British American Tobacco p.l.c 6-K, filed Oct 12, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-10-12
For: 2022-10-12
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on October 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
October 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 October 12, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated October 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/ Claire Dhokia
|
||
| Name: |
Claire Dhokia |
|||
| Title: |
Deputy Secretary
|
|||
Date: October 12, 2022
Exhibit 1
British American Tobacco p.l.c.
12 October 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:
|
11 October 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
189,564
|
|
Highest price paid per share (pence):
|
3320.00p
|
|
Lowest price paid per share (pence):
|
3276.00p
|
|
Volume weighted average price paid per share (pence):
|
3295.8515p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 212,696,140 of its shares in Treasury.
The Company has 2,244,138,101 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 11 October 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
|
11/10/2022
|
91,157
|
3,295.6726
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
11/10/2022
|
34,708
|
3,295.8079
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
11/10/2022
|
63,699
|
3,296.1312
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
142
|
3,287.50
|
BATE
|
16:29:30
|
|
233
|
3,287.50
|
BATE
|
16:29:30
|
|
456
|
3,288.00
|
LSE
|
16:29:22
|
|
40
|
3,286.50
|
CHIX
|
16:29:00
|
|
5
|
3,286.50
|
CHIX
|
16:29:00
|
|
84
|
3,286.50
|
CHIX
|
16:29:00
|
|
33
|
3,286.50
|
CHIX
|
16:29:00
|
|
70
|
3,286.50
|
LSE
|
16:28:37
|
|
243
|
3,286.50
|
LSE
|
16:28:37
|
|
355
|
3,286.50
|
CHIX
|
16:28:37
|
|
304
|
3,287.00
|
LSE
|
16:28:37
|
|
120
|
3,284.00
|
BATE
|
16:27:43
|
|
355
|
3,284.00
|
BATE
|
16:27:43
|
|
7
|
3,284.00
|
BATE
|
16:27:43
|
|
332
|
3,284.00
|
LSE
|
16:27:43
|
|
198
|
3,285.50
|
LSE
|
16:27:07
|
|
102
|
3,285.50
|
LSE
|
16:27:07
|
|
294
|
3,287.00
|
LSE
|
16:26:45
|
|
222
|
3,287.00
|
LSE
|
16:26:45
|
|
196
|
3,287.00
|
LSE
|
16:26:39
|
|
624
|
3,288.00
|
LSE
|
16:26:08
|
|
410
|
3,288.00
|
CHIX
|
16:26:08
|
|
143
|
3,288.50
|
BATE
|
16:26:05
|
|
100
|
3,288.50
|
BATE
|
16:26:05
|
|
58
|
3,288.50
|
BATE
|
16:26:05
|
|
66
|
3,288.50
|
BATE
|
16:26:05
|
|
59
|
3,288.50
|
BATE
|
16:26:05
|
|
62
|
3,288.50
|
BATE
|
16:26:05
|
|
278
|
3,288.50
|
BATE
|
16:26:05
|
|
130
|
3,288.50
|
LSE
|
16:25:58
|
|
102
|
3,288.50
|
LSE
|
16:25:58
|
|
67
|
3,288.50
|
BATE
|
16:25:58
|
|
79
|
3,288.50
|
BATE
|
16:25:58
|
|
165
|
3,288.50
|
LSE
|
16:25:19
|
|
318
|
3,288.50
|
CHIX
|
16:25:19
|
|
300
|
3,288.00
|
LSE
|
16:25:03
|
|
233
|
3,288.50
|
BATE
|
16:23:49
|
|
190
|
3,288.50
|
BATE
|
16:23:49
|
|
71
|
3,288.50
|
LSE
|
16:23:49
|
|
252
|
3,288.50
|
LSE
|
16:23:49
|
|
9
|
3,288.00
|
LSE
|
16:22:57
|
|
303
|
3,288.00
|
LSE
|
16:22:57
|
|
314
|
3,288.00
|
LSE
|
16:22:17
|
|
425
|
3,288.00
|
CHIX
|
16:22:17
|
|
440
|
3,289.00
|
BATE
|
16:21:54
|
|
276
|
3,290.50
|
LSE
|
16:21:33
|
|
35
|
3,290.50
|
LSE
|
16:21:33
|
|
315
|
3,290.50
|
LSE
|
16:20:42
|
|
37
|
3,291.00
|
BATE
|
16:20:33
|
|
446
|
3,291.00
|
BATE
|
16:20:33
|
|
409
|
3,291.00
|
CHIX
|
16:20:33
|
|
325
|
3,291.50
|
LSE
|
16:20:30
|
|
293
|
3,291.50
|
LSE
|
16:20:28
|
|
43
|
3,291.50
|
LSE
|
16:20:28
|
|
75
|
3,291.50
|
LSE
|
16:20:28
|
|
350
|
3,292.00
|
LSE
|
16:19:22
|
|
314
|
3,292.00
|
BATE
|
16:19:22
|
|
121
|
3,292.00
|
BATE
|
16:19:22
|
|
353
|
3,292.00
|
LSE
|
16:18:26
|
|
430
|
3,292.50
|
BATE
|
16:18:01
|
|
53
|
3,292.50
|
BATE
|
