British American Tobacco p.l.c 6-K, filed Oct 4, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-10-04
For: 2022-10-04
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on October 4, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
October 4, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of October 4, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated October 4, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Claire Dhokia
|
||
| Name: |
Claire Dhokia |
|||
| Title: |
Deputy Secretary
|
|||
Date: October 4, 2022
Exhibit 1
British American Tobacco p.l.c.
04 October 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting
on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
03 October 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
171,915
|
|
Highest price paid per share (pence):
|
3261.50p
|
|
Lowest price paid per share (pence):
|
3172.00p
|
|
Volume weighted average price paid per share (pence):
|
3236.1990p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,673,898 of its shares in Treasury.
The Company has 2,245,156,318 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 03 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume
(in number of shares)
|
Daily weighted average
price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/10/2022
|
84,762
|
3,236.4335
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/10/2022
|
30,998
|
3,235.5781
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/10/2022
|
56,155
|
3,236.1876
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
214
|
3,239.00
|
BATE
|
16:29:03
|
|
126
|
3,239.50
|
BATE
|
16:28:40
|
|
186
|
3,240.00
|
LSE
|
16:28:39
|
|
381
|
3,239.50
|
LSE
|
16:28:18
|
|
212
|
3,239.50
|
BATE
|
16:28:02
|
|
82
|
3,239.50
|
BATE
|
16:28:02
|
|
123
|
3,239.50
|
BATE
|
16:27:53
|
|
395
|
3,240.00
|
LSE
|
16:27:49
|
|
130
|
3,239.50
|
CHIX
|
16:27:38
|
|
229
|
3,239.50
|
CHIX
|
16:27:38
|
|
540
|
3,239.50
|
LSE
|
16:27:34
|
|
85
|
3,239.50
|
LSE
|
16:27:34
|
|
394
|
3,238.00
|
LSE
|
16:26:54
|
|
121
|
3,238.50
|
BATE
|
16:26:52
|
|
109
|
3,238.50
|
BATE
|
16:26:48
|
|
372
|
3,238.50
|
LSE
|
16:26:48
|
|
6
|
3,238.50
|
BATE
|
16:26:48
|
|
7
|
3,238.50
|
BATE
|
16:26:48
|
|
426
|
3,236.00
|
CHIX
|
16:25:38
|
|
300
|
3,237.50
|
LSE
|
16:25:27
|
|
78
|
3,237.50
|
LSE
|
16:25:27
|
|
110
|
3,238.00
|
LSE
|
16:25:26
|
|
10
|
3,238.00
|
LSE
|
16:25:26
|
|
125
|
3,238.00
|
LSE
|
16:25:26
|
|
234
|
3,238.00
|
LSE
|
16:25:03
|
|
403
|
3,238.00
|
BATE
|
16:25:03
|
|
29
|
3,235.50
|
LSE
|
16:23:56
|
|
126
|
3,235.50
|
LSE
|
16:23:56
|
|
200
|
3,235.50
|
LSE
|
16:23:52
|
|
360
|
3,238.50
|
LSE
|
16:23:04
|
|
383
|
3,239.00
|
BATE
|
16:22:58
|
|
96
|
3,239.00
|
BATE
|
16:22:53
|
|
39
|
3,238.50
|
LSE
|
16:22:33
|
|
342
|
3,238.50
|
LSE
|
16:22:33
|
|
317
|
3,238.50
|
CHIX
|
16:22:33
|
|
106
|
3,238.50
|
CHIX
|
16:22:28
|
|
229
|
3,238.00
|
LSE
|
16:21:18
|
|
155
|
3,238.00
|
LSE
|
16:21:18
|
|
88
|
3,239.00
|
BATE
|
16:20:51
|
|
107
|
3,239.00
|
LSE
|
16:20:48
|
|
298
|
3,239.00
|
BATE
|
16:20:48
|
|
279
|
3,239.00
|
LSE
|
16:20:48
|
|
38
|
3,239.00
|
BATE
|
16:20:39
|
|
377
|
3,239.00
|
LSE
|
16:19:31
|
|
35
|
3,240.50
|
LSE
|
16:18:59
|
|
361
|
3,240.50
|
LSE
|
16:18:59
|
|
382
|
3,241.00
|
LSE
|
16:18:58
|
|
27
|
3,241.00
|
CHIX
|
16:18:58
|
|
224
|
3,241.00
|
CHIX
|
16:18:58
|
|
21
|
3,241.00
|
CHIX
|
16:18:58
|
|
123
|
3,241.00
|
CHIX
|
16:18:58
|
|
400
|
3,241.00
|
BATE
|
16:18:58
