British American Tobacco p.l.c 6-K, filed Feb 28, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-02-28
For: 2022-02-28
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on February 28, 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
February 28, 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 February 28, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated February 28, 2022.
|
| Exhibit 2 |
Press Release entitled “JSE Sponsor” dated February 28, 2022.
|
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Oliver Martin
|
||
| Name: |
Oliver Martin |
|||
| Title: |
Assistant Secretary
|
|||
Date: February 28, 2022
Exhibit 1
British American Tobacco p.l.c.
28 February 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 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
25 February 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
340,000
|
|
Highest price paid per share (pence):
|
3363p
|
|
Lowest price paid per share (pence):
|
3243p
|
|
Volume weighted average price paid per share (pence):
|
3311.5771
|
The Company intends to hold the purchased shares in Treasury. Following the
purchase of these shares, the Company holds 165,285,718 of its shares in Treasury. The Company has 2,291,335,941 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG
on 25 February 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume
(in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/02/2022
|
245,000
|
3,312.0266
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/02/2022
|
60,000
|
3,311.0686
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/02/2022
|
35,000
|
3,309.3027
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of
transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
65
|
3341.500
|
CHIX
|
16:24:00
|
|
83
|
3341.500
|
CHIX
|
16:23:46
|
|
88
|
3343.000
|
LSE
|
16:23:29
|
|
332
|
3343.000
|
LSE
|
16:23:29
|
|
383
|
3342.500
|
LSE
|
16:23:29
|
|
148
|
3343.000
|
LSE
|
16:23:19
|
|
60
|
3343.000
|
LSE
|
16:23:19
|
|
250
|
3343.000
|
LSE
|
16:23:19
|
|
308
|
3343.000
|
LSE
|
16:23:19
|
|
224
|
3343.000
|
LSE
|
16:23:19
|
|
50
|
3343.000
|
LSE
|
16:23:19
|
|
3
|
3343.000
|
LSE
|
16:23:19
|
|
80
|
3343.000
|
CHIX
|
16:23:16
|
|
26
|
3343.000
|
BATE
|
16:23:02
|
|
23
|
3343.000
|
BATE
|
16:23:02
|
|
84
|
3343.000
|
CHIX
|
16:23:01
|
|
280
|
3343.500
|
CHIX
|
16:22:50
|
|
133
|
3342.000
|
LSE
|
16:22:02
|
|
514
|
3342.000
|
LSE
|
16:22:02
|
|
95
|
3342.500
|
CHIX
|
16:21:58
|
|
45
|
3343.000
|
BATE
|
16:21:46
|
|
638
|
3343.000
|
LSE
|
16:21:46
|
|
86
|
3343.000
|
CHIX
|
16:21:46
|
|
445
|
3343.500
|
LSE
|
16:21:37
|
|
250
|
3343.500
|
LSE
|
16:21:37
|
|
98
|
3343.500
|
CHIX
|
16:21:37
|
|
94
|
3343.000
|
CHIX
|
16:21:02
|
|
152
|
3342.500
|
CHIX
|
16:20:23
|
|
63
|
3342.500
|
LSE
|
16:20:17
|
|
94
|
3342.500
|
LSE
|
16:20:17
|
|
370
|
3342.500
|
LSE
|
16:20:17
|
|
34
|
3342.500
|
LSE
|
16:20:17
|
|
76
|
3342.500
|
CHIX
|
16:20:03
|
|
58
|
3343.500
|
CHIX
|
16:19:23
|
|
3
|
3343.500
|
LSE
|
16:19:23
|
|
230
|
3343.500
|
LSE
|
16:19:23
|
|
31
|
3343.500
|
CHIX
|
16:19:23
|
|
11
|
3344.000
|
BATE
|
16:19:16
|
|
35
|
3344.000
|
BATE
|
16:19:16
|
|
555
|
3344.500
|
LSE
|
16:19:10
|
|
39
|
3344.500
|
CHIX
|
16:19:10
|
|
49
|
3344.500
|
CHIX
|
16:19:10
|
|
5
|
3345.000
|
BATE
|
16:18:55
|
|
83
|
3344.500
|
CHIX
|
16:18:33
|
|
61
|
3345.000
|
CHIX
|
16:18:27
|
|
37
|
3345.000
|
CHIX
|
16:18:27
|
|
588
|
3345.000
|
LSE
|
16:18:26
|
|
624
|
3345.000
|
LSE
|
16:18:20
|
|
77
|
3346.000
|
CHIX
|
16:18:03
|
|
7
|
3346.000
|
CHIX
|
16:18:03
|
|
15
|
3345.000
|
CHIX
|
16:17:52
|
|
100
|
3345.000
|
CHIX
|
16:17:52
|
|
11
|
3343.500
|
BATE
|
16:17:00
|
|
4
|
3343.500
|
CHIX
|
16:16:53
|
|
94
|
3343.500
|
CHIX
|
16:16:41
|
|
83
|
3344.000
|
CHIX
|
16:16:41
|
|
579
|
3344.000
|
LSE
|
16:16:40
|
|
98
|
3345.000
|
CHIX
|
16:16:26
|
|
616
|
3343.000
|
LSE
|
16:15:37
|
|
88
|
3343.500
|
CHIX
|
16:15:20
|
|
41
|
3344.500
|
BATE
|
16:15:07
|
|
89
|
3345.500
|
CHIX
|
16:14:57
|
|
306
|
3346.000
|
LSE
|
16:14:51
|
|
127
|
3346.000
|
LSE
|
16:14:51
|
|
105
|
3346.000
|
LSE
|
16:14:51
|
|
99
|
3346.500
|
CHIX
|
16:14:50
|
|
58
|
3346.500
|
CHIX
|
16:14:39
|
|
642
|
3346.500
|
LSE
|
16:14:18
|
|
91
|
3347.000
|
CHIX
|
16:14:15
|
|
98
|
3346.000
|
CHIX
|
16:13:36
|
|
615
|
3347.000
|
LSE
|
16:13:06
|
|
94
|
3347.500
|
CHIX
|
16:13:06
|
|
623
|
3347.500
|
LSE
|
16:12:34
|
|
92
|
3347.500
|
CHIX
|
16:12:34
|
|
574
|
3348.000
|
LSE
|
16:12:20
|
|
7
|
3348.000
|
BATE
|
16:12:20
|
|
38
|
3348.000
|
BATE
|
16:12:20
|
|
108
|
3348.500
|
CHIX
|
16:12:20
|
|
80
|
3349.000
|
CHIX
|
16:12:00
|
|
69
|
3347.500
|
CHIX
|
16:11:03
|
|
29
|
3347.500
|
CHIX
|
16:11:03
|
|
82
|
3348.000
|
CHIX
|
16:10:55
|
|
562
|
3347.500
|
LSE
|
16:10:35
|
|
92
|
3347.500
|
CHIX
|
16:09:59
|
|
39
|
3349.000
|
BATE
|
16:09:43
|
|
647
|
3349.000
|
LSE
|
16:09:43
|
|
98
|
3349.500
|
CHIX
|
16:09:24
|
|
85
|
3350.000
|
CHIX
|
16:09:24
|
|
30
|
3350.500
|
CHIX
|
16:09:22
|
|
40
|
3350.500
|
CHIX
|
16:09:22
|
|
19
|
3350.500
|
CHIX
|
16:09:22
|
|
43
|
3349.000
|
CHIX
|
16:09:00
|
|
569
|
3348.000
|
LSE
|
16:08:34
|
|
633
|
3348.500
|
LSE
|
16:08:33
|
|
641
|
3348.500
|
LSE
|
16:08:33
|
|
7
|
3348.500
|
CHIX
|
16:08:33
|
|
76
|
3348.500
|
CHIX
|
16:08:33
|
|
87
|
3349.000
|
CHIX
|
16:08:24
|
|
95
|
3347.500
|
CHIX
|
16:07:34
|
|
85
|
3347.500
|
CHIX
|
16:07:34
|
|
84
|
3346.000
|
CHIX
|
16:07:11
|
|
38
|
3344.000
|
BATE
|
16:06:31
|
|
338
|
3345.000
|
LSE
|
16:06:27
|
|
268
|
3345.000
|
LSE
|
16:06:27
|
|
41
|
3344.500
|
BATE
|
16:06:27
|
|
96
|
3345.000
|
CHIX
|
16:06:27
|
|
81
|
3344.500
|
CHIX
|
16:06:00
|
|
584
|
3344.500
|
LSE
|
16:06:00
|
|
91
|
3344.000
|
CHIX
|
16:05:41
|
|
561
|
3342.000
|
LSE
|
16:05:10
|
|
97
|
3342.500
|
CHIX
|
16:05:09
|
|
22
|
3342.000
|
CHIX
|
16:04:57
|
|
70
|
3342.000
|
CHIX
|
16:04:57
|
|
86
|
3341.500
|
CHIX
|
16:04:03
|
|
126
|
3341.500
|
LSE
|
16:04:03
|
|
514
|
3341.500
|
LSE
|
16:04:03
|
|
94
|
3342.000
|
CHIX
|
16:04:03
|
|
94
|
3341.500
|
CHIX
|
16:03:44
|
|
584
|
3340.500
|
LSE
|
16:03:02
|
|
569
|
3340.500
|
LSE
|
16:03:02
|
|
74
|
3340.500
|
LSE
|
16:03:02
|
|
112
|
3340.000
|
CHIX
|
16:02:46
|
|
2
|
3338.500
|
BATE
|
16:01:39
|
|
80
|
3339.000
|
CHIX
|
16:01:32
|
|
66
|
3339.000
|
CHIX
|
16:01:32
|
|
36
|
3338.500
|
BATE
|
16:01:32
|
|
24
|
3339.000
|
CHIX
|
16:01:32
|
|
16
|
3339.000
|
CHIX
|
16:01:32
|
|
12
|
3339.000
|
CHIX
|
16:01:32
|
|
89
|
3339.500
|
CHIX
|
16:01:32
|
|
594
|
3340.000
|
LSE
|
16:01:13
|
|
98
|
3340.500
|
CHIX
|
16:01:11
|
|
499
|
3338.500
|
LSE
|
16:00:27
|
|
46
|
3338.500
|
LSE
|
16:00:27
|
|
94
|
3339.000
|
CHIX
|
16:00:26
|
|
84
|
3337.000
|
CHIX
|
15:59:31
|
|
568
|
3338.000
|
LSE
|
15:59:30
|
|
3
|
3341.000
|
BATE
|
15:59:07
|
|
36
|
3341.000
|
BATE
|
15:59:05
|
|
45
|
3341.500
|
BATE
|
15:59:04
|
|
405
|
3342.000
|
LSE
|
15:59:04
|
|
115
|
3342.000
|
LSE
|
15:59:04
|
|
86
|
3342.000
|
CHIX
|
15:59:04
|
|
13
|
3342.000
|
CHIX
|
15:59:04
|
|
5
|
3342.000
|
CHIX
|
15:59:04
|
|
75
|
3342.000
|
LSE
|
15:59:04
|
|
111
|
3342.000
|
LSE
|
15:59:04
|
|
110
|
3342.000
|
LSE
|
15:59:04
|
|
169
|
3342.000
|
LSE
|
15:59:04
|
|
75
|
3342.000
|
LSE
|
15:59:04
|
|
85
|
3342.000
|
CHIX
|
15:59:04
|
|
100
|
3342.000
|
LSE
|
15:58:59
|
|
33
|
3342.500
|
CHIX
|
15:58:46
|
|
60
|
3342.500
|
CHIX
|
15:58:46
|
|
90
|
3342.500
|
CHIX
|
15:58:26
|
|
574
|
3342.500
|
LSE
|
15:58:26
|
|
595
|
3343.000
|
LSE
|
15:58:19
|
|
93
|
3343.500
|
CHIX
|
15:58:16
|
|
88
|
3341.000
|
CHIX
|
15:57:25
|
|
80
|
3341.500
|
CHIX
|
15:57:17
|
|
80
|
3341.500
|
CHIX
|
15:57:08
|
|
91
|
3341.000
|
CHIX
|
15:56:19
|
|
103
|
3342.000
|
LSE
|
15:56:11
|
|
370
|
3342.000
|
LSE
|
15:56:11
|
|
103
|
3342.000
|
LSE
|
15:56:11
|
|
86
|
3341.000
|
CHIX
|
15:55:30
|
|
250
|
3341.500
|
LSE
|
15:55:30
|
|
290
|
3341.500
|
LSE
|
15:55:30
|
|
120
|
3341.500
|
LSE
|
15:55:30
|
|
89
|
3342.000
|
CHIX
|
15:55:30
|
|
1
|
3342.000
|
CHIX
|
15:55:22
|
|
96
|
3342.000
|
CHIX
|
15:54:51
|
|
38
|
3343.000
|
BATE
|
15:54:23
|
|
607
|
3343.500
|
LSE
|
15:54:15
|
|
99
|
3343.500
|
CHIX
|
15:54:15
|
|
93
|
3342.000
|
CHIX
|
15:53:08
|
|
612
|
3342.500
|
LSE
|
15:53:07
|
|
436
|
3343.500
|
LSE
|
15:53:02
|
|
137
|
3343.500
|
LSE
|
15:53:02
|
|
104
|
3343.500
|
CHIX
|
15:53:02
|
|
83
|
3343.500
|
CHIX
|
15:52:03
|
|
29
|
3346.000
|
LSE
|
15:51:29
|
|
597
|
3346.000
|
LSE
|
15:51:29
|
|
92
|
3346.000
|
CHIX
|
15:51:29
|
|
96
|
3346.000
|
CHIX
|
15:51:27
|
|
46
|
3346.500
|
BATE
|
15:51:10
|
|
632
|
3347.000
|
LSE
|
15:51:10
|
|
96
|
3347.000
|
CHIX
|
