British American Tobacco p.l.c 6-K, filed Dec 12, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-12-12
For: 2022-12-12
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on December 12, 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
December 12, 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 December 12, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
| Exhibit 1 |
Press Release entitled “Quarterly Dividends for the year ended 31 December 2021: Payment No. 4 - February 2023 (the “February 2023 Dividend”)” dated
December 12, 2022.
|
|
|
Exhibit 2
|
|
Press Release entitled “Transaction in own shares” dated December 12, 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: December 12, 2022
Exhibit 1
British American Tobacco p.l.c. (the “Company”)
Quarterly Dividends for the year ended 31 December 2021:
Payment No. 4 — February 2023 (the “February 2023 Dividend”)
South Africa Branch Register Finalisation Information
On 11 February 2022, the Company announced that the Board had declared an interim dividend of 217.8p per ordinary share of 25p, payable in four equal quarterly instalments of 54.45p per ordinary share in May 2022, August 2022, November 2022 and
February 2023.
The February 2023 Dividend will be payable on 2 February 2023 to shareholders registered on either the UK main register or the South Africa branch register on 23 December 2022 (the record date).
In accordance with the JSE Limited (“JSE”) Listing Requirements, the finalisation information for the February 2023 Dividend relating to shareholders registered on the South Africa branch register is set out in the paragraphs below.
The salient dates and other dividend declaration information announced on 11 February 2022 remain unchanged for the February 2023 Dividend.
South Africa Branch Register: Dividend Rate
The British American Tobacco Group reports in sterling, therefore dividends are declared and payable in sterling except for shareholders on the branch register in South Africa whose dividends are payable in rand. A rate of exchange of £:R=
20.99940 as at 8 December 2022 (the closing rate on that date as quoted by Bloomberg), results in an equivalent February 2023 Dividend of 1143.41733 SA cents per ordinary share.
South Africa Branch Register: Dividends Tax Information
South Africa Dividends Tax (at a rate of 20%), equivalent to 228.68347 SA cents per ordinary share, will be withheld from the gross February 2023 Dividend paid to shareholders on the South Africa branch
register, unless a shareholder qualifies for an exemption. After Dividends Tax has been withheld, the net dividend will be 914.73386 SA cents per ordinary share. The February 2023 Dividend is regarded as a ‘foreign dividend’ for the purposes of the
South Africa Dividends Tax. For the purposes of South Africa Dividends Tax reporting, the source of income for the payment of the February 2023 Dividend is the United Kingdom.
At the close of business on 8 December 2022 (the latest practicable date prior to the date of the declaration of the South African rand equivalent of the February 2023 Dividend), the Company had a total of 2,238,004,540 ordinary shares in issue
(excluding treasury shares). The Company held 218,860,708 ordinary shares in treasury giving a total issued share capital of 2,456,865,248 ordinary shares.
British American Tobacco p.l.c. is registered with the South African Revenue Service (SARS) with tax reference number 9378193172.
For the avoidance of doubt, Dividends Tax and the information provided above is of only direct application to shareholders on the South Africa branch register. Shareholders on the South Africa branch register should direct any questions regarding
the application of Dividends Tax to Computershare Investor Services Proprietary Limited, contact details for which are given below:
Computershare Investor Services Proprietary Limited
Private Bag, X9000, Saxonwold, 2132
tel: 0861 100 634; +27 11 870 8216
email enquiries: web.queries@computershare.co.za
Name of duly authorised officer of issuer responsible for making notification:
Paul McCrory
Company Secretary
British American Tobacco p.l.c.
12 December 2022
Enquiries:
Investor Relations
Victoria Buxton / William Houston / Yetunde Ibe / John Harney
+44 (0) 20 7845 2012 / 1138 / 1095 / 1263
British American Tobacco Press Office
+44 (0) 20 7845 2888 (24 hours) | @BATPlc
Exhibit 2
British American Tobacco p.l.c.
12 December 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:
|
9 December 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
251,610
|
|
Highest price paid per share (pence):
|
3325.00p
|
|
Lowest price paid per share (pence):
|
3280.00p
|
|
Volume weighted average price paid per share (pence):
|
3299.9413p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 220,052,271 of its shares in Treasury.
The Company has 2,236,812,977 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 9 December 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 / 1095
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
|
09/12/2022
|
133,089
|
3,299.5836
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/12/2022
|
47,430
|
3,300.3954
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/12/2022
|
71,091
|
3,300.3080
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
53
|
3,316.50
|
LSE
|
14:50:09
|
|
186
|
3,316.50
|
LSE
|
14:50:09
|
|
97
|
3,316.50
|
LSE
|
14:50:09
|
|
97
|
3,316.50
|
LSE
|
14:50:09
|
|
96
|
3,316.50
|
LSE
|
14:50:09
|
|
110
|
3,314.50
|
LSE
|
14:49:52
|
|
112
|
3,314.50
|
LSE
|
14:49:52
|
|
96
|
3,314.50
|
LSE
|
14:49:52
|
|
97
|
3,314.50
|
LSE
|
14:49:52
|
|
478
|
3,315.50
|
CHIX
|
14:49:18
|
|
298
|
3,315.50
|
LSE
|
14:49:18
|
|
462
|
3,315.50
|
BATE
|
14:49:18
|
|
165
|
3,316.00
|
LSE
|
14:49:18
|
|
96
|
3,316.50
|
LSE
|
14:49:04
|
|
97
|
3,316.50
|
LSE
|
14:49:04
|
|
209
|
3,316.50
|
LSE
|
14:49:04
|
|
140
|
3,316.50
|
LSE
|
14:49:04
|
|
63
|
3,316.00
|
LSE
|
14:49:04
|
|
404
|
3,315.50
|
CHIX
|
14:48:37
|
|
299
|
3,316.00
|
LSE
|
14:48:31
|
|
17
|
3,316.00
|
LSE
|
14:48:31
|
|
435
|
3,316.00
|
BATE
|
14:48:31
|
|
301
|
3,316.00
|
LSE
|
14:48:31
|
|
305
|
3,316.00
|
LSE
|
14:48:31
|
|
55
|
3,316.50
|
LSE
|
14:48:24
|
|
96
|
3,316.00
|
LSE
|
14:48:15
|
|
97
|
3,316.00
|
LSE
|
14:48:15
|
|
296
|
3,316.00
|
BATE
|
14:48:15
|
|
134
|