|
|
89
|
3,241.00
|
CHIX
|
16:18:58
|
|
36
|
3,241.00
|
BATE
|
16:18:58
|
|
2
|
3,241.00
|
BATE
|
16:18:58
|
|
179
|
3,240.00
|
BATE
|
16:18:41
|
|
57
|
3,238.50
|
LSE
|
16:18:08
|
|
259
|
3,236.00
|
LSE
|
16:16:51
|
|
113
|
3,236.00
|
LSE
|
16:16:51
|
|
393
|
3,236.00
|
LSE
|
16:15:08
|
|
485
|
3,236.50
|
BATE
|
16:14:57
|
|
375
|
3,236.00
|
LSE
|
16:13:47
|
|
413
|
3,237.00
|
CHIX
|
16:13:43
|
|
379
|
3,238.00
|
LSE
|
16:12:59
|
|
1
|
3,240.50
|
BATE
|
16:12:23
|
|
45
|
3,240.50
|
BATE
|
16:12:23
|
|
356
|
3,240.50
|
LSE
|
16:12:23
|
|
409
|
3,240.50
|
BATE
|
16:12:20
|
|
378
|
3,241.50
|
LSE
|
16:11:03
|
|
399
|
3,242.50
|
LSE
|
16:09:57
|
|
194
|
3,244.00
|
BATE
|
16:09:24
|
|
56
|
3,244.00
|
BATE
|
16:09:24
|
|
200
|
3,244.00
|
BATE
|
16:09:24
|
|
365
|
3,244.50
|
LSE
|
16:09:16
|
|
354
|
3,244.50
|
LSE
|
16:09:16
|
|
476
|
3,244.50
|
CHIX
|
16:09:16
|
|
320
|
3,242.50
|
LSE
|
16:07:28
|
|
72
|
3,242.50
|
LSE
|
16:07:28
|
|
396
|
3,242.50
|
BATE
|
16:07:28
|
|
366
|
3,242.50
|
LSE
|
16:07:10
|
|
327
|
3,242.50
|
LSE
|
16:05:42
|
|
403
|
3,243.50
|
BATE
|
16:05:12
|
|
341
|
3,244.00
|
LSE
|
16:05:07
|
|
403
|
3,244.50
|
CHIX
|
16:04:48
|
|
393
|
3,246.00
|
LSE
|
16:04:21
|
|
414
|
3,246.00
|
BATE
|
16:04:21
|
|
396
|
3,245.00
|
LSE
|
16:03:12
|
|
215
|
3,245.50
|
LSE
|
16:03:12
|
|
6
|
3,245.50
|
LSE
|
16:03:03
|
|
150
|
3,245.50
|
LSE
|
16:03:03
|
|
370
|
3,246.00
|
BATE
|
16:01:32
|
|
42
|
3,246.00
|
BATE
|
16:01:32
|
|
345
|
3,246.00
|
LSE
|
16:01:32
|
|
399
|
3,246.00
|
CHIX
|
16:01:32
|
|
188
|
3,247.50
|
LSE
|
15:59:48
|
|
181
|
3,247.50
|
LSE
|
15:59:48
|
|
59
|
3,249.00
|
LSE
|
15:59:30
|
|
30
|
3,249.00
|
LSE
|
15:59:26
|
|
33
|
3,249.00
|
LSE
|
15:59:26
|
|
233
|
3,249.00
|
LSE
|
15:59:26
|
|
198
|
3,249.50
|
BATE
|
15:59:26
|
|
141
|
3,249.50
|
BATE
|
15:59:26
|
|
63
|
3,249.50
|
BATE
|
15:59:26
|
|
347
|
3,247.50
|
LSE
|
15:58:51
|
|
246
|
3,246.00
|
BATE
|
15:57:30
|
|
215
|
3,246.00
|
BATE
|
15:57:30
|
|
383
|
3,246.00
|
LSE
|
15:57:29
|
|
157
|
3,246.50
|
LSE
|
15:57:29
|
|
183
|
3,246.50
|
LSE
|
15:57:29
|
|
449
|
3,246.50
|
CHIX
|
15:57:29
|
|
298
|
3,246.50
|
LSE
|
15:56:30
|
|
30
|
3,246.50
|
LSE
|
15:56:18
|
|
10
|
3,246.50
|
LSE
|
15:56:18
|
|
44
|
3,247.00
|
BATE
|
15:55:04
|
|
38
|
3,247.00
|
BATE
|
15:55:03
|
|
31
|
3,247.00
|
BATE
|
15:55:01
|
|
93
|
3,247.00
|
LSE
|
15:55:01
|
|
367
|
3,247.00
|
BATE
|
15:55:01
|
|
258
|
3,247.00
|
LSE
|
15:55:01
|
|
263
|
3,247.00
|
LSE
|
15:55:01
|
|
87
|
3,247.00
|
LSE
|
15:55:01
|
|
15
|
3,247.00
|
LSE
|
15:55:01
|
|
33
|
3,248.00
|
LSE
|
15:53:56
|
|
323
|
3,248.00
|
LSE
|
15:53:56
|
|
151
|
3,248.50
|
LSE
|
15:53:49
|
|
233
|
3,248.50
|
LSE
|
15:53:49
|
|
216
|
3,248.50
|
CHIX
|
15:53:49
|
|
223
|
3,248.50
|
CHIX
|
15:53:49
|
|
107
|
3,248.50
|
BATE
|
15:53:49
|
|
306
|
3,248.50
|
BATE
|
15:53:49
|
|
398
|
3,246.00
|
LSE
|
15:53:02
|
|
154
|
3,246.00
|
BATE
|
15:53:02
|
|
116
|
3,245.00
|
LSE
|
15:51:49
|
|
238
|
3,245.00
|
LSE
|
15:51:49
|
|
343
|
3,244.50
|
LSE
|
15:50:26
|
|
136
|
3,246.50
|
LSE
|
15:50:06
|
|
180
|
3,246.50
|
LSE
|
15:50:06
|
|
14
|
3,246.50
|
LSE
|
15:50:06
|
|
377
|
3,247.00
|
BATE
|
15:50:01
|
|
58
|
3,247.00
|
BATE
|
15:50:01
|
|
181
|
3,244.50
|
LSE
|
15:48:32
|
|
117
|
3,244.50
|
LSE
|
15:48:32
|
|
53
|
3,244.50
|
LSE
|
15:48:32
|
|
467
|
3,245.50
|
CHIX
|
15:48:30
|
|
395
|
3,245.50
|
LSE
|
15:47:27
|
|
323
|
3,246.00
|
BATE
|
15:47:25
|
|
122
|
3,246.00
|
BATE
|