15:51:10
|
|
99
|
3347.000
|
CHIX
|
15:51:10
|
|
46
|
3345.500
|
BATE
|
15:50:06
|
|
318
|
3346.000
|
LSE
|
15:50:06
|
|
42
|
3346.000
|
LSE
|
15:50:06
|
|
172
|
3346.000
|
LSE
|
15:50:06
|
|
80
|
3346.000
|
CHIX
|
15:50:06
|
|
106
|
3346.000
|
CHIX
|
15:50:06
|
|
75
|
3346.500
|
LSE
|
15:49:59
|
|
263
|
3344.500
|
LSE
|
15:49:06
|
|
89
|
3344.500
|
CHIX
|
15:49:06
|
|
273
|
3344.500
|
LSE
|
15:49:06
|
|
94
|
3345.000
|
CHIX
|
15:49:04
|
|
587
|
3345.500
|
LSE
|
15:49:04
|
|
594
|
3341.500
|
LSE
|
15:47:55
|
|
91
|
3342.000
|
CHIX
|
15:47:29
|
|
236
|
3342.500
|
LSE
|
15:47:21
|
|
284
|
3342.500
|
LSE
|
15:47:21
|
|
126
|
3342.500
|
CHIX
|
15:47:00
|
|
96
|
3342.500
|
LSE
|
15:46:43
|
|
300
|
3342.500
|
LSE
|
15:46:43
|
|
193
|
3342.500
|
LSE
|
15:46:34
|
|
240
|
3343.000
|
LSE
|
15:46:23
|
|
84
|
3343.000
|
CHIX
|
15:46:12
|
|
95
|
3343.500
|
CHIX
|
15:46:10
|
|
117
|
3344.500
|
BATE
|
15:45:22
|
|
638
|
3345.000
|
LSE
|
15:45:22
|
|
96
|
3345.000
|
CHIX
|
15:45:22
|
|
76
|
3346.000
|
CHIX
|
15:45:03
|
|
53
|
3346.000
|
CHIX
|
15:45:03
|
|
124
|
3346.500
|
BATE
|
15:45:00
|
|
99
|
3347.500
|
CHIX
|
15:44:43
|
|
426
|
3348.000
|
LSE
|
15:44:42
|
|
134
|
3348.000
|
LSE
|
15:44:42
|
|
221
|
3347.500
|
LSE
|
15:44:42
|
|
132
|
3347.500
|
LSE
|
15:44:22
|
|
84
|
3347.500
|
CHIX
|
15:44:21
|
|
57
|
3348.500
|
BATE
|
15:43:45
|
|
45
|
3348.500
|
BATE
|
15:43:29
|
|
103
|
3349.000
|
LSE
|
15:43:25
|
|
127
|
3349.000
|
LSE
|
15:43:25
|
|
301
|
3349.000
|
LSE
|
15:43:25
|
|
86
|
3350.000
|
CHIX
|
15:43:05
|
|
102
|
3350.500
|
BATE
|
15:43:05
|
|
29
|
3351.500
|
CHIX
|
15:42:53
|
|
59
|
3351.500
|
CHIX
|
15:42:53
|
|
442
|
3352.000
|
LSE
|
15:42:53
|
|
111
|
3352.000
|
BATE
|
15:42:53
|
|
96
|
3352.000
|
CHIX
|
15:42:53
|
|
159
|
3352.000
|
LSE
|
15:42:50
|
|
505
|
3353.000
|
LSE
|
15:42:41
|
|
39
|
3353.000
|
LSE
|
15:42:40
|
|
1
|
3352.500
|
LSE
|
15:42:36
|
|
14
|
3352.000
|
LSE
|
15:42:33
|
|
51
|
3351.500
|
CHIX
|
15:41:38
|
|
96
|
3351.500
|
CHIX
|
15:41:38
|
|
45
|
3351.500
|
CHIX
|
15:41:37
|
|
42
|
3352.000
|
BATE
|
15:41:17
|
|
61
|
3352.000
|
BATE
|
15:41:17
|
|
81
|
3353.000
|
CHIX
|
15:41:14
|
|
465
|
3353.000
|
LSE
|
15:41:14
|
|
89
|
3353.000
|
CHIX
|
15:41:14
|
|
160
|
3353.000
|
LSE
|
15:41:14
|
|
159
|
3353.000
|
BATE
|
15:41:14
|
|
480
|
3353.500
|
LSE
|
15:41:13
|
|
46
|
3353.500
|
LSE
|
15:41:13
|
|
9
|
3353.000
|
CHIX
|
15:40:09
|
|
73
|
3353.000
|
CHIX
|
15:40:09
|
|
563
|
3353.500
|
LSE
|
15:40:08
|
|
46
|
3354.000
|
CHIX
|
15:40:00
|
|
54
|
3354.000
|
CHIX
|
15:40:00
|
|
78
|
3352.000
|
LSE
|
15:39:23
|
|
564
|
3352.000
|
LSE
|
15:39:23
|
|
175
|
3352.500
|
LSE
|
15:39:17
|
|
77
|
3352.000
|
BATE
|
15:38:27
|
|
27
|
3352.000
|
BATE
|
15:38:27
|
|
2
|
3352.000
|
BATE
|
15:38:27
|
|
86
|
3352.500
|
CHIX
|
15:38:26
|
|
106
|
3352.000
|
BATE
|
15:38:26
|
|
109
|
3352.000
|
BATE
|
15:38:26
|
|
95
|
3352.500
|
CHIX
|
15:38:26
|
|
92
|
3352.500
|
CHIX
|
15:38:26
|
|
639
|
3353.000
|
LSE
|
15:38:16
|
|
107
|
3353.000
|
BATE
|
15:38:02
|
|
35
|
3353.000
|
CHIX
|
15:37:10
|
|
56
|
3353.000
|
CHIX
|
15:37:10
|
|
96
|
3354.000
|
CHIX
|
15:37:09
|
|
637
|
3355.500
|
LSE
|
15:37:03
|
|
2
|
3355.500
|
CHIX
|
15:37:03
|
|
96
|
3355.500
|
CHIX
|
15:37:03
|
|
158
|
3355.500
|
LSE
|
15:37:03
|
|
90
|
3355.500
|
CHIX
|
15:37:03
|
|
436
|
3355.500
|
LSE
|
15:37:03
|
|
241
|
3351.000
|
LSE
|
15:36:00
|
|
354
|
3351.000
|
LSE
|
15:36:00
|
|
89
|
3351.500
|
CHIX
|
15:35:00
|
|
88
|
3351.500
|
CHIX
|
15:35:00
|
|
113
|
3352.000
|
BATE
|
15:34:58
|
|
63
|
3352.500
|
BATE
|
15:34:58
|
|
12
|
3352.500
|
BATE
|
15:34:58
|
|
91
|
3352.500
|
BATE
|
15:34:58
|
|
101
|
3352.500
|
BATE
|
15:34:58
|
|
21
|
3352.500
|
BATE
|
15:34:58
|
|
92
|
3353.000
|
CHIX
|
15:34:56
|
|
532
|
3353.000
|
LSE
|
15:34:56
|
|
94
|
3353.000
|
CHIX
|
15:34:56
|
|
14
|
3352.000
|
BATE
|
15:34:12
|
|
267
|
3353.000
|
LSE
|
15:34:12
|
|
275
|
3353.000
|
LSE
|
15:34:12
|
|
243
|
3353.500
|
LSE
|
15:34:10
|
|
380
|
3353.500
|
LSE
|
15:34:10
|
|
95
|
3352.500
|
CHIX
|
15:33:32
|
|
572
|
3352.500
|
LSE
|
15:32:39
|
|
84
|
3352.500
|
CHIX
|
15:32:39
|
|
115
|
3353.500
|
BATE
|
15:32:15
|
|
83
|
3354.000
|
CHIX
|
15:32:06
|
|
92
|
3354.000
|
CHIX
|
15:32:06
|
|
605
|
3355.000
|
LSE
|
15:32:01
|
|
340
|
3355.500
|
LSE
|
15:31:32
|
|
124
|
3355.000
|
BATE
|
15:31:07
|
|
107
|
3355.000
|
BATE
|
15:31:07
|
|
80
|
3357.000
|
CHIX
|
15:31:04
|
|
92
|
3358.000
|
CHIX
|
15:31:04
|
|
435
|
3358.500
|
LSE
|
15:30:55
|
|
134
|
3358.500
|
LSE
|
15:30:53
|
|
89
|
3358.000
|
CHIX
|
15:30:06
|
|
3
|
3358.000
|
CHIX
|
15:30:06
|
|
16
|
3358.500
|
CHIX
|
15:29:57
|
|
71
|
3358.500
|
CHIX
|
15:29:57
|
|
557
|
3359.000
|
LSE
|
15:29:56
|
|
207
|
3359.500
|
LSE
|
15:29:56
|
|
111
|
3361.500
|
BATE
|
15:29:06
|
|
92
|
3362.000
|
CHIX
|
15:29:06
|
|
698
|
3362.000
|
LSE
|
15:29:06
|
|
131
|
3362.000
|
CHIX
|
15:29:06
|
|
121
|
3362.000
|
BATE
|
15:29:06
|
|
573
|
3362.500
|
LSE
|
15:28:56
|
|
204
|
3362.500
|
CHIX
|
15:28:56
|
|
105
|
3361.000
|
CHIX
|
15:27:53
|
|
119
|
3361.000
|
BATE
|
15:27:53
|
|
140
|
3361.000
|
BATE
|
15:27:53
|
|
621
|
3361.500
|
LSE
|
15:27:45
|
|
80
|
3362.000
|
CHIX
|
15:27:45
|
|
646
|
3362.000
|
LSE
|
15:27:36
|
|
82
|
3360.000
|
CHIX
|
15:27:08
|
|
598
|
3356.500
|
LSE
|
15:26:03
|
|
106
|
3354.500
|
BATE
|
15:25:04
|
|
99
|
3355.500
|
CHIX
|
15:25:03
|
|
220
|
3356.000
|
LSE
|
15:24:58
|
|
130
|
3356.000
|
LSE
|
15:24:58
|
|
220
|
3356.000
|
LSE
|
15:24:58
|
|
88
|
3357.000
|
CHIX
|
15:24:39
|
|
107
|
3357.500
|
BATE
|
15:24:39
|
|
102
|
3357.500
|
BATE
|
15:24:39
|
|
16
|
3357.500
|
BATE
|
15:24:39
|
|
587
|
3358.000
|
LSE
|
15:24:01
|
|
87
|
3358.000
|
CHIX
|
15:24:01
|
|
566
|
3359.500
|
LSE
|
15:23:56
|
|
97
|
3357.500
|
CHIX
|
15:23:23
|
|
100
|
3357.500
|
CHIX
|
15:23:23
|
|
92
|
3356.500
|
CHIX
|
15:22:54
|
|
535
|
3356.500
|
LSE
|
15:22:54
|
|
114
|
3357.000
|
BATE
|
15:22:06
|
|
364
|
3357.500
|
LSE
|
15:22:02
|
|
201
|
3357.500
|
LSE
|
15:22:02
|
|
94
|
3358.000
|
CHIX
|
15:22:01
|
|
124
|
3359.500
|
CHIX
|
15:21:35
|
|
123
|
3360.000
|
BATE
|
15:21:34
|
|
96
|
3361.000
|
CHIX
|
15:21:33
|
|
582
|
3361.000
|
LSE
|
15:21:32
|
|
610
|
3361.000
|
LSE
|
15:20:53
|
|
6
|
3361.000
|
LSE
|
15:20:53
|
|
81
|
3361.000
|
CHIX
|
15:20:53
|
|
84
|
3360.000
|
BATE
|
15:20:10
|
|
39
|
3360.000
|
BATE
|
15:20:10
|
|
67
|
3361.000
|
BATE
|
15:20:05
|
|
128
|
3361.000
|
BATE
|
15:20:05
|
|
98
|
3361.500
|
CHIX
|
15:20:03
|
|
631
|
3361.500
|
LSE
|
15:19:46
|
|
103
|
3361.500
|
CHIX
|
15:19:02
|
|
35
|
3361.500
|
CHIX
|
15:19:02
|
|
61
|
3361.500
|
CHIX
|
15:19:01
|
|
569
|
3361.500
|
LSE
|
15:19:01
|
|
84
|
3359.500
|
CHIX
|
15:18:20
|
|
103
|
3360.000
|
BATE
|
15:18:14
|
|
366
|
3360.500
|
LSE
|
15:18:12
|
|
211
|
3360.500
|
LSE
|
15:18:12
|
|
6
|
3361.000
|
BATE
|
15:17:47
|
|
81
|
3361.000
|
CHIX
|
15:17:47
|
|
98
|
3361.000
|
BATE
|
15:17:47
|
|
372
|
3363.000
|
LSE
|
15:17:35
|
|
269
|
3363.000
|
LSE
|
15:17:35
|
|
173
|
3362.000
|
CHIX
|
15:16:41
|
|
124
|
3362.500
|
BATE
|
15:16:41
|
|
92
|
3362.000
|
CHIX
|
15:16:41
|
|
98
|
3362.000
|
CHIX
|
15:16:41
|
|
138
|
3362.500
|
BATE
|
15:16:41
|
|
637
|
3362.500
|
LSE
|
15:16:41
|
|
102
|
3363.000
|
BATE
|
15:16:31
|
|
114
|
3363.000
|
CHIX
|
15:16:31
|
|
630
|
3362.500
|
LSE
|
15:16:04
|
|
579
|
3361.000
|
LSE
|
15:15:13
|
|
91
|
3361.000
|
CHIX
|
15:15:13
|
|
119
|
3361.000
|
BATE
|
15:15:13
|
|
531
|
3361.000
|
LSE
|
15:15:13
|
|
89
|
3361.000
|
CHIX
|
15:15:13
|
|
107
|
3361.000
|
BATE
|
15:15:13
|
|
80
|
3361.000
|
CHIX
|
15:15:13
|
|
126
|
3361.000
|
CHIX
|
15:14:49
|
|
171
|
3359.000
|
LSE
|
15:14:03
|
|
404
|
3359.000
|
LSE
|
15:14:03
|
|
567
|
3355.000
|
LSE
|
15:13:02
|
|
38
|
3355.500
|
CHIX
|
15:12:42
|
|
85
|
3355.500
|
CHIX
|
15:12:42
|
|
50
|
3355.500
|
CHIX
|
15:12:40
|
|
4
|
3356.000
|
LSE
|
15:12:39
|
|
561
|
3356.000
|
LSE
|
15:12:39
|
|
63
|
3357.500
|
BATE
|
15:11:49
|
|
25
|
3357.500
|
CHIX
|
15:11:49
|
|
200
|
3357.500
|
CHIX
|
15:11:49
|
|
83
|
3357.500
|
BATE
|
15:11:49
|
|
25
|
3357.500
|
BATE
|
15:11:49
|
|
2
|
3357.500
|
BATE
|
15:11:49
|
|
174
|
3357.500
|
BATE
|
15:11:49
|
|
618
|
3358.000
|
LSE
|
15:11:45
|
|
109
|
3358.500
|
BATE
|
15:11:45
|
|
118
|
3358.000
|
CHIX
|
15:11:01
|
|
97
|
3358.500
|
CHIX
|
15:10:58
|
|
235
|
3358.500
|
LSE
|
15:10:57
|
|
379
|
3358.500
|
LSE
|
15:10:57
|
|
612
|
3359.000
|
LSE
|
15:10:54
|
|
87
|
3359.000
|
CHIX
|
15:10:54
|
|
531
|
3356.000
|
LSE
|
15:09:52
|
|
86
|
3355.000
|
CHIX
|
15:09:06
|
|
24
|
3355.000
|
BATE
|
15:09:06
|
|
101
|
3355.000
|