3,316.00
|
BATE
|
14:48:15
|
|
265
|
3,316.00
|
LSE
|
14:48:15
|
|
165
|
3,316.50
|
LSE
|
14:48:04
|
|
100
|
3,316.50
|
LSE
|
14:48:03
|
|
345
|
3,316.50
|
LSE
|
14:48:03
|
|
253
|
3,316.50
|
BATE
|
14:48:03
|
|
174
|
3,316.50
|
BATE
|
14:48:03
|
|
167
|
3,316.50
|
BATE
|
14:48:03
|
|
238
|
3,316.50
|
BATE
|
14:47:54
|
|
36
|
3,317.00
|
CHIX
|
14:47:53
|
|
420
|
3,317.00
|
CHIX
|
14:47:53
|
|
64
|
3,315.00
|
LSE
|
14:47:33
|
|
317
|
3,312.50
|
LSE
|
14:47:04
|
|
178
|
3,312.50
|
LSE
|
14:46:52
|
|
100
|
3,312.50
|
LSE
|
14:46:52
|
|
11
|
3,312.50
|
LSE
|
14:46:51
|
|
272
|
3,312.50
|
LSE
|
14:46:51
|
|
182
|
3,313.00
|
BATE
|
14:46:43
|
|
116
|
3,313.00
|
BATE
|
14:46:43
|
|
117
|
3,313.00
|
CHIX
|
14:46:43
|
|
56
|
3,313.00
|
BATE
|
14:46:43
|
|
121
|
3,313.00
|
CHIX
|
14:46:43
|
|
69
|
3,313.00
|
BATE
|
14:46:43
|
|
64
|
3,313.00
|
CHIX
|
14:46:43
|
|
186
|
3,313.00
|
CHIX
|
14:46:42
|
|
284
|
3,314.00
|
LSE
|
14:46:35
|
|
63
|
3,314.50
|
LSE
|
14:46:21
|
|
180
|
3,314.50
|
LSE
|
14:46:21
|
|
96
|
3,315.00
|
LSE
|
14:46:14
|
|
97
|
3,315.00
|
LSE
|
14:46:14
|
|
55
|
3,315.00
|
LSE
|
14:46:14
|
|
482
|
3,315.00
|
BATE
|
14:46:14
|
|
338
|
3,316.00
|
BATE
|
14:46:06
|
|
322
|
3,316.00
|
CHIX
|
14:46:06
|
|
12
|
3,316.00
|
BATE
|
14:46:06
|
|
80
|
3,316.00
|
CHIX
|
14:46:02
|
|
266
|
3,316.50
|
LSE
|
14:45:58
|
|
31
|
3,316.50
|
LSE
|
14:45:58
|
|
93
|
3,317.00
|
LSE
|
14:45:49
|
|
150
|
3,317.00
|
LSE
|
14:45:49
|
|
306
|
3,317.00
|
LSE
|
14:45:49
|
|
116
|
3,316.00
|
BATE
|
14:45:34
|
|
61
|
3,317.50
|
LSE
|
14:45:29
|
|
97
|
3,317.50
|
LSE
|
14:45:29
|
|
96
|
3,317.50
|
LSE
|
14:45:29
|
|
470
|
3,317.50
|
BATE
|
14:45:29
|
|
100
|
3,318.00
|
LSE
|
14:45:26
|
|
161
|
3,317.00
|
BATE
|
14:45:09
|
|
300
|
3,317.00
|
BATE
|
14:45:09
|
|
195
|
3,317.50
|
LSE
|
14:45:08
|
|
116
|
3,317.50
|
LSE
|
14:45:08
|
|
109
|
3,318.50
|
LSE
|
14:45:03
|
|
54
|
3,318.50
|
LSE
|
14:45:03
|
|
96
|
3,318.50
|
BATE
|
14:45:03
|
|
112
|
3,318.50
|
LSE
|
14:45:03
|
|
146
|
3,318.50
|
BATE
|
14:45:03
|
|
400
|
3,318.50
|
CHIX
|
14:45:03
|
|
187
|
3,318.50
|
BATE
|
14:45:03
|
|
100
|
3,319.00
|
BATE
|
14:45:03
|
|
72
|
3,319.50
|
BATE
|
14:45:03
|
|
412
|
3,319.50
|
BATE
|
14:45:03
|
|
363
|
3,319.50
|
CHIX
|
14:45:03
|
|
356
|
3,319.50
|
LSE
|
14:45:03
|
|
150
|
3,320.00
|
LSE
|
14:45:01
|
|
38
|
3,319.50
|
CHIX
|
14:45:00
|
|
96
|
3,320.00
|
LSE
|
14:44:37
|
|
34
|
3,320.00
|
LSE
|
14:44:37
|
|
43
|
3,320.00
|
LSE
|
14:44:37
|
|
49
|
3,320.50
|
LSE
|
14:44:29
|
|
53
|
3,320.50
|
LSE
|
14:44:29
|
|
96
|
3,320.50
|
LSE
|
14:44:29
|
|
97
|
3,320.50
|
LSE
|
14:44:29
|
|
93
|
3,320.50
|
LSE
|
14:44:22
|
|
99
|
3,320.50
|
LSE
|
14:44:22
|
|
163
|
3,319.50
|
LSE
|
14:44:07
|
|
116
|
3,319.50
|
LSE
|
14:44:07
|
|
170
|
3,320.00
|
LSE
|
14:44:01
|
|
95
|
3,320.00
|
LSE
|
14:44:01
|
|
116
|
3,320.00
|
LSE
|
14:44:01
|
|
17
|
3,320.00
|
LSE
|
14:44:01
|
|
40
|
3,320.00
|
LSE
|
14:44:01
|
|
73
|
3,320.00
|
LSE
|
14:44:01
|
|
292
|
3,320.50
|
LSE
|
14:43:59
|
|
427
|
3,320.50
|
BATE
|
14:43:59
|
|
428
|
3,320.50
|
BATE
|
14:43:59
|
|
491
|
3,320.50
|
CHIX
|
14:43:59
|
|
85
|
3,320.50
|
LSE
|
14:43:29
|
|
239
|
3,320.50
|
LSE
|
14:43:29
|
|
170
|
3,321.00
|
LSE
|
14:43:20
|
|
10
|
3,320.00
|
LSE
|
14:43:08
|
|
141
|
3,320.00
|
LSE
|
14:43:04
|
|
116
|
3,320.00
|
LSE
|
14:43:04
|
|
59
|
3,320.00
|
LSE
|
14:43:04
|
|
313
|
3,320.50
|
LSE
|
14:43:02
|
|
483
|
3,320.50
|
CHIX
|
14:43:02
|
|
215
|
3,321.00
|
LSE
|
14:43:02
|
|
116
|
3,321.00
|
LSE
|
14:43:01
|
|
200
|
3,320.50
|
LSE
|
14:42:53
|
|
229
|
3,320.50
|
CHIX
|
14:42:47
|
|
64
|
3,320.50
|
CHIX
|
14:42:47
|
|
157
|
3,320.50
|
CHIX
|
14:42:47
|
|
395
|
3,320.50
|
BATE
|
14:42:47
|
|
55
|
3,320.50
|
BATE
|
14:42:47
|
|
170
|
3,321.00
|
LSE
|
14:42:26
|
|
170
|
3,321.00
|
LSE
|
14:42:26
|
|
270
|
3,319.50
|
LSE
|
14:42:08
|
|
173
|
3,319.50
|
LSE
|
14:42:07
|
|
116
|
3,319.50
|
LSE
|
14:41:57
|
|
301
|
3,320.00
|
LSE
|
14:41:56
|
|
245
|
3,320.50
|
BATE
|
14:41:51
|
|
184
|
3,320.50
|
BATE
|
14:41:51
|
|
300
|
3,321.50
|
LSE
|
14:41:35
|
|
494
|
3,321.50
|
BATE
|
14:41:35
|
|
305
|
3,322.00
|
LSE
|
14:41:35
|
|
431
|
3,322.00
|
CHIX
|
14:41:35
|
|
284
|
3,322.50
|
BATE
|
14:41:30
|
|
149
|
3,322.50
|
BATE
|
14:41:30
|
|
288
|
3,323.00
|
LSE
|
14:41:20
|
|
150
|
3,320.50
|
LSE
|
14:41:02
|
|
123
|
3,320.50
|
LSE
|
14:41:00
|
|
196
|
3,321.00
|
LSE
|
14:41:00
|
|
412
|
3,321.00
|
CHIX
|
14:41:00
|
|
100
|
3,321.00
|
LSE
|
14:40:59
|
|
267
|
3,321.50
|
LSE
|
14:40:59
|
|
412
|
3,321.50
|
BATE
|
14:40:59
|
|
3
|
3,322.00
|
LSE
|
14:40:40
|
|
97
|
3,322.00
|
LSE
|
14:40:40
|
|
195
|
3,322.00
|
LSE
|
14:40:40
|
|
154
|
3,322.50
|
LSE
|
14:40:27
|
|
130
|
3,322.50
|
LSE
|
14:40:27
|
|
170
|
3,322.50
|
LSE
|
14:40:27
|
|
317
|
3,322.50
|
LSE
|
14:40:27
|
|
298
|
3,320.50
|
CHIX
|
14:39:58
|
|
163
|
3,320.50
|
CHIX
|
14:39:58
|
|
154
|
3,320.50
|
LSE
|
14:39:58
|
|
153
|
3,320.50
|
LSE
|
14:39:58
|
|
313
|
3,321.00
|
LSE
|
14:39:58
|
|
25
|
3,321.00
|
LSE
|
14:39:58
|
|
268
|
3,322.00
|
LSE
|
14:39:53
|
|
263
|
3,321.00
|
BATE
|
14:39:28
|
|
87
|
3,321.00
|
BATE
|
14:39:28
|
|
30
|
3,321.00
|
BATE
|
14:39:28
|
|
110
|
3,321.00
|
BATE
|
14:39:28
|
|
293
|
3,322.00
|
LSE
|
14:39:23
|
|
296
|
3,323.00
|
LSE
|
14:39:21
|
|
100
|
3,324.00
|
LSE
|
14:39:21
|
|
155
|
3,324.00
|
LSE
|
14:39:21
|
|
30
|
3,324.00
|
LSE
|
14:39:21
|
|
432
|
3,321.00
|
BATE
|
14:39:06
|
|
45
|
3,321.00
|
BATE
|
14:39:06
|
|
138
|
3,321.00
|
LSE
|
14:39:06
|
|
248
|
3,321.00
|
CHIX
|
14:39:06
|
|
173
|
3,321.00
|
LSE
|
14:39:06
|
|
167
|
3,321.00
|
CHIX
|
14:39:06
|
|
9
|
3,321.00
|
LSE
|
14:39:06
|
|
304
|
3,321.50
|
LSE
|
14:39:05
|
|
322
|
3,321.50
|
LSE
|
14:39:05
|
|
464
|
3,322.00
|
CHIX
|
14:39:05
|
|
414
|
3,321.50
|
BATE
|
14:39:05
|
|
172
|
3,321.50
|
LSE
|
14:38:43
|
|
55
|
3,321.50
|
LSE
|
14:38:43
|
|
137
|
3,321.50
|
LSE
|
14:38:43
|
|
172
|
3,321.50
|
LSE
|
14:38:43
|
|
172
|
3,321.50
|
LSE
|
14:38:43
|
|
62
|
3,321.50
|
LSE
|
14:38:43
|
|
268
|
3,320.00
|
LSE
|
14:38:05
|
|
94
|
3,321.00
|
BATE
|
14:38:01
|
|
378
|
3,321.00
|
BATE
|
14:38:01
|
|
409
|
3,321.50
|
BATE
|
14:37:59
|
|
313
|
3,322.00
|
LSE
|
14:37:59
|
|
97
|
3,322.00
|
CHIX
|
14:37:59
|
|
126
|
3,322.00
|
CHIX
|
14:37:59
|
|
183
|
3,322.00
|
CHIX
|
14:37:58
|
|
200
|
3,322.50
|
LSE
|
14:37:58
|
|
230
|
3,322.50
|
BATE
|
14:37:58
|
|
194