16:18:01
|
|
483
|
3,292.50
|
CHIX
|
16:18:01
|
|
299
|
3,292.50
|
LSE
|
16:18:01
|
|
58
|
3,291.50
|
LSE
|
16:16:49
|
|
255
|
3,291.50
|
LSE
|
16:16:49
|
|
159
|
3,290.00
|
BATE
|
16:15:55
|
|
273
|
3,290.00
|
BATE
|
16:15:55
|
|
73
|
3,289.00
|
BATE
|
16:15:28
|
|
90
|
3,289.50
|
LSE
|
16:15:14
|
|
438
|
3,289.50
|
CHIX
|
16:15:14
|
|
210
|
3,289.50
|
LSE
|
16:15:14
|
|
336
|
3,289.50
|
LSE
|
16:13:00
|
|
462
|
3,289.50
|
BATE
|
16:13:00
|
|
321
|
3,290.50
|
LSE
|
16:12:06
|
|
61
|
3,291.50
|
BATE
|
16:11:36
|
|
303
|
3,291.50
|
BATE
|
16:11:36
|
|
474
|
3,291.50
|
CHIX
|
16:11:36
|
|
112
|
3,291.50
|
BATE
|
16:11:36
|
|
39
|
3,293.50
|
LSE
|
16:09:41
|
|
53
|
3,293.00
|
LSE
|
16:09:41
|
|
263
|
3,293.00
|
LSE
|
16:09:41
|
|
481
|
3,293.50
|
BATE
|
16:09:41
|
|
338
|
3,293.50
|
LSE
|
16:08:33
|
|
472
|
3,294.00
|
BATE
|
16:08:06
|
|
225
|
3,294.50
|
LSE
|
16:06:38
|
|
102
|
3,294.50
|
LSE
|
16:06:38
|
|
480
|
3,295.00
|
CHIX
|
16:06:23
|
|
325
|
3,295.50
|
BATE
|
16:06:06
|
|
161
|
3,295.50
|
BATE
|
16:06:06
|
|
317
|
3,295.50
|
LSE
|
16:05:48
|
|
55
|
3,296.00
|
CHIX
|
16:04:07
|
|
229
|
3,296.00
|
CHIX
|
16:04:07
|
|
295
|
3,296.00
|
LSE
|
16:04:07
|
|
449
|
3,296.50
|
BATE
|
16:04:04
|
|
7
|
3,296.50
|
BATE
|
16:04:04
|
|
316
|
3,293.00
|
LSE
|
16:02:41
|
|
20
|
3,292.00
|
LSE
|
16:01:31
|
|
140
|
3,292.00
|
LSE
|
16:01:31
|
|
100
|
3,292.00
|
LSE
|
16:01:31
|
|
421
|
3,292.50
|
BATE
|
16:01:21
|
|
39
|
3,292.50
|
LSE
|
16:00:43
|
|
270
|
3,292.50
|
LSE
|
16:00:41
|
|
470
|
3,292.50
|
CHIX
|
16:00:41
|
|
290
|
3,292.50
|
LSE
|
15:59:19
|
|
266
|
3,293.50
|
BATE
|
15:59:16
|
|
226
|
3,293.50
|
BATE
|
15:59:16
|
|
320
|
3,293.00
|
LSE
|
15:59:02
|
|
343
|
3,294.00
|
LSE
|
15:58:32
|
|
101
|
3,295.00
|
LSE
|
15:57:35
|
|
236
|
3,295.00
|
BATE
|
15:57:35
|
|
199
|
3,295.00
|
LSE
|
15:57:35
|
|
181
|
3,295.00
|
BATE
|
15:57:35
|
|
456
|
3,295.50
|
CHIX
|
15:57:30
|
|
343
|
3,296.00
|
LSE
|
15:56:26
|
|
74
|
3,297.00
|
BATE
|
15:55:45
|
|
352
|
3,297.00
|
LSE
|
15:55:45
|
|
347
|
3,297.00
|
BATE
|
15:55:45
|
|
354
|
3,298.50
|
LSE
|
15:54:49
|
|
399
|
3,299.00
|
CHIX
|
15:54:32
|
|
217
|
3,299.50
|
LSE
|
15:53:54
|
|
69
|
3,299.50
|
LSE
|
15:53:54
|
|
311
|
3,299.50
|
BATE
|
15:53:54
|
|
104
|
3,299.50
|
BATE
|
15:53:54
|
|
343
|
3,300.00
|
LSE
|
15:52:43
|
|
144
|
3,301.00
|
LSE
|
15:51:45
|
|
164
|
3,301.00
|
LSE
|
15:51:45
|
|
45
|
3,301.00
|
BATE
|
15:51:14
|
|
139
|
3,301.00
|
BATE
|
15:51:14
|
|
309
|
3,301.00
|
BATE
|
15:51:14
|
|
336
|
3,301.00
|
LSE
|
15:50:32
|
|
59
|
3,299.00
|
LSE
|
15:49:52
|
|
293
|
3,299.00
|
LSE
|
15:49:52
|
|
290
|
3,299.00
|
LSE
|
15:49:49
|
|
289
|
3,298.50
|
LSE
|
15:49:24
|
|
33
|
3,299.00
|
CHIX
|
15:49:19
|
|
439
|
3,299.00
|
CHIX
|
15:49:19
|
|
352
|
3,299.00
|
LSE
|
15:49:01
|
|
230
|
3,298.50
|
BATE
|
15:48:29
|
|
211
|
3,298.50
|
BATE
|
15:48:28
|
|
290
|
3,302.00
|
LSE
|
15:47:19
|
|
351
|
3,302.00
|
BATE
|
15:46:16
|
|
125
|
3,302.00
|
BATE
|
15:46:16
|
|
467
|
3,301.50
|
CHIX
|
15:45:46
|
|
24
|
3,301.50
|
LSE
|
15:45:03
|
|
331
|
3,301.50
|
LSE
|
15:45:03
|
|
361
|
3,301.00
|
LSE
|
15:44:42
|
|
380
|
3,299.00
|
BATE
|
15:44:09
|
|
352
|
3,299.50
|
LSE
|
15:44:05
|
|
316
|
3,299.50
|
LSE
|
15:43:48
|
|
314
|
3,299.50
|
LSE
|
15:43:33
|
|
1
|
3,299.50
|
LSE
|
15:43:32
|
|
230
|
3,300.00
|
LSE
|
15:43:30
|
|
119
|
3,300.00
|
LSE
|
15:43:29
|
|
182
|
3,299.50
|
LSE
|
15:43:20
|
|
332
|
3,298.50
|
LSE
|
15:42:39
|
|
44
|
3,298.50
|
LSE
|
15:42:08
|
|
285
|
3,298.50
|
BATE
|
15:42:08
|
|
168
|
3,298.50
|
BATE
|
15:42:08
|
|
50
|
3,298.50
|
LSE
|
15:42:07
|
|
210
|
3,298.50
|
LSE
|
15:42:07
|
|
23
|
