UNITED STATES
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 22, 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)

 
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 21, 2022 and February 22, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated February 21, 2022.

   
Exhibit 2
  
Press Release entitled “Transaction in own shares” dated February 22, 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 22, 2022



Exhibit 1

British American Tobacco p.l.c.

21 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:
18 February 2022
Number of ordinary shares of 25 pence each purchased:
300,000
Highest price paid per share (pence):
3448.50p
Lowest price paid per share (pence):
3412.50p
Volume weighted average price paid per share (pence):
3427.3849p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 163,405,718 of its shares in Treasury. The Company has 2,293,215,941 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 18 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
18/02/2022
220,000
3,427.3951
LSE
British American Tobacco p.l.c.
GB0002875804
18/02/2022
45,000
3,427.3632
CHIX
British American Tobacco p.l.c.
GB0002875804
18/02/2022
35,000
3,427.3490
BATE


Schedule of purchases - individual transactions

Number of shares  purchased
Transaction price (per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
3
3413.500
CHIX
16:23:59
10
3413.500
BATE
16:23:59
42
3413.500
CHIX
16:23:59
28
3413.000
CHIX
16:23:24
12
3413.000
CHIX
16:23:24
8
3413.000
CHIX
16:23:24
14
3413.000
CHIX
16:23:24
63
3413.000
BATE
16:23:24
459
3413.000
LSE
16:23:23
51
3413.000
LSE
16:23:23
51
3413.000
LSE
16:23:23
85
3413.000
CHIX
16:23:09
270
3413.000
BATE
16:23:09
224
3413.000
LSE
16:22:46
333
3413.000
LSE
16:22:46
138
3413.000
LSE
16:22:46
101
3413.000
LSE
16:22:46
541
3413.000
LSE
16:22:46
117
3413.000
LSE
16:22:46
82
3413.000
CHIX
16:22:35
82
3413.000
CHIX
16:22:35
7
3413.000
CHIX
16:22:23
83
3412.500
LSE
16:22:14
456
3412.500
LSE
16:22:14
87
3412.500
CHIX
16:22:14
118
3412.500
BATE
16:22:14
544
3413.000
LSE
16:21:23
85
3413.000
CHIX
16:21:23
97
3413.500
CHIX
16:21:07
19
3413.500
BATE
16:21:03
107
3413.500
BATE
16:21:03
515
3414.000
LSE
16:20:37
25
3414.000
CHIX
16:20:37
64
3414.000
CHIX
16:20:37
90
3414.000
CHIX
16:20:11
84
3413.500
BATE
16:20:05
116
3414.000
BATE
16:19:32
191
3414.500
LSE
16:19:32
116
3414.500
LSE
16:19:32
243
3414.500
LSE
16:19:32
91
3414.500
CHIX
16:19:32
245
3414.500
LSE
16:19:11
250
3414.500
LSE
16:19:11

2

11
3414.500
BATE
16:19:11
107
3414.500
BATE
16:19:11
62
3414.500
CHIX
16:19:11
21
3414.500
CHIX
16:19:11
1
3414.500
BATE
16:18:50
53
3414.500
BATE
16:18:46
1
3414.500
CHIX
16:18:39
90
3414.500
CHIX
16:18:39
88
3413.500
CHIX
16:18:16
57
3413.500
LSE
16:17:59
240
3413.500
LSE
16:17:59
240
3413.500
LSE
16:17:59
112
3414.000
BATE
16:17:34
93
3414.000
CHIX
16:17:34
181
3414.500
LSE
16:17:28
388
3414.500
LSE
16:17:28
95
3414.000
LSE
16:17:08
47
3414.000
LSE
16:17:08
367
3414.000
LSE
16:17:08
90
3414.500
CHIX
16:16:49
11
3414.000
CHIX
16:16:43
97
3413.500
BATE
16:16:02
4
3413.500
BATE
16:16:02
84
3414.500
CHIX
16:15:45
43
3414.500
LSE
16:15:22
511
3414.500
LSE
16:15:22
21
3414.500
BATE
16:15:22
80
3414.500
BATE
16:15:22
84
3415.000
CHIX
16:15:12
37
3415.000
LSE
16:14:51
518
3415.000
LSE
16:14:51
103
3415.500
BATE
16:14:51
89
3415.500
CHIX
16:14:50
290
3415.500
LSE
16:14:50
116
3415.500
BATE
16:14:34
421
3415.000
LSE
16:14:25
160
3415.000
CHIX
16:14:12
86
3415.000
CHIX
16:12:56
4
3415.000
CHIX
16:12:56
95
3415.500
BATE
16:12:48
553
3416.000
LSE
16:12:35
63
3416.500
BATE
16:12:34
29
3416.500
BATE
16:12:34
88
3416.500
CHIX
16:12:18
64
3416.000
BATE
16:12:09
58
3416.000
BATE
16:12:09
92
3416.000
CHIX
16:11:53


3

43
3416.500
CHIX
16:11:46
28
3416.500
CHIX
16:11:46
27
3416.500
CHIX
16:11:46
4
3416.500
CHIX
16:11:46
510
3415.500
LSE
16:11:27
571
3415.000
LSE
16:10:32
96
3416.000
CHIX
16:10:17
39
3416.000
BATE
16:09:28
63
3416.000
BATE
16:09:28
95
3416.000
CHIX
16:09:28
222
3416.000
LSE
16:09:28
464
3416.000
LSE
16:09:28
82
3416.500
LSE
16:09:27
60
3416.500
LSE
16:09:27
72
3416.500
LSE
16:09:27
356
3416.500
LSE
16:09:27
97
3415.500
CHIX
16:08:55
57
3415.500
BATE
16:08:54
63
3415.500
BATE
16:08:43
26
3415.500
BATE
16:08:43
89
3415.000
CHIX
16:08:14
91
3415.000
CHIX
16:07:59
63
3415.500
BATE
16:07:57
50
3415.500
BATE
16:07:51
93
3415.500
CHIX
16:07:51
14
3415.500
CHIX
16:07:51
67
3415.500
CHIX
16:07:51
520
3415.500
LSE
16:07:51
50
3415.000
BATE
16:06:48
63
3415.000
BATE
16:06:48
78
3415.000
BATE
16:06:40
270
3415.000
LSE
16:06:40
231
3415.000
LSE
16:06:40
73
3415.500
CHIX
16:06:07
24
3415.500
CHIX
16:06:07
28
3415.500
LSE
16:06:02
250
3415.500
LSE
16:06:02
260
3415.500
LSE
16:06:02
28
3415.000
LSE
16:05:31
130
3415.500
CHIX
16:05:31
90
3414.000
CHIX
16:04:43
109
3414.500
LSE
16:04:42
489
3414.500
LSE
16:04:42
108
3415.000
BATE
16:04:40
14
3415.000
BATE
16:04:39
63
3415.000
BATE
16:04:38
83
3414.500
CHIX
16:03:52


4

253
3416.500
LSE
16:03:42
310
3416.500
LSE
16:03:42
4
3416.500
BATE
16:03:42
97
3416.500
BATE
16:03:42
88
3416.500
CHIX
16:03:42
85
3416.500
CHIX
16:03:42
175
3416.500
LSE
16:02:39
94
3416.500
LSE
16:02:39
324
3416.500
LSE
16:02:39
98
3416.500
CHIX
16:02:39
7
3416.500
BATE
16:02:39
7
3416.500
BATE
16:02:39
103
3416.500
BATE
16:02:39
293
3418.000
LSE
16:01:51
151
3418.000
LSE
16:01:51
28
3418.000
LSE
16:01:51
144
3418.000
LSE
16:01:51
105
3418.000
CHIX
16:01:51
581
3418.500
LSE
16:01:15
545
3419.500
LSE
16:01:06
102
3419.500
BATE
16:01:06
22
3420.000
CHIX
16:01:03
100
3420.000
CHIX
16:01:03
147
3420.000
BATE
16:01:03
39
3420.000
BATE
16:01:03
55
3420.000
BATE
16:00:40
85
3420.000
BATE
16:00:40
784
3420.000
LSE
16:00:28
23
3420.000
LSE
16:00:28
163
3420.000
CHIX
16:00:18
93
3419.500
CHIX
15:59:56
240
3419.500
LSE
15:59:35
122
3419.000
CHIX
15:58:37
79
3419.000
BATE
15:58:16
34
3419.000
BATE
15:58:16
118
3419.000
CHIX
15:57:51
338
3419.000
LSE
15:57:36
185
3419.000
LSE
15:57:36
102
3419.000
BATE
15:57:36
85
3419.000
CHIX
15:57:36
580
3419.000
LSE
15:57:22
112
3419.500
CHIX
15:56:48
144
3419.000
CHIX
15:56:06
71
3419.000
BATE
15:56:06
7
3419.000
BATE
15:56:06
25
3419.000
BATE
15:56:06
33
3419.000
BATE
15:56:06


5

250
3419.500
LSE
15:56:06
439
3419.500
LSE
15:56:06
250
3419.500
LSE
15:56:06
106
3419.500
BATE
15:56:06
40
3420.000
BATE
15:55:53
106
3420.000
BATE
15:55:53
90
3418.000
CHIX
15:54:54
461
3418.000
LSE
15:54:29
109
3418.000
LSE
15:54:29
94
3417.500
CHIX
15:54:09
93
3417.500
CHIX
15:53:38
440
3417.500
LSE
15:52:59
66
3417.500
LSE
15:52:59
54
3418.000
BATE
15:52:57
69
3418.000
BATE
15:52:57
189
3418.500
CHIX
15:52:54
505
3418.500
LSE
15:52:35
7
3418.500
BATE
15:51:49
102
3418.500
BATE
15:51:49
10
3418.500
BATE
15:51:49
50
3419.000
LSE
15:51:32
538
3419.000
LSE
15:51:32
626
3420.000
LSE
15:51:29
65
3420.500
CHIX
15:51:25
63
3419.500
BATE
15:50:59
208
3419.500
CHIX
15:50:54
109
3417.500
BATE
15:49:19
6
3417.500
BATE
15:49:19
96
3418.000
CHIX
15:49:14
101
3418.000
BATE
15:49:14
597
3418.500
LSE
15:49:14
619
3419.500
LSE
15:48:38
37
3419.500
CHIX
15:48:26
164
3419.500
CHIX
15:48:26
79
3419.500
CHIX
15:48:26
120
3419.000
BATE
15:47:39
27
3419.000
BATE
15:47:39
117
3419.000
CHIX
15:47:39
82
3420.000
CHIX
15:47:18
22
3420.000
LSE
15:47:15
88
3420.000
BATE
15:47:15
29
3420.000
BATE
15:47:15
116
3420.000
BATE
15:47:15
549
3420.000
LSE
15:47:15
39
3420.500
LSE
15:46:12
54
3420.500
LSE
15:46:12
64
3420.500
LSE
15:46:12


6

354
3420.500
LSE
15:46:12
92
3420.000
CHIX
15:45:54
454
3420.500
LSE
15:45:54
168
3420.500
LSE
15:45:54
89
3421.000
CHIX
15:45:52
91
3414.500
CHIX
15:43:44
98
3415.000
BATE
15:43:24
20
3415.000
BATE
15:43:24
89
3415.000
CHIX
15:43:24
269
3416.000
LSE
15:43:23
96
3416.000
LSE
15:43:23
248
3416.000
LSE
15:43:23
279
3416.500
LSE
15:43:00
222
3416.500
LSE
15:43:00
103
3416.500
BATE
15:42:08
19
3416.500
BATE
15:42:08
20
3416.500
CHIX
15:42:08
104
3416.500
BATE
15:42:08
71
3416.500
CHIX
15:42:08
83
3417.500
CHIX
15:42:02
209
3417.500
LSE
15:42:02
346
3417.500
LSE
15:42:02
93
3418.500
CHIX
15:41:08
206
3419.500
LSE
15:40:49
319
3419.500
LSE
15:40:49
122
3421.500
BATE
15:40:10
94
3422.000
CHIX
15:40:03
91
3422.000
CHIX
15:40:02
370
3422.500
LSE
15:39:35
176
3422.500
LSE
15:39:35
151
3422.500
BATE
15:39:35
118
3422.500
BATE
15:39:35
16
3423.000
CHIX
15:39:08
78
3423.000
CHIX
15:39:08
491
3423.000
LSE
15:38:52
30
3423.000
LSE
15:38:52
80
3423.500
CHIX
15:38:30
48
3423.500
CHIX
15:38:30
544
3423.500
LSE
15:38:29
85
3423.500
CHIX
15:38:29
56
3423.500
CHIX
15:38:29
34
3423.500
CHIX
15:38:15
48
3423.000
BATE
15:37:08
22
3423.000
BATE
15:37:08
13
3423.000
BATE
15:37:08
35
3423.000
BATE
15:37:08
86
3423.500
CHIX
15:37:07


7

80
3423.500
CHIX
15:37:07
518
3423.500
LSE
15:37:07
36
3423.000
CHIX
15:36:09
52
3423.000
CHIX
15:36:09
533
3423.000
LSE
15:36:09
111
3423.000
BATE
15:36:09
582
3423.500
LSE
15:35:18
99
3423.000
BATE
15:34:22
4
3423.000
BATE
15:34:22
569
3424.000
LSE
15:34:12
112
3424.000
BATE
15:34:12
103
3424.000
BATE
15:34:12
230
3424.500
CHIX
15:34:02
110
3423.500
CHIX
15:32:56
585
3423.500
LSE
15:32:43
426
3422.500
LSE
15:31:41
143
3422.500
LSE
15:31:41
56
3422.500
CHIX
15:31:41
32
3422.500
CHIX
15:31:41
14
3422.500
CHIX
15:31:41
73
3422.500
CHIX
15:31:36
100
3423.000
BATE
15:31:04
4
3423.000
BATE
15:31:04
19
3423.000
BATE
15:31:04
24
3423.000
BATE
15:31:04
72
3423.000
BATE
15:31:04
579
3424.000
LSE
15:30:13
93
3424.500
CHIX
15:30:11
102
3424.000
CHIX
15:29:29
112
3424.000
BATE
15:29:26
614
3424.500
LSE
15:29:23
64
3425.000
CHIX
15:29:11
100
3425.000
CHIX
15:29:11
100
3425.000
CHIX
15:29:11
130
3425.000
BATE
15:29:11
100
3425.500
BATE
15:28:42
12
3425.500
BATE
15:28:42
27
3425.500
LSE
15:28:40
581
3425.500
LSE
15:28:40
4
3425.500
LSE
15:28:40
136
3425.500
LSE
15:28:37
472
3425.500
LSE
15:28:30
36
3425.500
LSE
15:28:29
88
3425.500
CHIX
15:28:01
63
3425.500
BATE
15:28:01
102
3424.500
CHIX
15:26:17
485
3424.500
LSE
15:26:17


8

47
3424.500
LSE
15:26:17
87
3424.500
CHIX
15:26:17
330
3425.000
LSE
15:26:04
41
3425.000
CHIX
15:26:04
94
3425.000
CHIX
15:26:04
264
3425.000
LSE
15:26:02
114
3420.500
BATE
15:24:25
14
3421.500
BATE
15:24:24
99
3421.500
BATE
15:24:24
101
3421.500
BATE
15:24:24
58
3422.500
BATE
15:23:59
1
3422.500
BATE
15:23:58
88
3423.500
CHIX
15:23:34
55
3424.000
CHIX
15:23:23
80
3424.000
LSE
15:23:23
40
3424.000
CHIX
15:23:23
464
3424.000
LSE
15:23:23
89
3424.000
CHIX
15:23:23
520
3424.000
LSE
15:23:23
18
3423.500
CHIX
15:21:43
15
3423.500
CHIX
15:21:43
101
3423.500
BATE
15:21:42
49
3423.500
CHIX
15:21:42
586
3424.500
LSE
15:21:26
15
3424.500
CHIX
15:21:26
100
3424.500
CHIX
15:21:26
537
3424.500
LSE
15:21:26
106
3424.500
BATE
15:21:26
115
3424.500
BATE
15:21:26
81
3424.500
CHIX
15:21:26
598
3425.000
LSE
15:21:14
37
3422.000
CHIX
15:19:27
81
3422.000
CHIX
15:19:27
86
3421.500
CHIX
15:19:12
112
3421.500
LSE
15:19:12
394
3421.500
LSE
15:19:12
139
3421.500
BATE
15:19:12
86
3421.500
LSE
15:19:12
178
3422.000
BATE
15:18:56
85
3422.500
CHIX
15:18:45
40
3422.500
CHIX
15:18:45
178
3422.500
LSE
15:18:45
479
3422.500
LSE
15:18:45
55
3422.500
CHIX
15:18:43
113
3420.500
BATE
15:16:52
92
3420.500
CHIX
15:16:30
61
3421.000
CHIX
15:16:20


9

22
3421.000
CHIX
15:16:20
98
3421.000
CHIX
15:16:20
281
3421.500
LSE
15:16:13
290
3421.500
LSE
15:16:13
38
3421.000
BATE
15:15:40
65
3421.000
BATE
15:15:40
16
3421.000
BATE
15:15:40
104
3421.500
BATE
15:15:39
590
3421.500
LSE
15:15:39
605
3420.500
LSE
15:14:31
83
3421.000
CHIX
15:14:31
110
3421.000
CHIX
15:14:31
96
3421.000
CHIX
15:14:31
35
3421.000
LSE
15:14:31
350
3421.000
LSE
15:14:31
120
3421.000
LSE
15:14:31
126
3419.000
BATE
15:12:50
12
3419.000
BATE
15:12:50
140
3419.500
BATE
15:12:50
94
3420.500
CHIX
15:12:25
17
3420.500
CHIX
15:12:25
556
3420.500
LSE
15:12:14
29
3420.500
CHIX
15:12:14
34
3420.500
CHIX
15:12:14
132
3420.500
CHIX
15:12:14
6
3420.500
CHIX
15:12:14
87
3421.000
CHIX
15:11:56
542
3422.000
LSE
15:11:49
287
3421.000
LSE
15:10:35
260
3421.000
LSE
15:10:35
306
3420.000
LSE
15:10:05
91
3420.000
CHIX
15:10:05
90
3420.000
CHIX
15:10:05
245
3420.000
LSE
15:10:01
79
3420.500
BATE
15:10:01
24
3420.500
BATE
15:10:01
12
3420.500
BATE
15:10:01
318
3420.500
LSE
15:10:01
110
3420.500
LSE
15:10:01
122
3420.500
LSE
15:09:58
134
3420.500
BATE
15:09:47
103
3421.000
BATE
15:09:36
95
3420.000
CHIX
15:09:15
98
3419.500
CHIX
15:08:06
357
3419.500
LSE
15:08:06
169
3419.500
LSE
15:08:06
116
3419.500
CHIX
15:08:06


10

94
3420.000
CHIX
15:07:09
610
3420.000
LSE
15:06:40
45
3420.000
BATE
15:06:40
78
3420.000
BATE
15:05:53
108
3421.000
CHIX
15:05:53
271
3421.500
LSE
15:05:53
106
3421.500
BATE
15:05:53
100
3421.500
BATE
15:05:53
17
3421.500
BATE
15:05:53
82
3421.500
LSE
15:05:53
96
3421.500
CHIX
15:05:53
81
3421.500
CHIX
15:05:53
174
3421.500
LSE
15:05:53
118
3422.000
BATE
15:05:53
22
3421.000
CHIX
15:05:26
39
3420.500
CHIX
15:05:10
549
3421.500
LSE
15:05:10
514
3421.500
LSE
15:05:10
13
3421.000
CHIX
15:04:55
48
3421.000
CHIX
15:04:55
48
3421.000
CHIX
15:04:55
566
3418.500
LSE
15:03:35
8
3417.500
CHIX
15:03:08
75
3417.500
CHIX
15:03:07
220
3419.500
LSE
15:02:55
236
3419.500
LSE
15:02:55
55
3419.500
LSE
15:02:55
81
3419.000
CHIX
15:02:42
123
3420.000
BATE
15:02:23
14
3421.000
CHIX
15:02:21
43
3421.000
CHIX
15:02:21
24
3421.000
CHIX
15:02:21
108
3421.000
BATE
15:02:07
89
3421.500
CHIX
15:01:54
130
3422.000
BATE
15:01:49
88
3422.500
CHIX
15:01:49
94
3422.500
CHIX
15:01:46
358
3422.500
LSE
15:01:46
196
3422.500
LSE
15:01:46
6
3423.000
CHIX
15:01:43
4
3423.000
BATE
15:01:43
110
3423.000
BATE
15:01:43
10
3423.000
BATE
15:01:43
133
3423.000
CHIX
15:01:43
108
3423.000
BATE
15:01:41
40
3424.000
CHIX
15:01:34
40
3424.000
CHIX
15:01:34