|
3,322.50
|
BATE
|
14:37:58
|
|
100
|
3,322.50
|
LSE
|
14:37:57
|
|
301
|
3,323.00
|
LSE
|
14:37:45
|
|
303
|
3,322.50
|
LSE
|
14:37:34
|
|
419
|
3,322.50
|
CHIX
|
14:37:34
|
|
322
|
3,323.00
|
LSE
|
14:37:33
|
|
50
|
3,323.00
|
BATE
|
14:37:33
|
|
400
|
3,323.00
|
CHIX
|
14:37:33
|
|
453
|
3,323.00
|
BATE
|
14:37:33
|
|
287
|
3,323.50
|
LSE
|
14:37:25
|
|
411
|
3,323.50
|
BATE
|
14:37:25
|
|
9
|
3,323.50
|
BATE
|
14:37:25
|
|
400
|
3,323.50
|
BATE
|
14:37:25
|
|
142
|
3,324.00
|
LSE
|
14:37:10
|
|
139
|
3,324.00
|
LSE
|
14:37:10
|
|
142
|
3,324.00
|
LSE
|
14:37:10
|
|
93
|
3,324.00
|
LSE
|
14:37:10
|
|
73
|
3,320.50
|
LSE
|
14:36:45
|
|
109
|
3,320.50
|
LSE
|
14:36:45
|
|
39
|
3,320.50
|
LSE
|
14:36:45
|
|
323
|
3,320.50
|
LSE
|
14:36:45
|
|
136
|
3,320.00
|
BATE
|
14:36:30
|
|
335
|
3,320.00
|
BATE
|
14:36:30
|
|
132
|
3,321.00
|
LSE
|
14:36:28
|
|
132
|
3,321.00
|
LSE
|
14:36:28
|
|
48
|
3,321.00
|
LSE
|
14:36:28
|
|
116
|
3,320.50
|
LSE
|
14:36:28
|
|
274
|
3,320.50
|
LSE
|
14:36:28
|
|
26
|
3,320.50
|
LSE
|
14:36:28
|
|
288
|
3,321.00
|
LSE
|
14:36:10
|
|
80
|
3,321.00
|
CHIX
|
14:36:10
|
|
19
|
3,321.00
|
LSE
|
14:36:10
|
|
25
|
3,321.00
|
CHIX
|
14:36:10
|
|
368
|
3,321.00
|
CHIX
|
14:36:10
|
|
119
|
3,321.00
|
BATE
|
14:36:10
|
|
299
|
3,321.00
|
BATE
|
14:36:10
|
|
101
|
3,321.00
|
BATE
|
14:36:10
|
|
300
|
3,321.00
|
BATE
|
14:36:10
|
|
475
|
3,321.00
|
CHIX
|
14:35:56
|
|
17
|
3,321.50
|
LSE
|
14:35:56
|
|
140
|
3,321.50
|
LSE
|
14:35:56
|
|
240
|
3,321.50
|
LSE
|
14:35:56
|
|
289
|
3,321.50
|
LSE
|
14:35:49
|
|
101
|
3,323.00
|
LSE
|
14:35:47
|
|
142
|
3,323.00
|
LSE
|
14:35:47
|
|
176
|
3,323.00
|
LSE
|
14:35:47
|
|
19
|
3,323.00
|
LSE
|
14:35:47
|
|
38
|
3,316.50
|
LSE
|
14:35:19
|
|
230
|
3,316.50
|
LSE
|
14:35:19
|
|
15
|
3,316.50
|
LSE
|
14:35:19
|
|
307
|
3,316.50
|
LSE
|
14:35:10
|
|
279
|
3,317.00
|
LSE
|
14:35:05
|
|
300
|
3,317.50
|
LSE
|
14:35:03
|
|
43
|
3,317.50
|
LSE
|
14:35:02
|
|
190
|
3,318.50
|
LSE
|
14:35:02
|
|
116
|
3,318.50
|
LSE
|
14:35:02
|
|
396
|
3,317.50
|
BATE
|
14:34:42
|
|
321
|
3,318.00
|
LSE
|
14:34:41
|
|
448
|
3,318.00
|
CHIX
|
14:34:41
|
|
339
|
3,319.50
|
LSE
|
14:34:41
|
|
533
|
3,319.50
|
BATE
|
14:34:41
|
|
423
|
3,319.50
|
CHIX
|
14:34:41
|
|
560
|
3,320.00
|
BATE
|
14:34:39
|
|
449
|
3,320.00
|
CHIX
|
14:34:39
|
|
407
|
3,320.50
|
BATE
|
14:34:39
|
|
635
|
3,320.50
|
LSE
|
14:34:39
|
|
256
|
3,320.50
|
LSE
|
14:34:39
|
|
57
|
3,320.50
|
LSE
|
14:34:39
|
|
409
|
3,320.50
|
BATE
|
14:34:39
|
|
329
|
3,321.00
|
LSE
|
14:34:26
|
|
469
|
3,321.00
|
BATE
|
14:34:26
|
|
415
|
3,320.50
|
CHIX
|
14:34:22
|
|
294
|
3,318.50
|
LSE
|
14:34:03
|
|
14
|
3,318.50
|
LSE
|
14:34:03
|
|
283
|
3,318.50
|
LSE
|
14:34:02
|
|
563
|
3,318.50
|
BATE
|
14:34:02
|
|
296
|
3,319.00
|
LSE
|
14:33:51
|
|
481
|
3,319.00
|
CHIX
|
14:33:50
|
|
397
|
3,319.00
|
LSE
|
14:33:50
|
|
655
|
3,319.00
|
BATE
|
14:33:50
|
|
283
|
3,319.50
|
LSE
|
14:33:42
|
|
298
|
3,320.00
|
LSE
|
14:33:40
|
|
375
|
3,320.00
|
LSE
|
14:33:40
|
|
199
|
3,316.00
|
LSE
|
14:33:12
|
|
18
|
3,316.00
|
LSE
|
14:33:12
|
|
72
|
3,316.00
|
LSE
|
14:33:12
|
|
24
|
3,316.00
|
LSE
|
14:33:12
|
|
302
|
3,316.00
|
LSE
|
14:33:12
|
|
230
|
3,316.00
|
LSE
|
14:33:12
|
|
121
|
3,316.00
|
LSE
|
14:33:12
|
|
396
|
3,313.50
|
BATE
|
14:32:57
|
|
306
|
3,313.50
|
LSE
|
14:32:57
|
|
298
|
3,314.00
|
LSE
|
14:32:51
|
|
164
|
3,314.50
|
LSE
|
14:32:50
|
|
184
|
3,314.50
|
LSE
|
14:32:49
|
|
304
|
3,314.50
|
LSE
|
14:32:49
|
|
328
|
3,312.00
|
LSE
|
14:32:34
|
|
62
|
3,312.50
|
LSE
|
14:32:31
|
|
289
|
3,312.50
|
BATE
|
14:32:31
|
|
115
|
3,312.50
|
BATE
|
14:32:31
|
|
472
|
3,312.50
|
BATE
|
14:32:31
|
|
464
|
3,312.50
|
CHIX
|
14:32:30
|
|
417
|
3,312.50
|
CHIX
|
14:32:30
|
|
54
|
3,313.00
|
LSE
|
14:32:28
|
|
150
|
3,313.00
|
LSE
|
14:32:28
|
|
363
|
3,313.00
|
LSE
|
14:32:28
|
|
60
|
3,314.00
|
LSE
|
14:32:22
|
|
103
|
3,314.00
|
LSE
|
14:32:22
|
|
318
|
3,313.50
|
LSE
|
14:32:21
|
|
20
|
3,314.00
|
LSE
|
14:32:17
|
|
110
|
3,314.00
|
LSE
|
14:32:17
|
|
477
|
3,308.00
|
CHIX
|
14:31:58
|
|
454
|
3,308.50
|
BATE
|
14:31:50
|
|
232
|
3,309.00
|
LSE
|
14:31:50
|
|
19
|
3,309.00
|
LSE
|
14:31:50
|
|
464
|
3,309.00
|
CHIX
|
14:31:50
|
|
399
|
3,309.50
|
CHIX
|
14:31:49
|
|
474
|
3,309.50
|
BATE
|
14:31:49
|
|
963
|
3,310.00
|
LSE
|
14:31:45
|
|
317
|
3,310.00
|
LSE
|
14:31:45
|
|
285
|
3,309.00
|
LSE
|
14:31:35
|
|
480
|
3,309.00
|
BATE
|
14:31:35
|
|
10
|
3,308.00
|
LSE
|
14:31:20
|
|
313
|
3,308.00
|
LSE
|
14:31:20
|
|
458
|
3,308.50
|
CHIX
|
14:31:15
|
|
9
|
3,309.00
|
LSE
|
14:31:15
|
|
97
|
3,309.00
|
LSE
|
14:31:15
|
|
225
|
3,309.00
|
LSE
|
14:31:15
|
|
486
|
3,309.00
|
BATE
|
14:31:15
|
|
180
|
3,307.50
|
LSE
|
14:31:03
|
|
75
|
3,308.00
|
LSE
|
14:31:03
|
|
245
|
3,308.00
|
LSE
|
14:31:03
|
|
4
|
3,308.50
|
LSE
|
14:31:02
|
|
96
|
3,305.50
|
LSE
|
14:30:55
|
|
143
|
3,305.50
|
LSE
|
14:30:55
|
|
3
|
3,305.50
|
LSE
|
14:30:55
|
|
57
|
3,302.50
|
LSE
|
14:30:44
|
|
215
|
3,302.50
|
LSE
|
14:30:44
|
|
96
|
3,302.50
|
LSE
|
14:30:43
|
|
58
|
3,302.50
|
LSE
|
14:30:43
|
|
13
|
3,302.50
|
LSE
|
14:30:43
|
|
182
|
3,302.50
|
LSE
|
14:30:43
|
|
100
|
3,302.50
|
LSE
|
14:30:43
|
|
101
|
3,302.50
|
LSE
|
14:30:43
|
|
9
|
3,301.00
|
LSE
|
14:30:37
|
|
303
|
3,301.50
|
LSE
|
14:30:27
|
|
6
|
3,302.00
|
LSE
|
14:30:26
|
|
323
|
3,299.50
|
CHIX
|
14:30:19
|
|
117
|
3,299.50
|
CHIX
|
14:30:19
|
|
523
|
3,300.00
|
BATE
|
14:30:19
|
|
285
|
3,300.50
|
LSE
|
14:30:19
|
|
156
|
3,301.00
|
LSE
|
14:30:19
|
|
3
|
3,301.00
|
LSE
|
14:30:19
|
|
56
|
3,301.50
|
BATE
|
14:30:19
|
|
397
|
3,301.50
|
BATE
|
14:30:19
|
|
288
|
3,301.00
|
LSE
|
14:30:19
|
|
491
|
3,301.50
|
CHIX
|
14:30:19
|
|
123
|
3,301.50
|
BATE
|
14:30:19
|
|
302
|
3,301.50
|
BATE
|
14:30:17
|
|
407
|
3,302.00
|
CHIX
|
14:30:17
|
|
325
|
3,302.00
|
LSE
|
14:30:17
|
|
311
|
3,302.50
|
LSE
|
14:30:16
|
|
491
|
3,302.00
|
CHIX
|
14:30:12
|
|
203
|
3,288.00
|
BATE
|
14:29:50
|
|
202
|
3,288.00
|
BATE
|
14:29:50
|
|
73
|
3,287.50
|
CHIX
|
14:29:49
|
|
128
|
3,287.50
|
LSE
|
14:29:42
|
|
169
|
3,287.50
|
LSE
|
14:29:42
|
|
1
|
3,287.50
|
LSE
|
14:29:41
|
|
49
|
3,288.00
|
BATE
|
14:29:40
|
|
194
|
3,288.00
|
BATE
|
14:29:40
|
|
176
|
3,288.00
|
BATE
|
14:29:40
|
|
101
|
3,287.50
|
CHIX
|
14:29:39
|
|
111
|
3,287.50
|
LSE
|
14:29:39
|
|
169
|
3,287.50
|
LSE
|
14:29:39
|
|
44