3,298.00
|
LSE
|
15:41:31
|
|
292
|
3,298.00
|
LSE
|
15:40:51
|
|
355
|
3,298.50
|
LSE
|
15:40:45
|
|
445
|
3,299.00
|
CHIX
|
15:40:32
|
|
439
|
3,299.00
|
BATE
|
15:40:32
|
|
324
|
3,299.00
|
LSE
|
15:40:32
|
|
356
|
3,297.50
|
LSE
|
15:36:59
|
|
450
|
3,297.50
|
BATE
|
15:36:59
|
|
341
|
3,297.50
|
LSE
|
15:36:05
|
|
22
|
3,298.00
|
LSE
|
15:35:34
|
|
9
|
3,298.00
|
BATE
|
15:35:34
|
|
428
|
3,298.00
|
CHIX
|
15:35:34
|
|
409
|
3,298.00
|
BATE
|
15:35:34
|
|
58
|
3,298.00
|
BATE
|
15:35:33
|
|
302
|
3,298.00
|
LSE
|
15:35:33
|
|
188
|
3,295.50
|
BATE
|
15:33:53
|
|
246
|
3,295.50
|
BATE
|
15:33:53
|
|
291
|
3,296.00
|
LSE
|
15:33:53
|
|
335
|
3,293.50
|
LSE
|
15:33:07
|
|
339
|
3,293.00
|
LSE
|
15:31:38
|
|
314
|
3,294.50
|
CHIX
|
15:31:29
|
|
96
|
3,294.50
|
CHIX
|
15:31:29
|
|
322
|
3,295.50
|
LSE
|
15:31:11
|
|
33
|
3,296.00
|
BATE
|
15:31:00
|
|
416
|
3,296.00
|
BATE
|
15:30:46
|
|
323
|
3,296.00
|
LSE
|
15:30:42
|
|
355
|
3,296.00
|
LSE
|
15:30:27
|
|
367
|
3,296.50
|
LSE
|
15:29:16
|
|
420
|
3,296.00
|
BATE
|
15:28:34
|
|
402
|
3,296.00
|
CHIX
|
15:28:34
|
|
3
|
3,296.00
|
BATE
|
15:28:34
|
|
334
|
3,295.00
|
LSE
|
15:27:44
|
|
288
|
3,294.00
|
LSE
|
15:26:31
|
|
129
|
3,294.50
|
BATE
|
15:26:31
|
|
352
|
3,294.50
|
BATE
|
15:26:31
|
|
316
|
3,294.00
|
LSE
|
15:25:17
|
|
321
|
3,298.00
|
LSE
|
15:24:10
|
|
253
|
3,298.50
|
BATE
|
15:24:10
|
|
356
|
3,298.50
|
CHIX
|
15:24:10
|
|
53
|
3,298.50
|
BATE
|
15:24:10
|
|
112
|
3,298.50
|
CHIX
|
15:24:10
|
|
139
|
3,298.50
|
BATE
|
15:24:10
|
|
332
|
3,300.00
|
LSE
|
15:22:55
|
|
162
|
3,300.00
|
LSE
|
15:21:50
|
|
180
|
3,300.00
|
LSE
|
15:21:50
|
|
299
|
3,300.50
|
BATE
|
15:21:46
|
|
163
|
3,300.50
|
BATE
|
15:21:46
|
|
56
|
3,300.50
|
LSE
|
15:21:18
|
|
270
|
3,300.50
|
LSE
|
15:21:18
|
|
246
|
3,299.00
|
CHIX
|
15:20:39
|
|
165
|
3,299.00
|
CHIX
|
15:20:08
|
|
106
|
3,299.50
|
LSE
|
15:19:40
|
|
44
|
3,299.50
|
LSE
|
15:19:40
|
|
180
|
3,299.50
|
LSE
|
15:19:40
|
|
292
|
3,299.50
|
LSE
|
15:19:40
|
|
376
|
3,299.50
|
BATE
|
15:19:40
|
|
114
|
3,299.50
|
BATE
|
15:19:40
|
|
84
|
3,297.00
|
CHIX
|
15:17:40
|
|
84
|
3,297.00
|
BATE
|
15:17:40
|
|
331
|
3,297.00
|
LSE
|
15:17:40
|
|
401
|
3,297.00
|
CHIX
|
15:17:40
|
|
402
|
3,297.00
|
BATE
|
15:17:40
|
|
312
|
3,294.00
|
LSE
|
15:16:31
|
|
43
|
3,294.50
|
BATE
|
15:16:31
|
|
125
|
3,294.50
|
BATE
|
15:16:31
|
|
260
|
3,294.50
|
BATE
|
15:16:30
|
|
24
|
3,294.50
|
BATE
|
15:16:30
|
|
336
|
3,290.50
|
LSE
|
15:15:12
|
|
69
|
3,291.00
|
LSE
|
15:14:57
|
|
229
|
3,291.00
|
LSE
|
15:14:57
|
|
335
|
3,289.50
|
LSE
|
15:13:56
|
|
8
|
3,289.50
|
LSE
|
15:13:56
|
|
184
|
3,290.50
|
LSE
|
15:13:41
|
|
144
|
3,290.50
|
LSE
|
15:13:41
|
|
372
|
3,290.50
|
BATE
|
15:13:15
|
|
54
|
3,290.50
|
BATE
|
15:13:15
|
|
189
|
3,290.50
|
LSE
|
15:12:47
|
|
57
|
3,291.50
|
CHIX
|
15:12:39
|
|
304
|
3,291.50
|
LSE
|
15:12:33
|
|
400
|
3,291.50
|
CHIX
|
15:12:33
|
|
147
|
3,291.00
|
LSE
|
15:11:55
|
|
176
|
3,290.50
|
BATE
|
15:11:24
|
|
252
|
3,290.50
|
BATE
|
15:11:24
|
|
210
|
3,291.00
|
LSE
|
15:11:19
|
|
92
|
3,291.00
|
LSE
|
15:11:15
|
|
287
|
3,291.00
|
LSE
|
15:10:55
|
|
324
|
3,291.00
|
LSE
|
15:09:26
|
|
311
|
3,291.50
|
BATE
|
15:09:15
|
|
159
|
3,291.50
|
BATE
|
15:09:15
|
|
455
|
3,291.50
|
CHIX
|
15:09:15
|
|
313
|
3,291.50
|
LSE
|
15:09:15
|
|
107
|
3,291.00
|
CHIX
|
15:07:54
|
|
487
|
3,292.50
|
BATE
|
15:07:47
|
|
312
|
3,292.50
|
LSE
|
15:07:45
|
|
331
|
3,293.00
|
LSE
|
15:07:37
|
|
331
|
3,293.50
|
LSE
|
15:06:33
|
|
356
|
3,292.00
|
BATE
|
15:05:33
|
|
340
|
3,292.50
|
LSE
|
15:05:20
|
|
324
|
3,291.00
|
LSE
|
15:04:14
|
|
479
|
3,292.00
|