11

457
3422.000
LSE
15:01:25
88
3422.000
LSE
15:01:25
269
3419.000
LSE
15:00:53
250
3419.000
LSE
15:00:53
580
3419.000
LSE
15:00:53
92
3416.500
CHIX
14:59:30
80
3416.500
CHIX
14:59:30
80
3417.000
BATE
14:59:27
120
3417.000
BATE
14:59:27
559
3417.000
LSE
14:59:27
48
3418.000
CHIX
14:59:16
116
3417.000
CHIX
14:59:06
516
3416.500
LSE
14:58:41
535
3416.000
LSE
14:57:16
80
3416.000
LSE
14:57:16
87
3416.500
BATE
14:57:15
89
3416.500
CHIX
14:57:15
112
3416.500
BATE
14:57:15
76
3416.500
BATE
14:57:15
98
3416.500
CHIX
14:56:23
523
3416.500
LSE
14:56:23
72
3417.000
CHIX
14:55:49
100
3417.000
CHIX
14:55:49
611
3417.500
LSE
14:55:38
564
3418.500
LSE
14:55:34
86
3416.000
CHIX
14:54:57
25
3413.500
BATE
14:54:14
80
3413.500
BATE
14:54:14
69
3413.500
LSE
14:54:14
348
3413.500
LSE
14:54:14
81
3413.500
LSE
14:54:14
40
3413.500
LSE
14:54:14
15
3413.500
LSE
14:54:14
167
3414.000
CHIX
14:54:12
106
3416.500
BATE
14:53:09
91
3416.500
CHIX
14:53:09
572
3417.500
LSE
14:53:09
104
3418.000
BATE
14:52:53
95
3419.000
CHIX
14:52:33
69
3419.000
BATE
14:52:33
10
3419.000
BATE
14:52:30
82
3419.000
CHIX
14:52:30
43
3419.000
BATE
14:52:30
296
3419.500
LSE
14:52:30
14
3419.500
LSE
14:52:30
300
3419.500
LSE
14:52:30
94
3420.000
CHIX
14:51:37


12

81
3420.000
CHIX
14:51:37
17
3420.500
BATE
14:51:37
88
3420.500
BATE
14:51:37
551
3421.500
LSE
14:51:28
114
3422.000
BATE
14:50:20
155
3422.000
LSE
14:50:20
181
3422.000
LSE
14:50:20
269
3422.000
LSE
14:50:20
94
3422.500
CHIX
14:50:20
71
3423.500
BATE
14:50:00
13
3423.500
BATE
14:50:00
87
3423.500
BATE
14:50:00
108
3424.000
BATE
14:49:59
6
3424.000
BATE
14:49:59
94
3424.500
CHIX
14:49:58
518
3424.500
LSE
14:49:57
170
3425.000
CHIX
14:49:56
89
3422.000
CHIX
14:48:45
20
3423.000
LSE
14:48:43
220
3423.000
LSE
14:48:43
28
3423.000
LSE
14:48:43
300
3423.000
LSE
14:48:43
93
3420.500
CHIX
14:48:07
579
3421.500
LSE
14:48:06
11
3421.500
BATE
14:48:06
34
3421.500
BATE
14:48:06
38
3421.500
BATE
14:48:06
62
3421.500
BATE
14:48:06
46
3421.500
BATE
14:48:06
25
3421.500
BATE
14:48:06
613
3422.000
LSE
14:48:05
100
3422.500
CHIX
14:48:03
80
3422.500
CHIX
14:48:03
556
3422.500
LSE
14:48:03
90
3421.500
CHIX
14:47:41
82
3421.500
CHIX
14:47:41
47
3417.500
LSE
14:46:36
511
3417.500
LSE
14:46:36
44
3415.500
CHIX
14:45:28
19
3415.500
CHIX
14:45:28
25
3415.500
CHIX
14:45:28
39
3418.000
BATE
14:45:09
32
3418.000
BATE
14:45:09
48
3418.000
BATE
14:45:09
9
3418.500
LSE
14:45:07
410
3418.500
LSE
14:45:07
85
3418.500
LSE
14:45:07


13

53
3419.000
CHIX
14:45:03
39
3419.000
CHIX
14:45:03
83
3419.000
CHIX
14:44:59
70
3420.500
BATE
14:44:36
32
3420.500
BATE
14:44:36
184
3421.000
LSE
14:44:25
356
3421.000
LSE
14:44:25
107
3422.000
BATE
14:44:16
87
3424.000
BATE
14:44:00
98
3424.000
CHIX
14:44:00
19
3424.000
BATE
14:43:56
293
3424.500
LSE
14:43:54
266
3424.500
LSE
14:43:54
189
3425.000
CHIX
14:43:36
550
3425.000
LSE
14:43:36
93
3425.500
CHIX
14:43:19
107
3425.500
BATE
14:43:19
352
3425.500
LSE
14:43:19
151
3425.500
LSE
14:43:19
98
3424.500
CHIX
14:42:29
55
3425.500
BATE
14:41:44
54
3425.500
BATE
14:41:43
605
3427.000
LSE
14:41:40
90
3428.000
CHIX
14:41:34
17
3428.000
BATE
14:41:22
12
3428.000
BATE
14:41:22
13
3428.000
BATE
14:41:22
74
3428.000
BATE
14:41:22
88
3428.500
CHIX
14:41:08
581
3429.000
LSE
14:41:02
570
3429.500
LSE
14:41:02
89
3429.500
CHIX
14:41:02
117
3429.500
BATE
14:41:02
93
3430.000
BATE
14:40:43
84
3429.500
CHIX
14:40:14
244
3429.000
LSE
14:40:14
365
3429.000
LSE
14:40:14
88
3429.500
BATE
14:40:10
535
3429.500
LSE
14:40:08
159
3429.500
LSE
14:40:01
75
3429.500
LSE
14:40:01
159
3429.500
LSE
14:40:01
159
3429.500
LSE
14:40:01
260
3429.500
LSE
14:40:01
110
3429.500
LSE
14:40:01
125
3429.500
CHIX
14:40:01
79
3429.500
CHIX
14:40:01


14

211
3429.500
CHIX
14:40:01
174
3429.500
BATE
14:40:01
63
3429.500
BATE
14:40:01
63
3428.500
BATE
14:38:58
252
3428.500
LSE
14:38:57
63
3428.500
BATE
14:38:54
552
3428.000
LSE
14:38:24
110
3428.500
CHIX
14:38:18
140
3428.500
CHIX
14:38:18
137
3428.000
LSE
14:38:09
74
3428.500
CHIX
14:38:09
25
3428.500
CHIX
14:38:09
488
3428.000
LSE
14:38:09
112
3428.000
BATE
14:38:09
112
3428.500
BATE
14:38:06
28
3428.000
BATE
14:37:12
84
3428.000
BATE
14:37:12
544
3428.000
LSE
14:37:06
565
3428.500
LSE
14:37:01
29
3428.500
LSE
14:37:01
134
3428.000
CHIX
14:36:49
94
3428.000
CHIX
14:36:49
87
3428.000
CHIX
14:36:49
48
3428.000
CHIX
14:36:36
53
3424.000
BATE
14:35:05
93
3424.000
BATE
14:35:05
121
3424.000
BATE
14:35:05
362
3424.500
LSE
14:35:05
255
3424.500
LSE
14:35:05
109
3425.500
CHIX
14:34:52
115
3425.500
CHIX
14:34:52
27
3425.500
CHIX
14:34:52
605
3425.000
LSE
14:34:31
80
3426.000
CHIX
14:34:07
22
3426.500
BATE
14:33:59
543
3426.500
LSE
14:33:59
78
3426.500
BATE
14:33:59
72
3426.500
BATE
14:33:59
42
3426.500
BATE
14:33:59
86
3427.500
CHIX
14:33:50
170
3428.500
CHIX
14:33:35
65
3428.000
CHIX
14:33:30
24
3428.000
CHIX
14:33:30
586
3428.500
LSE
14:33:28
57
3429.000
CHIX
14:33:26
31
3429.000
CHIX
14:33:26
25
3429.000
CHIX
14:33:26


15

18
3429.000
CHIX
14:33:26
50
3429.000
CHIX
14:33:26
22
3429.500
BATE
14:33:25
26
3429.500
BATE
14:33:25
13
3429.500
BATE
14:33:25
55
3429.500
BATE
14:33:25
114
3429.500
BATE
14:33:25
543
3429.500
LSE
14:33:25
170
3430.000
LSE
14:33:25
122
3430.000
LSE
14:33:25
217
3430.000
LSE
14:33:24
300
3430.000
LSE
14:33:24
312
3430.000
LSE
14:33:24
95
3430.500
LSE
14:33:21
422
3430.500
LSE
14:33:21
83
3431.000
CHIX
14:33:21
146
3429.000
BATE
14:33:03
105
3429.500
CHIX
14:33:03
114
3429.500
BATE
14:33:03
28
3429.000
CHIX
14:32:49
97
3424.500
CHIX
14:31:53
115
3425.000
BATE
14:31:53
131
3426.500
CHIX
14:31:50
64
3426.500
CHIX
14:31:50
296
3425.000
LSE
14:31:25
291
3425.000
LSE
14:31:25
26
3425.000
LSE
14:31:25
607
3425.500
LSE
14:31:22
575
3425.500
LSE
14:31:22
72
3426.500
CHIX
14:31:22
23
3426.500
CHIX
14:31:22
94
3426.000
CHIX
14:31:22
592
3423.500
LSE
14:30:23
129
3423.500
CHIX
14:30:23
21
3424.000
LSE
14:30:15
483
3424.000
LSE
14:30:15
11
3424.000
BATE
14:30:15
28
3424.000
BATE
14:30:15
73
3424.000
BATE
14:30:15
54
3424.500
CHIX
14:30:09
113
3424.500
CHIX
14:30:09
430
3425.000
LSE
14:30:09
93
3425.000
LSE
14:30:09
115
3425.000
BATE
14:30:09
123
3425.000
BATE
14:30:09
166
3425.500
BATE
14:30:01
16
3425.500
CHIX
14:29:55


16

107
3425.500
CHIX
14:29:55
80
3425.500
LSE
14:29:55
612
3425.500
LSE
14:29:55
300
3423.500
LSE
14:27:48
264
3423.500
LSE
14:27:48
240
3423.500
LSE
14:27:48
200
3423.500
LSE
14:27:48
94
3423.500
CHIX
14:27:48
91
3423.500
CHIX
14:27:48
131
3423.500
BATE
14:27:48
80
3423.500
CHIX
14:27:48
1295
3423.500
LSE
14:27:48
84
3423.500
CHIX
14:26:35
131
3423.500
BATE
14:26:35
117
3423.500
CHIX
14:26:10
85
3423.500
CHIX
14:26:10
21
3423.500
CHIX
14:26:10
17
3423.500
CHIX
14:26:10
63
3422.000
BATE
14:23:54
407
3422.000
LSE
14:23:04
207
3422.000
LSE
14:23:04
604
3422.500
LSE
14:22:06
118
3422.500
BATE
14:22:06
110
3423.000
CHIX
14:22:03
156
3423.000
CHIX
14:22:03
27
3423.000
BATE
14:20:22
90
3423.000
CHIX
14:17:21
82
3423.000
CHIX
14:17:21
124
3423.000
BATE
14:17:21
503
3423.000
LSE
14:16:14
83
3423.000
CHIX
14:16:14
47
3423.000
CHIX
14:16:14
66
3423.000
CHIX
14:16:14
527
3422.500
LSE
14:15:11
100
3422.500
BATE
14:15:11
93
3423.000
CHIX
14:15:11
654
3423.000
LSE
14:15:11
100
3423.000
BATE
14:15:11
111
3423.000
BATE
14:15:11
5
3423.500
CHIX
14:14:33
88
3422.500
CHIX
14:11:47
327
3422.500
LSE
14:09:59
276
3422.500
LSE
14:09:59
92
3422.500
CHIX
14:09:59
117
3422.500
BATE
14:09:59
99
3422.500
CHIX
14:09:59
92
3422.500
CHIX
14:09:59


17

625
3422.500
LSE
14:09:59
113
3422.500
BATE
14:09:59
34
3421.500
BATE
14:07:24
584
3423.000
LSE
14:04:27
118
3423.000
BATE
14:04:27
194
3423.500
CHIX
14:04:27
98
3423.500
CHIX
14:04:27
626
3423.500
LSE
14:03:27
116
3424.000
BATE
14:02:27
86
3424.500
CHIX
14:01:40
120
3425.000
LSE
14:00:05
405
3425.000
LSE
14:00:05
331
3426.000
LSE
14:00:04
209
3426.000
LSE
14:00:04
119
3425.500
BATE
14:00:04
96
3426.000
CHIX
14:00:04
119
3426.000
BATE
14:00:04
13
3426.500
CHIX
13:59:28
80
3426.500
CHIX
13:59:28
538
3424.500
LSE
13:56:00
85
3424.500
CHIX
13:56:00
565
3425.000
LSE
13:55:57
59
3425.000
LSE
13:55:57
123
3425.000
BATE
13:55:57
87
3425.000
CHIX
13:55:57
116
3425.000
BATE
13:55:57
37
3425.000
CHIX
13:55:57
58
3425.000
CHIX
13:55:57
108
3424.500
CHIX
13:52:57
25
3425.500
CHIX
13:52:25
145
3425.500
CHIX
13:52:25
586
3425.000
LSE
13:52:18
143
3425.000
BATE
13:52:18
47
3425.500
CHIX
13:51:45
51
3425.500
LSE
13:50:02
256
3425.500
LSE
13:50:02
300
3425.500
LSE
13:50:02
103
3425.500
BATE
13:50:02
121
3424.500
BATE
13:49:25
51
3424.500
CHIX
13:48:35
46
3424.500
CHIX
13:48:35
583
3423.500
LSE
13:48:34
517
3424.000
LSE
13:46:27
67
3424.500
CHIX
13:46:07
617
3424.500
LSE
13:46:07
18
3424.500
CHIX
13:46:07
42
3424.500
LSE
13:46:07


18

554
3424.500
LSE
13:43:54
98
3424.500
CHIX
13:43:54
114
3424.500
BATE
13:43:54
63
3425.000
BATE
13:43:43
38
3425.000
BATE
13:42:59
68
3425.000
BATE
13:42:59
100
3425.000
CHIX
13:41:58
196
3425.500
CHIX
13:41:58
597
3425.000
LSE
13:41:58
94
3424.500
CHIX
13:40:22
559
3422.000
LSE
13:36:05
116
3422.000
BATE
13:36:05
95
3422.000
CHIX
13:36:05
114
3422.000
BATE
13:36:05
92
3422.000
CHIX
13:34:18
95
3422.000
CHIX
13:32:59
78
3423.000
LSE
13:32:52
250
3423.000
LSE
13:32:52
261
3423.000
LSE
13:32:52
68
3423.500
CHIX
13:32:02
23
3423.500
CHIX
13:32:02
86
3424.000
CHIX
13:31:13
611
3424.500
LSE
13:31:08
123
3423.000
BATE
13:30:07
60
3423.500
CHIX
13:30:07
41
3423.500
CHIX
13:30:07
124
3423.500
BATE
13:30:07
103
3424.000
LSE
13:29:23
250
3424.000
LSE
13:29:23
240
3424.000
LSE
13:29:23
94
3424.000
CHIX
13:29:23
544
3424.500
LSE
13:29:23
118
3424.500
BATE
13:25:40
93
3424.500
CHIX
13:25:40
98
3425.000
CHIX
13:23:25
527
3425.000
LSE
13:23:13
158
3425.000
CHIX
13:23:13
113
3425.000
BATE
13:23:13
9
3424.500
CHIX
13:20:32
71
3424.500
CHIX
13:20:32
513
3425.500
LSE
13:20:27
111
3424.000
BATE
13:17:51
86
3426.000
CHIX
13:17:51
574
3426.500
LSE
13:17:08
8
3426.000
BATE
13:15:40
93
3426.000
BATE
13:15:40
10
3426.000
BATE
13:15:40


19

50
3427.500
CHIX
13:15:11
33
3427.500
CHIX
13:15:11
116
3427.500
BATE
13:15:11
106
3428.000
CHIX
13:14:27
102
3428.000
LSE
13:14:27
34
3428.000
CHIX
13:14:27
459
3428.000
LSE
13:14:27
475
3428.000
LSE
13:14:12
60
3428.000
LSE
13:14:12
96
3427.500
CHIX
13:10:00
106
3428.000
BATE
13:09:56
131
3428.500
BATE
13:09:56
83
3428.500
CHIX
13:09:56
614
3429.000
LSE
13:09:56
13
3427.500
CHIX
13:06:08
74
3427.500
CHIX
13:06:08
517
3428.000
LSE
13:06:06
114
3428.000
BATE
13:06:06
123
3428.000
BATE
13:06:06
605
3428.500
LSE
13:06:06
88
3428.500
CHIX
13:06:06
80
3428.000
CHIX
13:05:03
1
3428.000
CHIX
13:05:03
89
3428.000
CHIX
13:05:03
608
3428.000
LSE
13:05:03
126
3426.500
CHIX
13:00:25
50
3426.000
CHIX
12:59:01
100
3425.500
CHIX
12:58:58
14
3425.500
BATE
12:57:48
88
3425.500
BATE
12:57:48
529
3426.000
LSE
12:57:47
36
3426.000
LSE
12:57:47
88
3425.500
CHIX
12:55:07
101
3425.500
BATE
12:55:07
104
3425.500
BATE
12:55:07
109
3425.500
BATE
12:55:07
506
3425.500
LSE
12:55:07
96
3424.500
CHIX
12:51:13
208
3425.000
LSE
12:50:38
96
3425.000
LSE
12:50:38
301
3425.000
LSE
12:50:38
124
3425.000
BATE
12:50:38
91
3425.000
CHIX
12:50:38
543
3425.000
LSE
12:49:52
95
3424.500
CHIX
12:44:14
100
3424.500
CHIX
12:44:14
597
3424.500
LSE
12:44:14


20

92
3424.500
CHIX
12:44:14
80
3424.500
CHIX
12:44:14
99
3424.500
CHIX
12:44:14
115
3424.500
BATE
12:44:14
609
3426.000
LSE
12:41:20
617
3424.500
LSE
12:40:11
98
3424.500
CHIX
12:40:11
3
3424.500
BATE
12:40:11
107
3424.500
BATE
12:40:11
3
3424.500
CHIX
12:37:57
85
3422.000
CHIX
12:36:25
35
3422.500
BATE
12:35:39
75
3422.500
BATE
12:35:00
82
3423.000
CHIX
12:35:00
599
3424.000
LSE
12:34:14
85
3424.500
CHIX
12:33:07
295
3425.500
LSE
12:32:26
214
3425.500
LSE
12:32:26
114
3427.000
BATE
12:30:55
88
3430.000
CHIX
12:29:49
97
3431.500
CHIX
12:29:47
108
3432.000
BATE
12:29:47
601
3432.500
LSE
12:29:02
10
3432.500
BATE
12:29:02
34
3432.500
BATE
12:29:02
56
3432.500
BATE
12:29:02
97
3433.000
CHIX
12:29:02
577
3433.000
LSE
12:27:52
96
3428.500
CHIX
12:24:35
96
3428.500
BATE
12:24:35
26
3428.500
BATE
12:24:35
541
3429.000
LSE
12:24:35
86
3426.500
CHIX
12:20:44
22
3426.500
BATE
12:20:44
148
3426.500
BATE
12:20:44
32
3426.500
CHIX
12:20:44
123
3426.500
CHIX
12:20:44
561
3427.000
LSE
12:20:21
9
3427.500
CHIX
12:19:08
73
3427.500
CHIX
12:19:08
98
3426.000
CHIX
12:15:25
15
3426.000
CHIX
12:15:25
112
3426.000
BATE
12:15:25
61
3427.000
CHIX
12:15:04
24
3427.000
CHIX
12:15:04
204
3427.000
LSE
12:15:04
280
3427.000
LSE
12:15:04