BATE
|
15:09:06
|
|
102
|
3356.000
|
CHIX
|
15:09:06
|
|
24
|
3356.000
|
CHIX
|
15:09:06
|
|
451
|
3356.500
|
LSE
|
15:09:06
|
|
179
|
3356.500
|
LSE
|
15:09:06
|
|
111
|
3356.000
|
BATE
|
15:09:06
|
|
119
|
3356.500
|
BATE
|
15:09:06
|
|
400
|
3357.000
|
LSE
|
15:09:04
|
|
95
|
3353.000
|
CHIX
|
15:08:01
|
|
25
|
3354.000
|
CHIX
|
15:07:35
|
|
64
|
3354.000
|
CHIX
|
15:07:33
|
|
100
|
3354.000
|
CHIX
|
15:07:33
|
|
114
|
3355.000
|
BATE
|
15:07:32
|
|
547
|
3354.500
|
LSE
|
15:07:32
|
|
119
|
3355.000
|
BATE
|
15:07:32
|
|
26
|
3355.500
|
BATE
|
15:07:19
|
|
98
|
3354.000
|
CHIX
|
15:07:07
|
|
631
|
3354.000
|
LSE
|
15:07:07
|
|
79
|
3355.500
|
CHIX
|
15:07:04
|
|
623
|
3353.500
|
LSE
|
15:06:21
|
|
56
|
3353.500
|
BATE
|
15:06:02
|
|
61
|
3353.500
|
BATE
|
15:06:02
|
|
56
|
3353.500
|
BATE
|
15:06:02
|
|
89
|
3353.000
|
CHIX
|
15:05:57
|
|
128
|
3353.500
|
CHIX
|
15:05:57
|
|
600
|
3353.500
|
LSE
|
15:05:57
|
|
95
|
3353.500
|
CHIX
|
15:05:57
|
|
442
|
3353.500
|
LSE
|
15:05:29
|
|
93
|
3353.500
|
CHIX
|
15:05:29
|
|
129
|
3351.500
|
CHIX
|
15:04:40
|
|
122
|
3352.000
|
LSE
|
15:04:40
|
|
122
|
3352.000
|
LSE
|
15:04:40
|
|
394
|
3352.000
|
LSE
|
15:04:40
|
|
86
|
3352.500
|
CHIX
|
15:04:39
|
|
624
|
3355.000
|
LSE
|
15:03:46
|
|
117
|
3353.500
|
BATE
|
15:03:27
|
|
95
|
3358.000
|
CHIX
|
15:03:26
|
|
596
|
3359.500
|
LSE
|
15:03:26
|
|
112
|
3359.000
|
BATE
|
15:03:26
|
|
2
|
3359.000
|
BATE
|
15:03:26
|
|
103
|
3359.000
|
BATE
|
15:03:26
|
|
37
|
3359.500
|
CHIX
|
15:02:42
|
|
65
|
3359.500
|
CHIX
|
15:02:42
|
|
148
|
3359.000
|
CHIX
|
15:02:33
|
|
579
|
3359.000
|
LSE
|
15:02:33
|
|
5
|
3361.000
|
CHIX
|
15:02:29
|
|
848
|
3360.500
|
LSE
|
15:02:17
|
|
193
|
3361.000
|
CHIX
|
15:02:17
|
|
113
|
3360.500
|
BATE
|
15:02:17
|
|
103
|
3360.500
|
BATE
|
15:02:17
|
|
97
|
3361.000
|
CHIX
|
15:02:17
|
|
250
|
3361.500
|
LSE
|
15:02:11
|
|
184
|
3360.500
|
BATE
|
15:01:52
|
|
11
|
3360.500
|
BATE
|
15:01:52
|
|
73
|
3360.500
|
BATE
|
15:01:52
|
|
112
|
3361.000
|
CHIX
|
15:01:49
|
|
38
|
3362.500
|
CHIX
|
15:01:46
|
|
87
|
3357.500
|
CHIX
|
15:01:10
|
|
611
|
3357.500
|
LSE
|
15:01:10
|
|
529
|
3358.000
|
LSE
|
15:01:08
|
|
96
|
3349.500
|
CHIX
|
15:00:06
|
|
85
|
3349.500
|
CHIX
|
15:00:06
|
|
620
|
3350.000
|
LSE
|
15:00:06
|
|
63
|
3350.500
|
BATE
|
14:59:26
|
|
132
|
3350.000
|
LSE
|
14:59:25
|
|
295
|
3350.000
|
LSE
|
14:59:25
|
|
153
|
3350.000
|
LSE
|
14:59:25
|
|
87
|
3350.500
|
CHIX
|
14:59:14
|
|
96
|
3350.500
|
CHIX
|
14:59:14
|
|
112
|
3350.500
|
BATE
|
14:59:14
|
|
467
|
3352.000
|
LSE
|
14:59:12
|
|
180
|
3352.000
|
LSE
|
14:59:12
|
|
128
|
3352.500
|
CHIX
|
14:59:12
|
|
600
|
3352.500
|
LSE
|
14:59:12
|
|
110
|
3349.500
|
BATE
|
14:57:29
|
|
542
|
3350.000
|
LSE
|
14:57:29
|
|
113
|
3350.000
|
CHIX
|
14:57:29
|
|
119
|
3351.000
|
BATE
|
14:57:27
|
|
104
|
3351.000
|
CHIX
|
14:57:27
|
|
187
|
3352.000
|
BATE
|
14:57:20
|
|
96
|
3352.500
|
CHIX
|
14:57:20
|
|
112
|
3353.000
|
CHIX
|
14:57:16
|
|
149
|
3352.500
|
LSE
|
14:57:15
|
|
304
|
3352.500
|
LSE
|
14:57:15
|
|
125
|
3352.500
|
LSE
|
14:57:15
|
|
86
|
3350.500
|
CHIX
|
14:56:36
|
|
637
|
3350.500
|
LSE
|
14:56:34
|
|
96
|
3351.000
|
CHIX
|
14:56:30
|
|
119
|
3347.500
|
BATE
|
14:56:00
|
|
569
|
3348.500
|
LSE
|
14:55:57
|
|
6
|
3348.500
|
CHIX
|
14:55:27
|
|
418
|
3346.000
|
LSE
|
14:55:08
|
|
192
|
3346.000
|
LSE
|
14:55:08
|
|
89
|
3345.000
|
CHIX
|
14:54:31
|
|
640
|
3345.500
|
LSE
|
14:54:26
|
|
96
|
3346.000
|
CHIX
|
14:54:06
|
|
89
|
3347.000
|
CHIX
|
14:54:01
|
|
96
|
3347.000
|
CHIX
|
14:54:01
|
|
144
|
3347.000
|
BATE
|
14:54:01
|
|
109
|
3348.000
|
BATE
|
14:54:01
|
|
198
|
3348.000
|
LSE
|
14:54:01
|
|
102
|
3348.000
|
BATE
|
14:54:01
|
|
449
|
3348.000
|
LSE
|
14:54:01
|
|
108
|
3348.000
|
BATE
|
14:54:01
|
|
96
|
3348.500
|
CHIX
|
14:53:59
|
|
92
|
3348.500
|
CHIX
|
14:53:59
|
|
116
|
3348.000
|
BATE
|
14:53:26
|
|
535
|
3348.000
|
LSE
|
14:53:14
|
|
170
|
3348.500
|
CHIX
|
14:53:12
|
|
168
|
3348.500
|
LSE
|
14:53:07
|
|
387
|
3348.500
|
LSE
|
14:53:07
|
|
525
|
3345.000
|
LSE
|
14:52:19
|
|
500
|
3346.000
|
LSE
|
14:52:14
|
|
91
|
3343.500
|
CHIX
|
14:51:53
|
|
6
|
3343.500
|
CHIX
|
14:51:53
|
|
326
|
3343.500
|
LSE
|
14:51:53
|
|
174
|
3343.500
|
LSE
|
14:51:53
|
|
22
|
3343.500
|
LSE
|
14:51:53
|
|
77
|
3343.500
|
CHIX
|
14:51:53
|
|
57
|
3343.500
|
CHIX
|
14:51:53
|
|
121
|
3339.500
|
BATE
|
14:50:08
|
|
93
|
3339.500
|
CHIX
|
14:50:08
|
|
100
|
3339.500
|
BATE
|
14:50:08
|
|
91
|
3339.500
|
CHIX
|
14:50:08
|
|
107
|
3339.500
|
BATE
|
14:50:08
|
|
276
|
3340.500
|
LSE
|
14:50:03
|
|
250
|
3340.500
|
LSE
|
14:50:03
|
|
33
|
3340.500
|
LSE
|
14:50:03
|
|
89
|
3340.500
|
CHIX
|
14:50:03
|
|
483
|
3340.000
|
LSE
|
14:50:03
|
|
86
|
3340.000
|
LSE
|
14:50:03
|
|
126
|
3340.500
|
CHIX
|
14:50:03
|
|
422
|
3341.000
|
LSE
|
14:49:35
|
|
159
|
3341.000
|
LSE
|
14:49:35
|
|
127
|
3341.000
|
BATE
|
14:48:58
|
|
85
|
3341.000
|
CHIX
|
14:48:58
|
|
85
|
3341.500
|
CHIX
|
14:48:58
|
|
127
|
3341.500
|
BATE
|
14:48:58
|
|
89
|
3342.000
|
CHIX
|
14:48:58
|
|
20
|
3342.000
|
LSE
|
14:48:58
|
|
371
|
3342.000
|
LSE
|
14:48:58
|
|
244
|
3342.000
|
LSE
|
14:48:58
|
|
114
|
3342.000
|
BATE
|
14:48:58
|
|
81
|
3341.000
|
CHIX
|
14:48:38
|
|
111
|
3340.500
|
BATE
|
14:48:30
|
|
598
|
3340.000
|
LSE
|
14:48:30
|
|
50
|
3340.000
|
LSE
|
14:48:16
|
|
250
|
3340.000
|
LSE
|
14:48:16
|
|
84
|
3338.000
|
CHIX
|
14:47:27
|
|
80
|
3338.000
|
CHIX
|
14:47:27
|
|
123
|
3338.500
|
CHIX
|
14:47:27
|
|
601
|
3338.500
|
LSE
|
14:47:27
|
|
81
|
3339.000
|
BATE
|
14:47:24
|
|
47
|
3339.000
|
BATE
|
14:47:24
|
|
610
|
3339.500
|
LSE
|
14:47:05
|
|
100
|
3339.500
|
CHIX
|
14:46:55
|
|
564
|
3339.500
|
LSE
|
14:46:11
|
|
55
|
3339.000
|
CHIX
|
14:45:44
|
|
37
|
3339.000
|
CHIX
|
14:45:44
|
|
89
|
3340.000
|
BATE
|
14:45:40
|
|
133
|
3340.000
|
CHIX
|
14:45:40
|
|
25
|
3340.000
|
BATE
|
14:45:40
|
|
523
|
3340.000
|
LSE
|
14:45:40
|
|
31
|
3340.000
|
BATE
|
14:45:40
|
|
75
|
3340.000
|
BATE
|
14:45:40
|
|
6
|
3340.000
|
CHIX
|
14:45:40
|
|
19
|
3341.500
|
CHIX
|
14:45:33
|
|
647
|
3341.500
|
LSE
|
14:45:28
|
|
174
|
3342.500
|
LSE
|
14:45:24
|
|
98
|
3341.000
|
CHIX
|
14:44:47
|
|
404
|
3342.000
|
LSE
|
14:44:41
|
|
201
|
3342.000
|
LSE
|
14:44:41
|
|
95
|
3341.500
|
CHIX
|
14:44:17
|
|
86
|
3342.000
|
CHIX
|
14:44:17
|
|
387
|
3342.000
|
LSE
|
14:44:17
|
|
137
|
3342.000
|
LSE
|
14:44:17
|
|
531
|
3341.500
|
LSE
|
14:43:45
|
|
85
|
3342.000
|
CHIX
|
14:43:32
|
|
89
|
3342.000
|
CHIX
|
14:43:32
|
|
111
|
3342.500
|
BATE
|
14:43:06
|
|
93
|
3344.000
|
BATE
|
14:43:05
|
|
22
|
3344.000
|
BATE
|
14:43:05
|
|
531
|
3345.500
|
LSE
|
14:43:03
|
|
111
|
3345.500
|
BATE
|
14:43:03
|
|
102
|
3345.500
|
BATE
|
14:43:03
|
|
95
|
3346.000
|
CHIX
|
14:42:59
|
|
81
|
3346.000
|
CHIX
|
14:42:59
|
|
119
|
3346.500
|
BATE
|
14:42:59
|
|
91
|
3346.000
|
CHIX
|
14:42:59
|
|
624
|
3346.500
|
LSE
|
14:42:59
|
|
97
|
3346.500
|
CHIX
|
14:42:48
|
|
601
|
3347.500
|
LSE
|
14:42:12
|
|
97
|
3346.000
|
CHIX
|
14:41:44
|
|
90
|
3347.500
|
CHIX
|
14:41:30
|
|
619
|
3348.000
|
LSE
|
14:41:27
|
|
110
|
3349.000
|
BATE
|
14:41:23
|
|
38
|
3349.000
|
BATE
|
14:41:23
|
|
64
|
3349.000
|
BATE
|
14:41:21
|
|
4
|
3350.000
|
CHIX
|
14:41:18
|
|
85
|
3350.000
|
CHIX
|
14:41:18
|
|
645
|
3350.500
|
LSE
|
14:41:18
|
|
87
|
3351.000
|
CHIX
|
14:41:15
|
|
178
|
3351.500
|
CHIX
|
14:41:11
|
|
104
|
3351.000
|
CHIX
|
14:40:53
|
|
3
|
3350.500
|
CHIX
|
14:40:41
|
|
609
|
3349.500
|
LSE
|
14:40:35
|
|
37
|
3349.500
|
LSE
|
14:40:35
|
|
89
|
3349.500
|
LSE
|
14:40:22
|
|
74
|
3349.500
|
LSE
|
14:40:22
|
|
395
|
3349.500
|
LSE
|
14:40:22
|
|
85
|
3346.000
|
CHIX
|
14:39:38
|
|
23
|
3347.000
|
BATE
|
14:39:29
|
|
94
|
3347.000
|
BATE
|
14:39:29
|
|
83
|
3348.000
|
CHIX
|
14:39:28
|
|
142
|
3349.500
|
BATE
|
14:39:28
|
|
647
|
3350.000
|
LSE
|
14:39:24
|
|
93
|
3350.000
|
CHIX
|
14:39:24
|
|
90
|
3350.500
|
CHIX
|
14:39:17
|
|
68
|
3351.500
|
CHIX
|
14:39:03
|
|
4
|
3351.500
|
CHIX
|
14:39:03
|
|
614
|
3351.000
|
LSE
|
14:39:03
|
|
101
|
3350.500
|
BATE
|
14:39:03
|
|
121
|
3350.500
|
BATE
|
14:39:03
|
|
110
|
3351.500
|
BATE
|
14:38:56
|
|
103
|
3351.500
|
BATE
|
14:38:42
|
|
142
|
3353.500
|
CHIX
|
14:38:41
|
|
600
|
3353.500
|
LSE
|
14:38:41
|
|
92
|
3353.500
|
CHIX
|
14:38:41
|
|
207
|
3354.000
|
LSE
|
14:38:40
|
|
347
|
3354.000
|
LSE
|
14:38:40
|
|
44
|
3352.500
|
CHIX
|
14:38:21
|
|
45
|
3352.500
|
CHIX
|
14:38:21
|
|
92
|
3350.500
|
CHIX
|
14:38:06
|
|
2
|
3350.500
|
CHIX
|
14:38:06
|
|
289
|
3347.500
|
LSE
|
14:37:42
|
|