|
3,287.50
|
LSE
|
14:29:39
|
|
271
|
3,288.00
|
LSE
|
14:29:08
|
|
117
|
3,288.00
|
LSE
|
14:29:00
|
|
190
|
3,288.00
|
LSE
|
14:28:55
|
|
311
|
3,288.00
|
LSE
|
14:28:55
|
|
154
|
3,288.00
|
BATE
|
14:28:55
|
|
168
|
3,288.00
|
BATE
|
14:28:55
|
|
154
|
3,288.00
|
BATE
|
14:28:55
|
|
63
|
3,288.50
|
LSE
|
14:28:53
|
|
319
|
3,288.00
|
LSE
|
14:28:16
|
|
205
|
3,288.00
|
CHIX
|
14:28:03
|
|
251
|
3,288.00
|
CHIX
|
14:28:03
|
|
9
|
3,288.50
|
LSE
|
14:28:01
|
|
67
|
3,288.00
|
LSE
|
14:28:00
|
|
292
|
3,288.00
|
LSE
|
14:28:00
|
|
64
|
3,288.00
|
LSE
|
14:27:59
|
|
200
|
3,288.00
|
LSE
|
14:27:59
|
|
473
|
3,288.00
|
BATE
|
14:27:46
|
|
84
|
3,288.00
|
BATE
|
14:27:46
|
|
307
|
3,288.00
|
LSE
|
14:27:42
|
|
392
|
3,288.00
|
LSE
|
14:27:42
|
|
69
|
3,288.00
|
LSE
|
14:27:42
|
|
17
|
3,288.00
|
LSE
|
14:27:33
|
|
220
|
3,288.00
|
LSE
|
14:27:32
|
|
13
|
3,288.00
|
LSE
|
14:27:32
|
|
26
|
3,288.00
|
LSE
|
14:27:32
|
|
19
|
3,288.00
|
LSE
|
14:27:32
|
|
30
|
3,287.50
|
LSE
|
14:27:32
|
|
319
|
3,284.50
|
LSE
|
14:26:13
|
|
266
|
3,285.00
|
LSE
|
14:26:13
|
|
32
|
3,285.00
|
LSE
|
14:26:12
|
|
16
|
3,285.00
|
LSE
|
14:26:12
|
|
290
|
3,284.50
|
LSE
|
14:25:14
|
|
318
|
3,284.50
|
LSE
|
14:25:01
|
|
191
|
3,285.50
|
LSE
|
14:24:45
|
|
326
|
3,286.00
|
LSE
|
14:23:56
|
|
276
|
3,286.50
|
LSE
|
14:23:52
|
|
447
|
3,286.50
|
BATE
|
14:23:52
|
|
326
|
3,287.00
|
LSE
|
14:23:00
|
|
458
|
3,287.00
|
BATE
|
14:23:00
|
|
589
|
3,288.00
|
BATE
|
14:22:24
|
|
276
|
3,288.50
|
LSE
|
14:22:21
|
|
415
|
3,288.50
|
CHIX
|
14:22:01
|
|
180
|
3,289.00
|
LSE
|
14:22:01
|
|
116
|
3,289.00
|
LSE
|
14:22:01
|
|
213
|
3,289.00
|
LSE
|
14:22:01
|
|
507
|
3,289.50
|
BATE
|
14:22:01
|
|
64
|
3,289.50
|
BATE
|
14:22:01
|
|
272
|
3,289.50
|
BATE
|
14:22:01
|
|
169
|
3,289.50
|
LSE
|
14:21:43
|
|
170
|
3,289.50
|
LSE
|
14:21:37
|
|
61
|
3,289.50
|
LSE
|
14:21:37
|
|
448
|
3,287.50
|
CHIX
|
14:20:12
|
|
270
|
3,287.50
|
LSE
|
14:20:12
|
|
56
|
3,288.50
|
BATE
|
14:20:11
|
|
289
|
3,288.00
|
LSE
|
14:20:11
|
|
295
|
3,288.50
|
LSE
|
14:20:11
|
|
56
|
3,287.00
|
LSE
|
14:18:37
|
|
331
|
3,287.00
|
LSE
|
14:18:37
|
|
435
|
3,287.00
|
CHIX
|
14:18:37
|
|
192
|
3,287.50
|
BATE
|
14:18:37
|
|
298
|
3,287.50
|
LSE
|
14:18:37
|
|
266
|
3,287.50
|
BATE
|
14:18:37
|
|
450
|
3,287.00
|
CHIX
|
14:18:20
|
|
268
|
3,287.00
|
LSE
|
14:18:20
|
|
56
|
3,286.00
|
LSE
|
14:17:41
|
|
336
|
3,286.00
|
LSE
|
14:17:41
|
|
101
|
3,283.50
|
LSE
|
14:16:11
|
|
101
|
3,283.50
|
LSE
|
14:16:11
|
|
323
|
3,283.50
|
LSE
|
14:15:53
|
|
81
|
3,284.00
|
LSE
|
14:15:42
|
|
63
|
3,283.50
|
LSE
|
14:15:22
|
|
1
|
3,283.50
|
LSE
|
14:15:22
|
|
160
|
3,283.50
|
LSE
|
14:15:22
|
|
66
|
3,283.50
|
LSE
|
14:15:22
|
|
311
|
3,283.00
|
LSE
|
14:14:21
|
|
120
|
3,283.50
|
LSE
|
14:13:43
|
|
207
|
3,283.50
|
LSE
|
14:13:43
|
|
448
|
3,283.50
|
BATE
|
14:13:43
|
|
107
|
3,284.50
|
LSE
|
14:13:32
|
|
53
|
3,284.50
|
LSE
|
14:13:32
|
|
24
|
3,284.50
|
LSE
|
14:13:32
|
|
120
|
3,284.50
|
LSE
|
14:13:32
|
|
225
|
3,284.50
|
LSE
|
14:13:32
|
|
58
|
3,284.00
|
LSE
|
14:13:32
|
|
400
|
3,284.00
|
CHIX
|
14:13:31
|
|
13
|
3,284.00
|
CHIX
|
14:13:31
|
|
462
|
3,285.00
|
BATE
|
14:11:57
|
|
485
|
3,285.00
|
CHIX
|
14:11:57
|
|
283
|
3,285.50
|
LSE
|
14:11:57
|
|
179
|
3,285.50
|
LSE
|
14:11:57
|
|
116
|
3,285.50
|
LSE
|
14:11:57
|
|
331
|
3,285.50
|
LSE
|
14:11:57
|
|
81
|
3,285.50
|
LSE
|
14:11:37
|
|
1
|
3,285.50
|
LSE
|
14:11:37
|
|
1
|
3,285.50
|
LSE
|
14:11:37
|
|
228
|
3,284.50
|
LSE
|
14:11:27
|
|
248
|
3,284.50
|
LSE
|
14:10:17
|
|
446
|
3,284.50
|
BATE
|
14:10:15
|
|
286
|
3,284.50
|
LSE
|
14:08:56
|
|
73
|
3,285.50
|
LSE
|
14:08:47
|
|
94
|
3,285.50
|
LSE
|
14:08:47
|
|
296
|
3,286.50
|
LSE
|
14:07:44
|
|
304
|
3,287.00
|
LSE
|
14:07:32
|
|
472
|
3,286.50
|
BATE
|
14:06:47
|
|
412
|
3,286.50
|
CHIX
|
14:06:47
|
|
324
|
3,287.00
|
LSE
|
14:06:43
|
|
110
|
3,286.00
|
LSE
|
14:06:11
|
|
407
|
3,286.00
|
BATE
|
14:06:01
|
|
101
|
3,288.00
|
LSE
|
14:05:31
|
|
101
|
3,288.00
|
LSE
|
14:05:31
|
|
56
|
3,288.00
|
LSE
|
14:05:31
|
|
275
|
3,288.00
|
LSE
|
14:05:31
|
|
333
|
3,288.50
|
LSE
|
14:05:31
|
|
134
|
3,289.00
|
CHIX
|
14:05:11
|
|
64
|
3,289.00
|
CHIX
|
14:05:11
|
|
94
|
3,289.50
|
LSE
|
14:04:54
|
|
262
|
3,289.00
|
CHIX
|
14:04:53
|
|
316
|
3,290.00
|
LSE
|
14:04:34
|
|
466
|
3,289.50
|
BATE
|
14:04:19
|
|
277
|
3,290.00
|
LSE
|
14:03:40
|
|
190
|
3,291.00
|
LSE
|
14:03:00
|
|
115
|
3,291.00
|
LSE
|
14:03:00
|
|
93
|
3,291.00
|
LSE
|
14:03:00
|
|
43
|
3,291.00
|
LSE
|
14:03:00
|
|
132
|
3,291.00
|
LSE
|
14:03:00
|
|
426
|
3,290.00
|
BATE
|
14:02:17
|
|
71
|
3,290.50
|
BATE
|
14:01:41
|
|
301
|
3,290.50
|
LSE
|
14:01:41
|
|
384
|
3,290.50
|
BATE
|
14:01:41
|
|
430
|
3,291.00
|
CHIX
|
14:01:39
|
|
211
|
3,291.00
|
LSE
|
14:01:36
|
|
60
|
3,291.00
|
LSE
|
14:01:36
|
|
270
|
3,291.00
|
LSE
|
14:01:12
|
|
170
|
3,291.00
|
LSE
|
14:01:12
|
|
114
|
3,291.00
|
LSE
|
14:01:12
|
|
169
|
3,290.00
|
BATE
|
14:00:28
|
|
68
|
3,290.00
|
LSE
|
14:00:27
|
|
294
|
3,290.50
|
LSE
|
14:00:00
|
|
413
|
3,290.50
|
BATE
|
14:00:00
|
|
140
|
3,291.00
|
LSE
|
13:59:33
|
|
488
|
3,291.00
|
CHIX
|
13:59:33
|
|
186
|
3,291.50
|
LSE
|
13:59:23
|
|
180
|
3,291.50
|
LSE
|
13:59:08
|
|
424
|
3,291.50
|
LSE
|
13:59:02
|
|
174
|
3,291.50
|
LSE
|
13:58:00
|
|
221
|
3,290.50
|
BATE
|
13:57:17
|
|
57
|
3,290.50
|
BATE
|
13:57:17
|
|
121
|
3,290.50
|
BATE
|
13:57:07
|
|
180
|
3,291.00
|
LSE
|
13:56:35
|
|
318
|
3,291.00
|
LSE
|
13:56:35
|
|
443
|
3,291.00
|
CHIX
|
13:56:35
|
|
100
|
3,289.50
|
LSE
|
13:55:46
|
|
201
|
3,289.50
|
LSE
|
13:55:46
|
|
24
|
3,289.50
|
LSE
|
13:55:46
|
|
313
|
3,289.50
|
LSE
|
13:55:46
|
|
416
|
3,290.00
|
BATE
|
13:55:33
|
|
294
|
3,290.00
|
LSE
|
13:54:49
|
|
403
|
3,290.00
|
BATE
|
13:54:49
|
|
440
|
3,290.00
|
CHIX
|
13:54:49
|
|
101
|
3,291.00
|
LSE
|
13:54:32
|
|
18
|
3,291.00
|
LSE
|
13:54:32
|
|
10
|
3,291.00
|
LSE
|
13:54:32
|
|
52
|
3,291.00
|
LSE
|
13:54:32
|
|
67
|
3,291.00
|
LSE
|
13:54:11
|
|
73
|
3,291.00
|
LSE
|
13:54:11
|
|
18
|
3,291.00
|
LSE
|
13:54:11
|
|
327
|
3,289.50
|
LSE
|
13:52:24
|
|
440
|
3,290.50
|
BATE
|
13:52:20
|
|
276
|
3,291.00
|
CHIX
|
13:52:20
|
|
121
|
3,291.00
|
CHIX
|
13:52:20
|
|
370
|
3,291.00
|
LSE
|
13:52:20
|
|
337
|
3,291.50
|
LSE
|
13:52:19
|
|
126
|
3,291.00
|
LSE
|
13:51:40
|
|
400
|
3,291.00
|
LSE
|
13:51:40
|
|
32
|
3288.500
|