21

106
3427.000
LSE
12:15:04
217
3425.000
LSE
12:12:54
306
3425.000
LSE
12:12:54
96
3425.000
LSE
12:12:54
99
3424.000
CHIX
12:11:36
110
3424.000
BATE
12:11:36
116
3424.000
BATE
12:11:36
184
3425.000
LSE
12:11:17
87
3425.000
LSE
12:11:17
245
3425.000
LSE
12:11:17
71
3425.000
LSE
12:11:17
85
3425.500
CHIX
12:11:17
484
3420.500
LSE
12:07:17
80
3420.500
LSE
12:07:17
115
3422.000
BATE
12:07:16
83
3421.500
CHIX
12:07:16
747
3422.000
LSE
12:07:16
59
3421.500
CHIX
12:07:16
25
3421.500
CHIX
12:07:16
104
3422.000
BATE
12:07:16
2
3415.000
CHIX
12:04:31
67
3413.000
CHIX
12:02:30
99
3412.500
CHIX
12:01:18
96
3413.500
CHIX
12:00:58
115
3414.000
BATE
12:00:58
47
3414.000
BATE
12:00:58
56
3414.000
BATE
12:00:58
461
3414.500
LSE
12:00:48
116
3414.500
LSE
12:00:48
83
3415.000
CHIX
12:00:12
103
3415.500
BATE
12:00:12
96
3415.500
CHIX
12:00:12
302
3416.500
LSE
11:57:53
215
3416.500
LSE
11:57:53
228
3416.500
LSE
11:57:53
152
3416.500
LSE
11:57:53
579
3416.000
LSE
11:57:25
240
3416.000
LSE
11:57:21
250
3416.000
LSE
11:57:21
131
3416.000
LSE
11:57:21
297
3416.000
LSE
11:57:21
250
3416.000
LSE
11:57:21
18
3415.500
CHIX
11:57:21
63
3415.500
CHIX
11:57:21
617
3416.000
LSE
11:57:21
598
3416.500
LSE
11:57:21
21
3416.500
LSE
11:57:13


22

187
3416.500
CHIX
11:57:13
514
3417.000
LSE
11:53:52
88
3417.000
LSE
11:53:43
250
3417.500
LSE
11:53:41
134
3417.500
LSE
11:53:41
142
3417.500
LSE
11:53:41
460
3417.500
LSE
11:53:41
20
3417.500
BATE
11:53:41
83
3417.500
BATE
11:53:41
154
3418.000
LSE
11:52:10
162
3418.000
LSE
11:52:10
229
3418.000
LSE
11:52:10
618
3417.000
LSE
11:50:23
95
3420.000
CHIX
11:49:27
171
3420.500
CHIX
11:49:27
149
3420.500
LSE
11:49:27
117
3420.500
LSE
11:49:27
356
3420.500
LSE
11:49:27
450
3420.500
LSE
11:49:27
57
3420.500
LSE
11:49:27
101
3420.500
BATE
11:49:27
134
3421.000
LSE
11:49:26
50
3421.000
LSE
11:49:26
250
3421.000
LSE
11:49:26
185
3421.000
LSE
11:49:26
588
3421.000
LSE
11:49:26
369
3421.000
LSE
11:49:26
275
3422.000
LSE
11:46:02
268
3422.000
LSE
11:46:02
858
3422.500
LSE
11:45:52
32
3422.500
LSE
11:45:52
113
3421.000
BATE
11:45:12
65
3421.000
BATE
11:45:12
35
3421.000
BATE
11:45:12
551
3422.000
LSE
11:45:07
98
3422.000
CHIX
11:45:07
90
3422.000
CHIX
11:45:07
611
3422.500
LSE
11:43:26
560
3423.000
LSE
11:41:32
619
3424.000
LSE
11:41:22
91
3424.000
CHIX
11:41:22
112
3424.000
BATE
11:41:22
242
3424.500
LSE
11:40:04
374
3424.500
LSE
11:40:04
135
3424.500
LSE
11:40:03
122
3424.000
LSE
11:39:17
74
3424.000
LSE
11:39:17


23

83
3421.000
CHIX
11:38:37
95
3422.500
CHIX
11:37:42
421
3423.000
LSE
11:37:25
187
3423.000
LSE
11:37:25
533
3423.500
LSE
11:37:00
535
3423.500
LSE
11:37:00
116
3423.500
BATE
11:37:00
86
3423.500
CHIX
11:37:00
70
3423.500
LSE
11:35:42
41
3423.500
LSE
11:35:42
524
3423.000
LSE
11:35:41
92
3423.000
CHIX
11:35:41
97
3423.000
CHIX
11:35:41
112
3423.000
BATE
11:35:41
110
3423.000
BATE
11:35:41
81
3423.000
CHIX
11:35:41
121
3423.500
BATE
11:35:14
250
3423.000
LSE
11:32:53
64
3423.000
CHIX
11:32:35
107
3422.500
LSE
11:32:27
190
3420.500
LSE
11:30:34
358
3420.500
LSE
11:30:34
121
3420.500
LSE
11:30:34
98
3420.500
LSE
11:30:34
74
3419.000
LSE
11:29:36
86
3418.500
CHIX
11:27:56
576
3419.000
LSE
11:27:56
381
3419.500
LSE
11:27:27
192
3419.500
LSE
11:27:27
308
3419.500
LSE
11:27:27
46
3419.500
LSE
11:27:02
90
3419.500
LSE
11:27:02
76
3419.500
LSE
11:27:02
89
3420.500
CHIX
11:27:02
117
3420.500
BATE
11:27:02
538
3420.000
LSE
11:25:36
109
3420.000
BATE
11:25:36
332
3421.000
LSE
11:24:45
211
3421.000
LSE
11:24:45
61
3421.000
CHIX
11:24:45
27
3421.000
CHIX
11:24:45
515
3421.500
LSE
11:23:57
11
3422.000
CHIX
11:23:32
73
3422.000
CHIX
11:22:40
240
3423.000
LSE
11:22:40
113
3423.000
LSE
11:22:40
250
3423.000
LSE
11:22:40


24

82
3422.500
CHIX
11:22:40
524
3423.000
LSE
11:22:40
30
3422.000
LSE
11:21:24
19
3422.500
BATE
11:21:24
38
3422.500
BATE
11:21:24
43
3422.500
BATE
11:21:24
52
3423.500
BATE
11:20:29
88
3424.000
CHIX
11:19:52
513
3424.500
LSE
11:19:52
500
3424.500
LSE
11:19:52
45
3424.500
LSE
11:19:52
94
3423.500
LSE
11:18:46
72
3423.500
BATE
11:18:46
85
3424.000
LSE
11:18:46
348
3424.000
LSE
11:18:46
73
3424.000
LSE
11:18:46
10
3424.000
CHIX
11:18:46
73
3424.000
CHIX
11:18:46
108
3424.000
BATE
11:18:46
7
3424.000
BATE
11:18:46
117
3424.000
BATE
11:18:46
602
3424.500
LSE
11:18:46
526
3424.500
LSE
11:18:46
99
3424.500
CHIX
11:18:46
98
3424.500
CHIX
11:18:46
383
3424.000
LSE
11:15:59
126
3424.000
LSE
11:15:59
500
3424.500
LSE
11:15:52
98
3422.000
CHIX
11:14:36
237
3422.500
LSE
11:14:36
294
3422.500
LSE
11:14:36
52
3424.500
LSE
11:13:24
223
3424.000
LSE
11:13:24
42
3424.000
LSE
11:13:24
250
3424.000
LSE
11:13:24
52
3424.000
BATE
11:13:24
21
3424.000
BATE
11:13:24
30
3424.000
BATE
11:13:24
98
3424.500
CHIX
11:13:24
124
3425.000
BATE
11:13:24
623
3425.000
LSE
11:13:24
88
3425.000
CHIX
11:13:24
618
3425.000
LSE
11:13:24
103
3425.000
BATE
11:13:24
194
3425.000
LSE
11:13:24
24
3425.500
CHIX
11:12:41
75
3425.500
CHIX
11:12:41


25

350
3425.000
LSE
11:11:53
575
3425.000
LSE
11:11:07
362
3423.500
LSE
11:09:54
590
3423.000
LSE
11:08:30
68
3423.000
CHIX
11:08:20
104
3423.000
CHIX
11:08:20
510
3422.500
LSE
11:06:30
56
3421.500
CHIX
11:05:39
36
3421.500
CHIX
11:05:39
123
3422.000
BATE
11:05:39
185
3422.500
LSE
11:05:05
325
3422.500
LSE
11:05:05
80
3424.000
CHIX
11:04:27
21
3426.500
CHIX
11:02:55
68
3426.500
CHIX
11:02:55
88
3427.000
BATE
11:02:55
33
3427.000
BATE
11:02:55
128
3427.500
LSE
11:02:04
234
3427.500
LSE
11:02:04
230
3427.500
LSE
11:02:04
16
3430.500
CHIX
11:00:57
29
3430.500
CHIX
11:00:57
48
3430.500
CHIX
11:00:57
18
3431.500
BATE
11:00:32
16
3431.500
BATE
11:00:32
83
3431.500
BATE
11:00:32
98
3432.000
CHIX
11:00:32
15
3433.000
LSE
10:59:50
500
3433.000
LSE
10:59:50
509
3433.000
LSE
10:59:50
74
3433.000
LSE
10:59:40
550
3433.500
LSE
10:59:40
176
3433.500
LSE
10:59:40
95
3433.500
CHIX
10:59:40
73
3433.500
BATE
10:59:40
27
3433.500
BATE
10:59:19
45
3433.500
BATE
10:59:19
42
3433.500
LSE
10:58:21
332
3433.500
LSE
10:58:21
109
3433.500
LSE
10:58:11
58
3433.500
BATE
10:58:11
198
3434.000
LSE
10:58:11
308
3434.000
LSE
10:58:11
451
3434.000
LSE
10:58:11
102
3434.000
LSE
10:58:11
132
3434.000
LSE
10:58:11
11
3434.000
LSE
10:58:11


26

65
3434.000
CHIX
10:58:11
280
3434.000
LSE
10:58:11
41
3434.000
LSE
10:57:57
34
3434.000
CHIX
10:57:34
183
3434.000
LSE
10:57:34
10
3434.000
LSE
10:57:34
195
3434.000
LSE
10:57:33
107
3434.000
LSE
10:57:33
142
3434.000
LSE
10:57:33
158
3434.000
LSE
10:57:32
70
3433.500
CHIX
10:56:08
44
3434.000
LSE
10:56:08
210
3434.000
LSE
10:56:08
95
3433.000
LSE
10:54:11
67
3433.000
LSE
10:54:09
30
3433.000
LSE
10:54:09
71
3433.000
LSE
10:54:09
250
3433.000
LSE
10:54:09
119
3433.000
BATE
10:54:09
612
3433.000
LSE
10:54:09
101
3433.000
BATE
10:54:09
83
3433.000
CHIX
10:54:09
5
3433.000
BATE
10:54:09
56
3432.000
CHIX
10:52:49
260
3432.500
LSE
10:52:49
349
3432.500
LSE
10:52:49
306
3432.500
LSE
10:51:39
100
3432.500
LSE
10:51:31
103
3432.500
LSE
10:51:28
89
3434.000
CHIX
10:50:02
593
3434.500
LSE
10:50:01
95
3434.500
CHIX
10:50:01
561
3435.000
LSE
10:49:32
30
3435.000
LSE
10:49:32
749
3436.000
LSE
10:48:25
19
3436.000
BATE
10:48:25
83
3436.000
CHIX
10:48:25
123
3435.500
BATE
10:48:25
115
3435.500
CHIX
10:48:25
103
3436.000
BATE
10:48:24
73
3436.000
CHIX
10:47:08
22
3436.000
CHIX
10:47:08
55
3430.500
CHIX
10:43:32
15
3430.500
CHIX
10:43:32
77
3430.500
CHIX
10:42:29
60
3431.000
BATE
10:41:58
64
3431.000
BATE
10:41:58


27

7
3431.000
BATE
10:41:58
88
3431.000
BATE
10:41:58
34
3431.000
BATE
10:41:58
27
3431.000
BATE
10:41:58
83
3431.000
BATE
10:41:58
598
3431.500
LSE
10:41:58
84
3431.500
CHIX
10:40:22
89
3431.500
CHIX
10:38:47
176
3431.500
LSE
10:38:47
351
3431.500
LSE
10:38:47
46
3430.000
CHIX
10:37:04
35
3430.000
CHIX
10:37:04
599
3430.500
LSE
10:37:04
7
3430.000
CHIX
10:35:55
63
3428.500
BATE
10:35:17
58
3428.500
CHIX
10:35:17
54
3428.500
BATE
10:34:53
95
3430.500
CHIX
10:33:23
575
3431.000
LSE
10:33:23
117
3431.000
BATE
10:33:23
66
3431.500
CHIX
10:31:39
33
3431.500
CHIX
10:31:18
68
3432.000
CHIX
10:31:17
85
3432.000
CHIX
10:31:17
73
3432.000
BATE
10:31:17
50
3432.000
BATE
10:31:17
534
3433.000
LSE
10:31:17
105
3432.500
LSE
10:28:15
60
3432.500
CHIX
10:28:15
415
3432.500
LSE
10:28:15
21
3432.500
BATE
10:28:15
29
3432.500
CHIX
10:28:15
8
3432.500
CHIX
10:28:15
6
3432.500
LSE
10:28:08
69
3432.500
BATE
10:28:03
13
3432.500
BATE
10:28:03
1
3432.500
CHIX
10:28:02
84
3432.500
CHIX
10:27:54
13
3433.000
BATE
10:25:16
92
3433.000
BATE
10:25:10
90
3434.000
CHIX
10:25:10
496
3434.000
LSE
10:25:10
109
3434.000
BATE
10:25:10
78
3434.000
CHIX
10:25:10
34
3434.000
LSE
10:25:00
16
3434.000
CHIX
10:24:55
174
3433.500
LSE
10:24:30


28

177
3433.500
LSE
10:24:29
50
3433.500
LSE
10:24:29
29
3435.500
CHIX
10:21:52
24
3435.500
CHIX
10:21:52
22
3435.500
CHIX
10:21:52
8
3435.500
CHIX
10:21:52
145
3436.500
LSE
10:21:12
244
3436.500
LSE
10:21:12
127
3436.500
LSE
10:21:11
8
3437.000
BATE
10:20:57
30
3437.000
CHIX
10:20:57
53
3437.000
CHIX
10:20:57
37
3437.000
BATE
10:20:57
60
3437.000
BATE
10:20:57
67
3438.000
BATE
10:19:56
45
3438.000
BATE
10:19:24
90
3439.000
BATE
10:19:24
26
3439.000
BATE
10:19:12
20
3439.000
BATE
10:19:12
90
3439.000
BATE
10:19:12
123
3439.000
BATE
10:19:12
609
3439.500
LSE
10:19:12
88
3439.500
CHIX
10:19:12
8
3440.000
CHIX
10:17:58
84
3440.000
CHIX
10:17:45
11
3440.000
CHIX
10:17:45
80
3440.000
CHIX
10:17:45
95
3440.500
CHIX
10:17:45
608
3440.500
LSE
10:17:45
68
3440.500
LSE
10:17:45
545
3440.500
LSE
10:17:45
10
3440.000
CHIX
10:17:09
92
3440.000
CHIX
10:17:09
220
3440.000
LSE
10:16:13
795
3440.000
LSE
10:16:13
581
3440.000
LSE
10:16:13
449
3440.000
LSE
10:16:13
75
3440.000
LSE
10:16:07
70
3440.000
LSE
10:16:07
545
3440.000
LSE
10:16:00
77
3439.500
LSE
10:15:58
189
3440.000
LSE
10:15:58
110
3436.500
LSE
10:15:35
576
3436.500
LSE
10:15:35
64
3436.000
LSE
10:15:35
388
3434.500
LSE
10:15:25
75
3434.500
LSE
10:15:25


29

250
3434.500
LSE
10:15:25
3906
3434.500
LSE
10:15:24
1214
3434.500
LSE
10:15:24
5660
3434.500
LSE
10:15:24
438
3434.500
LSE
10:15:24
76
3434.500
LSE
10:15:24
250
3434.500
LSE
10:15:24
51
3434.500
LSE
10:15:24
26
3434.000
LSE
10:15:24
1531
3434.000
LSE
10:15:24
380
3434.000
LSE
10:15:24
214
3434.000
LSE
10:15:24
98
3434.000
LSE
10:15:24
250
3433.500
LSE
10:15:24
75
3433.500
LSE
10:15:24
75
3433.500
LSE
10:15:24
121
3434.000
BATE
10:14:40
122
3434.000
BATE
10:14:40
88
3433.500
CHIX
10:14:40
87
3433.500
CHIX
10:14:40
92
3435.500
CHIX
10:09:52
89
3435.500
CHIX
10:09:52
112
3436.500
BATE
10:07:15
92
3436.500
CHIX
10:07:15
522
3437.000
LSE
10:07:02
57
3437.000
BATE
10:07:02
118
3437.000
BATE
10:07:02
114
3437.000
BATE
10:07:02
62
3437.000
BATE
10:07:02
95
3437.000
CHIX
10:07:02
570
3437.500
LSE
10:05:58
80
3437.500
CHIX
10:05:45
164
3437.500
LSE
10:05:19
269
3437.500
LSE
10:05:19
117
3437.500
LSE
10:05:19
74
3437.500
CHIX
10:05:19
17
3437.500
CHIX
10:05:19
17
3438.000
CHIX
10:05:10
14
3437.500
CHIX
10:04:19
82
3437.500
CHIX
10:04:18
81
3437.500
CHIX
10:03:17
619
3436.000
LSE
10:02:02
1
3436.000
LSE
10:02:01
27
3435.000
CHIX
10:00:00
8
3435.000
CHIX
10:00:00
100
3435.000
BATE
09:58:36
91
3435.500
CHIX
09:58:28


30

25
3437.500
CHIX
09:57:05
17
3437.500
CHIX
09:57:05
38
3437.500
CHIX
09:57:05
111
3437.500
BATE
09:57:05
117
3438.500
CHIX
09:57:00
527
3438.500
LSE
09:57:00
86
3439.000
CHIX
09:57:00
246
3434.000
LSE
09:54:23
277
3434.000
LSE
09:54:23
103
3433.500
BATE
09:53:36
552
3434.500
LSE
09:53:10
87
3435.000
CHIX
09:52:36
517
3435.500
LSE
09:52:34
108
3435.500
BATE
09:52:34
88
3435.500
CHIX
09:52:34
364
3436.000
LSE
09:49:09
141
3436.000
LSE
09:49:09
124
3436.000
BATE
09:49:09
59
3437.000
CHIX
09:49:00
26
3437.000
CHIX
09:49:00
81
3437.000
CHIX
09:47:22
26
3436.500
CHIX
09:47:22
27
3436.500
CHIX
09:47:22
32
3436.500
CHIX
09:47:22
120
3437.000
BATE
09:47:22
115
3438.000
BATE
09:46:30
5
3439.500
CHIX
09:46:19
82
3439.500
CHIX
09:46:19
590
3439.000
LSE
09:45:23
120
3439.000
BATE
09:45:23
101
3439.000
BATE
09:45:23
447
3439.500
LSE
09:44:34
131
3439.500
LSE
09:44:21
69
3439.000
CHIX
09:43:50
59
3439.000
CHIX
09:43:50
145
3439.000
CHIX
09:43:50
620
3436.500
LSE
09:43:05
141
3431.500
CHIX
09:39:17
612
3431.000
LSE
09:38:00
109
3431.000
BATE
09:38:00
97
3431.000
CHIX
09:38:00
80
3431.500
CHIX
09:35:46
102
3432.500
BATE
09:34:56
57
3433.000
CHIX
09:34:37
28
3433.000
CHIX
09:34:37
141
3433.000
LSE
09:34:37
407
3433.000
LSE
09:34:37


