09:27:57
|
|
412
|
3335.500
|
CHIX
|
09:27:57
|
|
23
|
3335.500
|
BATE
|
09:27:57
|
|
111
|
3335.500
|
BATE
|
09:27:57
|
|
22
|
3335.500
|
BATE
|
09:27:57
|
|
324
|
3336.000
|
LSE
|
09:27:43
|
|
297
|
3336.500
|
LSE
|
09:25:50
|
|
471
|
3336.000
|
BATE
|
09:24:40
|
|
379
|
3336.000
|
CHIX
|
09:24:40
|
|
86
|
3336.000
|
CHIX
|
09:24:40
|
|
274
|
3334.500
|
LSE
|
09:22:56
|
|
329
|
3335.000
|
LSE
|
09:22:56
|
|
481
|
3335.500
|
BATE
|
09:22:00
|
|
408
|
3335.000
|
CHIX
|
09:20:50
|
|
9
|
3338.000
|
LSE
|
09:20:08
|
|
101
|
3338.000
|
LSE
|
09:20:08
|
|
83
|
3338.000
|
LSE
|
09:20:08
|
|
15
|
3338.000
|
LSE
|
09:20:08
|
|
130
|
3337.500
|
LSE
|
09:20:08
|
|
323
|
3337.500
|
LSE
|
09:20:08
|
|
86
|
3338.000
|
LSE
|
09:20:08
|
|
102
|
3337.500
|
LSE
|
09:20:08
|
|
125
|
3337.500
|
LSE
|
09:20:08
|
|
146
|
3338.000
|
LSE
|
09:20:08
|
|
83
|
3338.000
|
LSE
|
09:20:08
|
|
83
|
3338.000
|
LSE
|
09:20:08
|
|
333
|
3335.500
|
LSE
|
09:18:51
|
|
220
|
3335.500
|
BATE
|
09:18:51
|
|
91
|
3335.500
|
BATE
|
09:18:51
|
|
69
|
3335.500
|
BATE
|
09:18:51
|
|
105
|
3335.500
|
BATE
|
09:18:51
|
|
315
|
3335.000
|
LSE
|
09:17:47
|
|
443
|
3335.000
|
CHIX
|
09:17:47
|
|
442
|
3335.000
|
BATE
|
09:17:47
|
|
22
|
3333.500
|
BATE
|
09:17:01
|
|
335
|
3333.500
|
LSE
|
09:17:01
|
|
167
|
3333.500
|
LSE
|
09:17:01
|
|
400
|
3333.500
|
BATE
|
09:17:01
|
|
428
|
3334.000
|
BATE
|
09:15:12
|
|
489
|
3335.000
|
LSE
|
09:15:11
|
|
303
|
3335.000
|
LSE
|
09:15:11
|
|
487
|
3335.000
|
BATE
|
09:15:11
|
|
404
|
3335.000
|
CHIX
|
09:15:11
|
|
341
|
3335.500
|
BATE
|
09:14:57
|
|
113
|
3335.500
|
BATE
|
09:14:57
|
|
173
|
3333.000
|
CHIX
|
09:13:36
|
|
272
|
3333.000
|
CHIX
|
09:13:36
|
|
142
|
3333.000
|
LSE
|
09:13:04
|
|
195
|
3333.000
|
LSE
|
09:13:04
|
|
282
|
3333.000
|
LSE
|
09:13:04
|
|
461
|
3333.000
|
CHIX
|
09:13:04
|
|
293
|
3319.500
|
LSE
|
09:07:41
|
|
364
|
3320.500
|
BATE
|
09:06:44
|
|
36
|
3320.500
|
BATE
|
09:06:44
|
|
38
|
3320.500
|
BATE
|
09:06:44
|
|
120
|
3321.000
|
LSE
|
09:06:02
|
|
57
|
3321.000
|
LSE
|
09:06:02
|
|
58
|
3321.000
|
LSE
|
09:06:02
|
|
55
|
3321.000
|
LSE
|
09:06:02
|
|
35
|
3321.000
|
LSE
|
09:06:02
|
|
400
|
3322.500
|
CHIX
|
09:05:23
|
|
469
|
3327.500
|
BATE
|
09:05:02
|
|
279
|
3323.500
|
LSE
|
09:04:01
|
|
456
|
3325.500
|
CHIX
|
09:03:43
|
|
283
|
3326.500
|
LSE
|
09:03:24
|
|
299
|
3327.000
|
BATE
|
09:03:24
|
|
53
|
3327.000
|
BATE
|
09:03:24
|
|
41
|
3327.000
|
BATE
|
09:03:24
|
|
48
|
3327.000
|
BATE
|
09:03:24
|
|
428
|
3325.000
|
BATE
|
09:02:00
|
|
476
|
3325.000
|
BATE
|
09:00:41