CHIX
|
15:03:54
|
|
432
|
3,292.00
|
BATE
|
15:03:54
|
|
335
|
3,292.00
|
LSE
|
15:03:17
|
|
308
|
3,292.50
|
LSE
|
15:03:10
|
|
303
|
3,292.00
|
LSE
|
15:02:10
|
|
477
|
3,292.00
|
BATE
|
15:02:10
|
|
491
|
3,292.00
|
CHIX
|
15:02:10
|
|
90
|
3,292.50
|
BATE
|
15:02:04
|
|
301
|
3,292.50
|
LSE
|
15:02:04
|
|
354
|
3,292.50
|
BATE
|
15:02:04
|
|
34
|
3,291.50
|
LSE
|
15:01:19
|
|
299
|
3,290.50
|
LSE
|
15:00:23
|
|
316
|
3,291.00
|
LSE
|
15:00:12
|
|
329
|
3,291.00
|
LSE
|
14:59:40
|
|
416
|
3,291.00
|
BATE
|
14:58:56
|
|
443
|
3,291.50
|
CHIX
|
14:58:56
|
|
334
|
3,291.50
|
LSE
|
14:58:51
|
|
441
|
3,292.00
|
BATE
|
14:58:47
|
|
332
|
3,291.50
|
LSE
|
14:58:13
|
|
339
|
3,290.50
|
LSE
|
14:56:46
|
|
313
|
3,293.50
|
LSE
|
14:56:32
|
|
69
|
3,291.50
|
BATE
|
14:55:31
|
|
52
|
3,291.50
|
BATE
|
14:55:31
|
|
367
|
3,291.50
|
BATE
|
14:55:31
|
|
90
|
3,291.00
|
LSE
|
14:54:58
|
|
227
|
3,291.00
|
LSE
|
14:54:58
|
|
481
|
3,295.00
|
CHIX
|
14:54:35
|
|
288
|
3,295.00
|
LSE
|
14:54:23
|
|
422
|
3,297.00
|
BATE
|
14:53:40
|
|
327
|
3,298.00
|
LSE
|
14:53:26
|
|
318
|
3,300.00
|
LSE
|
14:52:49
|
|
80
|
3,299.50
|
BATE
|
14:52:25
|
|
252
|
3,299.50
|
BATE
|
14:52:25
|
|
68
|
3,299.50
|
BATE
|
14:52:04
|
|
65
|
3,300.00
|
BATE
|
14:52:01
|
|
81
|
3,300.00
|
LSE
|
14:52:01
|
|
31
|
3,300.00
|
BATE
|
14:52:01
|
|
346
|
3,300.00
|
BATE
|
14:52:01
|
|
215
|
3,300.00
|
LSE
|
14:52:01
|
|
491
|
3,299.50
|
CHIX
|
14:51:49
|
|
218
|
3,299.50
|
LSE
|
14:51:18
|
|
93
|
3,299.50
|
LSE
|
14:51:18
|
|
164
|
3,297.50
|
LSE
|
14:50:13
|
|
135
|
3,297.50
|
LSE
|
14:50:04
|
|
93
|
3,298.00
|
BATE
|
14:50:04
|
|
289
|
3,298.00
|
LSE
|
14:50:04
|
|
396
|
3,298.00
|
BATE
|
14:50:04
|
|
74
|
3,298.00
|
LSE
|
14:49:40
|
|
343
|
3,297.00
|
LSE
|
14:49:03
|
|
62
|
3,294.50
|
LSE
|
14:48:26
|
|
98
|
3,294.50
|
LSE
|
14:48:26
|
|
438
|
3,297.00
|
CHIX
|
14:47:52
|
|
11
|
3,297.00
|
BATE
|
14:47:52
|
|
29
|
3,297.00
|
BATE
|
14:47:52
|
|
359
|
3,297.00
|
BATE
|
14:47:52
|
|
335
|
3,297.00
|
LSE
|
14:47:52
|
|
409
|
3,299.00
|
BATE
|
14:47:27
|
|
286
|
3,299.00
|
LSE
|
14:47:26
|
|
165
|
3,299.50
|
LSE
|
14:47:21
|
|
168
|
3,299.50
|
LSE
|
14:47:16
|
|
345
|
3,299.50
|
LSE
|
14:46:54
|
|
399
|
3,297.50
|
BATE
|
14:46:07
|
|
75
|
3,297.50
|
BATE
|
14:46:07
|
|
341
|
3,297.50
|
LSE
|
14:46:07
|
|
87
|
3,297.50
|
CHIX
|
14:46:07
|
|
121
|
3,297.50
|
CHIX
|
14:45:50
|
|
225
|
3,297.50
|
CHIX
|
14:45:50
|
|
407
|
3,294.50
|
BATE
|
14:44:50
|
|
13
|
3,295.00
|
LSE
|
14:44:50
|
|
283
|
3,295.00
|
LSE
|
14:44:50
|
|
401
|
3,294.00
|
LSE
|
14:44:05
|
|
208
|
3,294.50
|
CHIX
|
14:44:05
|
|
487
|
3,295.00
|
BATE
|
14:44:04
|
|
221
|
3,294.50
|
CHIX
|
14:44:04
|
|
426
|
3,295.00
|
LSE
|
14:44:04
|
|
342
|
3,291.50
|
LSE
|
14:43:17
|
|
213
|
3,290.50
|
LSE
|
14:42:39
|
|
314
|
3,291.00
|
LSE
|
14:41:03
|
|
355
|
3,291.50
|
LSE
|
14:41:00
|
|
329
|
3,291.50
|
LSE
|
14:41:00
|
|
302
|
3,292.00
|
LSE
|
14:40:54
|
|
411
|
3,292.00
|
BATE
|
14:40:54
|
|
124
|
3,292.00
|
CHIX
|
14:40:54
|
|
314
|
3,292.00
|
CHIX
|
14:40:46
|
|
12
|
3,292.00
|
LSE
|
14:40:46
|
|
45
|
3,292.00
|
LSE
|
14:40:46
|
|
304
|
3,292.00
|
LSE
|
14:40:40
|
|
160
|
3,290.00
|
LSE
|
14:39:35
|
|
140
|
3,290.00
|
LSE
|
14:39:35
|
|
452
|
3,290.00
|
BATE
|
14:39:35
|
|
12
|
3,290.00
|
LSE
|
14:39:35
|
|
315
|
3,290.00
|
LSE
|
14:39:33
|
|
199
|
3,290.00
|
BATE
|
14:39:08
|
|
84
|
3,290.00
|
BATE
|
14:39:08
|
|
28
|
3,290.00
|
BATE
|
14:39:08
|
|
46
|
3,290.00
|
BATE
|
14:39:08
|
|
89
|
3,290.00
|
BATE
|
14:39:08
|
|
359
|
3,290.50
|
CHIX
|
14:39:02
|
|
69
|
3,290.50
|
CHIX
|
14:39:02
|
|
12
|
3,290.50
|
LSE
|
14:37:41
|
|