31

100
3433.500
BATE
09:33:36
87
3433.500
CHIX
09:33:36
81
3434.000
CHIX
09:33:36
68
3434.500
CHIX
09:33:22
525
3434.000
LSE
09:32:44
118
3434.500
BATE
09:32:26
94
3433.000
CHIX
09:30:03
102
3433.000
BATE
09:30:03
166
3434.000
LSE
09:29:57
260
3434.000
LSE
09:29:57
106
3434.000
LSE
09:29:57
95
3433.500
CHIX
09:29:57
81
3433.500
CHIX
09:29:57
506
3434.000
LSE
09:29:57
121
3433.000
BATE
09:27:16
92
3433.500
CHIX
09:27:16
100
3432.500
BATE
09:26:12
606
3432.500
LSE
09:26:12
96
3433.500
CHIX
09:24:10
626
3433.500
LSE
09:24:10
81
3433.500
CHIX
09:24:10
30
3433.000
BATE
09:22:27
93
3433.000
BATE
09:22:27
81
3434.500
CHIX
09:22:24
595
3435.000
LSE
09:22:02
92
3435.000
CHIX
09:22:02
114
3435.000
BATE
09:22:02
552
3435.000
LSE
09:20:28
112
3435.000
CHIX
09:20:28
124
3435.000
BATE
09:20:28
99
3435.500
CHIX
09:20:25
565
3434.500
LSE
09:18:02
96
3434.500
CHIX
09:17:02
91
3434.500
CHIX
09:17:02
102
3434.500
BATE
09:17:02
526
3434.500
LSE
09:17:02
1
3434.000
BATE
09:14:49
105
3434.000
BATE
09:14:49
92
3434.500
CHIX
09:14:49
136
3434.500
BATE
09:14:49
541
3434.500
LSE
09:14:49
96
3434.500
CHIX
09:12:39
519
3435.500
LSE
09:12:18
92
3435.500
CHIX
09:12:18
86
3436.000
BATE
09:11:48
32
3436.000
BATE
09:11:42
91
3437.500
CHIX
09:09:58


32

123
3438.000
BATE
09:09:58
96
3438.500
CHIX
09:09:58
91
3438.500
CHIX
09:09:58
576
3438.500
LSE
09:09:58
593
3439.000
LSE
09:09:48
123
3440.000
BATE
09:07:16
98
3440.500
CHIX
09:06:54
311
3441.000
LSE
09:06:54
275
3441.000
LSE
09:06:54
103
3441.000
BATE
09:06:54
111
3441.000
BATE
09:06:54
94
3441.000
CHIX
09:06:54
91
3441.000
CHIX
09:05:29
223
3441.500
LSE
09:05:29
280
3441.500
LSE
09:05:29
70
3442.500
CHIX
09:05:07
85
3440.000
CHIX
09:02:35
97
3440.500
CHIX
09:02:25
525
3440.500
LSE
09:02:25
315
3442.000
LSE
09:00:57
250
3442.000
LSE
09:00:57
57
3442.000
LSE
09:00:57
210
3442.000
LSE
09:00:57
106
3442.000
LSE
09:00:57
250
3442.000
LSE
09:00:57
93
3442.000
CHIX
09:00:57
153
3442.000
BATE
09:00:57
100
3442.000
BATE
09:00:57
117
3441.500
BATE
09:00:57
121
3441.500
BATE
09:00:57
91
3442.000
CHIX
09:00:57
692
3442.000
LSE
09:00:57
97
3442.500
CHIX
09:00:34
99
3443.000
CHIX
09:00:33
42
3439.500
CHIX
08:59:00
82
3439.000
CHIX
08:58:24
3
3439.000
CHIX
08:57:23
89
3437.500
CHIX
08:54:39
110
3438.000
BATE
08:54:39
538
3438.500
LSE
08:54:30
74
3438.500
CHIX
08:54:30
86
3439.000
CHIX
08:54:15
11
3438.500
CHIX
08:53:31
28
3439.000
BATE
08:53:26
11
3439.000
BATE
08:53:26
80
3439.000
BATE
08:53:26
121
3439.000
BATE
08:53:26


33

390
3439.500
LSE
08:53:02
131
3439.500
LSE
08:53:02
83
3439.500
CHIX
08:53:00
452
3439.500
LSE
08:53:00
61
3439.500
LSE
08:53:00
93
3439.000
CHIX
08:50:35
109
3439.000
BATE
08:50:35
566
3439.500
LSE
08:50:35
93
3437.500
CHIX
08:48:20
84
3437.500
CHIX
08:48:20
105
3438.000
BATE
08:47:31
528
3438.000
LSE
08:47:31
93
3438.500
CHIX
08:47:31
1
3439.500
CHIX
08:46:23
86
3439.500
CHIX
08:46:23
40
3440.000
BATE
08:45:41
61
3440.000
BATE
08:45:41
595
3440.000
LSE
08:45:41
109
3440.500
BATE
08:45:41
89
3440.500
CHIX
08:45:41
42
3440.500
CHIX
08:45:41
115
3440.500
BATE
08:45:41
42
3440.500
CHIX
08:45:41
57
3440.000
LSE
08:44:21
140
3440.000
LSE
08:44:21
106
3440.000
LSE
08:44:21
220
3440.000
LSE
08:44:21
465
3440.000
LSE
08:43:38
40
3440.000
LSE
08:43:38
113
3439.500
BATE
08:43:38
81
3440.000
CHIX
08:43:38
84
3440.000
CHIX
08:43:38
3
3438.500
LSE
08:40:21
393
3438.500
LSE
08:40:21
211
3438.500
LSE
08:40:21
90
3440.000
CHIX
08:40:21
82
3440.000
CHIX
08:40:21
123
3440.000
BATE
08:40:21
91
3440.500
CHIX
08:39:35
104
3440.500
BATE
08:39:35
89
3440.500
CHIX
08:39:35
128
3440.500
BATE
08:39:35
423
3440.500
LSE
08:39:35
116
3440.500
LSE
08:39:35
396
3441.000
LSE
08:39:08
206
3441.000
LSE
08:39:08
96
3441.500
CHIX
08:38:30


34

66
3437.000
BATE
08:35:53
118
3439.000
BATE
08:35:38
580
3439.500
LSE
08:35:38
87
3439.500
CHIX
08:35:38
99
3440.000
CHIX
08:34:06
60
3440.500
LSE
08:34:05
500
3440.500
LSE
08:34:05
85
3441.500
CHIX
08:33:57
10
3441.500
CHIX
08:33:57
100
3441.500
BATE
08:33:57
83
3441.500
CHIX
08:33:57
598
3441.500
LSE
08:33:57
117
3441.500
BATE
08:33:57
98
3441.500
CHIX
08:33:21
55
3441.500
CHIX
08:33:21
34
3441.500
CHIX
08:33:21
149
3438.500
LSE
08:31:28
402
3438.500
LSE
08:31:28
105
3439.000
BATE
08:31:28
123
3439.000
BATE
08:31:28
539
3439.000
LSE
08:30:02
96
3439.000
CHIX
08:30:02
92
3439.500
CHIX
08:30:02
640
3439.500
LSE
08:30:02
102
3439.000
CHIX
08:29:26
82
3431.000
CHIX
08:26:25
120
3431.500
BATE
08:26:25
113
3433.000
BATE
08:25:46
94
3433.500
CHIX
08:25:46
537
3433.500
LSE
08:25:46
81
3432.000
CHIX
08:24:51
183
3432.000
LSE
08:24:48
334
3432.000
LSE
08:24:48
47
3435.500
CHIX
08:23:27
43
3435.500
CHIX
08:23:27
121
3437.000
BATE
08:23:00
224
3438.000
LSE
08:22:58
332
3438.000
LSE
08:22:58
27
3438.500
BATE
08:22:44
23
3438.500
BATE
08:22:44
55
3438.500
BATE
08:22:44
109
3439.000
BATE
08:22:15
73
3440.000
CHIX
08:22:12
24
3440.000
CHIX
08:22:12
83
3441.000
CHIX
08:21:39
574
3442.000
LSE
08:21:37
95
3442.000
CHIX
08:21:37


35

97
3443.000
CHIX
08:21:33
521
3443.000
LSE
08:21:11
113
3442.000
BATE
08:19:40
91
3442.500
CHIX
08:19:40
94
3443.500
CHIX
08:19:25
165
3443.500
BATE
08:19:25
623
3444.000
LSE
08:19:24
124
3444.500
LSE
08:19:22
421
3444.500
LSE
08:19:22
110
3444.500
BATE
08:19:22
90
3444.500
CHIX
08:19:22
93
3445.000
CHIX
08:19:20
96
3437.500
CHIX
08:16:52
110
3438.000
BATE
08:16:51
129
3438.000
BATE
08:16:51
598
3440.000
LSE
08:16:48
81
3439.500
CHIX
08:16:48
97
3441.000
CHIX
08:15:55
220
3443.000
LSE
08:15:18
250
3443.000
LSE
08:15:18
75
3443.000
LSE
08:15:18
552
3442.500
LSE
08:15:18
117
3443.000
BATE
08:15:18
96
3443.500
CHIX
08:15:18
35
3443.500
CHIX
08:15:15
21
3443.500
CHIX
08:15:15
520
3443.500
LSE
08:15:12
17
3443.500
CHIX
08:15:12
26
3443.500
CHIX
08:15:12
88
3439.500
CHIX
08:12:52
110
3443.500
BATE
08:12:08
149
3444.500
BATE
08:12:03
518
3445.500
LSE
08:12:01
88
3446.500
CHIX
08:11:49
83
3447.000
CHIX
08:11:49
88
3447.000
CHIX
08:11:49
118
3447.500
BATE
08:11:49
100
3447.500
BATE
08:11:49
37
3448.000
CHIX
08:11:49
43
3448.000
CHIX
08:11:45
622
3447.500
LSE
08:11:20
331
3447.000
LSE
08:11:03
200
3447.000
LSE
08:11:03
62
3447.000
LSE
08:11:03
129
3447.500
CHIX
08:11:02
80
3446.500
CHIX
08:10:13
149
3446.000
BATE
08:09:16


36

126
3446.000
CHIX
08:09:04
376
3447.000
LSE
08:09:03
151
3447.000
LSE
08:09:03
106
3447.500
BATE
08:09:00
124
3448.000
BATE
08:09:00
63
3447.500
CHIX
08:08:53
19
3447.500
CHIX
08:08:52
90
3448.500
CHIX
08:08:51
91
3444.500
CHIX
08:07:42
626
3444.500
LSE
08:07:42
585
3440.500
LSE
08:06:26
52
3441.000
BATE
08:06:21
58
3441.000
BATE
08:06:21
104
3441.000
BATE
08:06:21
118
3441.000
BATE
08:06:21
520
3443.500
LSE
08:05:49
93
3445.000
CHIX
08:05:45
189
3444.500
LSE
08:05:45
175
3444.500
LSE
08:05:45
80
3444.500
CHIX
08:05:45
152
3444.500
LSE
08:05:45
196
3445.000
CHIX
08:05:45
84
3442.000
CHIX
08:04:47
40
3442.000
LSE
08:04:47
300
3442.000
LSE
08:04:47
230
3442.000
LSE
08:04:24
86
3444.000
CHIX
08:04:18
365
3442.500
LSE
08:03:37
142
3442.500
LSE
08:03:37
116
3443.000
BATE
08:03:03
425
3443.000
LSE
08:03:02
134
3443.000
LSE
08:03:02
95
3444.000
CHIX
08:02:59
148
3444.500
BATE
08:02:59
579
3444.500
LSE
08:02:59
91
3444.500
CHIX
08:02:59
28
3445.000
CHIX
08:02:58
156
3445.000
BATE
08:02:57
35
3445.000
BATE
08:02:55
632
3445.500
LSE
08:02:45
97
3446.000
CHIX
08:02:30
119
3446.000
BATE
08:02:30
75
3447.000
CHIX
08:02:25
608
3444.500
LSE
08:01:54
56
3444.500
CHIX
08:01:54
110
3445.500
CHIX
08:01:54
1
3446.500
CHIX
08:01:51


37

86
3446.500
CHIX
08:01:51
42
3444.500
CHIX
08:01:19
47
3444.500
CHIX
08:01:19
40
3446.000
CHIX
08:01:14
606
3445.500
LSE
08:01:14













38
Exhibit 2

British American Tobacco p.l.c.

22 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:
21 February 2022
Number of ordinary shares of 25 pence each purchased:
375,000
Highest price paid per share (pence):
3414p
Lowest price paid per share (pence):
3358p
Volume weighted average price paid per share (pence):
3385.1561p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 163,780,718 of its shares in Treasury. The Company has 2,292,840,941 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 21 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
21/02/2022
260,000
3,385.2577
LSE
British American Tobacco p.l.c.
GB0002875804
21/02/2022
75,000
3,384.3393
CHIX
British American Tobacco p.l.c.
GB0002875804
21/02/2022
40,000
3,386.0270
BATE

Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
212
3369.500
CHIX
16:24:30
90
3369.500
LSE
16:24:04
136
3369.500
LSE
16:23:49
54
3369.500
LSE
16:23:49
250
3369.500
LSE
16:23:49
68
3369.000
LSE
16:23:46
89
3368.500
CHIX
16:23:36
54
3368.500
BATE
16:23:36
13
3368.500
BATE
16:23:36
577
3368.500
LSE
16:23:21
116
3368.500
CHIX
16:23:21
65
3368.500
BATE
16:23:21
3
3369.000
BATE
16:23:04
190
3369.000
BATE
16:23:04
68
3369.500
CHIX
16:23:03
113
3369.500
CHIX
16:23:03
76
3369.500
CHIX
16:23:03
133
3369.000
LSE
16:23:03
915
3369.000
LSE
16:23:03
525
3368.500
LSE
16:22:29
173
3368.500
CHIX
16:22:29
38
3368.000
BATE
16:22:26
81
3368.000
BATE
16:22:26
519
3369.000
LSE
16:22:14
73
3369.500
BATE
16:22:11
81
3369.500
CHIX
16:22:11
180
3370.000
LSE
16:22:11
250
3370.000
LSE
16:22:11
502
3369.500
LSE
16:22:11
62
3370.000
BATE
16:22:11
30
3370.000
BATE
16:22:11
132
3370.500
CHIX
16:22:11
154
3370.500
CHIX
16:22:11
728
3370.500
LSE
16:21:31
12
3370.000
BATE
16:21:20
113
3370.500
BATE
16:21:11
18
3370.500
CHIX
16:21:11
113
3370.500
CHIX
16:21:11
21
3370.500
CHIX
16:21:11
114
3370.500
CHIX
16:21:11
111
3371.000
BATE
16:20:42
65
3370.500
LSE
16:20:30
22
3370.500
LSE
16:20:30

2

548
3370.500
LSE
16:20:30
94
3371.000
CHIX
16:20:30
87
3372.500
CHIX
16:19:43
256
3373.000
LSE
16:19:43
250
3373.000
LSE
16:19:43
112
3373.000
BATE
16:19:43
84
3373.000
CHIX
16:19:43
520
3373.000
LSE
16:19:43
337
3373.500
CHIX
16:19:43
250
3374.000
LSE
16:19:43
177
3374.000
LSE
16:19:43
250
3374.000
LSE
16:19:43
256
3374.000
LSE
16:19:43
163
3374.000
BATE
16:19:40
27
3374.000
BATE
16:19:40
113
3373.000
LSE
16:19:40
15
3372.500
LSE
16:18:35
555
3372.500
LSE
16:18:33
102
3372.500
BATE
16:18:33
51
3372.500
CHIX
16:18:33
56
3373.000
BATE
16:17:52
12
3373.000
CHIX
16:17:50
82
3373.000
CHIX
16:17:50
100
3373.000
CHIX
16:17:50
35
3373.000
CHIX
16:17:50
98
3373.000
CHIX
16:17:40
587
3372.000
LSE
16:17:35
108
3372.500
CHIX
16:17:26
12
3372.000
BATE
16:17:17
250
3372.000
LSE
16:17:17
1717
3372.000
LSE
16:17:17
54
3372.000
LSE
16:17:00
51
3372.000
BATE
16:16:59
142
3372.000
CHIX
16:16:59
109
3372.000
BATE
16:16:58
56
3372.000
CHIX
16:16:58
135
3371.500
BATE
16:16:41
28
3371.500
CHIX
16:16:21
103
3371.500
CHIX
16:16:18
17
3371.500
CHIX
16:16:18
130
3371.500
CHIX
16:16:18
109
3370.000
LSE
16:15:27
250
3370.000
LSE
16:15:27
163
3370.000
CHIX
16:15:27
17
3370.000
CHIX
16:15:27
657
3370.000
LSE
16:14:48
96
3370.000
CHIX
16:14:48

3

87
3370.000
CHIX
16:14:48
55
3371.500
BATE
16:13:40
66
3371.500
BATE
16:13:40
10
3372.000
CHIX
16:13:40
142
3372.000
CHIX
16:13:40
778
3372.000
LSE
16:13:40
580
3372.500
LSE
16:13:40
113
3372.500
BATE
16:13:40
111
3372.500
BATE
16:13:40
159
3373.000
CHIX
16:13:03
16
3373.000
CHIX
16:13:03
137
3373.000
CHIX
16:13:03
48
3373.000
BATE
16:12:25
93
3373.000
CHIX
16:12:24
86
3372.500
CHIX
16:12:04
504
3372.500
LSE
16:12:04
80
3373.000
CHIX
16:11:50
109
3373.000
BATE
16:11:14
591
3373.500
LSE
16:11:06
482
3374.500
LSE
16:10:56
250
3374.500
LSE
16:10:56
35
3374.500
LSE
16:10:56
668
3374.500
LSE
16:10:56
94
3374.500
CHIX
16:10:56
2
3374.500
CHIX
16:10:56
96
3374.500
CHIX
16:10:47
73
3374.500
CHIX
16:10:47
171
3374.500
CHIX
16:10:46
21
3374.500
BATE
16:10:46
12
3374.500
CHIX
16:10:38
97
3374.500
BATE
16:10:32
119
3374.500
BATE
16:10:17
30
3375.000
CHIX
16:09:30
118
3375.000
CHIX
16:09:30
541
3375.000
LSE
16:09:20
76
3375.500
CHIX
16:09:12
15
3375.500
CHIX
16:09:10
199
3375.500
LSE
16:09:09
394
3375.500
LSE
16:08:39
88
3376.500
CHIX
16:08:30
831
3376.500
LSE
16:08:30
250
3377.000
LSE
16:08:12
85
3377.000
CHIX
16:08:12
117
3377.000
BATE
16:08:12
105
3377.000
BATE
16:08:12
86
3377.500
CHIX
16:07:58
60
3377.500
CHIX
16:07:41

4

69
3377.500
CHIX
16:07:41
35
3377.500
CHIX
16:07:41
121
3377.500
CHIX
16:07:41
14
3377.000
BATE
16:06:36
101
3377.000
BATE
16:06:36
6
3377.000
BATE
16:06:36
87
3377.500
CHIX
16:06:36
19
3378.000
LSE
16:06:36
803
3378.000
LSE
16:06:36
18
3378.000
BATE
16:06:36
103
3378.000
BATE
16:06:36
126
3378.500
LSE
16:06:36
113
3378.500
LSE
16:06:36
127
3378.500
LSE
16:06:36
250
3378.500
LSE
16:06:36
149
3378.500
LSE
16:06:36
171
3378.500
CHIX
16:06:36
159
3378.500
CHIX
16:06:36
21
3378.000
BATE
16:06:31
128
3378.000
BATE
16:05:16
15
3378.000
BATE
16:05:16
540
3378.500
LSE
16:05:16
81
3378.500
CHIX
16:05:16
90
3379.000
BATE
16:05:15
54
3379.000
BATE
16:05:15
82
3379.000
CHIX
16:05:07
667
3379.000
LSE
16:04:53
97
3379.000
CHIX
16:04:53
388
3379.000
CHIX
16:04:53
2777
3379.000
LSE
16:04:53
36
3379.000
CHIX
16:04:51
240
3379.000
LSE
16:04:47
86
3379.000
CHIX
16:03:15
123
3379.000
BATE
16:03:15
582
3379.000
LSE
16:03:15
93
3379.500
CHIX
16:02:57
165
3379.500
BATE
16:02:57
611
3379.500
LSE
16:02:57
81
3379.500
CHIX
16:02:57
691
3380.000
LSE
16:02:30
191
3380.000
CHIX
16:02:30
120
3380.000
LSE
16:02:30
250
3380.000
LSE
16:02:30
114
3380.000
BATE
16:02:30
585
3380.000
LSE
16:02:30
362
3380.000
LSE
16:02:30
145
3380.000
LSE
16:02:30