|
|
312
|
3332.000
|
LSE
|
09:00:13
|
|
457
|
3332.000
|
CHIX
|
09:00:13
|
|
481
|
3332.000
|
BATE
|
09:00:13
|
|
448
|
3332.500
|
CHIX
|
09:00:06
|
|
480
|
3332.500
|
BATE
|
09:00:06
|
|
273
|
3332.500
|
LSE
|
09:00:06
|
|
308
|
3331.500
|
LSE
|
08:59:33
|
|
326
|
3327.500
|
LSE
|
08:58:02
|
|
463
|
3320.000
|
BATE
|
08:55:26
|
|
199
|
3317.500
|
LSE
|
08:55:07
|
|
114
|
3317.500
|
LSE
|
08:55:07
|
|
227
|
3318.000
|
CHIX
|
08:54:57
|
|
219
|
3318.000
|
CHIX
|
08:54:56
|
|
283
|
3316.500
|
LSE
|
08:53:36
|
|
299
|
3319.000
|
LSE
|
08:51:53
|
|
371
|
3322.500
|
CHIX
|
08:51:06
|
|
111
|
3322.500
|
CHIX
|
08:51:05
|
|
317
|
3322.500
|
LSE
|
08:50:18
|
|
467
|
3322.500
|
BATE
|
08:50:18
|
|
199
|
3324.500
|
BATE
|
08:48:44
|
|
136
|
3324.500
|
BATE
|
08:48:44
|
|
56
|
3324.500
|
BATE
|
08:48:44
|
|
61
|
3324.500
|
BATE
|
08:48:44
|
|
325
|
3324.500
|
LSE
|
08:48:44
|
|
36
|
3325.500
|
LSE
|
08:48:10
|
|
279
|
3325.500
|
LSE
|
08:48:10
|
|
89
|
3326.000
|
CHIX
|
08:48:05
|
|
84
|
3326.000
|
CHIX
|
08:48:05
|
|
291
|
3326.000
|
CHIX
|
08:48:05
|
|
232
|
3326.500
|
LSE
|
08:48:02
|
|
90
|
3326.500
|
LSE
|
08:48:02
|
|
306
|
3318.000
|
LSE
|
08:46:50
|
|
449
|
3319.000
|
BATE
|
08:46:50
|
|
275
|
3318.000
|
LSE
|
08:45:31
|
|
412
|
3318.000
|
CHIX
|
08:45:31
|
|
421
|
3318.000
|
BATE
|
08:45:31
|
|
223
|
3316.000
|
BATE
|
08:44:44
|
|
26
|
3316.000
|
BATE
|
08:44:44
|
|
13
|
3316.000
|
BATE
|
08:44:44
|
|
319
|
3316.500
|
LSE
|
08:44:44
|
|
13
|
3316.000
|
BATE
|
08:44:44
|
|
185
|
3316.000
|
BATE
|
08:44:44
|
|
395
|
3313.500
|
CHIX
|
08:42:08
|
|
312
|
3315.500
|
LSE
|
08:42:05
|
|
5
|
3315.500
|
LSE
|
08:42:05
|
|
338
|
3316.000
|
BATE
|
08:42:00
|
|
295
|
3316.500
|
LSE
|
08:42:00
|
|
137
|
3316.000
|
BATE
|
08:42:00
|
|
316
|
3314.500
|
LSE
|
08:39:52
|
|
315
|
3318.500
|
BATE
|
08:39:51
|
|
140
|
3318.500
|
BATE
|
08:39:51
|
|
324
|
3318.500
|
LSE
|
08:39:51
|
|
324
|
3319.000
|
LSE
|
08:39:32
|
|
282
|
3320.000
|
LSE
|
08:39:32
|
|
103
|
3320.500
|
CHIX
|
08:39:11
|
|
380
|
3320.500
|
CHIX
|
08:39:11
|
|
405
|
3320.500
|
BATE
|
08:38:35
|
|
45
|
3320.000
|
CHIX
|
08:38:25
|
|
271
|
3319.000
|
LSE
|
08:37:50
|
|
40
|
3319.000
|
LSE
|
08:37:50
|
|
104
|
3322.500
|
CHIX
|
08:36:59
|
|
177
|
3322.500
|
CHIX
|
08:36:59
|
|
128
|
3322.500
|
CHIX
|
08:36:59
|
|
493
|
3322.500
|
BATE
|
08:36:59
|
|
339
|
3318.500
|
LSE
|
08:36:08
|
|
326
|
3317.000
|
LSE
|
08:35:35
|
|
275
|
3320.000
|
LSE
|
08:34:31
|
|
22
|
3320.000
|
LSE
|
08:34:31
|
|
286
|
3326.500
|
LSE
|
08:33:43
|
|
108
|
3327.000
|
BATE
|