LSE
|
13:50:45
|
|
269
|
3287.000
|
LSE
|
13:49:25
|
|
261
|
3287.000
|
BATE
|
13:49:25
|
|
200
|
3287.000
|
BATE
|
13:49:25
|
|
109
|
3288.000
|
LSE
|
13:49:10
|
|
330
|
3288.000
|
LSE
|
13:49:10
|
|
265
|
3291.000
|
BATE
|
13:47:39
|
|
199
|
3291.000
|
LSE
|
13:47:39
|
|
400
|
3291.000
|
CHIX
|
13:47:39
|
|
87
|
3291.000
|
CHIX
|
13:47:39
|
|
3
|
3291.000
|
CHIX
|
13:47:39
|
|
69
|
3291.000
|
LSE
|
13:47:39
|
|
20
|
3291.000
|
LSE
|
13:47:39
|
|
69
|
3291.000
|
BATE
|
13:47:39
|
|
73
|
3291.000
|
BATE
|
13:47:39
|
|
192
|
3291.500
|
LSE
|
13:47:27
|
|
100
|
3291.500
|
LSE
|
13:47:27
|
|
487
|
3290.500
|
BATE
|
13:46:17
|
|
439
|
3290.500
|
CHIX
|
13:46:17
|
|
312
|
3291.000
|
LSE
|
13:46:17
|
|
329
|
3290.000
|
LSE
|
13:45:16
|
|
303
|
3289.500
|
LSE
|
13:44:46
|
|
492
|
3289.500
|
BATE
|
13:44:46
|
|
308
|
3290.000
|
LSE
|
13:44:46
|
|
153
|
3290.000
|
LSE
|
13:43:42
|
|
140
|
3290.000
|
LSE
|
13:43:42
|
|
328
|
3289.500
|
LSE
|
13:42:42
|
|
85
|
3291.500
|
LSE
|
13:42:02
|
|
242
|
3291.000
|
LSE
|
13:42:02
|
|
250
|
3291.500
|
BATE
|
13:42:02
|
|
18
|
3291.500
|
BATE
|
13:42:02
|
|
100
|
3291.500
|
BATE
|
13:42:02
|
|
56
|
3291.500
|
BATE
|
13:42:02
|
|
487
|
3291.000
|
CHIX
|
13:42:02
|
|
100
|
3291.500
|
BATE
|
13:42:02
|
|
370
|
3291.500
|
BATE
|
13:42:02
|
|
309
|
3291.500
|
LSE
|
13:42:02
|
|
283
|
3292.000
|
LSE
|
13:41:36
|
|
286
|
3292.000
|
LSE
|
13:40:54
|
|
285
|
3292.000
|
LSE
|
13:40:24
|
|
305
|
3289.500
|
LSE
|
13:39:13
|
|
7
|
3292.500
|
BATE
|
13:38:25
|
|
457
|
3292.500
|
CHIX
|
13:38:25
|
|
434
|
3292.500
|
BATE
|
13:38:25
|
|
300
|
3293.000
|
LSE
|
13:38:22
|
|
276
|
3292.500
|
LSE
|
13:37:41
|
|
229
|
3294.000
|
BATE
|
13:37:14
|
|
189
|
3294.000
|
BATE
|
13:37:14
|
|
45
|
3294.500
|
LSE
|
13:36:53
|
|
115
|
3294.500
|
LSE
|
13:36:53
|
|
106
|
3294.500
|
LSE
|
13:36:53
|
|
299
|
3295.500
|
LSE
|
13:36:53
|
|
412
|
3295.500
|
BATE
|
13:36:53
|
|
465
|
3295.500
|
CHIX
|
13:36:53
|
|
417
|
3294.500
|
CHIX
|
13:36:02
|
|
211
|
3294.500
|
BATE
|
13:36:02
|
|
218
|
3294.500
|
BATE
|
13:36:02
|
|
189
|
3295.000
|
LSE
|
13:35:45
|
|
414
|
3295.000
|
BATE
|
13:35:45
|
|
150
|
3295.500
|
LSE
|
13:35:45
|
|
84
|
3295.500
|
LSE
|
13:35:45
|
|
56
|
3293.500
|
LSE
|
13:35:25
|
|
360
|
3293.500
|
LSE
|
13:35:25
|
|
10
|
3293.500
|
LSE
|
13:35:16
|
|
13
|
3293.500
|
LSE
|
13:35:03
|
|
271
|
3293.000
|
LSE
|
13:35:03
|
|
268
|
3292.000
|
LSE
|
13:34:43
|
|
314
|
3288.500
|
LSE
|
13:34:00
|
|
285
|
3286.000
|
LSE
|
13:33:04
|
|
296
|
3286.500
|
LSE
|
13:32:52
|
|
287
|
3286.000
|
LSE
|
13:32:30
|
|
73
|
3283.500
|
BATE
|
13:32:00
|
|
388
|
3283.500
|
BATE
|
13:32:00
|
|
48
|
3284.000
|
LSE
|
13:31:52
|
|
250
|
3284.000
|
LSE
|
13:31:52
|
|
41
|
3285.500
|
CHIX
|
13:31:45
|
|
204
|
3285.500
|
CHIX
|
13:31:45
|
|
74
|
3285.500
|
CHIX
|
13:31:45
|
|
97
|
3285.500
|
CHIX
|
13:31:36
|
|
109
|
3286.500
|
LSE
|
13:31:35
|
|
200
|
3286.500
|
LSE
|
13:31:35
|
|
269
|
3285.500
|
LSE
|
13:31:05
|
|
304
|
3280.000
|
LSE
|
13:30:36
|
|
253
|
3281.500
|
LSE
|
13:30:22
|
|
37
|
3281.500
|
LSE
|
13:30:22
|
|
372
|
3286.500
|
BATE
|
13:30:02
|
|
93
|
3286.500
|
BATE
|
13:30:02
|
|
314
|
3288.000
|
LSE
|
13:30:01
|
|
163
|
3288.000
|
LSE
|
13:30:01
|
|
401
|
3288.000
|
CHIX
|
13:30:01
|
|
115
|
3288.000
|
LSE
|
13:29:51
|
|
106
|
3288.500
|
LSE
|
13:29:30
|
|
211
|
3288.500
|
LSE
|
13:29:30
|
|
192
|
3289.000
|
BATE
|
13:29:27
|
|
290
|
3289.000
|
BATE
|
13:29:26
|
|
265
|
3289.000
|
LSE
|
13:28:59
|
|
398
|
3290.000
|
BATE
|
13:28:59
|
|
454
|
3290.000
|
CHIX
|
13:28:59
|
|
321
|
3290.000
|
LSE
|
13:28:59
|
|
116
|
3290.000
|
BATE
|
13:28:42
|
|
299
|
3289.000
|
LSE
|
13:26:59
|
|
99
|
3289.500
|
LSE
|
13:25:30
|
|
101
|
3289.500
|
LSE
|
13:25:30
|
|
214
|
3289.500
|
LSE
|
13:25:30
|
|
306
|
3289.500
|
BATE
|
13:25:30
|
|
119
|
3289.500
|
CHIX
|
13:25:30
|
|
94
|
3289.500
|
BATE
|
13:25:30
|
|
107
|
3289.500
|
CHIX
|
13:25:30
|
|
367
|
3289.500
|
LSE
|
13:25:30
|
|
122
|
3289.500
|
CHIX
|
13:24:51
|
|
73
|
3289.500
|
CHIX
|
13:24:42
|
|
63
|
3289.500
|
CHIX
|
13:24:42
|
|
57
|
3290.000
|
LSE
|
13:24:42
|
|
1
|
3290.000
|
LSE
|
13:24:42
|
|
73
|
3290.000
|
LSE
|
13:24:41
|
|
147
|
3290.000
|
LSE
|
13:24:41
|
|
28
|
3290.000
|
LSE
|
13:24:22
|
|
31
|
3289.500
|
BATE
|
13:22:25
|
|
309
|
3289.500
|
LSE
|
13:22:25
|
|
11
|
3289.500
|
BATE
|
13:22:25
|
|
260
|
3290.000
|
CHIX
|
13:21:45
|
|
143
|
3290.000
|
BATE
|
13:21:45
|
|
215
|
3290.000
|
CHIX
|
13:21:45
|
|
347
|
3290.000
|
BATE
|
13:21:45
|
|
190
|
3290.500
|
LSE
|
13:20:57
|
|
435
|
3290.500
|
LSE
|
13:20:57
|
|
12
|
3290.500
|
LSE
|
13:20:55
|
|
245
|
3291.000
|
LSE
|
13:20:54
|
|
73
|
3291.000
|
LSE
|
13:20:54
|
|
15
|
3289.000
|
LSE
|
13:20:02
|
|
56
|
3289.500
|
LSE
|
13:19:56
|
|
101
|
3289.500
|
LSE
|
13:19:56
|
|
101
|
3290.000
|
LSE
|
13:19:49
|
|
9
|
3290.000
|
LSE
|
13:19:49
|
|
110
|
3287.500
|
LSE
|
13:18:42
|
|
1
|
3287.500
|
LSE
|
13:18:42
|
|
62
|
3287.500
|
LSE
|
13:18:42
|
|
81
|
3287.500
|
LSE
|
13:18:42
|
|
297
|
3288.000
|
LSE
|
13:18:01
|
|
165
|
3288.500
|
BATE
|
13:15:52
|
|
122
|
3288.500
|
BATE
|
13:15:52
|
|
38
|
3288.500
|
BATE
|
13:15:52
|
|
133
|
3288.500
|
BATE
|
13:15:52
|
|
208
|
3289.000
|
LSE
|
13:15:49
|
|
33
|
3289.000
|
LSE
|
13:15:49
|
|
60
|
3289.000
|
CHIX
|
13:15:49
|
|
120
|
3289.000
|
LSE
|
13:15:49
|
|
143
|
3289.000
|
CHIX
|
13:15:49
|
|
136
|
3289.000
|
CHIX
|
13:15:49
|
|
30
|
3289.000
|
CHIX
|
13:15:49
|
|
79
|
3289.000
|
CHIX
|
13:15:49
|
|
83
|
3289.000
|
LSE
|
13:15:49
|
|
74
|
3289.000
|
LSE
|
13:15:49
|
|
84
|
3289.000
|
LSE
|
13:15:49
|
|
334
|
3289.500
|
BATE
|
13:14:09
|
|
149
|
3289.500
|
BATE
|
13:14:09
|
|
308
|
3290.000
|
LSE
|
13:14:09
|
|
310
|
3290.000
|
LSE
|
13:13:38
|
|
100
|
3290.000
|
BATE
|
13:13:38
|
|
388
|
3290.000
|
BATE
|
13:13:38
|
|
184
|
3290.500
|
LSE
|
13:13:31
|
|
124
|
3290.500
|
LSE
|
13:12:13
|
|
472
|
3290.500
|
BATE
|
13:11:57
|
|
6
|
3290.500
|
BATE
|
13:11:57
|
|
175
|
3290.500
|
CHIX
|
13:11:57
|
|
492
|
3290.500
|
BATE
|
13:11:57
|
|
27
|
3290.500
|
LSE
|
13:11:57
|
|
283
|
3290.500
|
LSE
|
13:11:57
|
|
284
|
3290.500
|
CHIX
|
13:11:02
|
|
320
|
3291.000
|
LSE
|
13:10:49
|
|
328
|
3291.000
|
LSE
|
13:10:49
|
|
282
|
3290.500
|
LSE
|
13:08:51
|
|
13
|
3290.500
|
LSE
|
13:08:38
|
|
15
|
3291.000
|
CHIX
|
13:08:38
|
|
270
|
3291.000
|
BATE
|
13:08:38
|
|
380
|
3291.000