15:47:25
|
|
369
|
3,246.00
|
LSE
|
15:46:28
|
|
284
|
3,246.00
|
LSE
|
15:45:34
|
|
55
|
3,246.00
|
LSE
|
15:45:34
|
|
46
|
3,246.50
|
BATE
|
15:45:34
|
|
153
|
3,246.50
|
BATE
|
15:45:34
|
|
239
|
3,246.50
|
BATE
|
15:45:34
|
|
214
|
3,245.00
|
CHIX
|
15:44:42
|
|
227
|
3,245.00
|
CHIX
|
15:44:42
|
|
353
|
3,245.50
|
LSE
|
15:43:52
|
|
340
|
3,245.50
|
LSE
|
15:43:52
|
|
357
|
3,246.50
|
LSE
|
15:42:33
|
|
411
|
3,246.50
|
BATE
|
15:42:33
|
|
362
|
3,249.00
|
LSE
|
15:41:00
|
|
410
|
3,249.50
|
BATE
|
15:40:02
|
|
358
|
3,250.00
|
LSE
|
15:40:00
|
|
20
|
3,250.00
|
CHIX
|
15:39:30
|
|
14
|
3,250.00
|
CHIX
|
15:39:30
|
|
371
|
3,250.00
|
CHIX
|
15:39:30
|
|
322
|
3,252.50
|
LSE
|
15:39:05
|
|
445
|
3,250.50
|
BATE
|
15:37:53
|
|
340
|
3,250.50
|
LSE
|
15:37:52
|
|
352
|
3,252.00
|
LSE
|
15:37:01
|
|
10
|
3,252.00
|
LSE
|
15:36:59
|
|
380
|
3,252.00
|
LSE
|
15:35:52
|
|
84
|
3,252.00
|
BATE
|
15:35:31
|
|
280
|
3,252.00
|
BATE
|
15:35:31
|
|
493
|
3,252.00
|
CHIX
|
15:35:31
|
|
37
|
3,252.00
|
BATE
|
15:35:31
|
|
49
|
3,252.00
|
BATE
|
15:35:31
|
|
387
|
3,250.50
|
LSE
|
15:34:08
|
|
12
|
3,247.50
|
LSE
|
15:33:08
|
|
318
|
3,247.50
|
LSE
|
15:33:08
|
|
7
|
3,247.50
|
LSE
|
15:33:08
|
|
2
|
3,245.50
|
BATE
|
15:32:04
|
|
254
|
3,245.50
|
BATE
|
15:32:04
|
|
203
|
3,245.50
|
BATE
|
15:32:04
|
|
48
|
3,245.50
|
LSE
|
15:32:04
|
|
274
|
3,245.50
|
LSE
|
15:32:04
|
|
330
|
3,249.00
|
LSE
|
15:30:37
|
|
420
|
3,249.50
|
CHIX
|
15:29:56
|
|
462
|
3,251.00
|
BATE
|
15:29:50
|
|
138
|
3,252.00
|
LSE
|
15:29:13
|
|
232
|
3,252.00
|
LSE
|
15:29:13
|
|
349
|
3,253.50
|
LSE
|
15:28:42
|
|
371
|
3,256.00
|
LSE
|
15:27:35
|
|
26
|
3,256.50
|
LSE
|
15:27:35
|
|
294
|
3,256.50
|
LSE
|
15:27:35
|
|
441
|
3,256.50
|
BATE
|
15:27:35
|
|
365
|
3,256.50
|
LSE
|
15:25:55
|
|
55
|
3,256.00
|
CHIX
|
15:24:48
|
|
81
|
3,256.00
|
CHIX
|
15:24:48
|
|
350
|
3,256.00
|
CHIX
|
15:24:48
|
|
479
|
3,256.50
|
BATE
|
15:24:48
|
|
396
|
3,259.00
|
LSE
|
15:23:32
|
|
363
|
3,259.50
|
LSE
|
15:22:12
|
|
483
|
3,261.00
|
BATE
|
15:22:01
|
|
57
|
3,261.50
|
LSE
|
15:21:09
|
|
285
|
3,261.50
|
LSE
|
15:21:09
|
|
56
|
3,261.50
|
LSE
|
15:21:09
|
|
108
|
3,261.50
|
CHIX
|
15:20:44
|
|
288
|
3,261.50
|
CHIX
|
15:20:42
|
|
383
|
3,259.00
|
LSE
|
15:19:21
|
|
127
|
3,261.00
|
BATE
|
15:19:02
|
|
340
|
3,261.00
|
BATE
|
15:19:02
|
|
274
|
3,259.50
|
LSE
|
15:18:01
|
|
99
|
3,259.50
|
LSE
|
15:18:01
|
|
426
|
3,261.00
|
BATE
|
15:17:30
|
|
118
|
3,261.00
|
LSE
|
15:17:30
|
|
277
|
3,261.00
|
LSE
|
15:17:30
|
|
353
|
3,260.00
|
LSE
|
15:16:28
|
|
367
|
3,260.50
|
LSE
|
15:16:25
|
|
479
|
3,261.00
|
CHIX
|
15:16:25
|
|
195
|
3,261.00
|
BATE
|
15:16:25
|
|
49
|
3,261.00
|
BATE
|
15:16:25
|
|
243
|
3,261.00
|
BATE
|
15:16:25
|
|
375
|
3,256.50
|
LSE
|
15:13:53
|
|
160
|
3,254.50
|
LSE
|
15:12:13
|
|
211
|
3,254.50
|
LSE
|
15:12:13
|
|
381
|
3,255.50
|
BATE
|
15:12:06
|
|
20
|
3,255.50
|
BATE
|
15:12:05
|
|
44
|
3,255.50
|
BATE
|
15:12:05
|
|
391
|
3,255.00
|
LSE
|
15:11:20
|
|
11
|
3,255.50
|
BATE
|
15:11:17
|
|
111
|
3,255.50
|
BATE
|
15:11:17
|
|
12
|
3,255.50
|
BATE
|
15:11:17
|
|
49
|
3,255.50
|
BATE
|
15:11:17
|
|
90
|
3,255.50
|
BATE
|
15:11:17
|
|
113
|
3,255.50
|
CHIX
|
15:11:17
|
|
102
|
3,255.50
|
BATE
|
15:11:17
|
|
30
|
3,255.50
|
BATE
|
15:11:17
|
|
100
|
3,255.50
|
CHIX
|
15:11:17
|
|
143
|
3,255.50
|
CHIX
|
15:11:17
|
|
132
|
3,255.50
|
CHIX
|
15:11:17
|
|
168
|
3,250.50
|
LSE
|
15:08:06
|
|
109
|