08:33:43
|
|
348
|
3327.000
|
BATE
|
08:33:43
|
|
333
|
3328.000
|
LSE
|
08:33:41
|
|
16
|
3328.000
|
LSE
|
08:33:41
|
|
338
|
3328.000
|
LSE
|
08:33:41
|
|
304
|
3328.000
|
LSE
|
08:33:41
|
|
300
|
3329.000
|
LSE
|
08:33:25
|
|
269
|
3329.000
|
LSE
|
08:33:25
|
|
421
|
3329.500
|
CHIX
|
08:33:25
|
|
58
|
3329.500
|
CHIX
|
08:33:25
|
|
436
|
3329.500
|
BATE
|
08:33:25
|
|
19
|
3329.000
|
LSE
|
08:33:25
|
|
437
|
3329.000
|
LSE
|
08:33:25
|
|
284
|
3325.500
|
LSE
|
08:32:00
|
|
472
|
3334.500
|
BATE
|
08:31:43
|
|
333
|
3336.000
|
LSE
|
08:31:38
|
|
50
|
3341.000
|
LSE
|
08:31:05
|
|
234
|
3341.000
|
LSE
|
08:31:05
|
|
152
|
3341.000
|
BATE
|
08:31:05
|
|
154
|
3341.000
|
BATE
|
08:31:05
|
|
154
|
3341.000
|
BATE
|
08:31:05
|
|
402
|
3342.000
|
CHIX
|
08:30:48
|
|
71
|
3340.000
|
LSE
|
08:29:51
|
|
174
|
3340.000
|
LSE
|
08:29:51
|
|
30
|
3340.000
|
LSE
|
08:29:51
|
|
470
|
3338.500
|
BATE
|
08:27:59
|
|
289
|
3339.000
|
LSE
|
08:27:59
|
|
222
|
3338.500
|
CHIX
|
08:27:35
|
|
270
|
3338.500
|
CHIX
|
08:27:35
|
|
280
|
3338.500
|
LSE
|
08:27:35
|
|
466
|
3328.000
|
BATE
|
08:24:29
|
|
107
|
3328.500
|
BATE
|
08:24:26
|
|
11
|
3328.500
|
BATE
|
08:24:26
|
|
314
|
3328.500
|
BATE
|
08:24:26
|
|
39
|
3328.500
|
BATE
|
08:24:26
|
|
14
|
3333.000
|
LSE
|
08:23:59
|
|
315
|
3333.000
|
LSE
|
08:23:59
|
|
318
|
3336.000
|
LSE
|
08:23:57
|
|
244
|
3336.000
|
CHIX
|
08:23:57
|
|
177
|
3336.000
|
CHIX
|
08:23:57
|
|
338
|
3330.000
|
LSE
|
08:21:32
|
|
281
|
3331.500
|
LSE
|
08:21:32
|
|
425
|
3340.000
|
CHIX
|
08:21:05
|
|
489
|
3340.000
|
BATE
|
08:21:05
|
|
274
|
3340.000
|
LSE
|
08:21:05
|
|
277
|
3340.500
|
LSE
|
08:21:05
|
|
212
|
3339.500
|
LSE
|
08:20:24
|
|
62
|
3339.500
|
LSE
|
08:20:24
|
|
287
|
3340.000
|
LSE
|
08:20:24
|
|
291
|
3344.500
|
LSE
|
08:20:13
|
|
74
|
3348.500
|
LSE
|
08:20:13
|
|
142
|
3348.500
|
LSE
|
08:20:13
|
|
74
|
3348.500
|
LSE
|
08:20:13
|
|
342
|
3348.500
|
CHIX
|
08:20:13
|
|
84
|
3348.500
|
CHIX
|
08:20:13
|
|
426
|
3354.000
|
BATE
|
08:20:07
|
|
284
|
3344.500
|
LSE
|
08:18:20
|
|
302
|
3342.500
|
LSE
|
08:17:55
|
|
279
|
3344.000
|
LSE
|
08:17:55
|
|
78
|
3345.500
|
LSE
|
08:17:53
|
|
228
|
3345.500
|
LSE
|
08:17:53
|
|
122
|
3346.500
|
LSE
|
08:17:51
|
|
468
|
3346.000
|
BATE
|
08:17:25
|
|
15
|
3348.000
|
LSE
|
08:16:53
|
|
85
|
3348.000
|
LSE
|
08:16:53
|
|
174
|
3348.000
|
LSE
|
08:16:53
|
|
273
|
3350.500
|
BATE
|
08:16:52
|
|
186
|
3350.500
|
BATE
|
08:16:52
|
|
324
|
3352.500
|
LSE
|
08:16:08
|
|
278
|
3353.000
|
LSE
|
08:16:08
|
|
303
|
3354.500
|
LSE
|
08:16:04
|
|