5

7
3380.000
BATE
16:02:11
115
3380.000
CHIX
16:01:51
213
3379.000
CHIX
16:01:32
275
3379.000
LSE
16:00:16
250
3379.000
LSE
16:00:16
99
3379.000
CHIX
16:00:16
108
3379.500
BATE
16:00:02
564
3380.000
LSE
16:00:02
171
3380.500
CHIX
15:59:56
507
3380.500
LSE
15:59:56
26
3380.500
BATE
15:59:56
138
3380.500
BATE
15:59:45
285
3381.500
LSE
15:59:45
250
3381.500
LSE
15:59:45
524
3381.500
LSE
15:59:45
211
3381.500
LSE
15:59:45
132
3381.500
LSE
15:59:45
342
3381.000
CHIX
15:59:45
1052
3381.000
LSE
15:59:45
389
3381.000
CHIX
15:59:45
623
3381.000
LSE
15:59:45
363
3381.000
LSE
15:59:45
23
3381.000
CHIX
15:59:45
152
3381.000
BATE
15:59:45
98
3381.000
BATE
15:59:45
11
3380.500
CHIX
15:57:39
44
3380.500
CHIX
15:57:31
87
3380.500
CHIX
15:57:31
605
3379.500
LSE
15:57:21
257
3379.500
LSE
15:57:21
152
3379.500
CHIX
15:57:21
69
3379.500
LSE
15:57:21
236
3379.500
LSE
15:57:21
98
3380.000
CHIX
15:56:22
114
3380.500
BATE
15:56:22
602
3381.000
LSE
15:56:22
747
3381.000
LSE
15:56:22
544
3381.000
LSE
15:56:22
163
3381.000
BATE
15:56:22
9
3381.500
BATE
15:56:22
10
3381.500
BATE
15:56:12
151
3381.500
BATE
15:56:12
7
3381.500
BATE
15:56:12
84
3381.500
CHIX
15:55:33
88
3381.500
CHIX
15:55:33
93
3381.500
CHIX
15:55:26
6
3381.500
CHIX
15:55:26

6

5
3381.500
CHIX
15:55:26
86
3381.500
CHIX
15:55:26
1
3381.500
CHIX
15:55:26
86
3381.500
CHIX
15:55:26
163
3381.000
CHIX
15:54:25
51
3381.000
CHIX
15:54:25
126
3380.500
LSE
15:53:04
469
3380.500
LSE
15:53:04
29
3380.500
BATE
15:53:04
76
3380.500
BATE
15:53:03
121
3381.000
BATE
15:53:03
687
3381.000
LSE
15:53:03
131
3381.000
CHIX
15:53:03
838
3381.000
LSE
15:53:03
979
3381.000
LSE
15:53:03
92
3381.000
LSE
15:53:03
225
3381.500
BATE
15:52:55
12
3381.500
CHIX
15:52:55
51
3381.500
CHIX
15:52:55
100
3381.500
CHIX
15:52:55
30
3381.500
CHIX
15:52:55
12
3381.500
CHIX
15:52:55
51
3381.500
CHIX
15:52:55
169
3381.500
CHIX
15:52:55
146
3381.000
LSE
15:52:02
250
3381.000
LSE
15:52:02
14
3381.000
CHIX
15:52:02
14
3381.000
CHIX
15:51:35
72
3381.000
CHIX
15:51:35
70
3380.000
CHIX
15:50:32
94
3380.000
CHIX
15:50:32
31
3380.000
BATE
15:50:32
35
3380.000
BATE
15:50:32
49
3380.000
BATE
15:50:32
60
3379.500
LSE
15:49:28
250
3379.500
LSE
15:49:28
84
3379.500
CHIX
15:49:28
315
3379.500
LSE
15:49:28
508
3379.500
LSE
15:49:28
205
3379.500
CHIX
15:49:28
115
3380.500
BATE
15:48:44
163
3381.500
CHIX
15:48:31
25
3381.500
LSE
15:48:31
576
3381.500
LSE
15:48:31
111
3382.000
BATE
15:48:24
101
3382.000
BATE
15:48:24
567
3382.000
LSE
15:48:24

7

717
3382.000
LSE
15:48:24
545
3382.500
LSE
15:48:19
94
3382.500
CHIX
15:48:19
263
3382.500
CHIX
15:48:01
50
3382.500
CHIX
15:47:04
15
3382.500
CHIX
15:47:04
24
3382.500
CHIX
15:47:03
96
3383.000
CHIX
15:46:02
9
3383.500
BATE
15:45:54
110
3383.500
BATE
15:45:54
112
3383.500
BATE
15:45:54
561
3383.500
LSE
15:45:54
100
3384.000
LSE
15:45:46
416
3384.000
LSE
15:45:46
275
3384.000
LSE
15:45:46
87
3384.000
LSE
15:45:46
113
3384.000
CHIX
15:45:46
130
3384.000
CHIX
15:45:46
772
3384.000
LSE
15:45:46
73
3384.000
CHIX
15:45:46
12
3384.000
CHIX
15:45:41
144
3384.500
CHIX
15:44:42
113
3384.500
CHIX
15:44:42
62
3384.000
CHIX
15:44:04
75
3384.000
CHIX
15:44:04
118
3384.000
BATE
15:44:04
92
3384.000
BATE
15:44:04
94
3384.000
BATE
15:44:04
568
3384.000
LSE
15:44:01
483
3384.000
LSE
15:44:01
285
3384.000
LSE
15:44:01
250
3384.000
LSE
15:44:01
1621
3384.000
LSE
15:44:01
64
3384.500
CHIX
15:43:28
25
3384.500
CHIX
15:43:28
90
3384.000
CHIX
15:43:06
44
3384.000
CHIX
15:43:06
136
3384.000
CHIX
15:43:01
15
3384.000
CHIX
15:42:59
67
3384.000
CHIX
15:42:58
43
3384.000
CHIX
15:42:58
131
3384.000
LSE
15:42:53
90
3384.000
LSE
15:42:53
325
3384.000
LSE
15:42:53
289
3383.000
CHIX
15:41:47
250
3382.000
LSE
15:41:29
280
3382.000
LSE
15:41:29

8

1
3382.000
BATE
15:41:29
120
3382.000
BATE
15:41:29
748
3382.000
LSE
15:41:29
114
3382.000
BATE
15:41:29
8
3382.000
BATE
15:41:29
47
3381.000
CHIX
15:39:50
114
3381.000
BATE
15:39:46
143
3381.000
CHIX
15:39:46
502
3381.000
LSE
15:39:46
660
3381.000
LSE
15:39:46
750
3381.500
LSE
15:39:46
314
3382.000
CHIX
15:39:46
88
3381.500
BATE
15:39:46
33
3381.500
BATE
15:39:46
250
3382.000
LSE
15:38:53
51
3382.000
LSE
15:38:53
35
3382.000
LSE
15:38:53
155
3382.000
CHIX
15:38:46
180
3381.500
LSE
15:38:43
139
3381.500
LSE
15:38:43
335
3381.500
LSE
15:38:43
255
3381.500
BATE
15:38:43
99
3381.500
LSE
15:38:43
9
3381.500
LSE
15:38:43
250
3381.500
LSE
15:38:43
25
3381.500
CHIX
15:38:40
87
3381.500
CHIX
15:37:50
90
3381.500
CHIX
15:37:50
53
3381.500
LSE
15:37:43
651
3381.500
LSE
15:37:43
58
3380.500
CHIX
15:37:09
21
3380.500
CHIX
15:37:09
104
3380.500
CHIX
15:37:09
155
3380.000
CHIX
15:35:54
112
3380.000
BATE
15:35:54
323
3381.000
LSE
15:35:10
250
3381.000
LSE
15:35:10
20
3381.000
BATE
15:35:10
118
3381.000
CHIX
15:35:10
15
3381.000
BATE
15:35:10
90
3381.000
BATE
15:35:10
193
3381.000
LSE
15:35:10
47
3381.000
CHIX
15:35:10
582
3381.000
LSE
15:35:10
351
3381.000
LSE
15:35:10
41
3381.000
CHIX
15:35:10
48
3381.000
BATE
15:35:10

9

92
3381.000
CHIX
15:35:10
52
3381.000
BATE
15:35:10
45
3381.000
LSE
15:35:10
98
3381.500
CHIX
15:34:43
66
3381.500
CHIX
15:34:43
37
3381.500
CHIX
15:34:43
98
3381.500
CHIX
15:33:00
580
3381.500
LSE
15:33:00
51
3382.000
BATE
15:33:00
51
3382.000
BATE
15:33:00
8
3382.000
BATE
15:33:00
26
3382.500
LSE
15:33:00
250
3382.500
LSE
15:33:00
285
3382.500
LSE
15:33:00
200
3382.500
LSE
15:33:00
99
3382.500
CHIX
15:33:00
117
3382.500
BATE
15:33:00
512
3382.500
LSE
15:33:00
97
3382.500
CHIX
15:33:00
201
3383.500
CHIX
15:32:55
45
3383.500
CHIX
15:32:55
105
3381.500
BATE
15:31:55
32
3381.500
BATE
15:31:55
40
3381.500
BATE
15:31:55
41
3381.500
BATE
15:31:55
62
3382.000
LSE
15:31:55
534
3382.000
LSE
15:31:55
583
3382.000
LSE
15:31:55
39
3382.500
CHIX
15:31:48
42
3382.500
CHIX
15:31:48
94
3382.500
CHIX
15:31:48
84
3381.500
CHIX
15:30:23
111
3381.500
BATE
15:30:23
109
3381.500
BATE
15:30:23
181
3381.500
LSE
15:30:23
250
3381.500
LSE
15:30:23
220
3381.500
LSE
15:30:23
704
3381.500
LSE
15:30:23
33
3382.000
CHIX
15:30:02
100
3382.000
CHIX
15:30:02
113
3382.000
CHIX
15:29:50
105
3382.000
CHIX
15:29:50
75
3382.000
CHIX
15:29:50
19
3382.000
CHIX
15:29:50
62
3382.000
CHIX
15:29:50
17
3382.000
CHIX
15:28:49
80
3382.000
CHIX
15:28:49

10

537
3379.000
LSE
15:27:45
23
3379.000
LSE
15:27:45
19
3379.500
LSE
15:27:44
277
3379.500
LSE
15:27:44
124
3379.500
LSE
15:27:44
13
3379.500
LSE
15:27:44
178
3379.500
LSE
15:27:44
38
3379.500
BATE
15:27:44
84
3379.500
BATE
15:27:44
25
3380.000
LSE
15:27:44
356
3380.000
LSE
15:27:44
150
3380.000
CHIX
15:27:44
16
3380.000
BATE
15:27:44
103
3380.000
BATE
15:27:44
48
3380.000
LSE
15:27:44
185
3380.000
LSE
15:27:44
263
3380.500
CHIX
15:27:44
80
3380.500
CHIX
15:26:43
93
3380.500
LSE
15:26:43
314
3380.500
LSE
15:26:43
102
3380.500
LSE
15:26:43
44
3381.000
CHIX
15:26:30
94
3381.000
CHIX
15:26:30
167
3380.000
LSE
15:25:59
174
3380.000
CHIX
15:25:59
375
3380.000
LSE
15:25:59
108
3380.000
BATE
15:25:59
7
3380.000
BATE
15:25:59
39
3380.000
BATE
15:25:12
64
3380.000
BATE
15:25:12
12
3380.000
BATE
15:25:12
111
3381.000
BATE
15:24:25
9
3381.000
BATE
15:24:25
321
3382.000
LSE
15:24:24
250
3382.000
LSE
15:24:24
412
3382.000
LSE
15:24:24
250
3382.000
LSE
15:24:24
104
3382.000
BATE
15:24:24
105
3382.000
CHIX
15:24:24
759
3382.000
LSE
15:24:24
45
3382.000
BATE
15:24:24
38
3382.000
BATE
15:24:24
9
3382.000
BATE
15:24:24
12
3382.000
BATE
15:24:24
85
3382.000
CHIX
15:24:24
250
3382.500
LSE
15:24:04
439
3382.500
LSE
15:24:04

11

370
3382.500
LSE
15:24:04
370
3382.500
LSE
15:24:04
100
3382.000
CHIX
15:23:47
2
3382.000
CHIX
15:23:47
111
3382.000
CHIX
15:23:47
100
3381.000
BATE
15:22:52
6
3381.000
BATE
15:22:52
9
3381.000
BATE
15:22:52
115
3381.000
CHIX
15:22:50
67
3381.000
CHIX
15:22:50
40
3381.000
CHIX
15:22:40
80
3381.000
CHIX
15:22:40
67
3381.000
CHIX
15:22:40
23
3381.000
CHIX
15:22:40
237
3381.000
CHIX
15:22:04
42
3380.500
CHIX
15:22:04
92
3379.500
CHIX
15:21:03
87
3379.500
CHIX
15:21:03
21
3378.500
CHIX
15:20:14
119
3379.000
BATE
15:20:14
195
3379.000
LSE
15:20:14
100
3379.000
BATE
15:20:14
319
3379.000
LSE
15:20:14
85
3379.500
CHIX
15:20:11
174
3379.500
LSE
15:20:11
602
3379.500
LSE
15:20:11
77
3380.000
CHIX
15:20:01
632
3379.500
LSE
15:19:17
107
3379.500
BATE
15:19:17
93
3379.500
CHIX
15:19:17
919
3380.000
LSE
15:19:17
117
3380.000
BATE
15:19:17
407
3380.500
LSE
15:19:11
192
3380.500
LSE
15:19:11
123
3380.500
LSE
15:19:11
460
3380.500
LSE
15:19:11
91
3380.500
CHIX
15:19:11
113
3381.000
CHIX
15:19:04
93
3381.000
CHIX
15:19:04
49
3378.500
CHIX
15:17:47
346
3378.000
CHIX
15:17:41
92
3376.000
CHIX
15:15:35
20
3376.500
BATE
15:15:35
100
3376.000
BATE
15:15:35
434
3376.000
LSE
15:15:35
126
3376.000
LSE
15:15:35
13
3376.000
BATE
15:15:35

12

98
3376.000
BATE
15:15:35
582
3377.000
LSE
15:15:35
121
3377.000
BATE
15:15:35
97
3378.000
CHIX
15:15:14
27
3378.000
CHIX
15:15:14
54
3378.000
CHIX
15:15:14
82
3378.000
CHIX
15:15:14
91
3377.500
CHIX
15:15:05
49
3378.000
BATE
15:15:05
17
3378.000
BATE
15:15:05
524
3378.500
LSE
15:15:05
55
3378.000
BATE
15:15:05
36
3378.500
CHIX
15:15:05
89
3378.500
CHIX
15:15:05
46
3379.000
CHIX
15:14:17
90
3379.000
CHIX
15:14:05
105
3379.000
CHIX
15:14:05
535
3379.000
LSE
15:14:05
10
3379.000
BATE
15:13:55
105
3379.000
BATE
15:13:42
226
3379.000
LSE
15:13:42
400
3379.000
LSE
15:13:42
81
3379.500
CHIX
15:13:38
126
3379.500
BATE
15:13:38
164
3379.500
CHIX
15:13:38
669
3379.500
LSE
15:13:38
93
3379.500
LSE
15:13:34
543
3379.000
LSE
15:12:58
642
3379.000
LSE
15:12:58
105
3379.000
LSE
15:12:58
167
3379.000
BATE
15:12:58
131
3379.500
CHIX
15:12:34
164
3379.500
CHIX
15:12:06
180
3379.500
BATE
15:12:06
23
3378.500
CHIX
15:11:21
203
3378.500
CHIX
15:11:21
92
3378.500
CHIX
15:11:21
738
3378.500
LSE
15:11:21
134
3378.000
CHIX
15:10:12
311
3377.500
LSE
15:09:34
142
3377.500
CHIX
15:09:34
250
3377.500
LSE
15:09:34
71
3377.500
CHIX
15:09:34
25
3377.500
CHIX
15:09:34
818
3377.500
LSE
15:09:34
73
3377.500
BATE
15:09:17
130
3377.500
BATE
15:09:17

13

1123
3377.000
LSE
15:09:17
103
3377.000
BATE
15:09:17
88
3378.000
CHIX
15:09:11
160
3376.500
CHIX
15:08:41
68
3376.500
CHIX
15:08:41
100
3375.500
BATE
15:08:04
179
3376.000
CHIX
15:07:57
9
3375.500
CHIX
15:07:21
86
3375.500
CHIX
15:07:21
55
3375.500
CHIX
15:07:21
96
3375.500
CHIX
15:07:21
456
3374.500
LSE
15:06:52
72
3374.500
LSE
15:06:52
364
3375.500
LSE
15:06:21
250
3375.500
LSE
15:06:21
104
3375.000
BATE
15:06:21
105
3375.500
BATE
15:06:21
94
3375.500
CHIX
15:06:21
528
3375.500
LSE
15:06:21
107
3376.000
BATE
15:06:21
10
3376.000
BATE
15:06:21
97
3376.500
CHIX
15:06:20
86
3376.500
CHIX
15:06:12
113
3376.500
CHIX
15:06:07
98
3376.500
CHIX
15:06:07
605
3374.000
LSE
15:06:01
170
3373.000
CHIX
15:05:29
83
3373.000
CHIX
15:05:29
360
3371.500
LSE
15:03:58
240
3371.500
LSE
15:03:58
662
3371.500
LSE
15:03:58
2
3371.500
CHIX
15:03:58
34
3371.500
LSE
15:03:58
112
3371.500
BATE
15:03:58
547
3371.500
LSE
15:03:58
79
3371.500
LSE
15:03:58
159
3371.500
BATE
15:03:58
115
3371.500
CHIX
15:03:58
510
3371.500
LSE
15:03:58
89
3371.500
CHIX
15:03:58
210
3371.500
LSE
15:03:58
531
3372.000
LSE
15:03:39
83
3372.000
CHIX
15:03:22
28
3372.000
CHIX
15:03:22
31
3371.500
CHIX
15:03:04
100
3371.500
CHIX
15:03:03
37
3371.500
CHIX
15:02:39

14

644
3370.500
LSE
15:02:18
519
3370.500
LSE
15:02:18
117
3370.500
BATE
15:02:18
85
3370.000
CHIX
15:02:18
110
3370.500
BATE
15:02:18
295
3371.000
CHIX
15:02:18
38
3371.000
CHIX
15:02:15
147
3370.500
CHIX
15:00:53
112
3372.000
BATE
15:00:53
16
3372.000
CHIX
15:00:53
64
3372.000
CHIX
15:00:53
579
3373.000
LSE
15:00:53
83
3371.500
CHIX
15:00:09
35
3372.500
CHIX
15:00:02
44
3372.500
CHIX
15:00:02
56
3372.500
CHIX
15:00:02
82
3372.500
LSE
15:00:02
500
3372.500
LSE
15:00:02
99
3374.500
CHIX
14:59:57
59
3375.000
LSE
14:59:57
201
3375.000
LSE
14:59:57
266
3375.000
LSE
14:59:57
107
3375.500
LSE
14:59:30
164
3375.500
LSE
14:59:30
65
3375.500
LSE
14:59:30
250
3375.000
LSE
14:59:30
21
3375.000
BATE
14:59:30
100
3375.000
BATE
14:59:30
414
3375.500
LSE
14:59:30
170
3375.500
LSE
14:59:30
29
3375.500
BATE
14:59:30
118
3375.500
CHIX
14:59:30
20
3375.500
BATE
14:59:30
99
3375.500
CHIX
14:59:30
64
3375.500
BATE
14:59:30
48
3376.000
LSE
14:59:30
122
3376.000
LSE
14:59:30
128
3376.000
LSE
14:59:30
31
3376.000
LSE
14:59:30
250
3376.000
LSE
14:59:30
128
3376.000
LSE
14:59:30
250
3376.000
LSE
14:59:30
122
3376.000
LSE
14:59:30
86
3376.000
BATE
14:58:57
93
3375.500
BATE
14:58:44
72
3375.500
BATE
14:58:44
77
3375.500
CHIX
14:58:44

15

19
3375.500
CHIX
14:58:44
99
3375.500
CHIX
14:58:44
564
3375.500
LSE
14:58:44
702
3375.500
LSE
14:58:44
229
3376.000
CHIX
14:58:30
189
3376.000
BATE
14:58:30
87
3375.000
CHIX
14:57:46
53
3375.000
CHIX
14:57:46
159
3375.000
CHIX
14:57:46
30
3375.000
CHIX
14:57:46
31
3374.500
LSE
14:56:46
500
3374.500
LSE
14:56:46
59
3374.500
LSE
14:56:46
739
3374.500
LSE
14:56:46
122
3375.000
CHIX
14:56:45
520
3374.500
LSE
14:56:45
613
3374.500
LSE
14:56:45
394
3374.500
LSE
14:56:45
115
3374.500
LSE
14:56:45
116
3374.500
BATE
14:56:45
85
3374.500
CHIX
14:56:45
115
3374.500
BATE
14:56:45
23
3374.500
LSE
14:55:56
86
3374.500
CHIX
14:55:27
38
3374.500
CHIX
14:55:27
99
3374.500
CHIX
14:55:26
60
3374.500
CHIX
14:55:26
14
3375.500
CHIX
14:55:16
85
3375.500
CHIX
14:55:16
105
3374.500
BATE
14:54:27
91
3375.000
CHIX
14:54:15
15
3375.500
BATE
14:53:54
120
3375.500
BATE
14:53:54
564
3375.500
LSE
14:53:54
88
3375.500
CHIX
14:53:54
91
3375.500
CHIX
14:53:54
608
3376.000
LSE
14:53:54
652
3376.000
LSE
14:53:54
80
3376.000
CHIX
14:53:54
129
3376.000
BATE
14:53:54
606
3376.000
LSE
14:53:54
84
3376.500
BATE
14:53:37
21
3376.500
CHIX
14:53:37
62
3376.500
CHIX
14:53:37
108
3376.500
CHIX
14:53:37
220
3376.500
BATE
14:53:37
400
3376.500
CHIX
14:53:37