332
|
3347.500
|
LSE
|
14:37:42
|
|
61
|
3348.500
|
BATE
|
14:37:39
|
|
57
|
3348.500
|
BATE
|
14:37:39
|
|
81
|
3348.500
|
BATE
|
14:37:39
|
|
27
|
3348.500
|
BATE
|
14:37:34
|
|
642
|
3351.000
|
LSE
|
14:37:34
|
|
95
|
3351.000
|
CHIX
|
14:37:34
|
|
571
|
3352.500
|
LSE
|
14:37:33
|
|
119
|
3348.000
|
CHIX
|
14:37:12
|
|
116
|
3348.500
|
BATE
|
14:37:11
|
|
123
|
3348.500
|
BATE
|
14:37:11
|
|
590
|
3348.500
|
LSE
|
14:37:09
|
|
93
|
3347.500
|
CHIX
|
14:37:01
|
|
97
|
3344.000
|
CHIX
|
14:36:42
|
|
216
|
3344.000
|
LSE
|
14:36:40
|
|
420
|
3344.000
|
LSE
|
14:36:40
|
|
125
|
3344.000
|
BATE
|
14:36:40
|
|
22
|
3341.500
|
CHIX
|
14:36:27
|
|
61
|
3341.500
|
CHIX
|
14:36:27
|
|
163
|
3342.000
|
LSE
|
14:36:27
|
|
599
|
3342.000
|
LSE
|
14:36:27
|
|
36
|
3336.500
|
CHIX
|
14:36:03
|
|
87
|
3334.500
|
CHIX
|
14:35:48
|
|
104
|
3334.000
|
BATE
|
14:35:46
|
|
42
|
3333.500
|
CHIX
|
14:35:36
|
|
42
|
3333.500
|
CHIX
|
14:35:36
|
|
566
|
3332.000
|
LSE
|
14:35:21
|
|
25
|
3333.000
|
CHIX
|
14:35:15
|
|
36
|
3332.500
|
CHIX
|
14:35:15
|
|
147
|
3331.500
|
BATE
|
14:35:10
|
|
590
|
3331.500
|
LSE
|
14:35:10
|
|
81
|
3332.000
|
CHIX
|
14:35:08
|
|
586
|
3330.000
|
LSE
|
14:34:50
|
|
182
|
3330.000
|
CHIX
|
14:34:50
|
|
6
|
3328.500
|
BATE
|
14:34:07
|
|
13
|
3328.500
|
BATE
|
14:34:07
|
|
87
|
3328.500
|
BATE
|
14:34:07
|
|
592
|
3329.000
|
LSE
|
14:34:05
|
|
103
|
3329.000
|
BATE
|
14:34:05
|
|
114
|
3329.000
|
CHIX
|
14:34:05
|
|
140
|
3329.500
|
CHIX
|
14:34:04
|
|
619
|
3330.000
|
LSE
|
14:34:04
|
|
99
|
3330.000
|
CHIX
|
14:33:56
|
|
537
|
3328.000
|
LSE
|
14:33:37
|
|
533
|
3328.500
|
LSE
|
14:33:33
|
|
95
|
3325.000
|
CHIX
|
14:32:53
|
|
97
|
3326.500
|
CHIX
|
14:32:53
|
|
631
|
3327.000
|
LSE
|
14:32:50
|
|
123
|
3327.000
|
BATE
|
14:32:50
|
|
123
|
3327.000
|
BATE
|
14:32:50
|
|
95
|
3327.000
|
CHIX
|
14:32:50
|
|
93
|
3327.500
|
CHIX
|
14:32:50
|
|
599
|
3327.500
|
LSE
|
14:32:50
|
|
121
|
3328.000
|
BATE
|
14:32:49
|
|
102
|
3327.500
|
CHIX
|
14:32:38
|
|
88
|
3327.500
|
CHIX
|
14:32:38
|
|
51
|
3327.000
|
BATE
|
14:32:27
|
|
54
|
3327.000
|
BATE
|
14:32:27
|
|
14
|
3327.000
|
BATE
|
14:32:27
|
|
1
|
3327.000
|
BATE
|
14:32:21
|
|
103
|
3327.000
|
BATE
|
14:32:21
|
|
622
|
3329.000
|
LSE
|
14:32:19
|
|
85
|
3329.000
|
CHIX
|
14:32:19
|
|
557
|
3329.500
|
LSE
|
14:32:18
|
|
108
|
3330.000
|
BATE
|
14:32:18
|
|
78
|
3330.000
|
BATE
|
14:32:18
|
|
25
|
3330.000
|
BATE
|
14:32:18
|
|
81
|
3330.000
|
CHIX
|
14:32:18
|
|
237
|
3325.000
|
LSE
|
14:31:57
|
|
196
|
3325.000
|
LSE
|
14:31:57
|
|
185
|
3325.000
|
LSE
|
14:31:57
|
|
92
|
3325.000
|
CHIX
|
14:31:57
|
|
89
|
3325.000
|
CHIX
|
14:31:57
|
|
619
|
3325.500
|
LSE
|
14:31:57
|
|
86
|
3326.000
|
CHIX
|
14:31:48
|
|
605
|
3324.000
|
LSE
|
14:31:39
|
|
109
|
3324.000
|
CHIX
|
14:31:37
|
|
629
|
3322.000
|
LSE
|
14:31:23
|
|
96
|
3322.000
|
CHIX
|
14:31:23
|
|
533
|
3313.500
|
LSE
|
14:30:57
|
|
646
|
3308.500
|
LSE
|
14:30:16
|
|
96
|
3305.500
|
CHIX
|
14:29:51
|
|
11
|
3305.000
|
BATE
|
14:29:51
|
|
100
|
3305.000
|
BATE
|
14:29:51
|
|
96
|
3306.500
|
CHIX
|
14:29:51
|
|
98
|
3306.500
|
CHIX
|
14:29:51
|
|
583
|
3307.500
|
LSE
|
14:29:50
|
|
86
|
3308.000
|
CHIX
|
14:29:50
|
|
618
|
3308.000
|
LSE
|
14:29:28
|
|
493
|
3308.000
|
LSE
|
14:29:28
|
|
38
|
3308.000
|
LSE
|
14:29:28
|
|
10
|
3306.500
|
LSE
|
14:29:01
|
|
10
|
3304.500
|
LSE
|
14:28:38
|
|
10
|
3304.500
|
LSE
|
14:28:38
|
|
100
|
3306.000
|
BATE
|
14:28:00
|
|
103
|
3307.000
|
BATE
|
14:27:59
|
|
94
|
3308.000
|
CHIX
|
14:27:59
|
|
295
|
3309.000
|
LSE
|
14:27:59
|
|
200
|
3309.000
|
LSE
|
14:27:59
|
|
46
|
3309.000
|
LSE
|
14:27:59
|
|
99
|
3309.000
|
CHIX
|
14:27:37
|
|
112
|
3310.500
|
BATE
|
14:27:31
|
|
91
|
3310.500
|
CHIX
|
14:27:31
|
|
98
|
3312.000
|
CHIX
|
14:27:29
|
|
394
|
3313.000
|
LSE
|
14:27:14
|
|
237
|
3313.000
|
LSE
|
14:27:14
|
|
133
|
3310.000
|
BATE
|
14:26:49
|
|
565
|
3310.500
|
LSE
|
14:26:25
|
|
125
|
3310.500
|
CHIX
|
14:26:25
|
|
88
|
3311.500
|
CHIX
|
14:26:10
|
|
83
|
3311.500
|
CHIX
|
14:26:10
|
|
117
|
3311.500
|
BATE
|
14:26:10
|
|
357
|
3312.000
|
LSE
|
14:26:04
|
|
198
|
3312.000
|
LSE
|
14:26:04
|
|
145
|
3311.500
|
CHIX
|
14:24:49
|
|
633
|
3311.500
|
LSE
|
14:24:49
|
|
589
|
3312.000
|
LSE
|
14:24:34
|
|
86
|
3312.000
|
CHIX
|
14:24:34
|
|
104
|
3312.000
|
BATE
|
14:24:34
|
|
84
|
3309.000
|
CHIX
|
14:22:15
|
|
27
|
3309.000
|
LSE
|
14:22:00
|
|
523
|
3309.000
|
LSE
|
14:22:00
|
|
111
|
3309.500
|
BATE
|
14:21:55
|
|
87
|
3310.000
|
CHIX
|
14:21:47
|
|
59
|
3310.500
|
BATE
|
14:21:35
|
|
98
|
3310.500
|
CHIX
|
14:21:04
|
|
504
|
3311.000
|
LSE
|
14:21:04
|
|
81
|
3311.000
|
LSE
|
14:21:04
|
|
108
|
3310.000
|
BATE
|
14:20:14
|
|
97
|
3311.000
|
CHIX
|
14:20:09
|
|
97
|
3311.000
|
CHIX
|
14:20:09
|
|
543
|
3311.500
|
LSE
|
14:20:06
|
|
589
|
3311.000
|
LSE
|
14:19:07
|
|
89
|
3310.000
|
CHIX
|
14:16:53
|
|
3
|
3311.500
|
BATE
|
14:16:25
|
|
120
|
3311.500
|
BATE
|
14:16:25
|
|
6
|
3311.500
|
BATE
|
14:16:25
|
|
77
|
3311.500
|
BATE
|
14:16:25
|
|
27
|
3311.500
|
BATE
|
14:16:25
|
|
89
|
3312.000
|
CHIX
|
14:16:25
|
|
619
|
3313.000
|
LSE
|
14:16:25
|
|
89
|
3313.000
|
CHIX
|
14:16:25
|
|
177
|
3313.000
|
BATE
|
14:16:25
|
|
10
|
3313.500
|
CHIX
|
14:16:20
|
|
100
|
3313.500
|
CHIX
|
14:16:20
|
|
15
|
3313.500
|
BATE
|
14:16:20
|
|
136
|
3313.500
|
BATE
|
14:16:20
|
|
590
|
3312.000
|
LSE
|
14:15:08
|
|
85
|
3312.000
|
CHIX
|
14:15:08
|
|
518
|
3312.500
|
LSE
|
14:15:08
|
|
100
|
3312.500
|
LSE
|
14:15:08
|
|
98
|
3309.000
|
CHIX
|
14:12:24
|
|
96
|
3309.500
|
CHIX
|
14:12:14
|
|
103
|
3309.000
|
LSE
|
14:11:15
|
|
485
|
3309.000
|
LSE
|
14:11:15
|
|
84
|
3308.000
|
CHIX
|
14:10:15
|
|
85
|
3308.000
|
CHIX
|
14:10:15
|
|
576
|
3308.500
|
LSE
|
14:10:15
|
|
53
|
3308.500
|
BATE
|
14:08:44
|
|
31
|
3308.500
|
BATE
|
14:08:44
|
|
20
|
3308.500
|
BATE
|
14:08:44
|
|
10
|
3308.500
|
BATE
|
14:08:44
|
|
96
|
3308.500
|
BATE
|
14:08:44
|
|
633
|
3309.000
|
LSE
|
14:08:44
|
|
90
|
3310.000
|
CHIX
|
14:07:24
|
|
89
|
3307.000
|
CHIX
|
14:06:27
|
|
124
|
3307.500
|
BATE
|
14:06:27
|
|
397
|
3309.000
|
LSE
|
14:05:58
|
|
161
|
3309.000
|
LSE
|
14:05:58
|
|
92
|
3309.000
|
CHIX
|
14:05:58
|
|
98
|
3309.000
|
CHIX
|
14:05:58
|
|
100
|
3309.000
|
CHIX
|
14:05:58
|
|
128
|
3308.500
|
BATE
|
14:04:51
|
|
42
|
3308.500
|
BATE
|
14:04:51
|
|
134
|
3309.000
|
LSE
|
14:04:51
|
|
430
|
3309.000
|
LSE
|
14:04:51
|
|
558
|
3309.000
|
LSE
|
14:03:48
|
|
99
|
3309.000
|
CHIX
|
14:03:48
|
|
96
|
3309.000
|
CHIX
|
14:03:16
|
|
553
|
3308.500
|
LSE
|
14:01:53
|
|
580
|
3304.000
|
LSE
|
14:00:28
|
|
94
|
3304.000
|
LSE
|
14:00:06
|
|
98
|
3304.500
|
CHIX
|
14:00:04
|
|
110
|
3306.000
|
BATE
|
13:59:13
|
|
6
|
3306.000
|
BATE
|
13:59:13
|
|
17
|
3306.000
|
BATE
|
13:59:13
|
|
99
|
3306.000
|
BATE
|
13:59:13
|
|
99
|
3306.500
|
CHIX
|
13:59:10
|
|
4
|
3306.500
|
CHIX
|
13:59:10
|
|
86
|
3306.500
|
CHIX
|
13:59:10
|
|
102
|
3307.000
|
BATE
|
13:59:09
|
|
85
|
3307.500
|
CHIX
|
13:59:00
|
|
270
|
3306.500
|
LSE
|
13:58:10
|
|
67
|
3306.500
|
LSE
|
13:58:10
|
|
250
|
3306.500
|
LSE
|
13:58:10
|
|
582
|
3306.000
|
LSE
|
13:58:10
|
|
98
|
3306.500
|
CHIX
|
13:57:52
|
|
588
|
3304.000
|
LSE
|
13:56:44
|
|
186
|
3304.000
|
CHIX
|
13:56:44
|
|
114
|
3299.500
|
BATE
|
13:54:52
|
|
27
|
3299.500
|
BATE
|
13:54:52
|
|
91
|
3299.500
|
BATE
|
13:54:52
|
|
220
|
3300.000
|
LSE
|
13:54:40
|
|
369
|
3300.000
|
LSE
|
13:54:40
|
|
77
|
3297.500
|
BATE
|
13:52:27
|
|
19
|
3297.500
|
BATE
|
13:52:27
|
|
7
|
3297.500
|
BATE
|
13:52:27
|
|
42
|
3298.000
|
CHIX
|
13:52:27
|
|
46
|
3298.000
|
CHIX
|
13:52:27
|
|
56
|
3298.500
|
LSE
|
13:52:27
|
|
250
|
3298.500
|
LSE
|
13:52:27
|
|
220
|
3298.500
|
LSE
|
13:52:27
|
|
174
|
3298.500
|
CHIX
|
13:52:27
|
|
79
|
3298.500
|
LSE
|
13:52:27
|
|
451
|
3298.500
|
LSE
|
13:52:27
|
|
60
|
3295.500
|
CHIX
|
13:49:54
|
|
31
|
3295.500
|
CHIX
|
13:49:54
|
|
633
|
3296.000
|
LSE
|
13:49:54
|
|
11
|
3296.000
|
LSE
|
13:49:54
|
|
33
|
3300.000
|
BATE
|
13:48:02
|
|
56
|
3300.000
|
BATE
|
13:48:02
|
|
93
|
3300.000
|
CHIX
|
13:48:02
|
|
33
|
3300.000
|
BATE
|
13:48:02
|
|
603
|
3303.000
|
LSE
|
13:47:11
|
|
77
|
3303.000
|
CHIX
|
13:47:11
|
|
11
|
3303.000
|
CHIX
|
13:47:11
|
|
15
|
3304.000
|
CHIX
|
13:46:32
|
|
66
|
3304.000
|
CHIX
|
13:46:32
|
|
41
|
3304.500
|
BATE
|
13:46:30
|
|
13
|
3304.500
|
BATE
|
13:46:30
|
|
69
|
3304.500
|
BATE
|
13:46:30
|
|
116
|
3305.000
|
BATE
|
13:46:30
|
|
99
|
3305.500
|
CHIX
|
13:45:53
|
|
640
|
3305.500
|
LSE
|
13:45:53
|
|
87
|
3303.500
|
CHIX
|
13:44:37