|
BATE
|
13:08:38
|
|
196
|
3291.000
|
CHIX
|
13:08:38
|
|
240
|
3291.000
|
CHIX
|
13:08:38
|
|
323
|
3291.000
|
LSE
|
13:08:38
|
|
238
|
3290.500
|
LSE
|
13:06:57
|
|
190
|
3290.500
|
LSE
|
13:05:57
|
|
100
|
3290.500
|
LSE
|
13:05:52
|
|
100
|
3290.500
|
LSE
|
13:05:52
|
|
64
|
3290.500
|
LSE
|
13:05:52
|
|
42
|
3290.000
|
LSE
|
13:04:36
|
|
116
|
3290.000
|
LSE
|
13:04:36
|
|
131
|
3290.000
|
LSE
|
13:04:36
|
|
61
|
3290.500
|
LSE
|
13:04:06
|
|
251
|
3290.500
|
LSE
|
13:03:37
|
|
472
|
3290.500
|
CHIX
|
13:03:37
|
|
5
|
3290.500
|
CHIX
|
13:03:37
|
|
83
|
3290.000
|
LSE
|
13:03:06
|
|
206
|
3290.000
|
LSE
|
13:03:03
|
|
330
|
3290.000
|
LSE
|
13:01:07
|
|
100
|
3291.000
|
BATE
|
13:00:55
|
|
129
|
3291.000
|
BATE
|
13:00:55
|
|
466
|
3291.000
|
CHIX
|
13:00:55
|
|
268
|
3291.000
|
BATE
|
13:00:55
|
|
205
|
3291.500
|
LSE
|
13:00:45
|
|
325
|
3291.500
|
LSE
|
13:00:37
|
|
150
|
3292.000
|
LSE
|
13:00:25
|
|
144
|
3292.000
|
LSE
|
13:00:25
|
|
180
|
3291.500
|
LSE
|
12:57:39
|
|
113
|
3291.000
|
LSE
|
12:57:39
|
|
204
|
3291.000
|
LSE
|
12:57:39
|
|
17
|
3290.500
|
BATE
|
12:57:05
|
|
84
|
3290.500
|
BATE
|
12:57:05
|
|
84
|
3290.500
|
BATE
|
12:57:05
|
|
56
|
3290.500
|
BATE
|
12:56:57
|
|
210
|
3290.500
|
BATE
|
12:56:57
|
|
53
|
3291.000
|
CHIX
|
12:56:44
|
|
350
|
3291.000
|
CHIX
|
12:56:44
|
|
64
|
3291.500
|
LSE
|
12:56:32
|
|
62
|
3291.500
|
LSE
|
12:56:32
|
|
60
|
3291.500
|
LSE
|
12:56:32
|
|
28
|
3290.500
|
LSE
|
12:56:23
|
|
246
|
3290.500
|
LSE
|
12:56:23
|
|
8
|
3291.000
|
LSE
|
12:56:11
|
|
73
|
3290.500
|
LSE
|
12:55:20
|
|
114
|
3290.500
|
LSE
|
12:55:20
|
|
192
|
3290.500
|
LSE
|
12:55:14
|
|
254
|
3290.500
|
BATE
|
12:55:14
|
|
104
|
3290.500
|
CHIX
|
12:55:14
|
|
268
|
3290.500
|
CHIX
|
12:55:14
|
|
105
|
3290.500
|
LSE
|
12:55:14
|
|
63
|
3290.500
|
CHIX
|
12:55:14
|
|
220
|
3290.500
|
BATE
|
12:55:14
|
|
81
|
3290.500
|
LSE
|
12:54:41
|
|
90
|
3290.500
|
LSE
|
12:54:31
|
|
100
|
3290.500
|
LSE
|
12:53:05
|
|
200
|
3290.500
|
LSE
|
12:53:05
|
|
24
|
3290.500
|
BATE
|
12:53:05
|
|
329
|
3290.500
|
LSE
|
12:53:05
|
|
133
|
3290.500
|
BATE
|
12:53:05
|
|
238
|
3290.500
|
BATE
|
12:53:05
|
|
233
|
3291.000
|
CHIX
|
12:52:05
|
|
81
|
3291.000
|
BATE
|
12:52:05
|
|
388
|
3291.000
|
BATE
|
12:52:05
|
|
178
|
3291.500
|
LSE
|
12:51:56
|
|
327
|
3291.500
|
LSE
|
12:51:56
|
|
56
|
3291.500
|
LSE
|
12:50:55
|
|
198
|
3291.500
|
BATE
|
12:50:55
|
|
274
|
3291.500
|
BATE
|
12:50:55
|
|
3
|
3291.500
|
LSE
|
12:50:23
|
|
154
|
3291.000
|
CHIX
|
12:49:50
|
|
29
|
3291.000
|
CHIX
|
12:49:47
|
|
2
|
3291.000
|
LSE
|
12:49:46
|
|
155
|
3291.000
|
LSE
|
12:49:46
|
|
18
|
3291.000
|
LSE
|
12:49:46
|
|
113
|
3291.000
|
LSE
|
12:49:37
|
|
324
|
3290.000
|
LSE
|
12:49:00
|
|
160
|
3290.500
|
BATE
|
12:47:58
|
|
102
|
3290.500
|
BATE
|
12:47:58
|
|
205
|
3290.500
|
BATE
|
12:47:58
|
|
160
|
3291.000
|
LSE
|
12:47:58
|
|
205
|
3291.000
|
LSE
|
12:47:58
|
|
312
|
3291.000
|
LSE
|
12:47:58
|
|
468
|
3291.000
|
CHIX
|
12:47:58
|
|
8
|
3291.000
|
LSE
|
12:47:05
|
|
300
|
3291.000
|
LSE
|
12:47:02
|
|
122
|
3290.500
|
LSE
|
12:44:45
|
|
121
|
3290.500
|
LSE
|
12:44:45
|
|
42
|
3290.500
|
LSE
|
12:44:45
|
|
140
|
3291.000
|
LSE
|
12:44:45
|
|
72
|
3291.000
|
LSE
|
12:44:45
|
|
200
|
3291.000
|
LSE
|
12:44:45
|
|
396
|
3291.500
|
BATE
|
12:43:43
|
|
291
|
3291.500
|
CHIX
|
12:42:54
|
|
16
|
3291.500
|
LSE
|
12:42:53
|
|
208
|
3291.500
|
LSE
|
12:42:53
|
|
163
|
3291.500
|
CHIX
|
12:42:53
|
|
92
|
3291.500
|
LSE
|
12:42:53
|
|
16
|
3292.500
|
LSE
|
12:42:12
|
|
144
|
3292.500
|
BATE
|
12:42:02
|
|
341
|
3292.500
|
BATE
|
12:42:02
|
|
139
|
3292.500
|
LSE
|
12:41:39
|
|
190
|
3292.500
|
LSE
|
12:41:39
|
|
464
|
3292.500
|
BATE
|
12:41:39
|
|
129
|
3292.500
|
CHIX
|
12:41:39
|
|
283
|
3292.500
|
CHIX
|
12:41:39
|
|
100
|
3293.000
|
LSE
|
12:41:28
|
|
100
|
3293.000
|
LSE
|
12:41:28
|
|
185
|
3293.000
|
LSE
|
12:41:28
|
|
253
|
3292.500
|
LSE
|
12:41:12
|
|
101
|
3292.500
|
LSE
|
12:41:12
|
|
305
|
3292.000
|
LSE
|
12:38:29
|
|
418
|
3292.000
|
BATE
|
12:38:29
|
|
42
|
3292.500
|
LSE
|
12:37:13
|
|
100
|
3292.500
|
LSE
|
12:37:13
|
|
101
|
3292.500
|
LSE
|
12:37:13
|
|
266
|
3292.500
|
LSE
|
12:37:13
|
|
312
|
3292.500
|
CHIX
|
12:37:13
|
|
488
|
3292.500
|
BATE
|
12:37:13
|
|
198
|
3292.500
|
LSE
|
12:37:13
|
|
123
|
3292.500
|
CHIX
|
12:37:13
|
|
129
|
3292.500
|
LSE
|
12:37:13
|
|
27
|
3292.500
|
CHIX
|
12:37:13
|
|
101
|
3289.500
|
BATE
|
12:34:57
|
|
427
|
3290.500
|
BATE
|
12:34:45
|
|
115
|
3291.000
|
LSE
|
12:34:43
|
|
193
|
3291.000
|
LSE
|
12:34:43
|
|
196
|
3291.000
|
LSE
|
12:34:30
|
|
269
|
3291.500
|
LSE
|
12:34:28
|
|
29
|
3291.000
|
LSE
|
12:33:27
|
|
42
|
3291.000
|
LSE
|
12:33:27
|
|
296
|
3291.000
|
LSE
|
12:32:45
|
|
459
|
3291.000
|
CHIX
|
12:32:45
|
|
303
|
3291.500
|
LSE
|
12:31:30
|
|
526
|
3291.500
|
BATE
|
12:31:30
|
|
415
|
3291.500
|
CHIX
|
12:31:30
|
|
56
|
3291.000
|
LSE
|
12:30:12
|
|
49
|
3291.000
|
CHIX
|
12:30:12
|
|
35
|
3291.000
|
CHIX
|
12:30:12
|
|
38
|
3291.500
|
LSE
|
12:30:12
|
|
284
|
3291.500
|
LSE
|
12:30:12
|
|
107
|
3290.500
|
LSE
|
12:28:24
|
|
190
|
3290.500
|
LSE
|
12:28:24
|
|
92
|
3290.500
|
LSE
|
12:28:24
|
|
244
|
3290.500
|
LSE
|
12:28:24
|
|
364
|
3290.500
|
LSE
|
12:28:24
|
|
154
|
3289.500
|
BATE
|
12:27:11
|
|
310
|
3290.000
|
LSE
|
12:25:19
|
|
288
|
3291.000
|
LSE
|
12:24:58
|
|
433
|
3291.000
|
BATE
|
12:24:58
|
|
294
|
3292.000
|
LSE
|
12:24:42
|
|
24
|
3292.000
|
LSE
|
12:24:32
|
|
37
|
3291.500
|
LSE
|
12:23:37
|
|
91
|
3292.000
|
CHIX
|
12:23:08
|
|
90
|
3292.000
|
CHIX
|
12:23:08
|
|
256
|
3292.000
|
CHIX
|
12:22:55
|
|
323
|
3292.500
|
BATE
|
12:22:55
|
|
204
|
3292.500
|
BATE
|
12:22:55
|
|
74
|
3292.500
|
BATE
|
12:22:55
|
|
76
|
3292.500
|
BATE
|
12:22:53
|
|
206
|
3292.500
|
BATE
|
12:22:53
|
|
152
|
3292.500
|
LSE
|
12:22:20
|
|
132
|
3292.500
|
LSE
|
12:22:20
|
|
41
|
3292.500
|
LSE
|
12:22:16
|
|
37
|
3292.500
|
LSE
|
12:22:16
|
|
116
|
3292.500
|
LSE
|
12:21:54
|
|
8
|
3292.500
|
LSE
|
12:21:54
|
|
136
|
3292.500
|
LSE
|
12:21:54
|
|
41
|
3292.500
|
LSE
|
12:21:54
|
|
222
|
3292.500
|
LSE
|
12:21:12
|
|
190
|
3292.500
|
BATE
|
12:21:12
|
|
355
|
3292.500
|
CHIX
|
12:21:12
|
|
80
|
3292.500
|
BATE
|
12:21:12
|
|
109
|
3292.500
|
CHIX
|
12:21:12
|
|
289
|
3292.500
|
BATE
|
12:21:12
|
|
9
|
3292.500
|
LSE
|
12:20:54
|
|
56
|
3292.500