16

76
3376.500
LSE
14:53:37
250
3376.500
LSE
14:53:37
138
3376.500
LSE
14:53:37
77
3376.500
LSE
14:53:37
68
3375.500
CHIX
14:53:13
89
3374.000
CHIX
14:51:50
32
3374.000
CHIX
14:51:50
74
3373.000
BATE
14:51:40
40
3373.000
BATE
14:51:38
514
3373.500
LSE
14:51:37
179
3373.500
LSE
14:51:37
593
3374.000
LSE
14:51:19
24
3374.000
LSE
14:51:19
20
3374.500
LSE
14:51:19
105
3374.500
LSE
14:51:19
270
3374.500
LSE
14:51:19
250
3374.500
LSE
14:51:19
697
3374.500
LSE
14:51:19
250
3374.500
LSE
14:51:19
270
3374.500
LSE
14:51:19
125
3374.500
LSE
14:51:19
105
3374.500
LSE
14:51:19
192
3374.500
BATE
14:51:19
241
3374.500
CHIX
14:51:19
270
3374.500
LSE
14:51:19
125
3374.500
LSE
14:51:19
105
3374.500
LSE
14:51:19
30
3372.500
CHIX
14:50:43
54
3372.500
CHIX
14:50:43
46
3371.500
BATE
14:50:12
93
3371.500
BATE
14:50:12
13
3371.500
BATE
14:50:12
155
3371.500
CHIX
14:50:12
49
3370.500
CHIX
14:49:42
123
3371.000
CHIX
14:49:42
66
3371.000
CHIX
14:49:30
30
3371.000
CHIX
14:49:30
39
3371.000
CHIX
14:49:12
549
3370.000
LSE
14:49:00
170
3370.000
BATE
14:49:00
80
3370.500
CHIX
14:48:50
80
3370.500
CHIX
14:48:50
52
3370.500
CHIX
14:48:50
39
3370.500
CHIX
14:48:40
260
3370.500
CHIX
14:48:30
1
3370.500
CHIX
14:48:30
7
3367.000
CHIX
14:47:29

17

165
3367.000
LSE
14:47:29
399
3367.000
LSE
14:47:29
90
3367.000
CHIX
14:47:29
503
3367.000
LSE
14:47:23
24
3367.000
LSE
14:47:23
614
3368.500
LSE
14:46:35
90
3369.000
CHIX
14:46:28
110
3369.000
CHIX
14:46:27
90
3369.000
CHIX
14:46:27
1
3369.000
CHIX
14:46:25
63
3370.500
BATE
14:45:48
30
3370.500
CHIX
14:45:48
30
3370.500
BATE
14:45:48
23
3370.500
BATE
14:45:48
504
3370.500
LSE
14:45:48
125
3370.500
CHIX
14:45:48
111
3371.500
BATE
14:45:43
552
3372.000
LSE
14:45:12
140
3372.000
LSE
14:45:12
81
3372.000
CHIX
14:45:12
88
3372.000
CHIX
14:45:12
135
3372.000
BATE
14:45:12
316
3372.000
LSE
14:45:12
86
3372.000
CHIX
14:45:11
91
3372.000
CHIX
14:45:11
98
3372.000
LSE
14:44:46
181
3372.500
CHIX
14:44:45
29
3372.500
CHIX
14:44:45
92
3372.500
CHIX
14:44:45
250
3372.500
LSE
14:43:45
292
3372.500
LSE
14:43:45
512
3372.500
LSE
14:43:45
104
3373.000
BATE
14:43:42
96
3373.000
CHIX
14:43:42
590
3374.000
LSE
14:43:24
190
3374.500
CHIX
14:43:24
115
3374.500
BATE
14:43:24
112
3375.000
CHIX
14:43:22
159
3377.000
LSE
14:42:23
250
3377.000
LSE
14:42:23
140
3377.000
LSE
14:42:23
359
3377.000
LSE
14:42:23
210
3377.000
LSE
14:42:23
34
3377.000
LSE
14:42:23
114
3376.500
BATE
14:42:23
126
3376.500
CHIX
14:42:23
21
3376.500
BATE
14:42:23

18

122
3376.500
BATE
14:42:23
164
3377.000
LSE
14:42:23
250
3377.000
LSE
14:42:23
91
3376.500
CHIX
14:42:23
76
3376.500
CHIX
14:42:23
34
3376.500
BATE
14:42:23
5
3376.500
CHIX
14:42:23
136
3377.000
LSE
14:42:23
160
3376.500
BATE
14:42:23
25
3376.500
BATE
14:42:23
58
3376.500
BATE
14:42:23
1032
3377.000
LSE
14:42:23
55
3377.000
LSE
14:42:23
82
3377.500
CHIX
14:42:09
280
3377.500
CHIX
14:42:09
98
3377.500
CHIX
14:40:55
100
3378.000
BATE
14:40:55
157
3378.000
BATE
14:40:55
644
3378.000
LSE
14:40:55
91
3378.000
CHIX
14:40:55
143
3378.500
CHIX
14:40:44
130
3378.500
CHIX
14:40:44
110
3377.500
CHIX
14:40:02
36
3377.500
BATE
14:40:02
95
3377.500
BATE
14:40:02
50
3378.000
LSE
14:39:51
124
3378.000
LSE
14:39:51
448
3378.000
LSE
14:39:51
219
3378.000
LSE
14:39:51
105
3378.000
LSE
14:39:51
116
3378.000
BATE
14:39:51
291
3378.000
LSE
14:39:51
656
3378.000
LSE
14:39:51
178
3378.500
LSE
14:39:51
56
3378.500
LSE
14:39:51
302
3378.500
CHIX
14:39:51
312
3378.500
LSE
14:39:51
31
3375.500
CHIX
14:39:14
102
3375.500
CHIX
14:39:14
101
3374.000
BATE
14:39:03
51
3374.000
CHIX
14:38:53
51
3374.000
CHIX
14:38:53
89
3374.000
CHIX
14:38:53
78
3374.000
CHIX
14:38:53
113
3373.000
CHIX
14:37:43
84
3373.000
CHIX
14:37:43
84
3372.000
CHIX
14:37:16

19

102
3372.000
CHIX
14:37:16
14
3372.000
CHIX
14:37:15
101
3372.500
BATE
14:37:15
113
3372.500
BATE
14:37:15
204
3373.000
CHIX
14:36:59
506
3373.000
LSE
14:36:59
112
3373.000
BATE
14:36:59
598
3373.000
LSE
14:36:59
177
3373.000
LSE
14:36:59
83
3373.000
LSE
14:36:59
870
3373.000
LSE
14:36:59
498
3373.000
LSE
14:36:59
24
3373.000
LSE
14:36:59
113
3373.000
BATE
14:36:59
213
3374.000
CHIX
14:36:41
500
3374.000
CHIX
14:36:41
58
3374.000
CHIX
14:36:41
75
3370.500
CHIX
14:35:30
15
3370.500
CHIX
14:35:30
36
3370.000
CHIX
14:35:23
250
3368.000
LSE
14:35:10
173
3368.000
LSE
14:35:10
138
3368.000
LSE
14:35:10
1610
3368.000
LSE
14:35:10
173
3368.000
LSE
14:35:10
250
3368.000
LSE
14:35:10
411
3368.000
LSE
14:35:10
214
3368.000
CHIX
14:35:10
261
3368.000
BATE
14:35:10
411
3368.000
LSE
14:35:10
96
3368.000
CHIX
14:35:10
118
3368.000
CHIX
14:35:10
67
3368.000
BATE
14:35:10
43
3368.000
BATE
14:35:10
864
3368.000
LSE
14:35:10
37
3367.500
LSE
14:34:03
100
3367.500
BATE
14:34:03
88
3367.500
CHIX
14:34:03
135
3367.500
BATE
14:34:03
43
3367.500
LSE
14:34:03
147
3367.500
LSE
14:34:03
44
3367.500
LSE
14:34:03
73
3367.500
LSE
14:34:03
80
3367.500
CHIX
14:34:03
4
3367.500
BATE
14:33:49
124
3367.500
BATE
14:33:49
196
3367.500
CHIX
14:33:40

20

78
3368.000
CHIX
14:33:39
45
3368.000
CHIX
14:33:39
34
3367.500
BATE
14:33:30
36
3367.500
BATE
14:33:30
93
3367.500
BATE
14:33:26
514
3367.500
LSE
14:33:21
84
3367.500
LSE
14:33:21
4
3368.000
BATE
14:33:20
31
3368.000
BATE
14:33:19
189
3368.000
BATE
14:33:19
215
3368.000
CHIX
14:33:19
402
3366.500
LSE
14:32:50
185
3366.500
CHIX
14:32:50
18
3366.500
CHIX
14:32:50
17
3366.500
CHIX
14:32:50
18
3366.500
CHIX
14:32:29
310
3366.500
CHIX
14:32:29
160
3365.500
CHIX
14:32:13
474
3366.000
LSE
14:31:36
547
3366.000
LSE
14:31:36
280
3367.000
CHIX
14:31:36
794
3367.500
LSE
14:31:36
612
3367.500
LSE
14:31:36
253
3367.500
BATE
14:31:36
114
3367.500
BATE
14:31:36
626
3367.500
CHIX
14:31:36
81
3367.000
CHIX
14:30:06
111
3367.000
BATE
14:30:06
551
3367.500
LSE
14:30:06
516
3367.500
LSE
14:30:06
95
3367.500
CHIX
14:30:06
105
3367.500
BATE
14:30:06
105
3368.000
BATE
14:30:06
130
3368.000
BATE
14:30:06
126
3368.000
CHIX
14:29:58
450
3366.500
LSE
14:29:07
24
3366.500
LSE
14:29:07
274
3366.500
LSE
14:29:07
300
3366.500
LSE
14:29:07
110
3367.500
CHIX
14:28:59
9
3367.500
CHIX
14:28:59
83
3367.500
CHIX
14:28:59
8
3368.000
CHIX
14:28:39
85
3368.000
CHIX
14:28:39
54
3368.000
CHIX
14:28:39
112
3367.000
CHIX
14:28:05
83
3365.000
CHIX
14:26:34

21

250
3365.000
LSE
14:26:34
114
3365.000
LSE
14:26:34
148
3365.000
LSE
14:26:34
25
3365.000
CHIX
14:26:34
105
3365.000
BATE
14:26:34
163
3365.000
CHIX
14:26:34
532
3365.000
LSE
14:26:34
62
3365.000
CHIX
14:26:34
760
3365.000
LSE
14:26:34
61
3365.000
BATE
14:26:34
24
3365.000
CHIX
14:26:34
554
3365.000
LSE
14:26:34
58
3365.000
BATE
14:26:34
32
3365.000
BATE
14:26:34
277
3365.000
CHIX
14:26:34
68
3365.000
BATE
14:26:34
58
3365.000
BATE
14:26:34
97
3365.000
CHIX
14:26:34
89
3365.000
BATE
14:26:34
670
3363.500
LSE
14:24:03
113
3362.000
CHIX
14:23:38
25
3362.000
CHIX
14:23:38
3
3361.500
CHIX
14:23:19
53
3361.500
CHIX
14:23:17
29
3361.500
CHIX
14:23:17
89
3360.000
CHIX
14:22:51
540
3358.000
LSE
14:20:27
98
3359.000
CHIX
14:20:20
513
3363.000
LSE
14:19:37
117
3363.000
BATE
14:19:37
144
3363.500
CHIX
14:19:22
27
3363.500
CHIX
14:19:22
90
3363.500
CHIX
14:18:45
120
3364.500
BATE
14:17:51
130
3365.500
LSE
14:17:49
250
3365.500
LSE
14:17:49
210
3365.500
LSE
14:17:49
246
3365.500
LSE
14:17:49
300
3365.500
LSE
14:17:49
61
3365.500
LSE
14:17:49
87
3365.000
CHIX
14:17:49
85
3365.000
CHIX
14:17:49
106
3365.500
BATE
14:17:49
124
3365.500
BATE
14:17:49
165
3366.000
CHIX
14:17:49
551
3366.000
LSE
14:17:49
91
3366.000
CHIX
14:15:34

22

89
3366.000
CHIX
14:15:34
230
3366.500
LSE
14:15:34
300
3366.500
LSE
14:15:34
17
3364.000
CHIX
14:14:22
43
3364.000
CHIX
14:14:22
82
3364.000
CHIX
14:14:22
108
3362.500
BATE
14:12:19
100
3362.500
CHIX
14:12:19
586
3362.500
LSE
14:12:19
97
3362.500
CHIX
14:12:19
95
3363.500
CHIX
14:11:17
118
3363.000
BATE
14:11:17
119
3363.500
BATE
14:11:17
69
3364.000
CHIX
14:10:05
20
3364.000
CHIX
14:10:05
98
3363.500
CHIX
14:10:04
584
3364.000
LSE
14:10:04
83
3362.500
CHIX
14:09:12
514
3362.500
LSE
14:09:12
97
3362.500
CHIX
14:09:12
91
3362.500
CHIX
14:06:38
552
3363.000
LSE
14:06:33
92
3366.500
CHIX
14:05:37
116
3367.500
CHIX
14:05:37
111
3367.500
BATE
14:05:37
516
3368.000
LSE
14:05:36
88
3369.000
CHIX
14:05:18
65
3369.000
CHIX
14:05:18
121
3369.000
BATE
14:05:18
543
3369.500
LSE
14:04:43
95
3370.500
CHIX
14:04:22
16
3369.000
CHIX
14:03:24
78
3370.500
LSE
14:02:26
250
3370.500
LSE
14:02:26
276
3370.500
LSE
14:02:26
81
3372.000
BATE
14:01:58
19
3372.000
BATE
14:01:58
64
3372.000
BATE
14:01:58
8
3372.000
BATE
14:01:58
37
3372.000
BATE
14:01:58
48
3372.000
BATE
14:01:58
533
3372.500
LSE
14:01:58
91
3372.000
CHIX
14:01:58
230
3372.500
LSE
14:01:58
93
3372.500
CHIX
14:01:58
9
3373.000
BATE
14:01:57
33
3373.000
BATE
14:01:57

23

25
3373.000
BATE
14:01:57
40
3373.000
BATE
14:01:57
85
3373.000
CHIX
14:01:57
100
3373.000
CHIX
14:01:57
380
3372.500
LSE
14:01:24
3
3372.500
CHIX
14:01:04
35
3372.500
CHIX
14:01:04
46
3372.500
CHIX
14:01:04
74
3368.000
CHIX
13:59:16
86
3371.000
CHIX
13:58:54
593
3371.500
LSE
13:58:54
89
3371.500
CHIX
13:58:54
98
3371.500
CHIX
13:58:54
38
3368.000
BATE
13:57:54
75
3368.000
BATE
13:57:51
206
3372.000
LSE
13:57:23
401
3372.000
LSE
13:57:23
377
3371.500
LSE
13:57:23
149
3371.500
LSE
13:57:23
252
3367.500
LSE
13:56:01
265
3367.500
LSE
13:56:01
72
3367.500
LSE
13:56:01
108
3366.000
LSE
13:55:59
253
3366.000
LSE
13:55:59
250
3366.000
LSE
13:55:59
191
3367.500
LSE
13:55:58
121
3367.000
LSE
13:55:58
250
3367.000
LSE
13:55:58
94
3367.500
CHIX
13:55:57
86
3367.500
CHIX
13:55:05
2
3368.000
LSE
13:55:05
94
3368.000
CHIX
13:55:05
286
3368.000
LSE
13:55:05
124
3368.000
LSE
13:55:05
208
3368.000
LSE
13:55:05
95
3368.000
CHIX
13:55:05
154
3368.500
LSE
13:54:05
259
3368.500
LSE
13:54:05
120
3368.500
BATE
13:54:05
150
3368.500
LSE
13:54:02
105
3369.500
BATE
13:52:47
553
3370.500
LSE
13:52:45
58
3370.500
CHIX
13:52:45
39
3370.500
CHIX
13:52:45
89
3371.000
CHIX
13:51:56
189
3373.500
LSE
13:51:24
204
3373.500
LSE
13:51:24

24

210
3373.500
LSE
13:51:24
630
3373.500
LSE
13:51:24
26
3374.000
CHIX
13:51:20
66
3374.000
CHIX
13:51:20
26
3374.500
CHIX
13:50:40
63
3374.500
CHIX
13:50:40
591
3374.000
LSE
13:50:15
39
3374.000
BATE
13:50:15
130
3374.000
CHIX
13:50:15
75
3374.000
BATE
13:50:15
100
3374.500
BATE
13:50:03
39
3374.500
CHIX
13:50:03
55
3374.500
CHIX
13:50:03
89
3374.500
CHIX
13:50:03
98
3375.000
CHIX
13:49:23
92
3374.000
CHIX
13:48:25
617
3373.000
LSE
13:46:58
64
3373.000
BATE
13:46:58
51
3373.000
BATE
13:46:56
88
3374.000
BATE
13:45:32
89
3374.000
CHIX
13:45:32
30
3374.000
BATE
13:45:32
108
3376.500
LSE
13:44:33
250
3376.500
LSE
13:44:33
260
3376.500
LSE
13:44:33
99
3376.500
CHIX
13:44:33
107
3377.500
BATE
13:44:16
60
3378.000
CHIX
13:44:16
24
3378.000
CHIX
13:44:16
73
3377.500
BATE
13:44:16
84
3377.500
CHIX
13:44:16
27
3377.500
BATE
13:44:16
626
3378.000
LSE
13:44:16
83
3378.000
CHIX
13:44:16
114
3378.500
CHIX
13:44:11
526
3377.000
LSE
13:42:39
96
3376.500
CHIX
13:41:35
93
3375.000
CHIX
13:39:43
9
3375.000
BATE
13:39:43
94
3375.000
BATE
13:39:43
81
3375.500
CHIX
13:39:43
64
3375.500
CHIX
13:39:43
31
3375.500
CHIX
13:39:43
99
3375.500
CHIX
13:39:43
94
3376.000
LSE
13:39:38
224
3376.000
LSE
13:39:38
250
3376.000
LSE
13:39:38

25

514
3376.500
LSE
13:39:38
100
3378.000
BATE
13:37:06
92
3377.500
CHIX
13:37:06
36
3378.000
BATE
13:37:06
80
3378.000
BATE
13:37:06
82
3377.500
CHIX
13:37:06
90
3377.500
CHIX
13:37:06
111
3378.000
BATE
13:37:06
594
3378.500
LSE
13:37:06
96
3378.500
CHIX
13:36:41
597
3377.000
LSE
13:36:06
89
3377.500
CHIX
13:36:05
83
3374.000
CHIX
13:34:24
408
3374.500
LSE
13:34:24
110
3374.500
LSE
13:34:24
553
3374.500
LSE
13:33:51
97
3374.500
CHIX
13:33:51
80
3374.500
CHIX
13:33:33
40
3372.000
BATE
13:32:28
113
3372.000
BATE
13:32:28
96
3372.000
CHIX
13:32:28
107
3372.000
CHIX
13:32:28
97
3372.000
CHIX
13:32:28
23
3372.000
BATE
13:32:23
37
3372.000
BATE
13:32:23
562
3372.500
LSE
13:31:33
91
3375.500
CHIX
13:29:34
436
3376.000
LSE
13:29:34
120
3376.000
LSE
13:29:17
588
3376.500
LSE
13:29:17
113
3376.500
CHIX
13:29:17
65
3377.000
BATE
13:29:02
51
3377.000
BATE
13:29:02
118
3378.000
BATE
13:29:02
98
3378.000
CHIX
13:29:02
117
3378.000
BATE
13:29:02
80
3378.000
CHIX
13:29:02
552
3378.000
LSE
13:29:02
107
3378.500
BATE
13:28:03
73
3379.000
CHIX
13:28:02
93
3379.000
CHIX
13:27:02
83
3379.000
CHIX
13:27:02
37
3378.000
CHIX
13:26:53
19
3378.000
CHIX
13:26:46
88
3371.000
CHIX
13:23:25
535
3371.000
LSE
13:23:25
62
3371.000
CHIX
13:22:48