3,250.50
|
LSE
|
15:08:06
|
|
107
|
3,250.50
|
LSE
|
15:08:06
|
|
381
|
3,250.00
|
LSE
|
15:08:06
|
|
426
|
3,249.00
|
BATE
|
15:07:27
|
|
26
|
3,250.00
|
LSE
|
15:06:54
|
|
294
|
3,250.00
|
LSE
|
15:06:54
|
|
452
|
3,251.00
|
CHIX
|
15:06:54
|
|
106
|
3,250.00
|
LSE
|
15:06:05
|
|
68
|
3,250.00
|
BATE
|
15:06:05
|
|
394
|
3,250.00
|
BATE
|
15:06:05
|
|
100
|
3,250.00
|
LSE
|
15:06:02
|
|
100
|
3,250.00
|
LSE
|
15:06:02
|
|
44
|
3,250.00
|
LSE
|
15:06:02
|
|
92
|
3,248.00
|
LSE
|
15:05:18
|
|
100
|
3,248.00
|
LSE
|
15:05:18
|
|
100
|
3,248.00
|
LSE
|
15:05:18
|
|
100
|
3,248.00
|
LSE
|
15:05:18
|
|
330
|
3,245.50
|
LSE
|
15:04:01
|
|
15
|
3,245.50
|
BATE
|
15:03:20
|
|
18
|
3,245.50
|
BATE
|
15:03:20
|
|
130
|
3,245.50
|
BATE
|
15:03:20
|
|
313
|
3,245.50
|
BATE
|
15:03:20
|
|
150
|
3,245.00
|
CHIX
|
15:02:45
|
|
266
|
3,245.00
|
CHIX
|
15:02:45
|
|
376
|
3,246.00
|
LSE
|
15:02:33
|
|
339
|
3,246.50
|
LSE
|
15:02:32
|
|
492
|
3,246.00
|
BATE
|
15:02:03
|
|
363
|
3,243.50
|
LSE
|
15:01:06
|
|
39
|
3,243.00
|
BATE
|
15:00:41
|
|
19
|
3,243.00
|
BATE
|
15:00:41
|
|
31
|
3,243.00
|
BATE
|
15:00:41
|
|
362
|
3,244.00
|
LSE
|
15:00:41
|
|
18
|
3,244.00
|
LSE
|
15:00:41
|
|
50
|
3,244.50
|
CHIX
|
15:00:10
|
|
418
|
3,244.50
|
CHIX
|
15:00:10
|
|
235
|
3,244.50
|
LSE
|
15:00:03
|
|
124
|
3,244.50
|
LSE
|
15:00:03
|
|
126
|
3,245.50
|
BATE
|
14:59:00
|
|
200
|
3,245.50
|
BATE
|
14:59:00
|
|
109
|
3,245.50
|
BATE
|
14:59:00
|
|
347
|
3,245.50
|
LSE
|
14:59:00
|
|
359
|
3,247.50
|
LSE
|
14:57:43
|
|
43
|
3,247.50
|
LSE
|
14:57:22
|
|
294
|
3,247.50
|
LSE
|
14:57:22
|
|
453
|
3,248.00
|
BATE
|
14:57:21
|
|
383
|
3,245.00
|
LSE
|
14:56:20
|
|
45
|
3,245.50
|
CHIX
|
14:55:44
|
|
393
|
3,245.50
|
CHIX
|
14:55:44
|
|
321
|
3,243.50
|
LSE
|
14:54:32
|
|
52
|
3,243.50
|
LSE
|
14:54:32
|
|
16
|
3,243.50
|
LSE
|
14:54:32
|
|
186
|
3,244.00
|
BATE
|
14:54:30
|
|
255
|
3,244.00
|
BATE
|
14:54:26
|
|
46
|
3,244.00
|
BATE
|
14:54:26
|
|
105
|
3,244.00
|
LSE
|
14:53:34
|
|
222
|
3,244.00
|
LSE
|
14:53:34
|
|
93
|
3,247.00
|
LSE
|
14:52:46
|
|
195
|
3,247.00
|
LSE
|
14:52:46
|
|
92
|
3,247.00
|
LSE
|
14:52:41
|
|
100
|
3,247.50
|
BATE
|
14:52:04
|
|
100
|
3,247.50
|
BATE
|
14:52:04
|
|
265
|
3,247.50
|
BATE
|
14:52:04
|
|
19
|
3,247.50
|
BATE
|
14:52:02
|
|
167
|
3,250.50
|
CHIX
|
14:51:27
|
|
200
|
3,250.50
|
CHIX
|
14:51:27
|
|
100
|
3,250.50
|
CHIX
|
14:51:27
|
|
322
|
3,252.00
|
LSE
|
14:50:46
|
|
75
|
3,252.00
|
LSE
|
14:50:43
|
|
287
|
3,254.00
|
BATE
|
14:49:55
|
|
50
|
3,254.00
|
BATE
|
14:49:55
|
|
152
|
3,254.00
|
BATE
|
14:49:55
|
|
156
|
3,255.50
|
LSE
|
14:49:32
|
|
111
|
3,255.50
|
LSE
|
14:49:32
|
|
112
|
3,255.50
|
LSE
|
14:49:32
|
|
103
|
3,257.50
|
LSE
|
14:49:12
|
|
100
|
3,257.50
|
LSE
|
14:49:12
|
|
195
|
3,257.50
|
LSE
|
14:49:12
|
|
419
|
3,257.50
|
BATE
|
14:49:12
|
|
477
|
3,257.50
|
CHIX
|
14:49:12
|
|
179
|
3,256.00
|
LSE
|
14:48:32
|
|
94
|
3,256.00
|
BATE
|
14:48:32
|
|
126
|
3,256.00
|
LSE
|
14:48:25
|
|
412
|
3,255.50
|
BATE
|
14:46:20
|
|
372
|
3,255.50
|
LSE
|
14:46:20
|
|
277
|
3,256.00
|
CHIX
|
14:46:14
|
|
100
|
3,256.00
|
CHIX
|
14:46:14
|
|
360
|
3,256.00
|
LSE
|
14:46:12
|
|
28
|
3,256.00
|
CHIX
|
14:46:12
|
|
398
|
3,255.50
|
BATE
|
14:45:25
|
|
30
|
3,253.00
|
LSE
|
14:44:24
|
|
350
|
3,253.00
|
LSE
|
14:44:24
|
|
12
|
3,247.00
|
CHIX
|
14:43:39
|
|
100
|
3,247.00
|
CHIX
|
14:43:39
|
|
16
|
3,247.00
|
CHIX
|
14:43:36
|
|
54
|
3,247.00
|
CHIX
|
14:43:36