314
|
3,290.50
|
LSE
|
14:37:41
|
|
461
|
3,291.00
|
BATE
|
14:37:37
|
|
325
|
3,291.00
|
LSE
|
14:37:30
|
|
101
|
3,287.00
|
BATE
|
14:36:43
|
|
1
|
3,287.00
|
BATE
|
14:36:38
|
|
84
|
3,287.00
|
CHIX
|
14:36:35
|
|
284
|
3,287.00
|
CHIX
|
14:36:35
|
|
337
|
3,287.00
|
LSE
|
14:36:35
|
|
336
|
3,289.00
|
BATE
|
14:35:46
|
|
2
|
3,289.00
|
BATE
|
14:35:46
|
|
289
|
3,289.00
|
LSE
|
14:35:42
|
|
152
|
3,289.00
|
BATE
|
14:35:42
|
|
14
|
3,291.00
|
LSE
|
14:34:51
|
|
101
|
3,290.50
|
LSE
|
14:34:51
|
|
100
|
3,290.50
|
LSE
|
14:34:51
|
|
95
|
3,290.50
|
LSE
|
14:34:51
|
|
100
|
3,293.00
|
BATE
|
14:34:30
|
|
58
|
3,293.00
|
BATE
|
14:34:30
|
|
60
|
3,293.00
|
BATE
|
14:34:30
|
|
289
|
3,293.00
|
LSE
|
14:34:30
|
|
446
|
3,293.00
|
CHIX
|
14:34:30
|
|
386
|
3,293.00
|
BATE
|
14:34:30
|
|
81
|
3,293.00
|
BATE
|
14:34:30
|
|
339
|
3,293.50
|
LSE
|
14:34:12
|
|
320
|
3,294.50
|
LSE
|
14:34:01
|
|
430
|
3,295.00
|
BATE
|
14:34:01
|
|
336
|
3,293.00
|
LSE
|
14:32:50
|
|
413
|
3,293.50
|
CHIX
|
14:32:50
|
|
2
|
3,294.00
|
BATE
|
14:32:49
|
|
422
|
3,294.00
|
BATE
|
14:32:48
|
|
313
|
3,295.00
|
LSE
|
14:32:42
|
|
447
|
3,295.00
|
BATE
|
14:32:42
|
|
329
|
3,296.50
|
LSE
|
14:31:58
|
|
454
|
3,297.00
|
BATE
|
14:31:58
|
|
270
|
3,295.50
|
LSE
|
14:31:17
|
|
479
|
3,295.50
|
CHIX
|
14:31:17
|
|
83
|
3,295.50
|
LSE
|
14:31:17
|
|
433
|
3,296.00
|
BATE
|
14:31:17
|
|
18
|
3,296.50
|
LSE
|
14:31:01
|
|
268
|
3,296.50
|
LSE
|
14:31:01
|
|
320
|
3,296.50
|
LSE
|
14:31:01
|
|
292
|
3,296.50
|
LSE
|
14:31:01
|
|
170
|
3,297.00
|
BATE
|
14:30:58
|
|
426
|
3,297.00
|
CHIX
|
14:30:58
|
|
233
|
3,297.00
|
BATE
|
14:30:58
|
|
244
|
3,295.50
|
LSE
|
14:30:33
|
|
136
|
3,295.50
|
LSE
|
14:30:32
|
|
341
|
3,296.50
|
LSE
|
14:30:32
|
|
101
|
3,297.00
|
LSE
|
14:30:32
|
|
100
|
3,297.00
|
LSE
|
14:30:32
|
|
112
|
3,297.00
|
LSE
|
14:30:32
|
|
340
|
3,297.00
|
LSE
|
14:30:32
|
|
338
|
3,286.50
|
LSE
|
14:28:03
|
|
5
|
3,286.50
|
LSE
|
14:28:03
|
|
291
|
3,287.50
|
LSE
|
14:27:10
|
|
479
|
3,288.00
|
BATE
|
14:27:09
|
|
489
|
3,288.00
|
CHIX
|
14:27:09
|
|
200
|
3,288.00
|
LSE
|
14:27:09
|
|
123
|
3,288.00
|
LSE
|
14:27:09
|
|
10
|
3,288.50
|
LSE
|
14:26:06
|
|
339
|
3,288.50
|
LSE
|
14:26:06
|
|
448
|
3,288.50
|
BATE
|
14:26:06
|
|
307
|
3,285.00
|
LSE
|
14:22:46
|
|
70
|
3,285.00
|
BATE
|
14:22:46
|
|
354
|
3,285.00
|
BATE
|
14:22:46
|
|
459
|
3,285.00
|
CHIX
|
14:22:46
|
|
306
|
3,287.00
|
LSE
|
14:17:20
|
|
128
|
3,288.50
|
BATE
|
14:15:38
|
|
322
|
3,288.50
|
BATE
|
14:15:37
|
|
229
|
3,289.00
|
CHIX
|
14:14:56
|
|
345
|
3,289.00
|
LSE
|
14:14:56
|
|
216
|
3,289.00
|
CHIX
|
14:14:50
|
|
2
|
3,293.50
|
LSE
|
14:11:25
|
|
296
|
3,293.50
|
LSE
|
14:11:25
|
|
430
|
3,294.00
|
BATE
|
14:11:25
|
|
300
|
3,293.50
|
LSE
|
14:10:36
|
|
157
|
3,297.50
|
BATE
|
14:07:15
|
|
212
|
3,297.50
|
BATE
|
14:07:11
|
|
298
|
3,297.50
|
LSE
|
14:07:11
|
|
23
|
3,297.50
|
BATE
|
14:07:11
|
|
50
|
3,297.50
|
BATE
|
14:07:11
|
|
227
|
3,297.50
|
CHIX
|
14:05:27
|
|
206
|
3,297.50
|
CHIX
|
14:05:27
|
|
7
|
3,297.00
|
LSE
|
14:04:26
|
|
25
|
3,297.00
|
LSE
|
14:04:26
|
|
299
|
3,297.00
|
LSE
|
14:04:26
|
|
339
|
3,296.50
|
BATE
|
14:03:15
|
|
65
|
3,296.50
|
BATE
|
14:03:15
|
|
324
|
3,297.00
|
LSE
|
14:03:15
|
|
352
|
3,297.00
|
LSE
|
13:59:52
|
|
462
|
3,302.50
|
BATE
|
13:56:47
|
|
100
|
3,303.50
|
LSE
|
13:56:45
|
|
100
|
3,303.50
|
LSE
|
13:56:45
|
|
110
|
3,303.50
|
LSE
|
13:56:45
|
|
261
|
3,304.00
|
LSE
|
13:56:45
|
|
41
|
3,304.00
|
LSE
|
13:56:45
|
|
441
|
3,304.00
|
BATE
|
13:56:45
|
|
447
|
3,304.00
|
CHIX
|
13:56:45
|
|
309
|
3,302.00
|
LSE
|
13:50:48
|
|
333
|
3,302.00
|
LSE