26

7
3371.000
CHIX
13:22:48
7
3367.500
CHIX
13:20:34
88
3367.500
CHIX
13:20:32
532
3368.500
LSE
13:20:29
336
3370.000
LSE
13:19:41
174
3370.000
LSE
13:19:41
87
3372.000
CHIX
13:19:24
81
3375.500
CHIX
13:18:24
573
3376.500
LSE
13:18:20
120
3377.000
BATE
13:18:01
120
3377.000
CHIX
13:18:01
92
3378.000
CHIX
13:17:00
102
3377.000
BATE
13:15:43
133
3378.000
CHIX
13:15:23
561
3378.000
LSE
13:15:23
109
3378.500
BATE
13:15:04
91
3378.500
CHIX
13:15:04
609
3379.000
LSE
13:14:55
70
3378.000
CHIX
13:13:05
91
3378.500
CHIX
13:11:41
525
3378.500
LSE
13:11:41
118
3378.500
BATE
13:11:41
84
3379.000
CHIX
13:10:44
95
3381.000
CHIX
13:08:54
67
3381.000
CHIX
13:08:54
62
3381.000
CHIX
13:08:54
473
3381.000
LSE
13:08:54
47
3381.000
LSE
13:08:54
77
3383.000
BATE
13:07:41
40
3383.000
BATE
13:07:41
131
3383.500
LSE
13:07:39
200
3383.500
LSE
13:07:39
280
3383.500
LSE
13:07:39
358
3383.500
LSE
13:07:39
26
3383.500
BATE
13:07:39
89
3383.500
BATE
13:07:39
210
3383.500
LSE
13:07:39
1
3384.000
BATE
13:06:29
92
3384.000
CHIX
13:06:25
72
3384.000
CHIX
13:05:28
92
3384.000
CHIX
13:05:26
89
3384.000
CHIX
13:05:26
10
3385.500
CHIX
13:02:12
80
3385.500
CHIX
13:02:12
63
3385.000
CHIX
13:02:12
9
3386.000
LSE
13:02:10
14
3386.000
LSE
13:02:10

27

50
3386.000
LSE
13:02:10
250
3386.000
LSE
13:02:10
250
3386.000
LSE
13:02:10
123
3386.000
BATE
13:02:10
112
3386.000
BATE
13:02:10
554
3386.000
LSE
13:02:10
110
3386.500
CHIX
13:01:46
55
3386.500
CHIX
13:01:46
172
3386.500
CHIX
13:01:46
18
3386.000
CHIX
13:01:20
103
3385.000
CHIX
13:00:31
588
3381.500
LSE
12:59:28
111
3381.500
BATE
12:59:28
159
3382.000
CHIX
12:58:29
92
3380.500
CHIX
12:54:03
96
3381.000
CHIX
12:54:03
103
3381.000
BATE
12:54:03
614
3382.000
LSE
12:54:02
42
3382.500
BATE
12:52:31
74
3382.500
BATE
12:52:31
17
3383.500
CHIX
12:52:29
90
3383.500
CHIX
12:52:29
86
3383.500
CHIX
12:52:29
534
3383.500
LSE
12:50:00
94
3385.000
CHIX
12:49:30
104
3385.000
BATE
12:49:14
188
3386.000
LSE
12:49:10
297
3386.000
LSE
12:49:10
48
3386.000
LSE
12:49:10
100
3386.500
CHIX
12:48:28
152
3386.500
CHIX
12:48:28
4
3386.500
CHIX
12:48:27
220
3387.000
LSE
12:46:17
350
3387.000
LSE
12:46:17
31
3387.000
CHIX
12:46:17
69
3387.000
CHIX
12:46:17
22
3387.000
BATE
12:46:17
100
3387.000
BATE
12:46:17
593
3387.000
LSE
12:46:17
102
3387.000
BATE
12:46:17
72
3387.500
CHIX
12:46:16
12
3387.500
CHIX
12:46:16
86
3386.000
CHIX
12:44:01
95
3387.000
CHIX
12:43:59
583
3388.500
LSE
12:43:03
118
3389.000
CHIX
12:42:31
82
3389.000
CHIX
12:42:31

28

25
3389.000
CHIX
12:42:31
101
3389.500
BATE
12:42:02
87
3390.000
CHIX
12:41:49
40
3390.000
BATE
12:40:49
84
3390.000
BATE
12:40:49
611
3390.000
LSE
12:40:41
140
3390.500
CHIX
12:40:25
581
3391.000
LSE
12:40:01
152
3391.000
BATE
12:40:01
165
3391.500
CHIX
12:39:30
32
3391.500
BATE
12:39:30
94
3391.000
CHIX
12:36:52
96
3391.000
CHIX
12:36:52
602
3391.000
LSE
12:34:39
81
3391.000
CHIX
12:34:39
118
3391.000
BATE
12:34:39
97
3389.000
CHIX
12:31:56
91
3389.500
CHIX
12:31:56
95
3393.000
CHIX
12:30:36
100
3393.500
BATE
12:30:28
85
3394.000
CHIX
12:30:09
11
3394.000
CHIX
12:30:09
52
3394.000
CHIX
12:30:09
354
3394.000
LSE
12:30:09
230
3394.000
LSE
12:30:09
122
3394.000
BATE
12:30:09
507
3394.000
LSE
12:30:09
44
3394.000
LSE
12:30:09
129
3394.000
BATE
12:30:09
87
3393.500
CHIX
12:27:36
178
3393.500
CHIX
12:27:36
570
3393.500
LSE
12:27:36
25
3394.000
CHIX
12:26:43
380
3393.500
LSE
12:26:33
10
3394.000
BATE
12:26:33
29
3393.500
BATE
12:26:33
84
3393.500
LSE
12:26:33
652
3393.500
LSE
12:26:33
101
3393.500
CHIX
12:25:00
102
3393.500
CHIX
12:24:50
81
3391.000
CHIX
12:22:00
11
3392.000
BATE
12:21:48
63
3392.000
BATE
12:21:48
29
3392.000
BATE
12:21:48
97
3393.000
CHIX
12:21:48
67
3393.000
CHIX
12:21:48
31
3393.000
CHIX
12:21:48

29

583
3393.000
LSE
12:21:48
109
3393.000
BATE
12:19:50
86
3393.000
CHIX
12:19:50
87
3393.000
CHIX
12:19:50
79
3395.500
BATE
12:16:42
104
3395.500
BATE
12:16:42
600
3395.500
LSE
12:16:42
28
3395.500
BATE
12:16:42
104
3396.500
CHIX
12:16:16
104
3396.500
CHIX
12:16:14
21
3396.500
CHIX
12:16:13
260
3396.500
LSE
12:13:54
250
3396.500
LSE
12:13:54
71
3396.500
LSE
12:13:54
94
3396.500
CHIX
12:13:54
673
3396.500
LSE
12:13:54
101
3397.000
BATE
12:13:15
118
3397.000
CHIX
12:13:15
619
3397.000
LSE
12:13:15
31
3398.500
CHIX
12:13:14
32
3398.500
CHIX
12:13:14
63
3398.500
CHIX
12:13:14
19
3398.500
CHIX
12:12:14
105
3398.500
CHIX
12:12:14
74
3392.000
BATE
12:08:44
98
3392.500
CHIX
12:08:30
82
3394.500
CHIX
12:07:27
118
3395.000
BATE
12:06:04
94
3395.000
CHIX
12:06:04
16
3395.500
CHIX
12:05:35
64
3395.500
CHIX
12:05:35
532
3396.500
LSE
12:05:34
93
3397.000
CHIX
12:05:34
584
3397.000
LSE
12:05:34
93
3397.000
CHIX
12:05:34
119
3397.000
BATE
12:05:34
99
3397.000
CHIX
12:05:34
117
3397.000
BATE
12:05:34
99
3397.000
CHIX
12:03:20
79
3397.000
CHIX
12:03:20
21
3397.000
CHIX
12:03:20
123
3397.000
BATE
12:01:06
73
3397.000
BATE
12:01:06
95
3397.000
CHIX
12:01:06
72
3397.000
BATE
12:00:53
604
3397.500
LSE
12:00:53
49
3397.500
CHIX
12:00:53

30

91
3397.500
CHIX
12:00:53
47
3397.500
CHIX
12:00:33
588
3399.000
LSE
12:00:01
149
3399.500
CHIX
11:59:54
18
3400.000
CHIX
11:59:44
10
3399.000
CHIX
11:59:30
32
3395.500
LSE
11:56:28
537
3395.500
LSE
11:56:28
12
3395.500
CHIX
11:56:28
100
3395.500
CHIX
11:56:28
331
3395.500
LSE
11:56:28
58
3395.500
BATE
11:56:28
64
3395.500
BATE
11:56:28
115
3395.500
BATE
11:56:28
238
3395.500
LSE
11:56:12
660
3396.500
LSE
11:56:08
89
3396.000
CHIX
11:56:08
6
3396.500
CHIX
11:55:17
181
3396.000
CHIX
11:54:23
42
3396.000
CHIX
11:54:23
35
3395.500
CHIX
11:52:47
70
3395.000
CHIX
11:52:34
28
3395.000
CHIX
11:52:34
559
3395.500
LSE
11:50:55
35
3395.500
BATE
11:50:55
65
3395.500
BATE
11:50:55
510
3396.000
LSE
11:50:26
93
3396.500
CHIX
11:50:23
72
3396.500
CHIX
11:50:23
5
3397.000
CHIX
11:50:18
93
3396.500
CHIX
11:48:15
29
3396.500
CHIX
11:48:15
100
3396.500
CHIX
11:48:15
112
3396.500
BATE
11:48:15
119
3396.500
BATE
11:48:15
60
3397.000
CHIX
11:46:07
335
3396.500
LSE
11:46:00
200
3396.500
LSE
11:46:00
127
3396.500
CHIX
11:46:00
570
3396.500
LSE
11:46:00
21
3396.500
CHIX
11:46:00
76
3396.500
CHIX
11:46:00
115
3395.000
CHIX
11:42:33
5
3395.000
CHIX
11:42:33
5
3395.000
CHIX
11:42:33
6
3395.000
CHIX
11:42:33
28
3395.000
CHIX
11:42:33

31

119
3396.000
BATE
11:41:35
532
3396.500
LSE
11:41:19
94
3396.500
CHIX
11:40:30
117
3396.500
BATE
11:40:30
22
3396.500
CHIX
11:40:30
140
3396.500
CHIX
11:40:30
237
3396.500
LSE
11:40:30
267
3396.500
LSE
11:40:26
86
3394.500
CHIX
11:38:25
8
3395.500
CHIX
11:37:03
9
3395.500
CHIX
11:37:03
73
3395.500
CHIX
11:37:03
10
3395.500
CHIX
11:37:03
98
3395.500
CHIX
11:37:03
17
3395.500
BATE
11:35:55
100
3395.500
BATE
11:35:55
506
3395.500
LSE
11:35:55
5
3395.500
BATE
11:35:55
100
3395.500
BATE
11:35:55
84
3396.000
CHIX
11:35:47
109
3396.000
CHIX
11:35:47
92
3396.000
CHIX
11:32:39
33
3396.500
BATE
11:32:02
250
3396.500
LSE
11:31:49
260
3396.500
LSE
11:31:49
57
3397.000
LSE
11:31:43
567
3397.000
LSE
11:31:43
123
3397.000
BATE
11:31:43
24
3397.000
BATE
11:31:43
95
3397.000
CHIX
11:31:43
91
3397.000
BATE
11:31:43
87
3397.000
CHIX
11:31:43
84
3396.500
CHIX
11:30:12
234
3396.500
CHIX
11:30:12
537
3395.500
LSE
11:28:51
5
3395.000
BATE
11:27:17
38
3395.000
CHIX
11:27:12
123
3395.000
CHIX
11:27:12
47
3394.500
BATE
11:27:11
24
3394.500
BATE
11:27:11
74
3395.500
CHIX
11:25:55
17
3395.500
CHIX
11:25:55
74
3395.500
CHIX
11:25:55
203
3395.000
LSE
11:25:16
370
3395.000
LSE
11:25:16
122
3394.000
BATE
11:22:36
13
3394.500
CHIX
11:22:22

32

39
3394.500
CHIX
11:22:21
37
3394.500
CHIX
11:22:21
110
3396.500
CHIX
11:20:58
220
3396.500
LSE
11:20:52
381
3396.500
LSE
11:20:52
4
3396.500
BATE
11:20:52
119
3396.500
BATE
11:20:52
89
3397.000
CHIX
11:20:38
674
3397.500
LSE
11:20:02
1022
3397.500
LSE
11:20:02
83
3398.000
CHIX
11:19:56
81
3396.000
CHIX
11:17:51
120
3396.000
CHIX
11:17:51
550
3396.500
LSE
11:17:49
22
3396.500
BATE
11:17:49
77
3396.500
CHIX
11:17:49
81
3396.500
BATE
11:17:49
18
3396.500
CHIX
11:17:49
106
3397.000
BATE
11:17:44
16
3397.000
BATE
11:17:44
5
3396.500
CHIX
11:16:33
90
3396.000
CHIX
11:15:48
593
3396.500
LSE
11:15:48
92
3395.000
CHIX
11:13:54
101
3395.000
LSE
11:13:54
421
3395.000
LSE
11:13:54
163
3395.000
LSE
11:13:54
367
3395.000
LSE
11:13:54
92
3394.500
CHIX
11:13:54
111
3394.500
BATE
11:13:54
54
3395.500
CHIX
11:13:14
97
3394.500
CHIX
11:12:24
85
3394.500
CHIX
11:12:24
110
3395.000
LSE
11:12:24
204
3395.000
LSE
11:12:24
197
3395.000
LSE
11:12:24
154
3395.000
CHIX
11:11:04
119
3395.000
BATE
11:11:04
611
3395.000
LSE
11:11:04
95
3395.500
CHIX
11:09:16
92
3396.500
CHIX
11:08:42
90
3396.500
CHIX
11:08:42
113
3397.000
BATE
11:08:30
614
3398.000
LSE
11:08:30
114
3399.000
BATE
11:05:45
73
3399.000
CHIX
11:05:45
19
3399.000
CHIX
11:05:45

33

83
3399.000
BATE
11:05:45
100
3399.000
BATE
11:05:45
159
3399.500
LSE
11:05:45
184
3399.500
LSE
11:05:45
222
3399.500
LSE
11:05:45
805
3399.500
LSE
11:05:45
111
3400.000
CHIX
11:05:40
206
3400.500
CHIX
11:05:40
501
3395.500
LSE
11:03:17
130
3395.000
CHIX
11:03:06
20
3395.000
CHIX
11:03:01
483
3394.500
LSE
11:01:35
72
3394.500
LSE
11:01:35
101
3395.000
CHIX
11:00:57
49
3395.000
CHIX
10:56:54
51
3395.000
CHIX
10:56:54
100
3395.000
CHIX
10:56:54
116
3395.000
BATE
10:56:54
514
3395.000
LSE
10:56:54
106
3395.000
BATE
10:56:54
89
3396.000
CHIX
10:56:16
68
3395.500
CHIX
10:56:12
550
3393.500
LSE
10:54:15
83
3395.500
CHIX
10:52:20
100
3396.000
BATE
10:52:20
581
3396.000
LSE
10:52:20
365
3396.500
LSE
10:52:20
143
3396.500
LSE
10:52:20
38
3396.500
LSE
10:52:20
64
3396.500
BATE
10:52:20
96
3396.500
CHIX
10:52:20
39
3396.500
BATE
10:52:20
88
3396.500
CHIX
10:49:03
80
3396.500
CHIX
10:49:03
48
3396.500
CHIX
10:47:48
49
3396.500
CHIX
10:47:48
120
3396.500
BATE
10:47:48
106
3396.500
CHIX
10:47:48
87
3396.500
CHIX
10:47:48
109
3397.500
BATE
10:46:27
528
3398.000
LSE
10:46:13
96
3399.000
CHIX
10:44:15
124
3399.000
BATE
10:44:15
43
3399.500
CHIX
10:43:16
45
3399.500
CHIX
10:43:16
97
3399.500
CHIX
10:43:16
618
3400.000
LSE
10:42:04

34

531
3401.000
LSE
10:42:04
115
3401.000
CHIX
10:42:04
5
3401.500
CHIX
10:41:56
57
3401.500
CHIX
10:41:04
23
3401.500
CHIX
10:41:04
18
3401.500
CHIX
10:41:02
123
3401.500
BATE
10:41:02
80
3401.500
BATE
10:41:02
100
3401.500
BATE
10:37:39
101
3401.500
BATE
10:37:39
152
3402.500
CHIX
10:37:37
106
3402.500
CHIX
10:37:37
574
3402.000
LSE
10:37:21
90
3403.000
CHIX
10:36:54
13
3403.000
CHIX
10:36:54
35
3403.000
CHIX
10:36:54
63
3402.500
BATE
10:34:22
52
3402.500
BATE
10:34:22
20
3403.000
LSE
10:34:07
500
3403.000
LSE
10:34:07
25
3403.000
CHIX
10:33:22
74
3403.000
CHIX
10:33:21
120
3403.500
BATE
10:33:21
22
3403.500
BATE
10:33:21
526
3403.500
LSE
10:33:21
78
3403.500
BATE
10:32:55
80
3403.000
CHIX
10:32:03
236
3403.000
LSE
10:31:10
236
3403.000
LSE
10:31:09
122
3403.000
LSE
10:31:09
97
3403.000
CHIX
10:31:09
16
3403.000
BATE
10:31:09
94
3403.000
CHIX
10:31:09
97
3403.000
BATE
10:31:09
528
3403.000
LSE
10:30:36
33
3402.000
CHIX
10:30:05
45
3402.000
BATE
10:30:05
368
3401.500
LSE
10:28:44
227
3401.500
LSE
10:28:44
175
3401.500
CHIX
10:28:17
527
3400.000
LSE
10:27:22
31
3401.000
CHIX
10:27:09
88
3401.000
CHIX
10:27:09
104
3399.500
LSE
10:26:57
85
3400.500
CHIX
10:25:22
574
3401.000
LSE
10:25:22
84
3402.000
CHIX
10:25:16

35

63
3402.000
CHIX
10:25:16
24
3402.000
CHIX
10:25:16
2
3401.000
BATE
10:24:50
4
3401.000
LSE
10:24:50
60
3401.000
BATE
10:24:50
525
3401.000
LSE
10:24:50
20
3401.000
BATE
10:24:50
40
3401.000
BATE
10:24:50
345
3401.500
LSE
10:24:42
171
3401.500
LSE
10:24:42
99
3402.000
CHIX
10:24:27
18
3401.000
LSE
10:23:27
90
3401.000
LSE
10:23:27
496
3401.000
LSE
10:23:27
947
3402.000
LSE
10:23:14
100
3397.000
CHIX
10:21:50
27
3397.000
CHIX
10:21:50
58
3397.000
BATE
10:21:50
47
3397.000
BATE
10:21:50
4
3397.000
BATE
10:21:50
135
3397.500
CHIX
10:21:50
11
3397.500
CHIX
10:21:50
538
3397.500
LSE
10:20:19
112
3396.500
LSE
10:19:59
108
3397.000
BATE
10:19:51
123
3397.500
BATE
10:19:36
824
3398.000
LSE
10:19:36
57
3398.000
CHIX
10:19:36
32
3398.000
CHIX
10:19:36
111
3398.000
BATE
10:19:36
608
3398.000
LSE
10:19:36
80
3398.000
CHIX
10:19:36
2
3398.000
LSE
10:19:11
54
3397.500
CHIX
10:17:51
105
3397.500
CHIX
10:17:51
106
3397.500
CHIX
10:17:07
116
3397.000
BATE
10:16:05
104
3397.500
CHIX
10:16:05
97
3397.500
CHIX
10:16:05
597
3395.500
LSE
10:14:14
97
3396.500
CHIX
10:12:57
121
3398.000
LSE
10:12:56
331
3398.000
LSE
10:12:56
82
3398.000
LSE
10:12:56
49
3398.000
LSE
10:12:56
229
3398.000
LSE
10:12:56
201
3398.000
LSE
10:12:56