|
|
37
|
3,251.50
|
BATE
|
14:43:07
|
|
68
|
3,251.50
|
BATE
|
14:43:07
|
|
22
|
3,251.50
|
BATE
|
14:43:07
|
|
156
|
3,251.50
|
BATE
|
14:43:04
|
|
189
|
3,251.50
|
BATE
|
14:43:04
|
|
52
|
3,252.00
|
LSE
|
14:42:53
|
|
344
|
3,252.00
|
LSE
|
14:42:53
|
|
419
|
3,252.50
|
BATE
|
14:42:00
|
|
18
|
3,252.50
|
BATE
|
14:42:00
|
|
399
|
3,251.00
|
LSE
|
14:41:17
|
|
389
|
3,255.50
|
CHIX
|
14:40:33
|
|
344
|
3,255.50
|
LSE
|
14:40:33
|
|
48
|
3,255.50
|
CHIX
|
14:40:33
|
|
68
|
3,256.50
|
LSE
|
14:40:31
|
|
30
|
3,256.50
|
LSE
|
14:40:31
|
|
27
|
3,256.50
|
LSE
|
14:40:29
|
|
109
|
3,256.50
|
LSE
|
14:40:29
|
|
69
|
3,256.50
|
LSE
|
14:40:29
|
|
91
|
3,256.50
|
LSE
|
14:40:29
|
|
416
|
3,257.00
|
BATE
|
14:40:06
|
|
59
|
3,257.00
|
BATE
|
14:40:05
|
|
142
|
3,257.00
|
LSE
|
14:39:52
|
|
184
|
3,257.00
|
LSE
|
14:39:51
|
|
36
|
3,257.00
|
LSE
|
14:39:51
|
|
349
|
3,257.00
|
LSE
|
14:39:51
|
|
462
|
3,257.00
|
BATE
|
14:39:51
|
|
366
|
3,257.00
|
LSE
|
14:39:37
|
|
362
|
3,242.50
|
CHIX
|
14:38:05
|
|
52
|
3,242.50
|
CHIX
|
14:38:05
|
|
10
|
3,243.00
|
LSE
|
14:38:05
|
|
300
|
3,243.00
|
LSE
|
14:38:05
|
|
61
|
3,243.00
|
LSE
|
14:38:05
|
|
491
|
3,243.50
|
BATE
|
14:38:04
|
|
72
|
3,237.50
|
LSE
|
14:36:30
|
|
22
|
3,237.50
|
LSE
|
14:36:30
|
|
229
|
3,237.50
|
LSE
|
14:36:30
|
|
276
|
3,241.00
|
LSE
|
14:35:56
|
|
102
|
3,241.00
|
LSE
|
14:35:56
|
|
376
|
3,241.00
|
LSE
|
14:35:56
|
|
477
|
3,241.00
|
BATE
|
14:35:56
|
|
411
|
3,241.00
|
CHIX
|
14:35:56
|
|
326
|
3,241.00
|
LSE
|
14:34:51
|
|
331
|
3,244.00
|
LSE
|
14:34:07
|
|
435
|
3,244.50
|
BATE
|
14:34:07
|
|
222
|
3,242.50
|
BATE
|
14:33:28
|
|
125
|
3,243.50
|
LSE
|
14:33:27
|
|
104
|
3,243.50
|
LSE
|
14:33:27
|
|
102
|
3,243.50
|
LSE
|
14:33:27
|
|
176
|
3,243.50
|
CHIX
|
14:33:27
|
|
90
|
3,243.50
|
CHIX
|
14:33:27
|
|
100
|
3,243.00
|
CHIX
|
14:33:27
|
|
100
|
3,243.00
|
CHIX
|
14:33:27
|
|
90
|
3,243.50
|
LSE
|
14:33:27
|
|
271
|
3,243.50
|
LSE
|
14:33:27
|
|
454
|
3,243.50
|
BATE
|
14:33:27
|
|
395
|
3,244.00
|
LSE
|
14:33:08
|
|
408
|
3,244.00
|
BATE
|
14:33:08
|
|
59
|
3,243.50
|
LSE
|
14:32:56
|
|
10
|
3,243.50
|
LSE
|
14:32:56
|
|
439
|
3,243.00
|
CHIX
|
14:32:43
|
|
387
|
3,240.00
|
LSE
|
14:31:16
|
|
252
|
3,241.00
|
BATE
|
14:31:16
|
|
158
|
3,241.00
|
BATE
|
14:31:16
|
|
283
|
3,240.50
|
LSE
|
14:30:31
|
|
1
|
3,240.50
|
LSE
|
14:30:31
|
|
54
|
3,240.50
|
LSE
|
14:30:27
|
|
281
|
3,248.00
|
LSE
|
14:30:06
|
|
69
|
3,248.00
|
LSE
|
14:30:06
|
|
326
|
3,249.50
|
LSE
|
14:30:03
|
|
150
|
3,249.50
|
BATE
|
14:30:03
|
|
23
|
3,249.50
|
BATE
|
14:30:03
|
|
68
|
3,249.50
|
BATE
|
14:30:03
|
|
16
|
3,249.50
|
BATE
|
14:30:03
|
|
17
|
3,249.50
|
BATE
|
14:30:03
|
|
407
|
3,249.50
|
CHIX
|
14:30:03
|
|
187
|
3,249.50
|
BATE
|
14:30:03
|
|
393
|
3,250.00
|
BATE
|
14:30:00
|
|
67
|
3,250.00
|
CHIX
|
14:30:00
|
|
82
|
3,250.00
|
BATE
|
14:30:00
|
|
334
|
3,250.00
|
CHIX
|
14:30:00
|
|
334
|
3,250.00
|
LSE
|
14:30:00
|
|
349
|
3,247.50
|
LSE
|
14:27:16
|
|
219
|
3,247.50
|
BATE
|
14:27:16
|
|
176
|
3,247.50
|
BATE
|
14:27:16
|
|
384
|
3,245.50
|
LSE
|
14:25:05
|
|
87
|
3,245.50
|
BATE
|
14:23:24
|
|
474
|
3,245.50
|
CHIX
|
14:23:24
|
|
386
|
3,245.50
|
LSE
|
14:23:24
|
|
390
|
3,245.50
|
BATE
|
14:23:24
|
|
414
|
3,249.00
|
BATE
|
14:18:16
|
|
59
|
3,249.00
|
BATE
|
14:18:16
|
|
323
|
3,249.00
|
LSE
|
14:18:16
|
|
365
|
3,249.00
|
LSE
|
14:14:04
|
|
456
|
3,250.50
|
CHIX
|
14:12:02
|
|
431
|
3,250.50
|
BATE
|