|
|
581
|
3304.000
|
LSE
|
13:43:53
|
|
86
|
3306.500
|
CHIX
|
13:42:42
|
|
50
|
3306.500
|
BATE
|
13:42:42
|
|
97
|
3306.500
|
CHIX
|
13:42:42
|
|
69
|
3306.500
|
BATE
|
13:42:42
|
|
577
|
3308.000
|
LSE
|
13:42:18
|
|
127
|
3308.000
|
CHIX
|
13:42:18
|
|
111
|
3308.000
|
BATE
|
13:42:18
|
|
111
|
3308.500
|
BATE
|
13:42:07
|
|
577
|
3309.500
|
LSE
|
13:41:20
|
|
99
|
3309.500
|
CHIX
|
13:41:20
|
|
81
|
3309.000
|
CHIX
|
13:40:15
|
|
98
|
3309.000
|
CHIX
|
13:40:15
|
|
101
|
3308.000
|
BATE
|
13:39:11
|
|
606
|
3309.000
|
LSE
|
13:38:57
|
|
595
|
3309.000
|
LSE
|
13:38:57
|
|
81
|
3309.500
|
CHIX
|
13:36:47
|
|
119
|
3309.500
|
BATE
|
13:36:47
|
|
138
|
3309.500
|
BATE
|
13:36:47
|
|
81
|
3309.500
|
CHIX
|
13:36:47
|
|
426
|
3310.000
|
LSE
|
13:36:47
|
|
190
|
3310.000
|
LSE
|
13:36:47
|
|
87
|
3310.000
|
CHIX
|
13:36:47
|
|
99
|
3309.000
|
CHIX
|
13:35:48
|
|
573
|
3306.500
|
LSE
|
13:35:21
|
|
10
|
3306.500
|
LSE
|
13:35:21
|
|
10
|
3306.500
|
LSE
|
13:35:21
|
|
92
|
3302.000
|
CHIX
|
13:33:03
|
|
280
|
3303.000
|
LSE
|
13:32:56
|
|
327
|
3303.000
|
LSE
|
13:32:56
|
|
89
|
3297.500
|
CHIX
|
13:31:05
|
|
121
|
3299.000
|
BATE
|
13:31:04
|
|
134
|
3300.000
|
LSE
|
13:30:59
|
|
250
|
3300.000
|
LSE
|
13:30:59
|
|
200
|
3300.000
|
LSE
|
13:30:59
|
|
110
|
3300.500
|
CHIX
|
13:30:34
|
|
123
|
3301.000
|
BATE
|
13:30:20
|
|
152
|
3301.500
|
LSE
|
13:30:20
|
|
375
|
3301.500
|
LSE
|
13:30:20
|
|
96
|
3301.500
|
CHIX
|
13:30:20
|
|
87
|
3301.000
|
CHIX
|
13:28:45
|
|
599
|
3301.500
|
LSE
|
13:28:43
|
|
100
|
3302.500
|
BATE
|
13:27:29
|
|
3
|
3302.500
|
BATE
|
13:27:29
|
|
89
|
3302.500
|
CHIX
|
13:27:29
|
|
98
|
3302.500
|
CHIX
|
13:27:29
|
|
79
|
3302.500
|
BATE
|
13:27:29
|
|
33
|
3302.500
|
BATE
|
13:27:29
|
|
9
|
3304.000
|
LSE
|
13:25:53
|
|
73
|
3304.000
|
LSE
|
13:25:53
|
|
283
|
3304.000
|
LSE
|
13:25:53
|
|
230
|
3304.000
|
LSE
|
13:25:53
|
|
117
|
3303.500
|
BATE
|
13:24:49
|
|
94
|
3304.000
|
CHIX
|
13:24:49
|
|
109
|
3304.000
|
LSE
|
13:24:49
|
|
513
|
3304.000
|
LSE
|
13:24:49
|
|
35
|
3304.500
|
CHIX
|
13:24:17
|
|
94
|
3300.500
|
CHIX
|
13:22:10
|
|
89
|
3301.500
|
CHIX
|
13:21:20
|
|
24
|
3302.000
|
BATE
|
13:20:47
|
|
91
|
3302.000
|
BATE
|
13:20:47
|
|
96
|
3302.000
|
CHIX
|
13:20:47
|
|
125
|
3302.000
|
BATE
|
13:20:47
|
|
133
|
3303.000
|
LSE
|
13:20:21
|
|
230
|
3303.000
|
LSE
|
13:20:21
|
|
220
|
3302.500
|
LSE
|
13:20:21
|
|
412
|
3302.500
|
LSE
|
13:20:21
|
|
214
|
3302.500
|
LSE
|
13:20:21
|
|
15
|
3300.500
|
LSE
|
13:19:42
|
|
94
|
3300.000
|
CHIX
|
13:18:11
|
|
624
|
3301.500
|
LSE
|
13:18:10
|
|
95
|
3297.500
|
CHIX
|
13:15:38
|
|
89
|
3297.500
|
CHIX
|
13:15:38
|
|
611
|
3299.000
|
LSE
|
13:15:04
|
|
75
|
3293.500
|
BATE
|
13:13:21
|
|
36
|
3293.500
|
BATE
|
13:13:21
|
|
112
|
3293.500
|
BATE
|
13:13:21
|
|
84
|
3293.500
|
CHIX
|
13:13:21
|
|
275
|
3294.500
|
LSE
|
13:12:44
|
|
250
|
3294.500
|
LSE
|
13:12:44
|
|
97
|
3292.500
|
CHIX
|
13:10:35
|
|
92
|
3292.000
|
CHIX
|
13:10:35
|
|
639
|
3292.500
|
LSE
|
13:10:35
|
|
96
|
3292.500
|
CHIX
|
13:08:41
|
|
103
|
3292.500
|
BATE
|
13:08:41
|
|
383
|
3292.500
|
LSE
|
13:07:39
|
|
138
|
3292.500
|
LSE
|
13:07:39
|
|
109
|
3293.500
|
BATE
|
13:07:09
|
|
91
|
3293.500
|
CHIX
|
13:07:09
|
|
8
|
3293.500
|
CHIX
|
13:07:09
|
|
85
|
3293.500
|
CHIX
|
13:07:09
|
|
591
|
3294.500
|
LSE
|
13:06:44
|
|
38
|
3294.500
|
CHIX
|
13:06:16
|
|
111
|
3290.500
|
BATE
|
13:03:30
|
|
94
|
3293.000
|
CHIX
|
13:03:27
|
|
558
|
3294.000
|
LSE
|
13:03:21
|
|
90
|
3295.000
|
CHIX
|
13:01:30
|
|
576
|
3296.500
|
LSE
|
13:01:27
|
|
123
|
3297.000
|
BATE
|
13:00:49
|
|
80
|
3297.500
|
CHIX
|
13:00:49
|
|
520
|
3298.000
|
LSE
|
13:00:07
|
|
105
|
3298.500
|
CHIX
|
13:00:07
|
|
115
|
3296.000
|
BATE
|
12:58:27
|
|
97
|
3299.500
|
CHIX
|
12:57:14
|
|
108
|
3299.000
|
BATE
|
12:57:14
|
|
92
|
3299.500
|
CHIX
|
12:57:14
|
|
47
|
3300.000
|
BATE
|
12:57:14
|
|
637
|
3300.000
|
LSE
|
12:57:14
|
|
62
|
3300.000
|
BATE
|
12:57:14
|
|
86
|
3301.500
|
CHIX
|
12:56:08
|
|
27
|
3297.000
|
LSE
|
12:54:30
|
|
73
|
3297.000
|
LSE
|
12:54:30
|
|
290
|
3296.500
|
LSE
|
12:54:30
|
|
253
|
3297.000
|
LSE
|
12:54:30
|
|
97
|
3297.000
|
CHIX
|
12:54:30
|
|
86
|
3291.000
|
CHIX
|
12:52:49
|
|
385
|
3292.000
|
LSE
|
12:52:45
|
|
162
|
3292.000
|
LSE
|
12:52:44
|
|
107
|
3290.500
|
BATE
|
12:52:00
|
|
89
|
3289.500
|
CHIX
|
12:50:13
|
|
475
|
3290.000
|
LSE
|
12:50:13
|
|
99
|
3290.000
|
LSE
|
12:50:13
|
|
81
|
3289.500
|
CHIX
|
12:48:49
|
|
583
|
3289.500
|
LSE
|
12:48:49
|
|
94
|
3289.500
|
CHIX
|
12:48:49
|
|
114
|
3289.500
|
BATE
|
12:48:49
|
|
563
|
3291.000
|
LSE
|
12:45:57
|
|
117
|
3292.000
|
BATE
|
12:45:25
|
|
116
|
3293.000
|
CHIX
|
12:44:53
|
|
341
|
3292.500
|
LSE
|
12:44:53
|
|
261
|
3292.500
|
LSE
|
12:44:53
|
|
89
|
3292.500
|
CHIX
|
12:44:53
|
|
117
|
3292.000
|
BATE
|
12:44:02
|
|
93
|
3293.000
|
CHIX
|
12:43:11
|
|
26
|
3293.000
|
CHIX
|
12:43:11
|
|
20
|
3293.000
|
CHIX
|
12:43:11
|
|
27
|
3293.000
|
LSE
|
12:43:05
|
|
600
|
3293.000
|
LSE
|
12:43:05
|
|
104
|
3293.500
|
BATE
|
12:41:01
|
|
122
|
3295.500
|
BATE
|
12:41:01
|
|
86
|
3295.500
|
CHIX
|
12:41:01
|
|
123
|
3296.000
|
CHIX
|
12:40:57
|
|
478
|
3295.500
|
LSE
|
12:39:33
|
|
121
|
3295.500
|
CHIX
|
12:39:33
|
|
167
|
3295.500
|
LSE
|
12:39:27
|
|
596
|
3296.000
|
LSE
|
12:38:22
|
|
101
|
3296.000
|
BATE
|
12:38:22
|
|
89
|
3296.500
|
CHIX
|
12:38:10
|
|
551
|
3298.500
|
LSE
|
12:35:00
|
|
12
|
3299.500
|
BATE
|
12:34:59
|
|
93
|
3299.500
|
BATE
|
12:34:59
|
|
81
|
3300.000
|
CHIX
|
12:34:37
|
|
94
|
3301.000
|
CHIX
|
12:34:01
|
|
31
|
3301.500
|
CHIX
|
12:33:57
|
|
17
|
3301.500
|
CHIX
|
12:33:57
|
|
46
|
3301.500
|
CHIX
|
12:33:57
|
|
600
|
3302.000
|
LSE
|
12:32:28
|
|
7
|
3302.000
|
LSE
|
12:32:28
|
|
540
|
3302.500
|
LSE
|
12:32:28
|
|
124
|
3302.500
|
BATE
|
12:32:28
|
|
91
|
3302.500
|
CHIX
|
12:32:28
|
|
112
|
3302.000
|
CHIX
|
12:29:47
|
|
121
|
3301.500
|
BATE
|
12:29:47
|
|
184
|
3302.500
|
LSE
|
12:28:23
|
|
423
|
3302.500
|
LSE
|
12:28:23
|
|
63
|
3302.000
|
CHIX
|
12:27:43
|
|
98
|
3302.000
|
CHIX
|
12:27:43
|
|
83
|
3302.000
|
CHIX
|
12:27:43
|
|
531
|
3302.000
|
LSE
|
12:27:43
|
|
150
|
3302.000
|
LSE
|
12:27:43
|
|
111
|
3302.000
|
BATE
|
12:27:43
|
|
112
|
3299.000
|
BATE
|
12:24:04
|
|
96
|
3300.000
|
CHIX
|
12:23:33
|
|
180
|
3300.500
|
LSE
|
12:23:33
|
|
459
|
3300.500
|
LSE
|
12:23:33
|
|
33
|
3301.500
|
BATE
|
12:22:00
|
|
73
|
3301.500
|
BATE
|
12:22:00
|
|
8
|
3301.500
|
BATE
|
12:22:00
|
|
89
|
3302.000
|
CHIX
|
12:22:00
|
|
135
|
3302.000
|
BATE
|
12:22:00
|
|
89
|
3302.500
|
CHIX
|
12:21:43
|
|
603
|
3303.000
|
LSE
|
12:21:35
|
|
200
|
3298.500
|
LSE
|
12:20:00
|
|
94
|
3298.500
|
CHIX
|
12:20:00
|
|
460
|
3298.500
|
LSE
|
12:20:00
|
|
85
|
3298.500
|
LSE
|
12:20:00
|
|
36
|
3298.500
|
BATE
|
12:19:48
|
|
97
|
3298.000
|
CHIX
|
12:19:35
|
|
559
|
3297.500
|
LSE
|
12:17:20
|
|
93
|
3295.500
|
CHIX
|
12:15:04
|
|
93
|
3297.000
|
CHIX
|
12:14:10
|
|
121
|
3298.500
|
BATE
|
12:13:08
|
|
581
|
3300.000
|
LSE
|
12:13:08
|
|
99
|
3300.000
|
CHIX
|
12:12:02
|
|
94
|
3300.000
|
CHIX
|
12:12:02
|
|
540
|
3300.500
|
LSE
|
12:12:02
|
|
124
|
3301.000
|
BATE
|
12:10:53
|
|
87
|
3301.500
|
CHIX
|
12:09:54
|
|
121
|
3302.500
|
LSE
|
12:09:54
|
|
201
|
3302.500
|
LSE
|
12:09:54
|
|
208
|
3302.500
|
LSE
|
12:09:54
|
|
118
|
3301.000
|
BATE
|
12:08:39
|
|
112
|
3301.500
|
BATE
|
12:08:39
|
|
80
|
3301.000
|
CHIX
|
12:08:39
|
|
26
|
3300.000
|
CHIX
|
12:07:26
|
|
80
|
3299.500
|
CHIX
|
12:07:20
|
|
345
|
3299.500
|
LSE
|
12:07:05
|
|
201
|
3299.500
|
LSE
|
12:07:05
|
|
51
|
3299.500
|
LSE
|
12:07:05
|
|
99
|
3298.500
|
CHIX
|
12:05:49
|
|
94
|
3298.500
|
CHIX
|
12:05:49
|
|
119
|
3298.500
|
BATE
|
12:05:49
|
|
19
|
3299.500
|
LSE
|
12:05:49
|
|
108
|
3299.500
|
LSE
|
12:05:49
|
|
416
|
3299.500
|
LSE
|
12:05:49
|
|
100
|
3298.500
|
CHIX
|
12:05:05
|
|
36
|
3298.500
|
CHIX
|
12:05:05
|
|
547
|
3299.000
|
LSE
|
12:05:05
|
|
579
|
3292.000
|
LSE
|
12:02:10
|
|
89
|
3291.000
|
CHIX
|
12:01:47
|
|
107
|
3290.500
|
BATE
|
12:01:10
|
|
629
|
3291.500
|
LSE
|
12:00:45
|
|
45
|
3292.000
|
CHIX
|
11:59:52
|
|
49
|
3292.000
|
CHIX
|
11:59:45
|
|
85
|
3292.000
|
CHIX
|
11:59:45
|
|
124
|
3292.000
|
BATE
|
11:59:45
|
|
605
|
3292.500
|
LSE
|
11:59:40
|
|
92
|
3293.500
|
CHIX
|
11:59:20
|
|
26
|
3290.000
|
CHIX
|
11:56:55
|
|
53
|
3290.000
|
BATE
|
11:56:55
|
|
35
|
3290.000
|
BATE
|
11:56:55
|
|
13
|
3290.000
|
BATE
|
11:56:55
|
|
7
|
3290.000
|
BATE
|
11:56:55
|
|
85
|
3290.500
|
CHIX
|
11:56:52
|
|
31
|
3291.000
|
CHIX
|
11:56:46