|
LSE
|
12:20:54
|
|
37
|
3292.500
|
LSE
|
12:20:54
|
|
37
|
3292.500
|
LSE
|
12:20:48
|
|
86
|
3292.500
|
LSE
|
12:20:46
|
|
34
|
3292.500
|
LSE
|
12:20:46
|
|
29
|
3292.500
|
LSE
|
12:20:46
|
|
53
|
3292.500
|
LSE
|
12:20:45
|
|
272
|
3292.000
|
LSE
|
12:19:22
|
|
44
|
3292.000
|
LSE
|
12:19:22
|
|
116
|
3292.000
|
LSE
|
12:19:22
|
|
76
|
3292.000
|
LSE
|
12:19:22
|
|
116
|
3292.000
|
LSE
|
12:19:22
|
|
188
|
3292.000
|
LSE
|
12:19:21
|
|
15
|
3290.500
|
LSE
|
12:18:02
|
|
4
|
3289.000
|
BATE
|
12:17:15
|
|
41
|
3289.500
|
LSE
|
12:17:02
|
|
95
|
3289.500
|
LSE
|
12:17:02
|
|
100
|
3290.000
|
LSE
|
12:16:25
|
|
180
|
3290.000
|
LSE
|
12:16:25
|
|
40
|
3290.000
|
LSE
|
12:16:25
|
|
80
|
3290.000
|
LSE
|
12:16:25
|
|
88
|
3290.000
|
LSE
|
12:16:25
|
|
316
|
3290.000
|
LSE
|
12:16:25
|
|
84
|
3290.000
|
CHIX
|
12:16:25
|
|
375
|
3290.000
|
CHIX
|
12:16:25
|
|
38
|
3290.000
|
LSE
|
12:15:55
|
|
32
|
3289.000
|
LSE
|
12:14:23
|
|
62
|
3289.000
|
LSE
|
12:14:23
|
|
442
|
3291.000
|
BATE
|
12:12:55
|
|
14
|
3291.500
|
LSE
|
12:12:49
|
|
188
|
3291.500
|
LSE
|
12:12:49
|
|
83
|
3291.500
|
LSE
|
12:12:49
|
|
302
|
3291.500
|
LSE
|
12:12:49
|
|
406
|
3291.500
|
CHIX
|
12:12:49
|
|
268
|
3292.000
|
LSE
|
12:12:17
|
|
37
|
3292.000
|
LSE
|
12:11:53
|
|
259
|
3292.000
|
BATE
|
12:10:07
|
|
15
|
3292.000
|
BATE
|
12:10:07
|
|
291
|
3292.500
|
LSE
|
12:10:07
|
|
34
|
3292.500
|
LSE
|
12:10:07
|
|
126
|
3292.000
|
BATE
|
12:10:07
|
|
434
|
3293.000
|
BATE
|
12:09:06
|
|
27
|
3293.000
|
BATE
|
12:09:06
|
|
291
|
3293.250
|
LSE
|
12:08:55
|
|
10
|
3293.500
|
LSE
|
12:08:55
|
|
302
|
3293.500
|
LSE
|
12:08:55
|
|
341
|
3294.000
|
CHIX
|
12:07:56
|
|
125
|
3294.000
|
CHIX
|
12:07:56
|
|
27
|
3294.000
|
LSE
|
12:07:56
|
|
16
|
3294.000
|
LSE
|
12:07:56
|
|
423
|
3294.000
|
BATE
|
12:07:56
|
|
134
|
3294.000
|
LSE
|
12:07:56
|
|
149
|
3294.000
|
LSE
|
12:07:56
|
|
100
|
3294.500
|
LSE
|
12:07:44
|
|
100
|
3294.500
|
LSE
|
12:07:44
|
|
38
|
3294.500
|
LSE
|
12:07:44
|
|
307
|
3293.000
|
LSE
|
12:06:28
|
|
224
|
3293.000
|
BATE
|
12:06:28
|
|
223
|
3293.000
|
BATE
|
12:06:28
|
|
461
|
3293.000
|
CHIX
|
12:05:50
|
|
281
|
3293.000
|
LSE
|
12:05:50
|
|
54
|
3293.500
|
LSE
|
12:05:10
|
|
50
|
3293.500
|
LSE
|
12:05:10
|
|
96
|
3293.500
|
LSE
|
12:05:10
|
|
499
|
3293.500
|
LSE
|
12:05:10
|
|
516
|
3293.500
|
LSE
|
12:05:10
|
|
14
|
3293.500
|
LSE
|
12:05:10
|
|
314
|
3290.000
|
LSE
|
12:02:30
|
|
399
|
3290.500
|
BATE
|
12:02:30
|
|
19
|
3290.500
|
BATE
|
12:02:30
|
|
326
|
3291.000
|
LSE
|
12:02:07
|
|
353
|
3291.000
|
LSE
|
12:02:01
|
|
104
|
3291.000
|
BATE
|
12:02:01
|
|
388
|
3291.000
|
BATE
|
12:02:01
|
|
417
|
3291.000
|
CHIX
|
12:02:01
|
|
32
|
3291.500
|
LSE
|
12:01:02
|
|
484
|
3291.000
|
BATE
|
12:00:32
|
|
462
|
3291.000
|
CHIX
|
12:00:12
|
|
292
|
3291.500
|
LSE
|
12:00:07
|
|
36
|
3291.500
|
LSE
|
11:59:56
|
|
36
|
3291.500
|
LSE
|
11:59:56
|
|
37
|
3291.500
|
LSE
|
11:59:56
|
|
37
|
3291.500
|
LSE
|
11:59:56
|
|
100
|
3291.500
|
LSE
|
11:59:56
|
|
37
|
3291.500
|
LSE
|
11:59:56
|
|
63
|
3291.500
|
LSE
|
11:59:47
|
|
39
|
3292.000
|
LSE
|
11:59:45
|
|
41
|
3291.000
|
LSE
|
11:59:15
|
|
41
|
3291.000
|
LSE
|
11:59:12
|
|
41
|
3291.000
|
LSE
|
11:59:05
|
|
180
|
3291.000
|
LSE
|
11:58:42
|
|
42
|
3291.000
|
LSE
|
11:58:42
|
|
99
|
3291.000
|
LSE
|
11:58:42
|
|
41
|
3289.000
|
LSE
|
11:57:50
|
|
150
|
3288.500
|
LSE
|
11:57:45
|
|
41
|
3288.500
|
LSE
|
11:57:45
|
|
38
|
3288.500
|
LSE
|
11:57:28
|
|
479
|
3288.500
|
BATE
|
11:57:28
|
|
456
|
3289.500
|
CHIX
|
11:56:44
|
|
90
|
3289.500
|
BATE
|
11:56:44
|
|
193
|
3289.500
|
BATE
|
11:56:44
|
|
27
|
3289.500
|
BATE
|
11:56:44
|
|
268
|
3289.500
|
LSE
|
11:56:44
|
|
173
|
3289.500
|
BATE
|
11:56:39
|
|
34
|
3290.000
|
LSE
|
11:56:11
|
|
123
|
3289.000
|
LSE
|
11:56:00
|
|
186
|
3289.000
|
LSE
|
11:56:00
|
|
61
|
3289.500
|
LSE
|
11:55:10
|
|
69
|
3289.500
|
LSE
|
11:55:10
|
|
155
|
3289.500
|
LSE
|
11:55:10
|
|
44
|
3289.500
|
LSE
|
11:55:09
|
|
398
|
3289.000
|
BATE
|
11:53:49
|
|
180
|
3289.000
|
CHIX
|
11:53:49
|
|
176
|
3289.000
|
CHIX
|
11:53:49
|
|
24
|
3289.000
|
CHIX
|
11:53:49
|
|
45
|
3289.000
|
CHIX
|
11:53:49
|
|
123
|
3289.000
|
LSE
|
11:53:49
|
|
174
|
3289.000
|
LSE
|
11:53:48
|
|
27
|
3289.000
|
LSE
|
11:53:48
|
|
96
|
3289.000
|
LSE
|
11:53:48
|
|
23
|
3289.000
|
LSE
|
11:53:48
|
|
16
|
3289.000
|
LSE
|
11:53:48
|
|
39
|
3289.000
|
LSE
|
11:53:47
|
|
14
|
3289.000
|
LSE
|
11:53:47
|
|
15
|
3289.000
|
LSE
|
11:53:46
|
|
98
|
3289.000
|
LSE
|
11:53:46
|
|
66
|
3288.000
|
BATE
|
11:51:41
|
|
54
|
3288.000
|
LSE
|
11:51:40
|
|
38
|
3288.000
|
LSE
|
11:51:40
|
|
62
|
3288.000
|
LSE
|
11:51:40
|
|
41
|
3288.000
|
LSE
|
11:51:40
|
|
27
|
3288.000
|
LSE
|
11:51:40
|
|
20
|
3288.000
|
LSE
|
11:51:40
|
|
24
|
3288.000
|
LSE
|
11:51:40
|
|
22
|
3288.000
|
LSE
|
11:51:40
|
|
32
|
3288.500
|
LSE
|
11:51:18
|
|
190
|
3288.500
|
LSE
|
11:51:18
|
|
82
|
3288.500
|
LSE
|
11:51:17
|
|
292
|
3288.500
|
LSE
|
11:50:49
|
|
266
|
3287.500
|
LSE
|
11:49:25
|
|
94
|
3288.000
|
BATE
|
11:49:25
|
|
109
|
3288.000
|
LSE
|
11:49:25
|
|
392
|
3288.000
|
BATE
|
11:49:25
|
|
413
|
3288.000
|
CHIX
|
11:49:25
|
|
170
|
3288.000
|
LSE
|
11:48:49
|
|
73
|
3325.000
|
LSE
|
10:03:59
|
|
308
|
3322.500
|
LSE
|
09:58:24
|
|
8
|
3322.500
|
BATE
|
09:55:24
|
|
449
|
3322.500
|
BATE
|
09:54:22
|
|
269
|
3323.000
|
LSE
|
09:54:22
|
|
421
|
3323.000
|
CHIX
|
09:54:22
|
|
160
|
3319.000
|
LSE
|
09:50:22
|
|
330
|
3317.500
|
LSE
|
09:45:17
|
|
409
|
3317.500
|
BATE
|
09:45:17
|
|
10
|
3317.500
|
BATE
|
09:45:17
|
|
89
|
3318.500
|
LSE
|
09:43:39
|
|
99
|
3318.500
|
LSE
|
09:43:39
|
|
40
|
3317.500
|
LSE
|
09:40:33
|
|
99
|
3317.500
|
LSE
|
09:40:33
|
|
280
|
3314.000
|
LSE
|
09:36:23
|
|
335
|
3316.000
|
CHIX
|
09:31:57
|
|
93
|
3316.000
|
CHIX
|
09:30:29
|
|
54
|
3316.000
|
CHIX
|
09:30:29
|
|
96
|
3316.500
|
LSE
|
09:30:11
|
|
225
|
3316.500
|
LSE
|
09:30:11
|
|
140
|
3315.500
|
LSE
|
09:26:19
|
|
405
|
3316.500
|
BATE
|
09:25:57
|
|
278
|
3311.000
|
LSE
|
09:23:02
|
|
53
|
3311.000
|
LSE
|
09:20:41
|
|
12
|
3308.000
|
BATE
|
09:20:12
|
|
444
|
3309.000
|
CHIX
|
09:20:03
|
|
307
|
3306.500
|
LSE
|
09:18:49
|
|
99
|
3303.000
|
LSE
|
09:17:29
|
|
99
|
3302.500
|
LSE
|
09:17:29
|
|
99
|
3302.500
|
LSE
|
09:17:29
|
|
99
|
3303.000
|
LSE
|
09:17:29
|
|
89
|
3303.000
|
LSE
|
09:17:29
|
|