|
13:49:17
|
|
456
|
3,303.00
|
BATE
|
13:47:15
|
|
478
|
3,303.00
|
CHIX
|
13:47:15
|
|
337
|
3,303.50
|
LSE
|
13:43:42
|
|
424
|
3,304.00
|
BATE
|
13:43:24
|
|
291
|
3,304.00
|
LSE
|
13:43:24
|
|
455
|
3,302.00
|
BATE
|
13:40:02
|
|
437
|
3,302.50
|
CHIX
|
13:40:00
|
|
324
|
3,302.00
|
LSE
|
13:38:46
|
|
87
|
3,302.00
|
LSE
|
13:34:47
|
|
231
|
3,302.00
|
LSE
|
13:34:47
|
|
353
|
3,302.00
|
LSE
|
13:34:47
|
|
402
|
3,302.00
|
BATE
|
13:34:47
|
|
318
|
3,301.50
|
LSE
|
13:34:20
|
|
310
|
3,298.00
|
LSE
|
13:30:45
|
|
456
|
3,298.00
|
CHIX
|
13:30:45
|
|
466
|
3,298.00
|
BATE
|
13:30:45
|
|
341
|
3,297.50
|
LSE
|
13:24:22
|
|
345
|
3,298.50
|
LSE
|
13:24:04
|
|
157
|
3,298.50
|
BATE
|
13:24:04
|
|
119
|
3,298.50
|
BATE
|
13:24:04
|
|
84
|
3,298.50
|
BATE
|
13:24:04
|
|
52
|
3,298.50
|
BATE
|
13:24:04
|
|
356
|
3,300.50
|
LSE
|
13:20:25
|
|
322
|
3,302.50
|
LSE
|
13:17:00
|
|
375
|
3,304.00
|
LSE
|
13:16:52
|
|
475
|
3,304.00
|
CHIX
|
13:16:52
|
|
416
|
3,304.00
|
BATE
|
13:16:52
|
|
108
|
3,304.00
|
LSE
|
13:15:45
|
|
200
|
3,304.00
|
LSE
|
13:15:45
|
|
350
|
3,304.50
|
LSE
|
13:11:20
|
|
468
|
3,303.00
|
BATE
|
13:10:07
|
|
7
|
3,303.00
|
BATE
|
13:10:07
|
|
119
|
3,302.50
|
LSE
|
13:08:05
|
|
179
|
3,302.50
|
LSE
|
13:08:05
|
|
325
|
3,303.00
|
LSE
|
13:07:59
|
|
385
|
3,303.50
|
LSE
|
13:07:35
|
|
345
|
3,304.00
|
LSE
|
13:07:23
|
|
358
|
3,305.50
|
LSE
|
13:06:37
|
|
173
|
3,306.00
|
LSE
|
13:06:18
|
|
154
|
3,306.00
|
LSE
|
13:06:18
|
|
406
|
3,305.50
|
BATE
|
13:04:00
|
|
341
|
3,305.50
|
LSE
|
13:04:00
|
|
413
|
3,305.50
|
CHIX
|
13:04:00
|
|
120
|
3,303.50
|
BATE
|
13:00:00
|
|
280
|
3,303.50
|
BATE
|
13:00:00
|
|
356
|
3,303.50
|
LSE
|
12:55:16
|
|
215
|
3,301.00
|
BATE
|
12:52:48
|
|
218
|
3,301.00
|
BATE
|
12:52:48
|
|
32
|
3,301.00
|
LSE
|
12:52:48
|
|
253
|
3,301.00
|
LSE
|
12:52:48
|
|
474
|
3,301.00
|
CHIX
|
12:52:48
|
|
51
|
3,300.50
|
BATE
|
12:46:09
|
|
322
|
3,300.50
|
BATE
|
12:46:09
|
|
25
|
3,300.50
|
BATE
|
12:46:06
|
|
19
|
3,300.50
|
BATE
|
12:46:06
|
|
31
|
3,301.00
|
LSE
|
12:46:06
|
|
296
|
3,301.00
|
LSE
|
12:46:06
|
|
21
|
3,303.50
|
BATE
|
12:42:12
|
|
483
|
3,303.50
|
CHIX
|
12:42:12
|
|
411
|
3,303.50
|
BATE
|
12:42:12
|
|
314
|
3,299.50
|
LSE
|
12:39:53
|
|
95
|
3,300.00
|
LSE
|
12:38:20
|
|
208
|
3,300.00
|
LSE
|
12:38:20
|
|
434
|
3,300.00
|
BATE
|
12:38:20
|
|
37
|
3,296.50
|
CHIX
|
12:27:39
|
|
110
|
3,296.50
|
CHIX
|
12:27:39
|
|
58
|
3,296.50
|
CHIX
|
12:27:39
|
|
200
|
3,296.50
|
CHIX
|
12:27:39
|
|
313
|
3,297.50
|
BATE
|
12:27:36
|
|
312
|
3,297.50
|
LSE
|
12:27:36
|
|
165
|
3,297.50
|
BATE
|
12:27:36
|
|
296
|
3,293.50
|
LSE
|
12:21:43
|
|
334
|
3,294.00
|
BATE
|
12:19:42
|
|
129
|
3,294.00
|
BATE
|
12:19:42
|
|
4
|
3,294.00
|
BATE
|
12:19:42
|
|
236
|
3,295.00
|
CHIX
|
12:14:19
|
|
244
|
3,295.00
|
CHIX
|
12:14:19
|
|
466
|
3,296.50
|
BATE
|
12:12:30
|
|
201
|
3,295.00
|
LSE
|
12:10:08
|
|
99
|
3,295.00
|
LSE
|
12:10:08
|
|
418
|
3,296.00
|
BATE
|
12:07:10
|
|
298
|
3,297.00
|
LSE
|
12:03:59
|
|
49
|
3,298.00
|
CHIX
|
12:03:16
|
|
378
|
3,298.00
|
CHIX
|
12:03:16
|
|
354
|
3,297.00
|
BATE
|
12:01:48
|
|
68
|
3,297.00
|
BATE
|
12:01:48
|
|
127
|
3,296.50
|
LSE
|
11:58:08
|
|
99
|
3,296.50
|
LSE
|
11:58:08
|
|
99
|
3,296.50
|
LSE
|
11:58:08
|
|
400
|
3,297.50
|
BATE
|
11:56:25
|
|
298
|
3,298.00
|
LSE
|
11:56:25
|
|
419
|
3,298.00
|
CHIX
|
11:56:25
|
|
118
|
3,294.50
|
BATE
|
11:51:46
|
|
320
|
3,294.50
|
BATE
|
11:51:46
|
|
310
|
3294.500
|
LSE
|
11:51:45
|
|
87
|
3295.000
|
LSE
|
11:51:42
|
|
48
|
3295.000
|
LSE
|
11:51:42
|
|
154
|
3295.000
|
LSE
|
11:51:42
|
|
336
|
3294.500
|
LSE
|
11:46:34