|
|
295
|
3291.000
|
LSE
|
11:56:46
|
|
300
|
3291.000
|
LSE
|
11:56:46
|
|
63
|
3291.000
|
CHIX
|
11:56:46
|
|
40
|
3291.000
|
LSE
|
11:56:45
|
|
604
|
3291.500
|
LSE
|
11:55:04
|
|
110
|
3290.500
|
BATE
|
11:55:04
|
|
82
|
3292.500
|
CHIX
|
11:53:59
|
|
532
|
3293.000
|
LSE
|
11:53:59
|
|
92
|
3292.000
|
CHIX
|
11:52:58
|
|
114
|
3292.000
|
BATE
|
11:52:12
|
|
57
|
3293.500
|
CHIX
|
11:50:39
|
|
36
|
3293.500
|
CHIX
|
11:50:39
|
|
92
|
3294.500
|
LSE
|
11:50:39
|
|
232
|
3294.500
|
LSE
|
11:50:39
|
|
250
|
3294.500
|
LSE
|
11:50:39
|
|
87
|
3294.500
|
CHIX
|
11:50:39
|
|
116
|
3294.500
|
BATE
|
11:50:39
|
|
91
|
3295.500
|
CHIX
|
11:49:29
|
|
91
|
3295.500
|
BATE
|
11:49:29
|
|
29
|
3295.500
|
BATE
|
11:49:29
|
|
68
|
3295.500
|
CHIX
|
11:49:29
|
|
16
|
3295.500
|
CHIX
|
11:49:29
|
|
538
|
3296.000
|
LSE
|
11:49:29
|
|
41
|
3295.000
|
BATE
|
11:47:00
|
|
584
|
3295.500
|
LSE
|
11:47:00
|
|
80
|
3295.000
|
CHIX
|
11:47:00
|
|
76
|
3295.000
|
BATE
|
11:47:00
|
|
84
|
3297.000
|
CHIX
|
11:45:28
|
|
637
|
3294.000
|
LSE
|
11:43:40
|
|
97
|
3299.500
|
CHIX
|
11:41:43
|
|
121
|
3299.500
|
BATE
|
11:41:43
|
|
90
|
3303.000
|
CHIX
|
11:40:42
|
|
608
|
3303.500
|
LSE
|
11:40:41
|
|
80
|
3304.000
|
CHIX
|
11:39:06
|
|
534
|
3305.000
|
LSE
|
11:39:06
|
|
113
|
3306.000
|
BATE
|
11:38:12
|
|
95
|
3308.000
|
CHIX
|
11:38:02
|
|
1
|
3308.500
|
BATE
|
11:38:02
|
|
111
|
3308.500
|
BATE
|
11:38:02
|
|
432
|
3308.500
|
LSE
|
11:37:14
|
|
147
|
3308.500
|
LSE
|
11:37:14
|
|
91
|
3309.000
|
CHIX
|
11:35:50
|
|
168
|
3308.500
|
CHIX
|
11:34:05
|
|
44
|
3308.500
|
CHIX
|
11:34:05
|
|
70
|
3308.500
|
BATE
|
11:34:05
|
|
39
|
3308.500
|
BATE
|
11:34:05
|
|
7
|
3308.500
|
BATE
|
11:34:05
|
|
126
|
3308.500
|
BATE
|
11:34:05
|
|
190
|
3309.000
|
LSE
|
11:34:03
|
|
452
|
3309.000
|
LSE
|
11:34:03
|
|
355
|
3309.500
|
LSE
|
11:33:53
|
|
248
|
3309.500
|
LSE
|
11:33:52
|
|
47
|
3305.000
|
BATE
|
11:31:32
|
|
38
|
3305.000
|
BATE
|
11:31:32
|
|
91
|
3306.000
|
CHIX
|
11:31:12
|
|
14
|
3306.000
|
CHIX
|
11:31:12
|
|
58
|
3306.000
|
CHIX
|
11:31:12
|
|
26
|
3306.000
|
CHIX
|
11:31:12
|
|
97
|
3306.000
|
CHIX
|
11:31:12
|
|
547
|
3307.000
|
LSE
|
11:31:10
|
|
91
|
3307.500
|
CHIX
|
11:31:05
|
|
411
|
3305.000
|
LSE
|
11:29:35
|
|
179
|
3305.000
|
LSE
|
11:29:28
|
|
110
|
3299.000
|
BATE
|
11:26:06
|
|
93
|
3299.500
|
CHIX
|
11:26:06
|
|
79
|
3300.000
|
LSE
|
11:26:04
|
|
526
|
3300.000
|
LSE
|
11:26:04
|
|
115
|
3297.500
|
BATE
|
11:24:14
|
|
83
|
3298.000
|
CHIX
|
11:24:14
|
|
112
|
3298.500
|
CHIX
|
11:24:14
|
|
34
|
3298.500
|
LSE
|
11:24:14
|
|
553
|
3298.500
|
LSE
|
11:24:14
|
|
532
|
3297.500
|
LSE
|
11:21:47
|
|
119
|
3299.000
|
BATE
|
11:21:28
|
|
25
|
3299.500
|
CHIX
|
11:20:47
|
|
73
|
3299.500
|
CHIX
|
11:20:47
|
|
140
|
3300.500
|
BATE
|
11:20:10
|
|
90
|
3300.500
|
CHIX
|
11:20:10
|
|
629
|
3301.500
|
LSE
|
11:19:53
|
|
104
|
3301.500
|
CHIX
|
11:19:53
|
|
96
|
3302.000
|
CHIX
|
11:19:53
|
|
620
|
3302.500
|
LSE
|
11:19:53
|
|
65
|
3302.500
|
LSE
|
11:19:53
|
|
104
|
3294.500
|
BATE
|
11:16:07
|
|
59
|
3295.000
|
BATE
|
11:16:07
|
|
20
|
3295.000
|
BATE
|
11:16:07
|
|
12
|
3295.000
|
BATE
|
11:16:07
|
|
33
|
3295.000
|
BATE
|
11:16:07
|
|
96
|
3295.000
|
BATE
|
11:16:07
|
|
25
|
3295.000
|
CHIX
|
11:16:07
|
|
77
|
3295.000
|
CHIX
|
11:16:07
|
|
133
|
3295.000
|
LSE
|
11:16:07
|
|
80
|
3295.000
|
CHIX
|
11:16:07
|
|
578
|
3295.000
|
LSE
|
11:16:07
|
|
435
|
3295.000
|
LSE
|
11:16:07
|
|
101
|
3295.000
|
CHIX
|
11:14:00
|
|
15
|
3295.000
|
CHIX
|
11:14:00
|
|
33
|
3295.000
|
CHIX
|
11:14:00
|
|
51
|
3295.000
|
CHIX
|
11:14:00
|
|
37
|
3295.500
|
LSE
|
11:13:17
|
|
500
|
3295.500
|
LSE
|
11:13:12
|
|
100
|
3295.500
|
LSE
|
11:12:17
|
|
99
|
3294.500
|
CHIX
|
11:11:55
|
|
25
|
3294.500
|
BATE
|
11:11:55
|
|
621
|
3294.500
|
LSE
|
11:11:55
|
|
75
|
3294.500
|
BATE
|
11:11:55
|
|
2
|
3294.500
|
BATE
|
11:11:55
|
|
88
|
3294.500
|
CHIX
|
11:11:55
|
|
111
|
3294.500
|
BATE
|
11:11:55
|
|
85
|
3294.500
|
CHIX
|
11:11:55
|
|
588
|
3292.500
|
LSE
|
11:09:03
|
|
18
|
3291.500
|
CHIX
|
11:07:33
|
|
76
|
3290.500
|
BATE
|
11:06:38
|
|
94
|
3291.000
|
CHIX
|
11:06:22
|
|
610
|
3291.500
|
LSE
|
11:06:08
|
|
92
|
3291.000
|
CHIX
|
11:04:45
|
|
118
|
3292.000
|
BATE
|
11:04:32
|
|
87
|
3292.000
|
CHIX
|
11:04:32
|
|
465
|
3293.500
|
LSE
|
11:04:31
|
|
44
|
3293.500
|
LSE
|
11:04:31
|
|
22
|
3293.500
|
LSE
|
11:04:31
|
|
93
|
3293.500
|
CHIX
|
11:04:31
|
|
22
|
3292.000
|
CHIX
|
11:03:10
|
|
580
|
3290.500
|
LSE
|
11:02:40
|
|
101
|
3290.500
|
BATE
|
11:01:02
|
|
92
|
3292.000
|
CHIX
|
11:00:59
|
|
568
|
3297.000
|
LSE
|
11:00:01
|
|
20
|
3297.000
|
LSE
|
11:00:01
|
|
54
|
3295.500
|
BATE
|
10:58:59
|
|
99
|
3295.500
|
CHIX
|
10:58:59
|
|
7
|
3295.500
|
BATE
|
10:58:59
|
|
54
|
3295.500
|
BATE
|
10:58:59
|
|
24
|
3296.000
|
BATE
|
10:58:55
|
|
91
|
3296.000
|
BATE
|
10:58:55
|
|
94
|
3296.000
|
CHIX
|
10:58:55
|
|
32
|
3296.000
|
BATE
|
10:58:55
|
|
16
|
3296.000
|
BATE
|
10:58:55
|
|
47
|
3296.000
|
BATE
|
10:58:55
|
|
26
|
3296.000
|
BATE
|
10:58:55
|
|
636
|
3296.500
|
LSE
|
10:58:55
|
|
14
|
3294.000
|
CHIX
|
10:57:28
|
|
1
|
3294.500
|
CHIX
|
10:57:28
|
|
90
|
3294.500
|
CHIX
|
10:57:28
|
|
78
|
3294.000
|
CHIX
|
10:57:28
|
|
609
|
3291.500
|
LSE
|
10:55:40
|
|
95
|
3291.500
|
CHIX
|
10:54:47
|
|
95
|
3291.000
|
CHIX
|
10:52:55
|
|
575
|
3291.500
|
LSE
|
10:52:55
|
|
107
|
3292.000
|
BATE
|
10:51:56
|
|
109
|
3292.000
|
BATE
|
10:51:56
|
|
82
|
3292.500
|
CHIX
|
10:51:51
|
|
647
|
3293.500
|
LSE
|
10:51:51
|
|
88
|
3293.500
|
CHIX
|
10:51:51
|
|
436
|
3288.500
|
LSE
|
10:48:56
|
|
104
|
3288.500
|
LSE
|
10:48:56
|
|
83
|
3286.500
|
CHIX
|
10:47:36
|
|
601
|
3288.500
|
LSE
|
10:46:50
|
|
94
|
3288.500
|
CHIX
|
10:46:50
|
|
20
|
3289.500
|
CHIX
|
10:46:47
|
|
13
|
3289.000
|
BATE
|
10:45:15
|
|
110
|
3289.000
|
BATE
|
10:45:15
|
|
7
|
3289.000
|
BATE
|
10:45:15
|
|
58
|
3289.000
|
BATE
|
10:45:15
|
|
41
|
3289.000
|
BATE
|
10:45:15
|
|
84
|
3289.500
|
CHIX
|
10:45:15
|
|
92
|
3290.000
|
CHIX
|
10:45:03
|
|
520
|
3290.000
|
LSE
|
10:45:03
|
|
563
|
3288.500
|
LSE
|
10:42:52
|
|
9
|
3288.500
|
LSE
|
10:42:52
|
|
79
|
3288.500
|
CHIX
|
10:40:57
|
|
14
|
3288.500
|
CHIX
|
10:40:57
|
|
648
|
3289.500
|
LSE
|
10:40:57
|
|
88
|
3289.500
|
CHIX
|
10:40:57
|
|
121
|
3291.500
|
BATE
|
10:39:16
|
|
101
|
3291.500
|
BATE
|
10:39:16
|
|
93
|
3292.000
|
CHIX
|
10:39:16
|
|
610
|
3292.000
|
LSE
|
10:39:16
|
|
94
|
3292.000
|
CHIX
|
10:39:16
|
|
102
|
3289.500
|
BATE
|
10:36:03
|
|
26
|
3289.500
|
CHIX
|
10:36:03
|
|
16
|
3289.500
|
BATE
|
10:35:39
|
|
66
|
3289.500
|
CHIX
|
10:35:39
|
|
588
|
3290.500
|
LSE
|
10:35:26
|
|
9
|
3292.000
|
CHIX
|
10:34:05
|
|
100
|
3291.500
|
CHIX
|
10:34:05
|
|
38
|
3291.500
|
CHIX
|
10:34:05
|
|
105
|
3292.000
|
LSE
|
10:34:00
|
|
101
|
3292.000
|
BATE
|
10:34:00
|
|
166
|
3292.000
|
LSE
|
10:34:00
|
|
5
|
3292.000
|
BATE
|
10:34:00
|
|
88
|
3292.000
|
CHIX
|
10:34:00
|
|
311
|
3292.000
|
LSE
|
10:34:00
|
|
109
|
3292.500
|
BATE
|
10:32:17
|
|
66
|
3294.000
|
CHIX
|
10:32:17
|
|
23
|
3294.000
|
CHIX
|
10:32:17
|
|
520
|
3295.000
|
LSE
|
10:32:10
|
|
73
|
3295.000
|
LSE
|
10:32:10
|
|
380
|
3291.000
|
LSE
|
10:30:04
|
|
102
|
3292.500
|
BATE
|
10:29:14
|
|
94
|
3293.000
|
CHIX
|
10:29:12
|
|
85
|
3293.000
|
CHIX
|
10:29:12
|
|
522
|
3293.000
|
LSE
|
10:29:12
|
|
103
|
3294.500
|
BATE
|
10:28:29
|
|
86
|
3294.500
|
CHIX
|
10:28:29
|
|
543
|
3293.000
|
LSE
|
10:27:10
|
|
40
|
3294.500
|
CHIX
|
10:26:11
|
|
94
|
3295.500
|
CHIX
|
10:24:51
|
|
116
|
3296.000
|
BATE
|
10:24:51
|
|
614
|
3296.500
|
LSE
|
10:24:51
|
|
95
|
3297.000
|
CHIX
|
10:23:43
|
|
90
|
3297.000
|
CHIX
|
10:22:41
|
|
94
|
3298.500
|
LSE
|
10:22:40
|
|
232
|
3298.500
|
LSE
|
10:22:40
|
|
250
|
3298.500
|
LSE
|
10:22:40
|
|
17
|
3299.000
|
BATE
|
10:21:10
|
|
96
|
3299.000
|
BATE
|
10:21:10
|
|
31
|
3299.000
|
BATE
|
10:21:10
|
|
90
|
3299.000
|
BATE
|
10:21:10
|
|
82
|
3299.500
|
CHIX
|
10:21:10
|
|
20
|
3300.000
|
CHIX
|
10:21:10
|
|
46
|
3300.000
|
CHIX
|
10:21:10
|
|
24
|
3300.000
|
CHIX
|
10:21:10
|
|
101
|
3300.000
|
CHIX
|
10:21:10
|
|
643
|
3301.500
|
LSE
|
10:21:07
|
|
318
|
3298.000
|
LSE
|
10:19:15
|
|
318
|
3298.000
|
LSE
|
10:19:15
|
|
87
|
3298.500
|
CHIX
|
10:18:54
|
|
107
|
3296.000
|
BATE
|
10:17:19
|
|
123
|
3296.000
|
BATE
|
10:17:19
|
|
66
|
3297.000
|
CHIX
|
10:17:05
|
|
21
|
3297.000
|
CHIX
|
10:17:05
|
|
122
|
3297.500
|
BATE
|
10:17:01
|
|
66
|
3298.000
|
CHIX
|
10:17:01
|
|
25
|
3298.000
|
CHIX
|
10:17:01
|
|
633
|
3298.500
|
LSE
|
10:17:01
|