14:12:02
|
|
118
|
3,250.50
|
LSE
|
14:12:02
|
|
210
|
3,250.50
|
LSE
|
14:12:02
|
|
427
|
3,250.00
|
BATE
|
14:06:21
|
|
321
|
3,250.00
|
LSE
|
14:05:36
|
|
57
|
3,252.00
|
LSE
|
14:04:16
|
|
317
|
3,252.00
|
LSE
|
14:04:16
|
|
149
|
3,248.50
|
BATE
|
14:00:23
|
|
104
|
3,248.50
|
BATE
|
14:00:23
|
|
203
|
3,248.50
|
BATE
|
14:00:23
|
|
468
|
3,249.50
|
CHIX
|
14:00:04
|
|
232
|
3,251.50
|
LSE
|
13:58:18
|
|
146
|
3,251.50
|
LSE
|
13:58:10
|
|
406
|
3,251.00
|
BATE
|
13:56:08
|
|
383
|
3,249.50
|
LSE
|
13:54:51
|
|
388
|
3,250.50
|
LSE
|
13:53:52
|
|
426
|
3,246.50
|
CHIX
|
13:50:20
|
|
469
|
3,245.50
|
BATE
|
13:48:26
|
|
329
|
3,246.00
|
LSE
|
13:46:04
|
|
305
|
3,248.00
|
BATE
|
13:44:43
|
|
103
|
3,248.00
|
BATE
|
13:44:43
|
|
392
|
3,245.00
|
LSE
|
13:41:03
|
|
437
|
3,246.00
|
CHIX
|
13:37:29
|
|
10
|
3,246.00
|
CHIX
|
13:37:29
|
|
10
|
3,246.00
|
CHIX
|
13:37:29
|
|
443
|
3,249.50
|
BATE
|
13:37:02
|
|
376
|
3,251.50
|
LSE
|
13:35:48
|
|
105
|
3,244.50
|
BATE
|
13:32:39
|
|
320
|
3,244.50
|
BATE
|
13:32:39
|
|
398
|
3,245.00
|
LSE
|
13:30:16
|
|
346
|
3,245.50
|
LSE
|
13:28:56
|
|
334
|
3,245.50
|
BATE
|
13:28:56
|
|
484
|
3,245.50
|
CHIX
|
13:28:56
|
|
157
|
3,245.50
|
BATE
|
13:28:56
|
|
213
|
3,241.00
|
LSE
|
13:22:24
|
|
129
|
3,241.00
|
LSE
|
13:22:24
|
|
256
|
3,243.50
|
BATE
|
13:20:25
|
|
162
|
3,243.50
|
BATE
|
13:20:25
|
|
397
|
3,246.00
|
LSE
|
13:16:22
|
|
473
|
3,246.50
|
CHIX
|
13:13:34
|
|
419
|
3,246.50
|
BATE
|
13:13:34
|
|
340
|
3,245.50
|
LSE
|
13:10:53
|
|
361
|
3,245.50
|
BATE
|
13:06:17
|
|
72
|
3,245.50
|
BATE
|
13:06:13
|
|
330
|
3,244.00
|
LSE
|
13:02:01
|
|
97
|
3,244.50
|
CHIX
|
13:00:50
|
|
100
|
3,244.50
|
CHIX
|
13:00:50
|
|
100
|
3,244.50
|
CHIX
|
13:00:50
|
|
110
|
3,244.50
|
CHIX
|
13:00:50
|
|
202
|
3,242.00
|
BATE
|
12:55:55
|
|
291
|
3,242.00
|
BATE
|
12:55:55
|
|
373
|
3,241.00
|
LSE
|
12:54:01
|
|
450
|
3,242.00
|
BATE
|
12:50:46
|
|
371
|
3,241.00
|
LSE
|
12:47:57
|
|
125
|
3,241.50
|
BATE
|
12:47:54
|
|
492
|
3,239.50
|
CHIX
|
12:44:51
|
|
360
|
3,237.50
|
LSE
|
12:40:00
|
|
329
|
3,238.50
|
BATE
|
12:39:47
|
|
98
|
3,238.50
|
BATE
|
12:39:47
|
|
236
|
3,240.00
|
LSE
|
12:34:15
|
|
417
|
3,240.00
|
BATE
|
12:34:15
|
|
139
|
3,240.00
|
LSE
|
12:34:15
|
|
467
|
3,238.00
|
CHIX
|
12:30:08
|
|
395
|
3,237.50
|
LSE
|
12:23:29
|
|
271
|
3,238.00
|
BATE
|
12:23:29
|
|
187
|
3,238.00
|
BATE
|
12:23:29
|
|
344
|
3,243.00
|
LSE
|
12:16:41
|
|
262
|
3,246.00
|
BATE
|
12:15:32
|
|
428
|
3,246.00
|
CHIX
|
12:15:32
|
|
225
|
3,246.00
|
BATE
|
12:15:32
|
|
381
|
3,243.50
|
LSE
|
12:13:54
|
|
438
|
3,240.50
|
BATE
|
12:10:15
|
|
374
|
3,234.00
|
LSE
|
12:04:43
|
|
254
|
3,239.00
|
LSE
|
12:01:05
|
|
120
|
3,239.00
|
LSE
|
12:01:05
|
|
450
|
3,239.50
|
CHIX
|
12:01:05
|
|
421
|
3,239.00
|
BATE
|
12:00:11
|
|
24
|
3,239.00
|
BATE
|
12:00:11
|
|
147
|
3,242.00
|
LSE
|
11:58:13
|
|
180
|
3,242.00
|
LSE
|
11:58:13
|
|
428
|
3,242.00
|
BATE
|
11:58:13
|
|
386
|
3,237.50
|
LSE
|
11:51:49
|
|
484
|
3,241.50
|
CHIX
|
11:50:09
|
|
466
|
3,242.00
|
BATE
|
11:49:56
|
|
375
|
3,239.00
|
LSE
|
11:47:53
|
|
335
|
3,235.00
|
LSE
|
11:39:32
|
|
412
|
3,236.00
|
BATE
|
11:37:46
|
|
60
|
3,236.00
|
BATE
|
11:37:46
|
|
69
|
3,236.00
|
LSE
|
11:34:03
|
|
301
|
3,236.00
|
LSE
|
11:34:03
|
|
46
|
3,236.50
|
BATE
|
11:33:55
|
|
408
|
3,237.00
|
CHIX
|
11:33:55
|
|
7
|
3,237.50
|
LSE
|
11:33:17
|
|
384
|
3,237.50
|
LSE
|
11:32:38
|
|
352
|
3,236.50
|
BATE