|
|
300
|
3293.500
|
CHIX
|
11:43:52
|
|
98
|
3293.500
|
CHIX
|
11:43:52
|
|
101
|
3293.500
|
BATE
|
11:43:52
|
|
362
|
3293.500
|
BATE
|
11:43:52
|
|
303
|
3295.500
|
LSE
|
11:39:03
|
|
446
|
3295.000
|
BATE
|
11:37:55
|
|
286
|
3294.000
|
LSE
|
11:33:02
|
|
210
|
3294.000
|
CHIX
|
11:33:02
|
|
408
|
3294.000
|
BATE
|
11:33:02
|
|
234
|
3294.000
|
CHIX
|
11:33:02
|
|
99
|
3294.000
|
LSE
|
11:28:05
|
|
141
|
3294.000
|
LSE
|
11:28:05
|
|
99
|
3294.000
|
LSE
|
11:28:05
|
|
313
|
3295.500
|
LSE
|
11:26:38
|
|
244
|
3295.500
|
BATE
|
11:26:38
|
|
177
|
3295.500
|
BATE
|
11:26:08
|
|
315
|
3295.000
|
LSE
|
11:25:28
|
|
324
|
3293.500
|
LSE
|
11:23:54
|
|
330
|
3293.500
|
LSE
|
11:21:12
|
|
221
|
3294.000
|
BATE
|
11:21:12
|
|
264
|
3294.000
|
BATE
|
11:21:12
|
|
41
|
3294.000
|
CHIX
|
11:21:12
|
|
174
|
3294.000
|
CHIX
|
11:21:12
|
|
245
|
3294.000
|
CHIX
|
11:21:12
|
|
141
|
3294.000
|
LSE
|
11:20:04
|
|
347
|
3294.500
|
LSE
|
11:15:46
|
|
457
|
3295.000
|
BATE
|
11:15:43
|
|
81
|
3292.500
|
BATE
|
11:10:30
|
|
462
|
3293.500
|
CHIX
|
11:10:19
|
|
335
|
3292.500
|
LSE
|
11:08:27
|
|
351
|
3292.500
|
BATE
|
11:08:27
|
|
464
|
3289.000
|
BATE
|
11:03:30
|
|
322
|
3289.000
|
LSE
|
11:03:30
|
|
347
|
3290.000
|
LSE
|
11:03:05
|
|
456
|
3290.000
|
CHIX
|
11:03:05
|
|
137
|
3287.500
|
BATE
|
11:00:08
|
|
137
|
3287.500
|
BATE
|
11:00:08
|
|
350
|
3287.500
|
LSE
|
10:57:53
|
|
332
|
3288.000
|
LSE
|
10:57:52
|
|
195
|
3283.500
|
BATE
|
10:53:12
|
|
59
|
3283.500
|
BATE
|
10:53:12
|
|
149
|
3283.500
|
BATE
|
10:53:12
|
|
407
|
3279.500
|
CHIX
|
10:50:04
|
|
329
|
3277.000
|
LSE
|
10:48:24
|
|
343
|
3278.500
|
LSE
|
10:46:30
|
|
403
|
3278.500
|
BATE
|
10:46:30
|
|
491
|
3279.000
|
BATE
|
10:40:06
|
|
304
|
3280.000
|
LSE
|
10:39:42
|
|
407
|
3281.000
|
CHIX
|
10:38:19
|
|
301
|
3277.500
|
LSE
|
10:36:55
|
|
139
|
3280.500
|
LSE
|
10:33:29
|
|
185
|
3280.500
|
LSE
|
10:33:29
|
|
335
|
3281.000
|
BATE
|
10:33:29
|
|
84
|
3281.000
|
BATE
|
10:33:29
|
|
318
|
3283.000
|
LSE
|
10:30:48
|
|
309
|
3285.000
|
LSE
|
10:30:16
|
|
415
|
3283.500
|
BATE
|
10:26:25
|
|
464
|
3283.500
|
CHIX
|
10:24:28
|
|
341
|
3283.500
|
LSE
|
10:24:28
|
|
28
|
3284.500
|
BATE
|
10:21:36
|
|
368
|
3284.500
|
BATE
|
10:21:36
|
|
354
|
3285.500
|
LSE
|
10:19:17
|
|
324
|
3286.000
|
LSE
|
10:16:56
|
|
84
|
3284.500
|
LSE
|
10:15:34
|
|
246
|
3284.500
|
LSE
|
10:15:34
|
|
426
|
3284.500
|
BATE
|
10:15:34
|
|
430
|
3284.500
|
CHIX
|
10:15:34
|
|
196
|
3280.000
|
BATE
|
10:12:49
|
|
205
|
3278.500
|
LSE
|
10:09:48
|
|
137
|
3278.500
|
LSE
|
10:09:47
|
|
301
|
3278.500
|
LSE
|
10:06:17
|
|
468
|
3278.500
|
BATE
|
10:06:17
|
|
413
|
3278.500
|
CHIX
|
10:03:19
|
|
314
|
3278.500
|
LSE
|
10:03:19
|
|
315
|
3276.000
|
LSE
|
10:01:05
|
|
493
|
3276.500
|
BATE
|
10:01:05
|
|
352
|
3278.000
|
LSE
|
09:56:46
|
|
329
|
3277.500
|
LSE
|
09:53:57
|
|
143
|
3282.500
|
BATE
|
09:52:17
|
|
314
|
3282.500
|
BATE
|
09:52:17
|
|
197
|
3282.500
|
LSE
|
09:52:02
|
|
143
|
3282.500
|
LSE
|
09:52:02
|
|
464
|
3282.000
|
CHIX
|
09:49:36
|
|
106
|
3283.000
|
LSE
|
09:47:43
|
|
215
|
3283.000
|
LSE
|
09:47:43
|
|
29
|
3283.000
|
LSE
|
09:47:43
|
|
336
|
3283.500
|
LSE
|
09:45:42
|
|
434
|
3284.500
|
BATE
|
09:45:40
|
|
314
|
3279.000
|
LSE
|
09:41:21
|
|
410
|
3283.000
|
BATE
|
09:40:13
|
|
341
|
3282.500
|
LSE
|
09:40:06
|
|
236
|
3285.500
|
CHIX
|
09:37:21
|
|
252
|
3285.500
|
CHIX
|
09:37:21
|
|
283
|
3286.000
|
LSE
|
09:37:18
|
|
51
|
3286.000
|
LSE
|
09:37:18
|
|
352
|
3285.500
|
LSE
|
09:33:46
|
|
47
|
3286.000
|
BATE
|
09:33:46
|
|
299
|
3286.000
|
BATE
|
09:33:46
|
|
64
|
3286.000
|
BATE
|
09:33:39