|
116
|
3298.500
|
CHIX
|
10:17:01
|
|
141
|
3298.500
|
BATE
|
10:17:01
|
|
85
|
3299.000
|
CHIX
|
10:16:54
|
|
292
|
3299.000
|
LSE
|
10:16:54
|
|
352
|
3299.000
|
LSE
|
10:16:54
|
|
622
|
3294.000
|
LSE
|
10:15:24
|
|
84
|
3290.000
|
CHIX
|
10:12:49
|
|
94
|
3289.500
|
CHIX
|
10:11:58
|
|
431
|
3290.500
|
LSE
|
10:11:45
|
|
108
|
3290.500
|
LSE
|
10:11:44
|
|
86
|
3287.500
|
CHIX
|
10:10:31
|
|
109
|
3289.500
|
BATE
|
10:10:12
|
|
85
|
3289.500
|
CHIX
|
10:10:12
|
|
115
|
3289.500
|
BATE
|
10:10:12
|
|
594
|
3291.000
|
LSE
|
10:10:10
|
|
66
|
3283.000
|
CHIX
|
10:08:41
|
|
14
|
3283.000
|
CHIX
|
10:08:41
|
|
526
|
3283.000
|
LSE
|
10:07:56
|
|
91
|
3280.000
|
CHIX
|
10:07:04
|
|
99
|
3281.500
|
CHIX
|
10:06:45
|
|
613
|
3281.000
|
LSE
|
10:06:12
|
|
120
|
3279.500
|
BATE
|
10:04:41
|
|
62
|
3282.000
|
BATE
|
10:04:41
|
|
49
|
3282.000
|
BATE
|
10:04:41
|
|
71
|
3282.000
|
CHIX
|
10:04:41
|
|
18
|
3282.000
|
CHIX
|
10:04:41
|
|
1
|
3282.000
|
BATE
|
10:04:41
|
|
153
|
3282.000
|
BATE
|
10:04:41
|
|
218
|
3282.500
|
LSE
|
10:04:41
|
|
300
|
3282.500
|
LSE
|
10:04:41
|
|
59
|
3282.500
|
LSE
|
10:04:41
|
|
85
|
3282.000
|
CHIX
|
10:04:41
|
|
89
|
3282.500
|
CHIX
|
10:04:41
|
|
575
|
3281.000
|
LSE
|
10:03:24
|
|
123
|
3277.500
|
CHIX
|
10:01:54
|
|
599
|
3278.000
|
LSE
|
10:00:48
|
|
107
|
3281.500
|
BATE
|
09:59:54
|
|
120
|
3282.500
|
BATE
|
09:59:54
|
|
119
|
3282.500
|
BATE
|
09:59:54
|
|
92
|
3282.500
|
CHIX
|
09:59:54
|
|
106
|
3283.500
|
CHIX
|
09:59:54
|
|
545
|
3283.500
|
LSE
|
09:59:54
|
|
121
|
3277.000
|
BATE
|
09:57:02
|
|
61
|
3277.500
|
CHIX
|
09:56:50
|
|
97
|
3277.500
|
LSE
|
09:56:50
|
|
23
|
3277.500
|
CHIX
|
09:56:50
|
|
229
|
3277.500
|
LSE
|
09:56:50
|
|
71
|
3277.500
|
LSE
|
09:56:50
|
|
201
|
3277.500
|
LSE
|
09:56:50
|
|
250
|
3278.500
|
LSE
|
09:56:08
|
|
93
|
3278.500
|
CHIX
|
09:56:08
|
|
97
|
3276.000
|
CHIX
|
09:54:05
|
|
95
|
3276.500
|
CHIX
|
09:54:02
|
|
626
|
3276.500
|
LSE
|
09:54:02
|
|
471
|
3273.500
|
LSE
|
09:52:38
|
|
119
|
3273.500
|
LSE
|
09:52:38
|
|
123
|
3274.000
|
BATE
|
09:51:00
|
|
98
|
3276.000
|
CHIX
|
09:50:58
|
|
542
|
3275.500
|
LSE
|
09:50:58
|
|
55
|
3270.000
|
CHIX
|
09:49:28
|
|
161
|
3270.000
|
CHIX
|
09:49:28
|
|
96
|
3269.000
|
CHIX
|
09:48:56
|
|
442
|
3270.000
|
LSE
|
09:48:31
|
|
207
|
3270.000
|
LSE
|
09:48:31
|
|
103
|
3265.000
|
BATE
|
09:46:17
|
|
303
|
3265.500
|
LSE
|
09:46:13
|
|
300
|
3265.500
|
LSE
|
09:46:13
|
|
106
|
3266.000
|
BATE
|
09:46:13
|
|
53
|
3266.000
|
BATE
|
09:46:13
|
|
49
|
3266.000
|
BATE
|
09:46:13
|
|
80
|
3267.500
|
CHIX
|
09:45:07
|
|
96
|
3268.000
|
CHIX
|
09:45:07
|
|
8
|
3268.000
|
CHIX
|
09:45:06
|
|
562
|
3269.000
|
LSE
|
09:45:06
|
|
94
|
3269.000
|
CHIX
|
09:45:06
|
|
80
|
3269.500
|
CHIX
|
09:44:51
|
|
524
|
3264.000
|
LSE
|
09:42:36
|
|
84
|
3263.500
|
CHIX
|
09:41:57
|
|
42
|
3263.500
|
LSE
|
09:41:03
|
|
322
|
3263.500
|
LSE
|
09:41:03
|
|
102
|
3263.500
|
LSE
|
09:40:50
|
|
84
|
3263.500
|
LSE
|
09:40:49
|
|
107
|
3263.500
|
BATE
|
09:40:33
|
|
94
|
3263.500
|
CHIX
|
09:40:33
|
|
527
|
3262.500
|
LSE
|
09:38:48
|
|
34
|
3263.500
|
CHIX
|
09:37:37
|
|
61
|
3263.500
|
CHIX
|
09:37:37
|
|
111
|
3264.000
|
BATE
|
09:37:17
|
|
81
|
3265.000
|
CHIX
|
09:37:15
|
|
101
|
3265.000
|
BATE
|
09:37:15
|
|
86
|
3265.000
|
BATE
|
09:37:15
|
|
30
|
3265.000
|
BATE
|
09:37:15
|
|
627
|
3266.000
|
LSE
|
09:36:32
|
|
85
|
3266.000
|
CHIX
|
09:36:32
|
|
102
|
3266.000
|
BATE
|
09:36:32
|
|
25
|
3266.500
|
CHIX
|
09:34:58
|
|
351
|
3266.500
|
LSE
|
09:34:57
|
|
180
|
3266.500
|
LSE
|
09:34:57
|
|
70
|
3266.500
|
CHIX
|
09:34:57
|
|
106
|
3266.500
|
LSE
|
09:34:57
|
|
14
|
3262.500
|
CHIX
|
09:34:07
|
|
90
|
3263.500
|
CHIX
|
09:33:49
|
|
94
|
3264.500
|
CHIX
|
09:33:36
|
|
205
|
3265.000
|
LSE
|
09:33:35
|
|
60
|
3263.500
|
LSE
|
09:32:16
|
|
33
|
3263.500
|
LSE
|
09:32:16
|
|
450
|
3263.500
|
LSE
|
09:32:15
|
|
90
|
3262.500
|
CHIX
|
09:31:37
|
|
548
|
3263.500
|
LSE
|
09:31:37
|
|
530
|
3262.500
|
LSE
|
09:29:33
|
|
29
|
3261.500
|
BATE
|
09:28:51
|
|
82
|
3261.500
|
BATE
|
09:28:51
|
|
124
|
3261.500
|
BATE
|
09:28:51
|
|
84
|
3262.500
|
CHIX
|
09:28:48
|
|
14
|
3262.500
|
CHIX
|
09:28:48
|
|
127
|
3262.500
|
CHIX
|
09:28:48
|
|
594
|
3262.500
|
LSE
|
09:28:48
|
|
92
|
3263.000
|
CHIX
|
09:28:47
|
|
115
|
3263.000
|
LSE
|
09:28:24
|
|
525
|
3260.500
|
LSE
|
09:25:58
|
|
112
|
3262.500
|
BATE
|
09:25:06
|
|
92
|
3263.000
|
CHIX
|
09:25:06
|
|
525
|
3263.500
|
LSE
|
09:25:03
|
|
80
|
3264.500
|
CHIX
|
09:24:05
|
|
81
|
3267.000
|
CHIX
|
09:23:26
|
|
113
|
3266.500
|
BATE
|
09:23:26
|
|
600
|
3268.500
|
LSE
|
09:22:52
|
|
81
|
3267.500
|
CHIX
|
09:22:14
|
|
604
|
3269.000
|
LSE
|
09:22:13
|
|
91
|
3267.500
|
CHIX
|
09:20:48
|
|
106
|
3268.500
|
BATE
|
09:20:47
|
|
86
|
3268.500
|
CHIX
|
09:20:47
|
|
121
|
3269.500
|
BATE
|
09:20:30
|
|
82
|
3269.500
|
CHIX
|
09:19:41
|
|
644
|
3270.500
|
LSE
|
09:19:39
|
|
84
|
3268.500
|
CHIX
|
09:19:02
|
|
93
|
3268.500
|
CHIX
|
09:19:02
|
|
107
|
3268.500
|
BATE
|
09:19:02
|
|
104
|
3268.500
|
BATE
|
09:19:02
|
|
533
|
3269.500
|
LSE
|
09:17:53
|
|
92
|
3269.500
|
CHIX
|
09:17:17
|
|
99
|
3270.000
|
CHIX
|
09:17:17
|
|
117
|
3269.500
|
LSE
|
09:16:59
|
|
300
|
3269.500
|
LSE
|
09:16:57
|
|
67
|
3269.500
|
LSE
|
09:16:55
|
|
51
|
3269.500
|
LSE
|
09:16:53
|
|
540
|
3265.500
|
LSE
|
09:15:12
|
|
18
|
3264.500
|
LSE
|
09:14:06
|
|
137
|
3264.500
|
LSE
|
09:14:06
|
|
250
|
3264.500
|
LSE
|
09:14:06
|
|
200
|
3264.500
|
LSE
|
09:14:06
|
|
113
|
3263.000
|
BATE
|
09:13:13
|
|
91
|
3263.000
|
CHIX
|
09:13:13
|
|
106
|
3263.000
|
BATE
|
09:13:13
|
|
91
|
3263.000
|
CHIX
|
09:13:13
|
|
612
|
3264.000
|
LSE
|
09:13:12
|
|
83
|
3262.000
|
CHIX
|
09:11:40
|
|
288
|
3262.500
|
LSE
|
09:10:57
|
|
236
|
3262.500
|
LSE
|
09:10:57
|
|
90
|
3262.500
|
CHIX
|
09:10:57
|
|
80
|
3263.000
|
CHIX
|
09:10:26
|
|
106
|
3264.500
|
BATE
|
09:09:58
|
|
70
|
3264.500
|
BATE
|
09:09:58
|
|
73
|
3264.500
|
BATE
|
09:09:58
|
|
559
|
3268.500
|
LSE
|
09:09:30
|
|
93
|
3266.000
|
CHIX
|
09:09:06
|
|
290
|
3267.000
|
LSE
|
09:09:03
|
|
250
|
3267.000
|
LSE
|
09:09:03
|
|
98
|
3263.000
|
CHIX
|
09:08:16
|
|
34
|
3263.000
|
CHIX
|
09:08:16
|
|
55
|
3263.000
|
CHIX
|
09:08:16
|
|
86
|
3263.500
|
LSE
|
09:07:57
|
|
98
|
3263.500
|
LSE
|
09:07:57
|
|
375
|
3263.500
|
LSE
|
09:07:57
|
|
123
|
3261.500
|
BATE
|
09:05:43
|
|
89
|
3262.500
|
CHIX
|
09:05:41
|
|
122
|
3263.500
|
BATE
|
09:05:40
|
|
81
|
3263.500
|
CHIX
|
09:05:40
|
|
584
|
3264.000
|
LSE
|
09:05:38
|
|
155
|
3264.000
|
CHIX
|
09:05:38
|
|
649
|
3264.000
|
LSE
|
09:04:30
|
|
80
|
3267.000
|
CHIX
|
09:03:32
|
|
42
|
3268.000
|
BATE
|
09:03:32
|
|
543
|
3268.000
|
LSE
|
09:03:32
|
|
78
|
3268.000
|
BATE
|
09:03:32
|
|
168
|
3268.000
|
BATE
|
09:03:32
|
|
81
|
3269.000
|
BATE
|
09:02:52
|
|
90
|
3269.000
|
CHIX
|
09:02:52
|
|
9
|
3269.000
|
CHIX
|
09:02:52
|
|
96
|
3270.000
|
CHIX
|
09:02:33
|
|
175
|
3271.000
|
CHIX
|
09:02:33
|
|
609
|
3271.500
|
LSE
|
09:02:33
|
|
81
|
3267.000
|
CHIX
|
09:01:10
|
|
394
|
3268.000
|
LSE
|
09:01:02
|
|
143
|
3268.000
|
LSE
|
09:01:02
|
|
33
|
3267.000
|
CHIX
|
09:00:27
|
|
65
|
3267.000
|
CHIX
|
09:00:27
|
|
517
|
3267.000
|
LSE
|
08:59:57
|
|
48
|
3267.000
|
LSE
|
08:59:57
|
|
107
|
3264.000
|
BATE
|
08:58:54
|
|
568
|
3265.000
|
LSE
|
08:58:45
|
|
97
|
3264.000
|
CHIX
|
08:58:07
|
|
88
|
3264.000
|
CHIX
|
08:58:07
|
|
638
|
3264.500
|
LSE
|
08:56:29
|
|
93
|
3264.500
|
CHIX
|
08:56:29
|
|
109
|
3270.000
|
BATE
|
08:56:03
|
|
90
|
3271.500
|
CHIX
|
08:56:01
|
|
98
|
3271.000
|
CHIX
|
08:56:01
|
|
270
|
3271.500
|
LSE
|
08:55:10
|
|
73
|
3272.000
|
LSE
|
08:55:10
|
|
228
|
3272.000
|
LSE
|
08:55:10
|
|
124
|
3271.500
|
BATE
|
08:55:10
|
|
122
|
3271.500
|
BATE
|
08:55:10
|
|
98
|
3273.500
|
CHIX
|
08:54:16
|
|
34
|
3273.000
|
CHIX
|
08:54:16
|
|
54
|
3273.000
|
CHIX
|
08:54:16
|
|
572
|
3273.500
|
LSE
|
08:54:16
|
|
15
|
3273.500
|
LSE
|
08:54:16
|
|
149
|
3273.500
|
CHIX
|
08:54:16
|
|
84
|
3269.500
|
CHIX
|
08:52:55
|
|
250
|
3271.000
|
LSE
|
08:52:36
|
|
92
|
3271.000
|
LSE
|
08:52:36
|
|
94
|
3267.000
|
CHIX
|
08:51:57
|
|
22
|
3267.500
|
LSE
|
08:51:57
|
|
535
|
3267.500
|
LSE
|
08:51:57
|
|
250
|
3268.500
|
LSE
|
08:51:45
|
|
123
|
3257.500
|
BATE
|
08:50:20
|
|
92
|
3258.000
|
CHIX
|
08:50:20
|
|
82
|
3259.000
|
CHIX
|
08:49:46
|
|
115
|
3259.000
|
BATE
|
08:49:46
|
|
90
|
3259.500
|
CHIX
|
08:49:44
|
|
610
|
3260.000
|
LSE
|
08:49:42
|
|
598
|
3257.500
|
LSE
|
08:48:09
|
|
41
|
3256.000
|
BATE
|
08:47:45
|
|
60
|
3256.000
|
BATE
|
08:47:45