109
|
3299.000
|
LSE
|
09:14:39
|
|
83
|
3299.000
|
LSE
|
09:14:33
|
|
83
|
3299.000
|
LSE
|
09:14:33
|
|
87
|
3301.000
|
BATE
|
09:12:08
|
|
354
|
3301.000
|
BATE
|
09:12:08
|
|
251
|
3301.500
|
LSE
|
09:12:08
|
|
68
|
3301.500
|
LSE
|
09:12:08
|
|
270
|
3301.000
|
LSE
|
09:10:27
|
|
475
|
3303.500
|
CHIX
|
09:09:19
|
|
271
|
3304.000
|
LSE
|
09:09:19
|
|
447
|
3303.500
|
BATE
|
09:09:19
|
|
73
|
3303.000
|
LSE
|
09:08:28
|
|
292
|
3301.500
|
LSE
|
09:07:08
|
|
134
|
3302.000
|
LSE
|
09:05:17
|
|
170
|
3302.000
|
LSE
|
09:05:17
|
|
328
|
3304.500
|
LSE
|
09:04:48
|
|
455
|
3304.500
|
CHIX
|
09:04:48
|
|
398
|
3304.500
|
BATE
|
09:04:48
|
|
13
|
3303.500
|
LSE
|
09:03:03
|
|
261
|
3303.500
|
LSE
|
09:03:03
|
|
459
|
3306.500
|
BATE
|
09:01:13
|
|
305
|
3306.500
|
LSE
|
09:01:13
|
|
96
|
3303.500
|
LSE
|
08:59:45
|
|
150
|
3303.500
|
LSE
|
08:59:45
|
|
297
|
3304.000
|
LSE
|
08:58:17
|
|
63
|
3302.500
|
LSE
|
08:57:30
|
|
472
|
3304.000
|
CHIX
|
08:56:23
|
|
325
|
3304.500
|
LSE
|
08:56:23
|
|
436
|
3304.500
|
BATE
|
08:56:23
|
|
20
|
3303.000
|
LSE
|
08:54:44
|
|
44
|
3303.000
|
LSE
|
08:54:44
|
|
177
|
3303.000
|
LSE
|
08:54:44
|
|
174
|
3304.000
|
LSE
|
08:52:47
|
|
31
|
3304.000
|
LSE
|
08:52:47
|
|
117
|
3304.000
|
LSE
|
08:52:47
|
|
289
|
3303.500
|
LSE
|
08:52:05
|
|
398
|
3303.500
|
BATE
|
08:51:06
|
|
291
|
3304.500
|
LSE
|
08:51:01
|
|
421
|
3305.000
|
CHIX
|
08:50:59
|
|
278
|
3305.500
|
LSE
|
08:50:03
|
|
441
|
3304.000
|
BATE
|
08:49:26
|
|
373
|
3305.000
|
BATE
|
08:49:21
|
|
134
|
3305.000
|
BATE
|
08:49:21
|
|
409
|
3305.500
|
CHIX
|
08:49:21
|
|
23
|
3305.500
|
CHIX
|
08:49:16
|
|
272
|
3306.000
|
LSE
|
08:49:16
|
|
8
|
3306.500
|
LSE
|
08:49:16
|
|
96
|
3306.500
|
LSE
|
08:49:16
|
|
140
|
3306.500
|
LSE
|
08:49:16
|
|
99
|
3306.500
|
LSE
|
08:49:16
|
|
424
|
3306.500
|
BATE
|
08:49:16
|
|
437
|
3307.000
|
LSE
|
08:49:16
|
|
11
|
3301.000
|
LSE
|
08:47:51
|
|
99
|
3301.000
|
LSE
|
08:47:51
|
|
150
|
3301.000
|
LSE
|
08:47:51
|
|
209
|
3300.500
|
LSE
|
08:47:51
|
|
99
|
3300.500
|
LSE
|
08:47:51
|
|
127
|
3300.500
|
LSE
|
08:47:51
|
|
9
|
3296.000
|
LSE
|
08:46:32
|
|
46
|
3296.000
|
LSE
|
08:46:32
|
|
73
|
3296.000
|
LSE
|
08:46:32
|
|
187
|
3295.500
|
LSE
|
08:46:13
|
|
91
|
3295.500
|
LSE
|
08:46:13
|
|
90
|
3291.500
|
LSE
|
08:43:24
|
|
211
|
3291.500
|
LSE
|
08:43:24
|
|
479
|
3292.000
|
CHIX
|
08:43:24
|
|
329
|
3292.000
|
LSE
|
08:42:39
|
|
307
|
3294.500
|
LSE
|
08:41:53
|
|
437
|
3294.500
|
BATE
|
08:41:53
|
|
140
|
3296.000
|
LSE
|
08:41:15
|
|
81
|
3296.000
|
LSE
|
08:41:14
|
|
140
|
3296.000
|
LSE
|
08:41:14
|
|
99
|
3296.000
|
LSE
|
08:41:14
|
|
413
|
3295.000
|
LSE
|
08:40:54
|
|
453
|
3293.000
|
BATE
|
08:40:02
|
|
469
|
3293.000
|
CHIX
|
08:40:02
|
|
289
|
3293.000
|
LSE
|
08:40:02
|
|
329
|
3294.500
|
LSE
|
08:38:22
|
|
424
|
3294.500
|
BATE
|
08:38:22
|
|
287
|
3294.500
|
LSE
|
08:37:31
|
|
42
|
3294.500
|
LSE
|
08:37:31
|
|
79
|
3295.000
|
LSE
|
08:37:14
|
|
228
|
3295.000
|
LSE
|
08:37:14
|
|
278
|
3297.000
|
LSE
|
08:37:01
|
|
273
|
3297.000
|
LSE
|
08:37:01
|
|
484
|
3296.500
|
BATE
|
08:37:01
|
|
460
|
3297.000
|
CHIX
|
08:37:01
|
|
285
|
3294.500
|
LSE
|
08:35:11
|
|
337
|
3295.500
|
LSE
|
08:34:51
|
|
180
|
3294.000
|
BATE
|
08:33:48
|
|
278
|
3294.000
|
BATE
|
08:33:48
|
|
14
|
3294.500
|
CHIX
|
08:33:47
|
|
65
|
3294.500
|
CHIX
|
08:33:46
|
|
399
|
3294.500
|
CHIX
|
08:33:46
|
|
325
|
3295.500
|
LSE
|
08:33:30
|
|
213
|
3293.500
|
BATE
|
08:32:41
|
|
327
|
3293.500
|
LSE
|
08:32:41
|
|
206
|
3293.500
|
BATE
|
08:32:41
|
|
8
|
3293.500
|
BATE
|
08:32:33
|
|
29
|
3294.500
|
LSE
|
08:32:27
|
|
245
|
3294.500
|
LSE
|
08:32:27
|
|
37
|
3292.000
|
LSE
|
08:31:57
|
|
40
|
3291.500
|
LSE
|
08:31:57
|
|
59
|
3291.500
|
LSE
|
08:31:57
|
|
413
|
3291.000
|
CHIX
|
08:31:28
|
|
249
|
3291.000
|
BATE
|
08:31:28
|
|
192
|
3291.000
|
BATE
|
08:31:28
|
|
280
|
3291.000
|
LSE
|
08:31:28
|
|
330
|
3292.000
|
LSE
|
08:30:56
|
|
331
|
3290.000
|
LSE
|
08:29:54
|
|
300
|
3293.000
|
LSE
|
08:29:03
|
|
451
|
3292.500
|
BATE
|
08:29:03
|
|
428
|
3292.500
|
CHIX
|
08:29:03
|
|
49
|
3293.000
|
LSE
|
08:28:34
|
|
232
|
3293.000
|
LSE
|
08:28:34
|
|
284
|
3292.000
|
LSE
|
08:27:38
|
|
30
|
3291.000
|
BATE
|
08:26:57
|
|
406
|
3291.000
|
BATE
|
08:26:57
|
|
324
|
3291.000
|
LSE
|
08:26:53
|
|
244
|
3291.000
|
LSE
|
08:26:46
|
|
59
|
3291.000
|
LSE
|
08:26:46
|
|
280
|
3289.500
|
LSE
|
08:25:24
|
|
448
|
3289.500
|
BATE
|
08:25:24
|
|
449
|
3290.000
|
CHIX
|
08:25:24
|
|
298
|
3290.500
|
LSE
|
08:24:55
|
|
322
|
3287.500
|
LSE
|
08:23:55
|
|
271
|
3287.500
|
LSE
|
08:23:40
|
|
325
|
3289.500
|
LSE
|
08:22:42
|
|
472
|
3289.500
|
BATE
|
08:22:42
|
|
464
|
3290.000
|
CHIX
|
08:22:42
|
|
325
|
3288.500
|
LSE
|
08:22:10
|
|
313
|
3288.500
|
LSE
|
08:22:10
|
|
93
|
3286.500
|
CHIX
|
08:21:27
|
|
468
|
3287.000
|
BATE
|
08:21:27
|
|
111
|
3284.000
|
LSE
|
08:20:33
|
|
192
|
3284.000
|
LSE
|
08:20:33
|
|
269
|
3284.000
|
LSE
|
08:20:33
|
|
53
|
3284.000
|
LSE
|
08:19:52
|
|
442
|
3285.500
|
BATE
|
08:19:34
|
|
402
|
3285.500
|
CHIX
|
08:19:34
|
|
283
|
3286.000
|
LSE
|
08:19:24
|
|
305
|
3286.000
|
LSE
|
08:18:53
|
|
282
|
3288.000
|
LSE
|
08:18:17
|
|
236
|
3288.500
|
BATE
|
08:18:11
|
|
224
|
3288.500
|
BATE
|
08:18:11
|
|
283
|
3289.000
|
LSE
|
08:17:40
|
|
312
|
3291.500
|
LSE
|
08:17:06
|
|
319
|
3294.000
|
LSE
|
08:16:43
|
|
184
|
3294.000
|
CHIX
|
08:16:43
|
|
218
|
3294.000
|
CHIX
|
08:16:43
|
|
161
|
3294.000
|
BATE
|
08:16:43
|
|
200
|
3294.000
|
BATE
|
08:16:43
|
|
100
|
3294.000
|
BATE
|
08:16:43
|
|
181
|
3294.500
|
LSE
|
08:16:27
|
|
85
|
3294.500
|
LSE
|
08:16:27
|
|
312
|
3292.000
|
LSE
|
08:16:00
|
|
276
|
3292.500
|
LSE
|
08:15:06
|
|
453
|
3293.000
|
BATE
|
08:14:57
|
|
297
|
3294.000
|
LSE
|
08:14:57
|
|
10
|
3294.000
|
CHIX
|
08:14:57
|
|
419
|
3294.000
|
CHIX
|
08:14:57
|
|
286
|
3294.500
|
LSE
|
08:14:52
|
|
413
|
3295.000
|
CHIX
|
08:13:05
|
|
289
|
3295.500
|
LSE
|
08:12:39
|
|
270
|
3300.000
|
LSE
|
08:10:47
|
|
427
|
3303.500
|
BATE
|
08:10:35
|
|
309
|
3308.500
|
LSE
|
08:09:04
|
|
171
|
3307.500
|
LSE
|
08:07:30
|
|
99
|
3307.500
|
LSE
|
08:07:30
|
|
410
|
3310.500
|
CHIX
|
08:06:31
|
|
286
|
3315.500
|
LSE
|
08:05:50
|
|
216
|
3317.000
|
BATE
|
08:05:03
|
|
254
|
3317.000
|
BATE
|
08:05:03
|
|
236
|
3320.000
|
LSE
|
08:04:50
|
|
38
|
3320.000
|
LSE
|
08:04:50
|