|
11:32:04
|
|
400
|
3,234.50
|
CHIX
|
11:26:52
|
|
365
|
3,232.50
|
LSE
|
11:23:39
|
|
423
|
3,235.00
|
BATE
|
11:23:00
|
|
379
|
3,232.00
|
LSE
|
11:19:31
|
|
95
|
3,235.50
|
BATE
|
11:18:23
|
|
101
|
3,235.50
|
BATE
|
11:18:23
|
|
260
|
3,235.50
|
BATE
|
11:18:23
|
|
386
|
3,235.50
|
LSE
|
11:18:07
|
|
395
|
3,235.50
|
CHIX
|
11:18:07
|
|
56
|
3,225.50
|
BATE
|
11:14:34
|
|
391
|
3,230.00
|
LSE
|
11:12:40
|
|
78
|
3,228.00
|
BATE
|
11:08:06
|
|
383
|
3,228.00
|
BATE
|
11:08:06
|
|
388
|
3,228.50
|
LSE
|
11:07:05
|
|
76
|
3,228.00
|
LSE
|
11:04:12
|
|
207
|
3,228.00
|
LSE
|
11:04:12
|
|
70
|
3,228.00
|
LSE
|
11:04:12
|
|
472
|
3,228.00
|
CHIX
|
11:04:11
|
|
464
|
3,227.00
|
BATE
|
11:00:58
|
|
369
|
3,224.50
|
LSE
|
10:59:35
|
|
143
|
3,227.00
|
LSE
|
10:54:31
|
|
210
|
3,227.00
|
LSE
|
10:54:31
|
|
35
|
3,224.50
|
BATE
|
10:52:44
|
|
39
|
3,224.50
|
BATE
|
10:52:44
|
|
404
|
3,224.50
|
BATE
|
10:52:39
|
|
330
|
3,225.50
|
LSE
|
10:50:27
|
|
469
|
3,228.50
|
CHIX
|
10:49:20
|
|
386
|
3,230.00
|
LSE
|
10:47:33
|
|
118
|
3227.500
|
LSE
|
10:44:09
|
|
228
|
3227.500
|
LSE
|
10:44:09
|
|
452
|
3228.000
|
BATE
|
10:43:57
|
|
323
|
3233.500
|
LSE
|
10:40:06
|
|
408
|
3238.500
|
BATE
|
10:37:34
|
|
373
|
3238.500
|
LSE
|
10:37:34
|
|
20
|
3239.500
|
CHIX
|
10:37:20
|
|
425
|
3239.500
|
CHIX
|
10:37:20
|
|
387
|
3239.500
|
LSE
|
10:37:07
|
|
357
|
3234.000
|
LSE
|
10:32:42
|
|
385
|
3230.500
|
LSE
|
10:30:53
|
|
447
|
3230.500
|
BATE
|
10:30:53
|
|
330
|
3228.500
|
LSE
|
10:26:09
|
|
492
|
3228.500
|
CHIX
|
10:24:27
|
|
65
|
3229.000
|
BATE
|
10:24:20
|
|
393
|
3229.000
|
BATE
|
10:24:20
|
|
374
|
3226.000
|
LSE
|
10:23:05
|
|
392
|
3223.500
|
LSE
|
10:19:10
|
|
105
|
3224.000
|
LSE
|
10:19:10
|
|
276
|
3224.000
|
LSE
|
10:19:10
|
|
180
|
3224.000
|
BATE
|
10:19:10
|
|
256
|
3224.000
|
BATE
|
10:19:10
|
|
330
|
3213.000
|
LSE
|
10:12:18
|
|
444
|
3213.000
|
CHIX
|
10:12:18
|
|
454
|
3213.000
|
BATE
|
10:12:18
|
|
395
|
3208.000
|
LSE
|
10:07:43
|
|
391
|
3217.500
|
LSE
|
10:04:44
|
|
300
|
3218.000
|
BATE
|
10:04:44
|
|
48
|
3218.000
|
BATE
|
10:04:44
|
|
52
|
3218.000
|
BATE
|
10:04:44
|
|
44
|
3218.000
|
BATE
|
10:04:44
|
|
347
|
3222.500
|
LSE
|
10:02:04
|
|
415
|
3220.500
|
CHIX
|
10:01:15
|
|
360
|
3222.500
|
LSE
|
09:58:23
|
|
476
|
3222.500
|
BATE
|
09:58:23
|
|
53
|
3222.000
|
LSE
|
09:55:11
|
|
334
|
3222.000
|
LSE
|
09:55:11
|
|
116
|
3220.000
|
BATE
|
09:51:12
|
|
178
|
3220.000
|
BATE
|
09:51:12
|
|
173
|
3220.000
|
BATE
|
09:51:12
|
|
26
|
3220.000
|
BATE
|
09:51:10
|
|
354
|
3220.500
|
LSE
|
09:49:52
|
|
41
|
3220.500
|
LSE
|
09:49:52
|
|
463
|
3221.000
|
CHIX
|
09:49:51
|
|
374
|
3221.000
|
LSE
|
09:47:30
|
|
161
|
3219.000
|
BATE
|
09:45:09
|
|
258
|
3219.000
|
BATE
|
09:45:09
|
|
349
|
3222.500
|
LSE
|
09:42:24
|
|
350
|
3222.500
|
LSE
|
09:40:08
|
|
364
|
3227.000
|
LSE
|
09:37:13
|
|
219
|
3230.000
|
BATE
|
09:36:28
|
|
119
|
3230.000
|
BATE
|
09:36:28
|
|
66
|
3230.000
|
BATE
|
09:36:28
|
|
64
|
3230.000
|
BATE
|
09:36:28
|
|
359
|
3230.000
|
CHIX
|
09:36:28
|
|
119
|
3230.000
|
CHIX
|
09:36:28
|
|
267
|
3230.000
|
LSE
|
09:35:37
|
|
116
|
3230.000
|
LSE
|
09:35:36
|
|
350
|
3225.000
|
LSE
|
09:33:15
|
|
390
|
3222.500
|
LSE
|
09:32:10
|
|
332
|
3225.500
|
LSE
|
09:31:16
|
|
485
|
3225.500
|
BATE
|
09:30:53
|
|
352
|
3225.500
|
LSE
|
09:30:53
|
|
343
|
3219.500
|
LSE
|
09:26:54
|
|
118
|
3220.000
|
BATE
|
09:25:05
|
|
75
|
3220.000
|
BATE
|
09:24:52