|
|
98
|
3258.500
|
CHIX
|
08:47:20
|
|
97
|
3258.500
|
CHIX
|
08:47:20
|
|
27
|
3259.500
|
CHIX
|
08:46:36
|
|
2
|
3259.500
|
CHIX
|
08:46:36
|
|
53
|
3259.500
|
CHIX
|
08:46:36
|
|
384
|
3259.500
|
LSE
|
08:46:35
|
|
222
|
3259.500
|
LSE
|
08:46:35
|
|
80
|
3259.500
|
CHIX
|
08:46:35
|
|
526
|
3259.000
|
LSE
|
08:46:15
|
|
13
|
3259.500
|
CHIX
|
08:45:15
|
|
67
|
3259.500
|
CHIX
|
08:45:15
|
|
210
|
3261.000
|
LSE
|
08:45:10
|
|
124
|
3264.000
|
BATE
|
08:44:08
|
|
85
|
3264.000
|
CHIX
|
08:44:08
|
|
85
|
3266.500
|
CHIX
|
08:43:53
|
|
98
|
3266.000
|
CHIX
|
08:43:53
|
|
119
|
3266.500
|
BATE
|
08:43:50
|
|
198
|
3268.000
|
LSE
|
08:43:47
|
|
285
|
3268.000
|
LSE
|
08:43:47
|
|
165
|
3268.000
|
LSE
|
08:43:47
|
|
130
|
3264.000
|
CHIX
|
08:42:20
|
|
562
|
3265.000
|
LSE
|
08:42:09
|
|
23
|
3265.500
|
CHIX
|
08:41:46
|
|
61
|
3265.500
|
CHIX
|
08:41:46
|
|
107
|
3266.500
|
BATE
|
08:41:46
|
|
89
|
3267.000
|
BATE
|
08:41:46
|
|
10
|
3267.000
|
BATE
|
08:41:46
|
|
19
|
3267.000
|
BATE
|
08:41:46
|
|
81
|
3267.000
|
CHIX
|
08:41:46
|
|
533
|
3270.000
|
LSE
|
08:41:27
|
|
120
|
3270.500
|
CHIX
|
08:41:11
|
|
33
|
3270.500
|
CHIX
|
08:41:11
|
|
576
|
3267.500
|
LSE
|
08:40:07
|
|
86
|
3264.000
|
LSE
|
08:39:55
|
|
80
|
3259.000
|
CHIX
|
08:38:58
|
|
565
|
3260.500
|
LSE
|
08:38:56
|
|
87
|
3252.000
|
CHIX
|
08:37:50
|
|
124
|
3254.000
|
BATE
|
08:37:07
|
|
99
|
3256.000
|
CHIX
|
08:36:45
|
|
145
|
3256.500
|
LSE
|
08:36:45
|
|
489
|
3256.500
|
LSE
|
08:36:45
|
|
89
|
3259.000
|
CHIX
|
08:36:19
|
|
523
|
3262.500
|
LSE
|
08:35:48
|
|
90
|
3264.500
|
CHIX
|
08:35:31
|
|
92
|
3265.000
|
CHIX
|
08:35:30
|
|
1
|
3268.000
|
BATE
|
08:34:31
|
|
30
|
3268.000
|
BATE
|
08:34:30
|
|
92
|
3268.000
|
BATE
|
08:34:30
|
|
87
|
3268.500
|
CHIX
|
08:34:30
|
|
347
|
3269.000
|
LSE
|
08:34:25
|
|
105
|
3269.000
|
BATE
|
08:34:25
|
|
241
|
3269.000
|
LSE
|
08:34:25
|
|
101
|
3269.000
|
BATE
|
08:34:25
|
|
56
|
3269.500
|
CHIX
|
08:34:24
|
|
26
|
3269.500
|
CHIX
|
08:34:24
|
|
85
|
3269.500
|
CHIX
|
08:34:24
|
|
90
|
3269.500
|
CHIX
|
08:33:41
|
|
593
|
3270.000
|
LSE
|
08:33:40
|
|
116
|
3269.500
|
CHIX
|
08:32:16
|
|
102
|
3269.500
|
BATE
|
08:32:16
|
|
120
|
3270.000
|
BATE
|
08:32:16
|
|
84
|
3271.000
|
CHIX
|
08:32:12
|
|
550
|
3271.000
|
LSE
|
08:32:12
|
|
95
|
3271.000
|
CHIX
|
08:32:12
|
|
156
|
3271.000
|
CHIX
|
08:31:46
|
|
568
|
3271.000
|
LSE
|
08:31:01
|
|
432
|
3272.500
|
LSE
|
08:30:11
|
|
90
|
3272.500
|
LSE
|
08:30:11
|
|
122
|
3266.000
|
BATE
|
08:28:42
|
|
91
|
3267.000
|
CHIX
|
08:28:42
|
|
144
|
3267.000
|
BATE
|
08:28:42
|
|
92
|
3268.500
|
CHIX
|
08:28:41
|
|
634
|
3269.500
|
LSE
|
08:28:39
|
|
90
|
3269.500
|
CHIX
|
08:28:15
|
|
133
|
3270.000
|
CHIX
|
08:28:15
|
|
91
|
3269.500
|
CHIX
|
08:28:15
|
|
603
|
3270.000
|
LSE
|
08:28:15
|
|
87
|
3263.500
|
CHIX
|
08:26:11
|
|
596
|
3265.000
|
LSE
|
08:26:07
|
|
85
|
3268.500
|
CHIX
|
08:26:01
|
|
599
|
3273.500
|
LSE
|
08:25:48
|
|
20
|
3266.500
|
BATE
|
08:24:13
|
|
28
|
3266.500
|
BATE
|
08:24:13
|
|
38
|
3266.500
|
BATE
|
08:24:13
|
|
14
|
3266.500
|
BATE
|
08:24:13
|
|
136
|
3267.000
|
BATE
|
08:24:13
|
|
93
|
3267.000
|
CHIX
|
08:24:13
|
|
111
|
3268.000
|
BATE
|
08:24:05
|
|
43
|
3268.000
|
BATE
|
08:24:05
|
|
95
|
3268.000
|
CHIX
|
08:24:05
|
|
538
|
3268.500
|
LSE
|
08:24:05
|
|
97
|
3268.000
|
BATE
|
08:24:05
|
|
94
|
3268.500
|
CHIX
|
08:24:05
|
|
91
|
3268.500
|
CHIX
|
08:23:25
|
|
541
|
3270.000
|
LSE
|
08:23:21
|
|
95
|
3268.000
|
CHIX
|
08:22:50
|
|
95
|
3268.500
|
CHIX
|
08:22:48
|
|
537
|
3270.500
|
LSE
|
08:22:31
|
|
92
|
3268.000
|
CHIX
|
08:21:45
|
|
83
|
3267.000
|
CHIX
|
08:21:09
|
|
592
|
3268.000
|
LSE
|
08:21:09
|
|
292
|
3272.500
|
LSE
|
08:20:01
|
|
250
|
3272.500
|
LSE
|
08:20:01
|
|
121
|
3271.500
|
BATE
|
08:19:33
|
|
96
|
3272.000
|
CHIX
|
08:19:33
|
|
94
|
3273.000
|
CHIX
|
08:19:26
|
|
175
|
3273.000
|
CHIX
|
08:19:26
|
|
577
|
3275.000
|
LSE
|
08:19:05
|
|
118
|
3275.500
|
BATE
|
08:18:27
|
|
96
|
3276.000
|
CHIX
|
08:18:27
|
|
100
|
3275.500
|
BATE
|
08:18:27
|
|
80
|
3276.000
|
CHIX
|
08:18:27
|
|
118
|
3275.500
|
BATE
|
08:18:27
|
|
105
|
3275.500
|
BATE
|
08:18:27
|
|
96
|
3276.000
|
CHIX
|
08:18:27
|
|
535
|
3277.000
|
LSE
|
08:18:12
|
|
534
|
3277.500
|
LSE
|
08:17:52
|
|
227
|
3273.000
|
CHIX
|
08:17:27
|
|
631
|
3273.000
|
LSE
|
08:17:20
|
|
626
|
3264.500
|
LSE
|
08:15:33
|
|
94
|
3264.500
|
CHIX
|
08:15:21
|
|
98
|
3267.000
|
CHIX
|
08:15:10
|
|
89
|
3267.000
|
CHIX
|
08:15:10
|
|
453
|
3269.000
|
LSE
|
08:14:48
|
|
80
|
3265.500
|
CHIX
|
08:14:08
|
|
9
|
3265.500
|
CHIX
|
08:14:08
|
|
571
|
3266.500
|
LSE
|
08:14:07
|
|
9
|
3265.500
|
CHIX
|
08:13:43
|
|
114
|
3266.000
|
BATE
|
08:13:42
|
|
109
|
3267.000
|
CHIX
|
08:13:35
|
|
109
|
3268.000
|
BATE
|
08:13:35
|
|
72
|
3268.000
|
BATE
|
08:13:35
|
|
31
|
3268.000
|
BATE
|
08:13:35
|
|
94
|
3268.000
|
CHIX
|
08:13:35
|
|
103
|
3268.500
|
BATE
|
08:13:35
|
|
34
|
3268.500
|
CHIX
|
08:13:17
|
|
56
|
3268.500
|
BATE
|
08:13:17
|
|
50
|
3268.500
|
CHIX
|
08:13:17
|
|
25
|
3268.500
|
BATE
|
08:13:17
|
|
24
|
3268.500
|
BATE
|
08:13:17
|
|
559
|
3269.000
|
LSE
|
08:13:17
|
|
127
|
3268.000
|
CHIX
|
08:12:48
|
|
109
|
3268.000
|
BATE
|
08:12:48
|
|
629
|
3268.500
|
LSE
|
08:12:44
|
|
98
|
3268.500
|
CHIX
|
08:12:41
|
|
350
|
3258.500
|
LSE
|
08:11:27
|
|
221
|
3258.500
|
LSE
|
08:11:27
|
|
93
|
3258.500
|
CHIX
|
08:11:11
|
|
93
|
3262.000
|
CHIX
|
08:11:07
|
|
573
|
3263.500
|
LSE
|
08:11:05
|
|
40
|
3254.500
|
CHIX
|
08:09:56
|
|
91
|
3255.500
|
CHIX
|
08:09:50
|
|
630
|
3256.000
|
LSE
|
08:09:38
|
|
85
|
3256.000
|
CHIX
|
08:09:38
|
|
83
|
3256.000
|
CHIX
|
08:09:38
|
|
106
|
3257.000
|
BATE
|
08:09:09
|
|
109
|
3257.000
|
BATE
|
08:09:09
|
|
12
|
3257.000
|
BATE
|
08:09:09
|
|
72
|
3258.000
|
BATE
|
08:09:09
|
|
113
|
3258.000
|
CHIX
|
08:09:09
|
|
41
|
3258.000
|
BATE
|
08:09:09
|
|
571
|
3259.000
|
LSE
|
08:09:09
|
|
151
|
3259.500
|
CHIX
|
08:09:08
|
|
17
|
3259.500
|
CHIX
|
08:09:02
|
|
582
|
3256.000
|
LSE
|
08:08:11
|
|
91
|
3258.500
|
CHIX
|
08:07:45
|
|
524
|
3261.500
|
LSE
|
08:07:24
|
|
582
|
3264.000
|
LSE
|
08:06:45
|
|
92
|
3265.000
|
CHIX
|
08:06:41
|
|
98
|
3266.000
|
CHIX
|
08:06:35
|
|
98
|
3266.000
|
CHIX
|
08:06:35
|
|
15
|
3268.000
|
BATE
|
08:06:11
|
|
105
|
3268.000
|
BATE
|
08:06:11
|
|
89
|
3268.000
|
BATE
|
08:06:11
|
|
116
|
3268.500
|
BATE
|
08:06:10
|
|
598
|
3268.000
|
LSE
|
08:06:07
|
|
84
|
3268.000
|
CHIX
|
08:06:07
|
|
89
|
3269.000
|
CHIX
|
08:06:07
|
|
116
|
3269.500
|
CHIX
|
08:06:00
|
|
632
|
3266.000
|
LSE
|
08:05:29
|
|
96
|
3258.000
|
CHIX
|
08:04:58
|
|
119
|
3258.500
|
BATE
|
08:04:58
|
|
102
|
3259.000
|
BATE
|
08:04:58
|
|
92
|
3259.000
|
CHIX
|
08:04:57
|
|
89
|
3259.000
|
CHIX
|
08:04:57
|
|
118
|
3259.000
|
BATE
|
08:04:57
|
|
114
|
3257.000
|
BATE
|
08:04:28
|
|
642
|
3256.500
|
LSE
|
08:04:17
|
|
97
|
3257.500
|
CHIX
|
08:04:17
|
|
99
|
3258.000
|
CHIX
|
08:04:17
|
|
295
|
3255.000
|
LSE
|
08:03:47
|
|
260
|
3255.000
|
LSE
|
08:03:47
|
|
96
|
3255.000
|
CHIX
|
08:03:47
|
|
115
|
3255.000
|
CHIX
|
08:03:47
|
|
611
|
3255.500
|
LSE
|
08:03:47
|
|
565
|
3251.000
|
LSE
|
08:03:11
|
|
109
|
3251.000
|
CHIX
|
08:03:11
|
|
85
|
3252.000
|
CHIX
|
08:03:03
|
|
104
|
3253.500
|
CHIX
|
08:02:20
|
|
97
|
3253.000
|
CHIX
|
08:02:20
|
|
388
|
3254.000
|
LSE
|
08:02:19
|
|
223
|
3254.000
|
LSE
|
08:02:19
|
|
12
|
3257.000
|
CHIX
|
08:02:15
|
|
90
|
3257.000
|
CHIX
|
08:02:15
|
|
617
|
3258.000
|
LSE
|
08:02:15
|
|
95
|
3253.000
|
CHIX
|
08:02:00
|
|
589
|
3253.000
|
LSE
|
08:02:00
|
|
298
|
3248.500
|
CHIX
|
08:01:40
|
|
545
|
3243.000
|
LSE
|
08:00:43
|
|
487
|
3244.500
|
LSE
|
08:00:35
|
|
101
|
3244.500
|
LSE
|
08:00:35
|
|
638
|
3247.000
|
LSE
|
08:00:33
|
|
133
|
3248.500
|
BATE
|
08:00:30
|
Exhibit 2
British American Tobacco p.l.c. (the “Company”)
JSE Sponsor
In accordance with section 2.6 of the JSE Limited (“JSE”) Listings Requirements, the Company advises that UBS South Africa (Pty) Ltd (“UBS”) has resigned as JSE sponsor as they will
no longer be offering JSE sponsor services in South Africa.
The Company has appointed Merrill Lynch South Africa (Pty) Ltd t/a BofA Securities as JSE sponsor with effect from 28 February 2022.
JSE sponsor: Merrill Lynch South Africa (Pty) Ltd t/s BofA Securities
C Dhokia
Deputy Company Secretary
28 February 2022
Enquiries:
Investor Relations
Mike Nightingale/Victoria Buxton/William Houston/John Harney
+44 20 7845 1180/2012/1138/1263
British American Tobacco Press Office
+44 (0) 20 7845 2888 (24 hours) | @BATPlc