36

87
3398.000
LSE
10:12:56
80
3398.000
CHIX
10:12:56
188
3398.000
BATE
10:12:56
109
3397.500
BATE
10:12:56
943
3398.000
LSE
10:12:56
93
3398.000
CHIX
10:12:56
110
3398.000
BATE
10:12:56
90
3398.500
CHIX
10:12:38
522
3392.500
LSE
10:09:23
19
3393.000
BATE
10:09:22
554
3393.000
LSE
10:09:22
22
3393.500
CHIX
10:09:20
54
3393.500
CHIX
10:09:20
78
3393.500
CHIX
10:09:20
59
3393.500
CHIX
10:09:17
81
3393.500
CHIX
10:09:17
57
3393.500
BATE
10:09:17
503
3392.500
LSE
10:08:15
591
3392.000
LSE
10:07:05
108
3392.000
BATE
10:07:05
18
3392.000
LSE
10:07:05
25
3392.000
LSE
10:07:05
326
3392.000
LSE
10:07:05
73
3392.000
LSE
10:07:05
82
3392.000
LSE
10:07:05
27
3392.000
CHIX
10:07:05
1
3392.000
BATE
10:07:05
27
3392.000
CHIX
10:07:05
96
3392.500
BATE
10:07:05
15
3392.500
BATE
10:07:05
121
3392.500
CHIX
10:07:05
29
3392.000
CHIX
10:07:05
108
3392.000
BATE
10:07:05
11
3392.000
CHIX
10:07:05
192
3392.500
CHIX
10:05:41
33
3393.000
BATE
10:05:41
71
3393.000
BATE
10:05:41
39
3392.000
LSE
10:05:08
5
3392.000
CHIX
10:02:48
88
3392.000
CHIX
10:02:48
5
3392.000
CHIX
10:02:46
1
3392.000
CHIX
10:02:20
26
3391.000
CHIX
10:01:56
64
3391.000
BATE
10:01:56
54
3391.000
BATE
10:01:56
88
3391.000
CHIX
10:01:56
112
3391.500
CHIX
10:01:56

37

536
3391.000
LSE
10:00:37
405
3391.000
LSE
09:59:52
116
3391.000
LSE
09:59:52
98
3391.000
CHIX
09:59:52
103
3391.000
CHIX
09:59:52
622
3387.500
LSE
09:57:40
319
3387.500
LSE
09:57:00
273
3387.500
LSE
09:57:00
527
3388.500
LSE
09:56:23
124
3389.500
BATE
09:55:59
67
3390.500
CHIX
09:55:58
32
3390.500
CHIX
09:55:58
552
3391.000
LSE
09:55:58
85
3391.000
CHIX
09:55:58
82
3391.000
CHIX
09:55:58
82
3391.500
CHIX
09:55:46
117
3391.000
BATE
09:54:01
82
3392.000
CHIX
09:53:13
123
3394.000
BATE
09:52:05
620
3394.000
LSE
09:52:05
19
3395.000
CHIX
09:51:38
16
3395.000
CHIX
09:51:38
53
3395.000
CHIX
09:51:38
66
3395.500
BATE
09:51:38
48
3395.500
BATE
09:51:38
84
3396.500
CHIX
09:51:36
83
3396.500
CHIX
09:51:36
35
3396.500
CHIX
09:51:36
81
3396.500
CHIX
09:51:36
606
3396.000
LSE
09:49:04
3
3396.500
BATE
09:48:47
63
3396.500
BATE
09:48:47
92
3396.500
CHIX
09:48:47
19
3396.500
BATE
09:48:47
18
3396.500
BATE
09:48:47
10
3396.500
BATE
09:48:47
593
3396.500
LSE
09:48:45
610
3397.000
LSE
09:47:17
105
3399.000
BATE
09:46:46
80
3399.500
CHIX
09:46:46
20
3399.500
CHIX
09:45:03
72
3399.500
CHIX
09:45:03
117
3399.500
BATE
09:45:03
31
3399.500
CHIX
09:45:03
72
3399.500
CHIX
09:45:03
142
3399.500
CHIX
09:45:03
10
3400.000
BATE
09:44:09

38

93
3400.000
BATE
09:44:09
21
3401.000
CHIX
09:42:15
406
3400.500
LSE
09:41:52
70
3400.500
LSE
09:41:52
18
3400.500
LSE
09:41:52
25
3400.500
LSE
09:41:52
71
3400.500
LSE
09:41:52
2
3401.000
CHIX
09:41:15
48
3401.000
CHIX
09:41:15
38
3401.000
CHIX
09:41:15
16
3401.500
BATE
09:41:14
105
3401.500
BATE
09:41:14
91
3402.000
CHIX
09:41:14
539
3402.500
LSE
09:41:00
95
3403.500
LSE
09:40:37
534
3403.500
LSE
09:40:37
88
3403.500
BATE
09:40:37
23
3403.500
BATE
09:40:37
111
3403.500
BATE
09:40:37
14
3403.500
CHIX
09:40:37
79
3403.500
CHIX
09:40:37
228
3404.000
CHIX
09:40:30
288
3401.000
LSE
09:36:42
250
3401.000
LSE
09:36:42
296
3401.000
LSE
09:36:42
250
3401.000
LSE
09:36:42
227
3400.500
LSE
09:36:42
89
3400.500
LSE
09:36:42
294
3400.500
LSE
09:36:42
111
3400.500
BATE
09:36:42
109
3400.500
BATE
09:36:42
82
3401.000
CHIX
09:36:42
114
3401.000
CHIX
09:36:42
81
3401.000
CHIX
09:36:42
88
3400.000
CHIX
09:35:04
96
3400.000
CHIX
09:34:49
23
3402.500
BATE
09:31:22
91
3403.000
CHIX
09:31:22
235
3403.000
LSE
09:31:22
97
3403.000
LSE
09:31:22
250
3403.000
LSE
09:31:22
97
3402.500
BATE
09:31:22
89
3402.000
CHIX
09:31:22
799
3403.000
LSE
09:31:22
125
3402.500
BATE
09:31:22
920
3403.500
LSE
09:30:11
287
3403.500
LSE
09:30:11

39

159
3403.500
CHIX
09:29:25
298
3403.000
LSE
09:29:25
35
3403.000
BATE
09:29:25
87
3403.000
CHIX
09:29:25
9
3403.000
BATE
09:29:25
11
3403.000
BATE
09:29:25
101
3403.000
CHIX
09:29:25
378
3403.000
LSE
09:29:25
51
3403.000
BATE
09:29:25
82
3403.000
LSE
09:29:25
74
3403.000
LSE
09:29:25
35
3403.000
LSE
09:29:25
127
3403.000
LSE
09:29:25
94
3399.500
CHIX
09:25:25
10
3400.000
BATE
09:25:25
100
3400.000
BATE
09:25:25
87
3400.500
CHIX
09:25:25
92
3400.500
CHIX
09:25:25
92
3400.500
CHIX
09:24:24
68
3400.500
BATE
09:24:24
36
3400.500
BATE
09:24:24
89
3402.500
CHIX
09:22:29
9
3402.500
BATE
09:22:29
100
3402.500
BATE
09:22:29
100
3402.500
CHIX
09:22:29
37
3402.500
CHIX
09:22:29
475
3402.500
LSE
09:22:29
104
3402.500
BATE
09:22:29
28
3402.500
LSE
09:22:04
95
3403.000
CHIX
09:21:56
537
3403.000
LSE
09:21:56
541
3402.500
LSE
09:20:06
606
3403.500
LSE
09:20:02
86
3403.500
CHIX
09:19:35
90
3406.500
CHIX
09:18:56
132
3408.500
LSE
09:18:54
155
3408.500
LSE
09:18:54
290
3408.500
LSE
09:18:54
16
3408.500
CHIX
09:18:54
110
3408.500
CHIX
09:18:54
109
3408.000
BATE
09:18:54
105
3408.500
BATE
09:18:54
89
3409.000
CHIX
09:18:54
540
3409.000
LSE
09:18:54
566
3409.000
LSE
09:18:54
83
3409.000
CHIX
09:17:51
179
3409.500
LSE
09:17:46

40

158
3409.500
LSE
09:17:46
250
3409.500
LSE
09:17:46
566
3409.000
LSE
09:17:33
104
3407.500
BATE
09:16:12
95
3408.000
CHIX
09:16:12
112
3408.000
BATE
09:16:12
92
3408.000
CHIX
09:16:12
537
3409.000
LSE
09:16:01
24
3403.500
CHIX
09:13:36
56
3403.500
CHIX
09:13:36
99
3404.000
BATE
09:13:33
18
3404.000
BATE
09:12:44
205
3404.500
LSE
09:12:32
177
3404.500
LSE
09:12:32
200
3404.000
LSE
09:12:32
476
3404.500
LSE
09:12:32
119
3404.500
LSE
09:12:32
132
3405.000
CHIX
09:12:19
12
3405.000
CHIX
09:12:19
108
3405.000
LSE
09:12:18
400
3405.000
LSE
09:12:18
79
3405.000
LSE
09:12:18
15
3405.500
BATE
09:12:16
37
3405.500
BATE
09:12:13
121
3405.500
BATE
09:12:13
55
3405.500
BATE
09:12:13
95
3406.500
CHIX
09:12:13
570
3406.000
LSE
09:12:13
107
3406.000
LSE
09:12:13
247
3406.000
LSE
09:12:13
83
3406.000
CHIX
09:12:13
81
3406.500
CHIX
09:12:13
16
3406.000
CHIX
09:11:56
555
3402.500
LSE
09:10:20
1045
3402.500
LSE
09:10:03
3
3402.500
CHIX
09:10:03
83
3402.500
CHIX
09:10:03
87
3402.500
CHIX
09:10:03
94
3399.000
CHIX
09:07:25
421
3399.000
LSE
09:07:25
82
3399.000
LSE
09:07:25
81
3397.500
CHIX
09:06:32
508
3398.000
LSE
09:06:31
93
3402.000
CHIX
09:04:55
507
3402.000
LSE
09:04:55
95
3403.000
CHIX
09:04:23
6
3403.000
CHIX
09:04:05

41

123
3403.500
BATE
09:04:05
509
3404.000
LSE
09:04:05
93
3404.000
LSE
09:04:05
103
3404.000
BATE
09:04:05
95
3404.000
CHIX
09:04:05
160
3403.500
LSE
09:01:21
105
3403.500
LSE
09:01:21
297
3403.500
LSE
09:01:11
44
3405.000
CHIX
09:00:56
50
3405.000
CHIX
09:00:56
107
3405.500
BATE
09:00:53
65
3406.000
CHIX
09:00:50
23
3406.000
CHIX
09:00:30
607
3406.500
LSE
09:00:28
109
3406.500
BATE
09:00:28
97
3406.500
CHIX
09:00:28
60
3406.000
LSE
08:59:47
199
3406.000
LSE
08:58:17
324
3406.000
LSE
08:58:01
57
3406.500
CHIX
08:58:00
24
3406.500
CHIX
08:58:00
86
3407.500
CHIX
08:57:49
112
3407.500
BATE
08:57:49
10
3410.500
BATE
08:56:02
81
3410.500
CHIX
08:56:02
12
3410.500
BATE
08:56:02
8
3410.500
CHIX
08:56:02
79
3410.500
CHIX
08:56:02
35
3410.500
BATE
08:56:02
21
3410.500
BATE
08:56:02
29
3410.500
BATE
08:56:02
15
3410.500
BATE
08:56:02
533
3411.000
LSE
08:56:02
37
3411.000
LSE
08:56:02
350
3411.000
LSE
08:54:53
199
3411.000
LSE
08:54:53
112
3410.500
BATE
08:53:33
95
3410.500
CHIX
08:53:33
123
3410.500
BATE
08:53:33
88
3410.500
CHIX
08:53:33
107
3410.500
BATE
08:53:33
89
3410.500
CHIX
08:53:33
522
3411.000
LSE
08:53:32
512
3411.500
LSE
08:52:15
25
3411.500
CHIX
08:50:08
21
3411.500
CHIX
08:50:08
37
3411.500
CHIX
08:50:08

42

81
3411.500
CHIX
08:50:08
596
3412.000
LSE
08:50:08
501
3407.000
LSE
08:48:29
86
3408.500
CHIX
08:48:02
103
3409.000
BATE
08:47:46
15
3409.000
BATE
08:47:46
45
3409.000
BATE
08:47:46
43
3409.000
BATE
08:47:46
22
3409.000
BATE
08:47:46
85
3409.500
CHIX
08:47:31
579
3410.000
LSE
08:47:13
15
3410.000
LSE
08:47:13
560
3411.000
LSE
08:45:51
112
3412.000
CHIX
08:45:47
119
3412.000
CHIX
08:45:47
99
3412.000
CHIX
08:45:47
110
3412.000
BATE
08:45:47
586
3412.500
LSE
08:45:47
87
3407.500
BATE
08:43:33
20
3407.500
BATE
08:43:33
94
3408.000
CHIX
08:42:35
41
3408.000
BATE
08:41:39
162
3408.000
LSE
08:41:39
250
3408.000
LSE
08:41:39
200
3408.000
LSE
08:41:39
30
3408.000
BATE
08:41:39
12
3408.000
BATE
08:41:39
17
3408.000
BATE
08:41:39
97
3408.500
CHIX
08:41:39
119
3409.000
BATE
08:41:23
102
3409.000
BATE
08:41:23
15
3409.000
BATE
08:41:20
171
3409.500
LSE
08:41:02
97
3409.500
CHIX
08:41:02
250
3409.500
LSE
08:41:02
200
3409.500
LSE
08:41:02
538
3409.500
LSE
08:41:02
84
3409.500
CHIX
08:41:02
36
3409.000
CHIX
08:40:35
84
3407.000
CHIX
08:39:33
95
3407.000
CHIX
08:39:33
159
3407.000
BATE
08:39:33
567
3395.500
LSE
08:36:50
85
3398.500
CHIX
08:35:02
593
3399.000
LSE
08:35:02
124
3400.000
BATE
08:34:18
78
3400.500
CHIX
08:34:18

43

15
3400.500
CHIX
08:34:18
200
3402.500
LSE
08:33:58
172
3403.000
LSE
08:33:58
250
3403.000
LSE
08:33:58
96
3401.500
CHIX
08:33:04
106
3401.500
BATE
08:33:04
85
3401.500
CHIX
08:33:04
520
3402.500
LSE
08:33:02
94
3403.000
CHIX
08:30:52
71
3403.500
CHIX
08:30:51
57
3403.500
BATE
08:30:51
184
3403.500
LSE
08:30:51
23
3403.500
CHIX
08:30:51
62
3403.500
BATE
08:30:51
410
3403.500
LSE
08:30:51
38
3404.500
BATE
08:30:50
98
3404.500
CHIX
08:30:50
72
3404.500
BATE
08:30:50
600
3404.500
LSE
08:30:50
16
3407.000
BATE
08:28:36
96
3407.000
CHIX
08:28:35
69
3407.000
BATE
08:28:35
15
3407.000
BATE
08:28:35
104
3408.000
BATE
08:28:34
171
3408.500
LSE
08:28:07
441
3408.500
LSE
08:28:07
546
3408.500
LSE
08:28:07
100
3408.500
CHIX
08:27:26
40
3408.500
CHIX
08:27:26
83
3408.500
CHIX
08:26:58
95
3408.500
CHIX
08:26:58
250
3407.000
LSE
08:25:34
115
3407.000
BATE
08:25:34
105
3408.000
BATE
08:25:34
89
3407.500
CHIX
08:25:34
105
3407.500
BATE
08:25:34
552
3408.000
LSE
08:25:16
80
3408.000
CHIX
08:25:16
609
3407.500
LSE
08:24:19
123
3407.500
BATE
08:24:19
97
3407.500
CHIX
08:24:19
80
3408.000
CHIX
08:23:24
509
3407.500
LSE
08:22:45
112
3406.500
CHIX
08:21:35
609
3406.000
LSE
08:21:35
105
3406.500
BATE
08:21:35
29
3406.500
BATE
08:21:35

44

99
3406.500
CHIX
08:21:35
128
3406.500
BATE
08:21:00
98
3406.500
CHIX
08:21:00
594
3406.500
LSE
08:21:00
92
3406.500
BATE
08:21:00
81
3406.500
CHIX
08:21:00
544
3404.500
LSE
08:18:58
85
3405.000
CHIX
08:18:58
229
3405.500
LSE
08:17:20
373
3405.500
LSE
08:17:20
85
3408.000
CHIX
08:16:53
147
3408.500
BATE
08:16:53
51
3408.500
LSE
08:16:53
250
3408.500
LSE
08:16:53
290
3408.500
LSE
08:16:53
98
3408.000
CHIX
08:16:53
40
3408.000
BATE
08:16:53
91
3408.000
CHIX
08:16:53
32
3408.000
BATE
08:16:53
44
3408.000
BATE
08:16:53
115
3408.500
BATE
08:16:53
715
3408.500
LSE
08:16:53
82
3409.000
CHIX
08:16:37
62
3407.500
CHIX
08:16:01
27
3407.500
CHIX
08:16:01
112
3407.000
BATE
08:16:01
123
3404.500
BATE
08:15:05
45
3405.000
CHIX
08:14:13
95
3405.000
CHIX
08:14:13
50
3405.000
CHIX
08:14:13
580
3406.000
LSE
08:14:13
231
3406.000
LSE
08:13:27
280
3406.000
LSE
08:13:27
99
3405.500
CHIX
08:12:32
48
3405.500
CHIX
08:12:32
33
3405.500
CHIX
08:12:30
604
3405.500
LSE
08:12:25
523
3406.500
LSE
08:12:20
45
3406.500
LSE
08:12:20
118
3400.500
BATE
08:10:50
95
3400.500
CHIX
08:10:50
47
3401.500
CHIX
08:10:23
108
3401.500
BATE
08:10:23
47
3401.500
CHIX
08:10:23
7
3403.000
CHIX
08:10:06
585
3403.000
LSE
08:09:51
114
3403.500
BATE
08:09:09

45

91
3403.500
CHIX
08:09:09
101
3404.000
LSE
08:09:07
404
3404.000
LSE
08:09:07
77
3404.000
LSE
08:09:07
95
3405.000
CHIX
08:09:04
81
3406.000
CHIX
08:09:04
654
3406.000
LSE
08:09:04
227
3405.000
BATE
08:09:04
57
3406.500
LSE
08:08:52
488
3406.500
LSE
08:08:52
173
3406.500
BATE
08:08:52
100
3406.500
CHIX
08:08:52
102
3407.500
CHIX
08:08:48
52
3405.500
LSE
08:08:30
77
3404.500
CHIX
08:07:31
616
3405.500
LSE
08:06:16
85
3404.500
CHIX
08:05:36
52
3405.000
BATE
08:05:25
83
3405.000
CHIX
08:05:25
112
3405.000
CHIX
08:05:25
56
3405.000
BATE
08:05:25
93
3406.500
CHIX
08:05:09
106
3406.000
BATE
08:05:09
102
3406.000
BATE
08:05:09
601
3405.500
LSE
08:05:09
103
3406.500
BATE
08:05:09
73
3407.000
CHIX
08:04:59
3
3406.500
CHIX
08:04:37
566
3405.000
LSE
08:04:24
92
3400.500
CHIX
08:03:27
126
3401.000
BATE
08:03:25
476
3401.500
LSE
08:03:24
127
3401.500
LSE
08:03:24
4
3403.500
CHIX
08:03:24
53
3403.500
CHIX
08:03:24
38
3403.500
CHIX
08:02:49
520
3405.500
LSE
08:02:48
90
3407.000
CHIX
08:02:16
553
3408.000
LSE
08:02:15
138
3408.000
BATE
08:02:15
85
3410.500
BATE
08:01:54
14
3410.500
BATE
08:01:54
562
3411.000
LSE
08:01:54
95
3411.000
CHIX
08:01:54
111
3411.500
BATE
08:01:54
384
3412.500
LSE
08:01:54
212
3412.500
LSE
08:01:54

46

94
3412.500
CHIX
08:01:54
96
3412.500
CHIX
08:01:54
110
3413.500
CHIX
08:01:50
94
3414.000
CHIX
08:01:50
13
3414.000
CHIX
08:01:21
75
3414.000
CHIX
08:01:21
534
3411.500
LSE
08:00:28
615
3412.500
LSE
08:00:26


47