|
|
302
|
3292.500
|
LSE
|
09:30:46
|
|
348
|
3295.500
|
LSE
|
09:28:30
|
|
79
|
3300.500
|
BATE
|
09:27:03
|
|
400
|
3300.500
|
BATE
|
09:27:03
|
|
116
|
3300.500
|
CHIX
|
09:26:29
|
|
306
|
3300.500
|
CHIX
|
09:26:29
|
|
326
|
3301.000
|
LSE
|
09:25:54
|
|
306
|
3308.500
|
LSE
|
09:22:24
|
|
491
|
3308.500
|
BATE
|
09:22:24
|
|
325
|
3311.500
|
LSE
|
09:18:11
|
|
286
|
3313.500
|
LSE
|
09:17:04
|
|
34
|
3313.500
|
BATE
|
09:17:04
|
|
412
|
3313.500
|
CHIX
|
09:17:04
|
|
430
|
3313.500
|
BATE
|
09:17:04
|
|
111
|
3311.500
|
BATE
|
09:14:46
|
|
137
|
3308.500
|
BATE
|
09:11:41
|
|
164
|
3308.500
|
LSE
|
09:11:41
|
|
73
|
3308.500
|
BATE
|
09:11:41
|
|
190
|
3308.500
|
LSE
|
09:11:41
|
|
294
|
3312.000
|
LSE
|
09:10:35
|
|
472
|
3312.500
|
BATE
|
09:10:35
|
|
131
|
3301.500
|
CHIX
|
09:06:27
|
|
345
|
3301.500
|
CHIX
|
09:06:27
|
|
350
|
3300.000
|
LSE
|
09:04:40
|
|
130
|
3300.000
|
BATE
|
09:03:17
|
|
298
|
3300.000
|
BATE
|
09:03:17
|
|
62
|
3300.000
|
LSE
|
09:03:17
|
|
293
|
3300.000
|
LSE
|
09:03:17
|
|
215
|
3298.000
|
LSE
|
09:00:05
|
|
137
|
3298.000
|
LSE
|
09:00:05
|
|
421
|
3297.500
|
BATE
|
09:00:05
|
|
488
|
3297.500
|
CHIX
|
08:57:41
|
|
351
|
3296.500
|
LSE
|
08:55:30
|
|
447
|
3300.000
|
BATE
|
08:53:38
|
|
346
|
3300.000
|
LSE
|
08:53:35
|
|
292
|
3300.500
|
LSE
|
08:52:43
|
|
301
|
3301.000
|
LSE
|
08:52:13
|
|
344
|
3301.500
|
LSE
|
08:48:45
|
|
449
|
3302.000
|
BATE
|
08:48:45
|
|
12
|
3302.000
|
BATE
|
08:48:45
|
|
446
|
3301.000
|
CHIX
|
08:47:33
|
|
296
|
3306.500
|
LSE
|
08:46:34
|
|
289
|
3309.000
|
LSE
|
08:45:32
|
|
169
|
3308.500
|
BATE
|
08:43:37
|
|
214
|
3308.500
|
BATE
|
08:43:37
|
|
27
|
3308.500
|
BATE
|
08:43:37
|
|
56
|
3308.500
|
BATE
|
08:43:37
|
|
297
|
3309.500
|
LSE
|
08:43:25
|
|
307
|
3315.000
|
LSE
|
08:40:55
|
|
130
|
3316.500
|
LSE
|
08:39:32
|
|
211
|
3316.500
|
LSE
|
08:39:32
|
|
378
|
3318.000
|
BATE
|
08:38:33
|
|
471
|
3318.000
|
CHIX
|
08:38:33
|
|
60
|
3318.000
|
BATE
|
08:38:33
|
|
172
|
3319.500
|
LSE
|
08:36:39
|
|
148
|
3319.500
|
LSE
|
08:36:39
|
|
483
|
3318.000
|
BATE
|
08:34:25
|
|
131
|
3318.000
|
LSE
|
08:33:59
|
|
156
|
3318.000
|
LSE
|
08:33:59
|
|
290
|
3318.500
|
LSE
|
08:32:26
|
|
24
|
3318.500
|
BATE
|
08:32:26
|
|
279
|
3318.500
|
BATE
|
08:32:26
|
|
123
|
3318.500
|
BATE
|
08:32:23
|
|
339
|
3316.000
|
CHIX
|
08:31:37
|
|
4
|
3316.000
|
CHIX
|
08:31:25
|
|
123
|
3316.000
|
CHIX
|
08:31:25
|
|
23
|
3320.000
|
LSE
|
08:29:19
|
|
267
|
3320.000
|
LSE
|
08:29:19
|
|
374
|
3316.500
|
BATE
|
08:27:03
|
|
85
|
3316.500
|
BATE
|
08:27:03
|
|
248
|
3317.000
|
LSE
|
08:26:56
|
|
64
|
3317.000
|
LSE
|
08:26:56
|
|
123
|
3313.000
|
LSE
|
08:25:48
|
|
350
|
3314.500
|
LSE
|
08:24:34
|
|
18
|
3314.500
|
CHIX
|
08:24:34
|
|
436
|
3314.500
|
BATE
|
08:24:34
|
|
400
|
3314.500
|
CHIX
|
08:24:34
|
|
287
|
3310.500
|
LSE
|
08:23:03
|
|
308
|
3309.000
|
LSE
|
08:22:01
|
|
26
|
3309.000
|
LSE
|
08:22:01
|
|
309
|
3309.500
|
LSE
|
08:20:57
|
|
398
|
3309.500
|
BATE
|
08:20:57
|
|
104
|
3307.000
|
BATE
|
08:17:55
|
|
334
|
3307.000
|
BATE
|
08:17:55
|
|
328
|
3307.000
|
LSE
|
08:17:53
|
|
447
|
3307.500
|
CHIX
|
08:17:53
|
|
303
|
3305.500
|
LSE
|
08:16:53
|
|
416
|
3307.000
|
BATE
|
08:13:20
|
|
348
|
3307.000
|
LSE
|
08:13:20
|
|
290
|
3309.000
|
LSE
|
08:12:35
|
|
428
|
3310.000
|
CHIX
|
08:11:59
|
|
478
|
3314.000
|
BATE
|
08:10:52
|
|
352
|
3314.000
|
LSE
|
08:10:52
|
|
311
|
3318.000
|
LSE
|
08:09:20
|
|
395
|
3318.000
|
BATE
|
08:09:20
|
|
353
|
3320.000
|
LSE
|
08:08:55
|
|
415
|
3320.000
|
BATE
|
08:08:55
|
|
468
|
3314.500
|
CHIX
|
08:06:02
|
|
289
|
3315.000
|
LSE
|
08:05:22
|