328
|
3354.500
|
LSE
|
08:16:03
|
|
301
|
3355.500
|
LSE
|
08:15:56
|
|
146
|
3357.000
|
CHIX
|
08:15:54
|
|
8
|
3357.000
|
CHIX
|
08:15:54
|
|
21
|
3357.000
|
CHIX
|
08:15:54
|
|
192
|
3357.000
|
CHIX
|
08:15:54
|
|
44
|
3357.000
|
CHIX
|
08:15:54
|
|
225
|
3359.500
|
BATE
|
08:15:53
|
|
217
|
3359.500
|
BATE
|
08:15:53
|
|
298
|
3360.500
|
LSE
|
08:15:53
|
|
297
|
3350.000
|
LSE
|
08:14:15
|
|
402
|
3351.500
|
CHIX
|
08:14:05
|
|
105
|
3353.000
|
LSE
|
08:13:36
|
|
209
|
3353.000
|
LSE
|
08:13:36
|
|
488
|
3356.000
|
BATE
|
08:13:20
|
|
317
|
3360.000
|
LSE
|
08:13:16
|
|
305
|
3360.500
|
LSE
|
08:13:14
|
|
301
|
3364.500
|
LSE
|
08:12:41
|
|
159
|
3372.000
|
LSE
|
08:11:26
|
|
132
|
3372.000
|
LSE
|
08:11:26
|
|
398
|
3372.500
|
BATE
|
08:11:26
|
|
217
|
3373.500
|
LSE
|
08:11:23
|
|
93
|
3373.500
|
LSE
|
08:11:23
|
|
436
|
3373.500
|
CHIX
|
08:11:23
|
|
154
|
3378.500
|
LSE
|
08:10:10
|
|
132
|
3378.500
|
LSE
|
08:10:10
|
|
306
|
3380.000
|
LSE
|
08:10:08
|
|
93
|
3382.500
|
BATE
|
08:10:07
|
|
374
|
3382.500
|
BATE
|
08:10:07
|
|
301
|
3383.000
|
LSE
|
08:10:07
|
|
136
|
3383.500
|
LSE
|
08:10:07
|
|
151
|
3383.500
|
LSE
|
08:10:07
|
|
428
|
3382.500
|
BATE
|
08:09:50
|
|
335
|
3382.500
|
LSE
|
08:09:50
|
|
292
|
3379.000
|
LSE
|
08:08:53
|
|
279
|
3379.500
|
LSE
|
08:08:53
|
|
442
|
3379.500
|
CHIX
|
08:08:53
|
|
316
|
3377.500
|
LSE
|
08:08:09
|
|
284
|
3378.500
|
LSE
|
08:08:09
|
|
439
|
3378.500
|
BATE
|
08:08:09
|
|
214
|
3379.000
|
CHIX
|
08:08:09
|
|
22
|
3379.000
|
CHIX
|
08:08:09
|
|
254
|
3379.000
|
CHIX
|
08:08:09
|
|
377
|
3379.500
|
LSE
|
08:08:02
|
|
360
|
3379.500
|
BATE
|
08:08:02
|
|
337
|
3379.500
|
LSE
|
08:07:55
|
|
303
|
3379.500
|
LSE
|
08:07:55
|
|
114
|
3379.500
|
LSE
|
08:07:55
|
|
114
|
3379.500
|
BATE
|
08:07:50
|
|
336
|
3383.000
|
LSE
|
08:05:55
|
|
326
|
3389.000
|
LSE
|
08:04:12
|
|
330
|
3390.000
|
LSE
|
08:04:11
|
|
247
|
3390.000
|
CHIX
|
08:04:11
|
|
472
|
3390.000
|
BATE
|
08:04:11
|
|
246
|
3390.000
|
CHIX
|
08:04:11
|
|
58
|
3392.500
|
BATE
|
08:03:56
|
|
306
|
3393.000
|
LSE
|
08:03:56
|
|
374
|
3392.500
|
BATE
|
08:03:56
|
|
333
|
3393.500
|
LSE
|
08:03:51
|
|
290
|
3395.000
|
LSE
|
08:03:41
|
|
276
|
3396.000
|
LSE
|
08:03:41
|
|
289
|
3393.000
|
LSE
|
08:03:02
|
|
442
|
3399.000
|
CHIX
|
08:02:34
|
|
434
|
3399.000
|
BATE
|
08:02:34
|
Exhibit 2
British American Tobacco p.l.c.
Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them
The Company has been notified by the trustee of the British American Tobacco Employee Share Ownership Plan that on 2 November 2022 the following Executive Director and other persons
discharging managerial responsibilities purchased ordinary shares of 25p each in British American Tobacco p.l.c. by way of the Partnership Share Scheme.
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Tadeu Marroco
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Finance and Transformation Director
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date;
and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.0063
|
4
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£132.03
|
|||
|
e)
|
Date of the transaction
|
2022-11-02
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Jerome Abelman
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and External Affairs and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date;
and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.0063
|
4
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£132.03
|
|||
|
e)
|
Date of the transaction
|
2022-11-02
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciano Comin
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Americas and Sub-Saharan Africa
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date;
and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.0063
|
5
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5
£165.03
|
|||
|
e)
|
Date of the transaction
|
2022-11-02
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date;
and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.0063
|
4
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£132.03
|
|||
|
e)
|
Date of the transaction
|
2022-11-02
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Paul Lageweg
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, New Categories
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date;
and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.0063
|
4
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£132.03
|
|||
|
e)
|
Date of the transaction
|
2022-11-02
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Hae In Kim
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Talent, Culture and Inclusion
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date;
and (iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.0063
|
4
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£132.03
|
|||
|
e)
|
Date of the transaction
|
2022-11-02
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
Name of officer of issuer responsible for making notification: Wioleta Koszolko
Date of notification: 03 November 2022
|