|
|
340
|
3220.500
|
LSE
|
09:24:52
|
|
491
|
3220.500
|
CHIX
|
09:24:52
|
|
278
|
3220.000
|
BATE
|
09:24:19
|
|
345
|
3218.500
|
LSE
|
09:23:00
|
|
108
|
3214.500
|
BATE
|
09:18:27
|
|
202
|
3214.500
|
BATE
|
09:18:27
|
|
174
|
3214.500
|
BATE
|
09:18:27
|
|
375
|
3214.500
|
LSE
|
09:18:27
|
|
377
|
3210.500
|
LSE
|
09:16:38
|
|
455
|
3204.000
|
CHIX
|
09:13:50
|
|
332
|
3204.000
|
LSE
|
09:13:50
|
|
288
|
3201.000
|
BATE
|
09:12:17
|
|
27
|
3201.000
|
BATE
|
09:12:15
|
|
18
|
3201.000
|
BATE
|
09:12:15
|
|
23
|
3201.000
|
BATE
|
09:12:15
|
|
28
|
3201.000
|
BATE
|
09:12:15
|
|
21
|
3201.000
|
BATE
|
09:12:15
|
|
19
|
3200.500
|
BATE
|
09:11:51
|
|
380
|
3201.000
|
LSE
|
09:11:07
|
|
303
|
3197.000
|
BATE
|
09:08:06
|
|
99
|
3197.000
|
BATE
|
09:08:04
|
|
177
|
3197.000
|
LSE
|
09:05:36
|
|
108
|
3197.000
|
LSE
|
09:05:36
|
|
104
|
3197.000
|
LSE
|
09:05:36
|
|
332
|
3196.500
|
LSE
|
09:05:36
|
|
417
|
3202.000
|
BATE
|
09:04:31
|
|
200
|
3202.500
|
CHIX
|
09:04:31
|
|
275
|
3202.500
|
CHIX
|
09:04:31
|
|
353
|
3202.000
|
LSE
|
09:04:31
|
|
299
|
3199.500
|
LSE
|
09:01:59
|
|
31
|
3199.500
|
LSE
|
09:01:59
|
|
378
|
3202.000
|
LSE
|
09:00:03
|
|
127
|
3203.000
|
BATE
|
08:59:43
|
|
311
|
3203.000
|
BATE
|
08:59:43
|
|
331
|
3198.000
|
LSE
|
08:56:39
|
|
441
|
3199.000
|
CHIX
|
08:56:26
|
|
445
|
3198.000
|
BATE
|
08:54:56
|
|
373
|
3199.000
|
LSE
|
08:53:15
|
|
336
|
3203.000
|
LSE
|
08:51:40
|
|
322
|
3202.000
|
LSE
|
08:49:49
|
|
427
|
3202.500
|
CHIX
|
08:49:49
|
|
117
|
3202.000
|
BATE
|
08:49:49
|
|
361
|
3202.000
|
BATE
|
08:49:49
|
|
341
|
3197.000
|
LSE
|
08:45:21
|
|
434
|
3202.500
|
BATE
|
08:44:00
|
|
367
|
3202.500
|
LSE
|
08:44:00
|
|
360
|
3192.000
|
LSE
|
08:40:01
|
|
150
|
3193.000
|
CHIX
|
08:39:18
|
|
274
|
3193.000
|
CHIX
|
08:39:18
|
|
411
|
3193.000
|
BATE
|
08:39:18
|
|
388
|
3190.000
|
LSE
|
08:37:13
|
|
145
|
3192.000
|
BATE
|
08:35:48
|
|
264
|
3192.000
|
BATE
|
08:35:48
|
|
359
|
3195.000
|
LSE
|
08:34:46
|
|
392
|
3202.000
|
LSE
|
08:32:28
|
|
433
|
3202.000
|
BATE
|
08:32:28
|
|
276
|
3197.500
|
CHIX
|
08:30:45
|
|
217
|
3197.500
|
CHIX
|
08:30:42
|
|
357
|
3203.000
|
LSE
|
08:29:37
|
|
122
|
3200.000
|
BATE
|
08:27:13
|
|
340
|
3200.000
|
BATE
|
08:27:13
|
|
347
|
3198.000
|
LSE
|
08:25:58
|
|
343
|
3203.500
|
LSE
|
08:22:58
|
|
487
|
3203.500
|
CHIX
|
08:22:58
|
|
227
|
3203.500
|
BATE
|
08:22:58
|
|
215
|
3203.500
|
BATE
|
08:22:58
|
|
334
|
3205.500
|
LSE
|
08:19:38
|
|
416
|
3207.500
|
BATE
|
08:19:35
|
|
413
|
3207.500
|
BATE
|
08:19:35
|
|
489
|
3207.500
|
CHIX
|
08:19:35
|
|
370
|
3201.500
|
LSE
|
08:18:29
|
|
358
|
3192.500
|
LSE
|
08:15:01
|
|
26
|
3192.500
|
LSE
|
08:15:01
|
|
82
|
3189.000
|
BATE
|
08:14:04
|
|
333
|
3189.000
|
BATE
|
08:14:04
|
|
396
|
3192.000
|
LSE
|
08:12:00
|
|
383
|
3197.000
|
LSE
|
08:10:55
|
|
485
|
3198.000
|
BATE
|
08:10:55
|
|
459
|
3198.000
|
CHIX
|
08:10:35
|
|
6
|
3203.000
|
BATE
|
08:08:01
|
|
408
|
3203.000
|
BATE
|
08:08:01
|
|
408
|
3203.000
|
BATE
|
08:08:01
|
|
437
|
3194.500
|
CHIX
|
08:06:16
|
|
386
|
3194.000
|
LSE
|
08:05:37
|
|
276
|
3201.000
|
BATE
|
08:05:24
|
|
155
|
3201.000
|
BATE
|
08:05:24
|
|
393
|
3201.000
|
LSE
|
08:05:24
|
|
336
|
3201.000
|
LSE
|
08:05:24
|
|
347
|
3183.000
|
LSE
|
08:03:52
|
|
447
|
3172.000
|
CHIX
|
08:01:52
|
|
152
|
3173.500
|
BATE
|
08:01:41
|
|
287
|
3173.500
|
BATE
|
08:01:41
|
|
60
|
3175.500
|
LSE
|
08:01:29
|
|
286
|
3175.500
|
LSE
|
08:01:29
|