Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated March 3, 2022.
|
Exhibit 2
|
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated March 3, 2022.
|
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Oliver Martin
|
||
Name: |
Oliver Martin |
|||
Title: |
Assistant Secretary
|
|||
Date of purchase:
|
02 March 2022
|
Number of ordinary shares of 25 pence each purchased:
|
300,000
|
Highest price paid per share (pence):
|
3282.00p
|
Lowest price paid per share (pence):
|
3222.50p
|
Volume weighted average price paid per share (pence):
|
3252.3220p
|
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
|
02/03/2022
|
210,000
|
3,252.3586
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/03/2022
|
50,000
|
3,252.2389
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/03/2022
|
40,000
|
3,252.2342
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
359
|
3276.500
|
LSE
|
16:24:02
|
59
|
3276.500
|
CHIX
|
16:24:02
|
242
|
3276.500
|
LSE
|
16:23:57
|
86
|
3276.500
|
LSE
|
16:23:57
|
83
|
3275.500
|
BATE
|
16:23:37
|
40
|
3275.500
|
CHIX
|
16:23:37
|
58
|
3275.500
|
CHIX
|
16:23:37
|
46
|
3276.000
|
CHIX
|
16:23:19
|
103
|
3276.000
|
BATE
|
16:23:18
|
72
|
3276.000
|
BATE
|
16:23:18
|
52
|
3276.000
|
CHIX
|
16:23:18
|
30
|
3276.000
|
BATE
|
16:23:13
|
521
|
3276.500
|
LSE
|
16:23:05
|
85
|
3277.000
|
CHIX
|
16:22:45
|
221
|
3278.000
|
LSE
|
16:22:36
|
115
|
3278.000
|
BATE
|
16:22:36
|
420
|
3278.000
|
LSE
|
16:22:36
|
104
|
3276.500
|
BATE
|
16:22:24
|
90
|
3277.000
|
CHIX
|
16:22:23
|
424
|
3277.000
|
LSE
|
16:22:23
|
171
|
3277.000
|
LSE
|
16:22:21
|
23
|
3277.500
|
BATE
|
16:22:02
|
84
|
3277.000
|
CHIX
|
16:22:02
|
84
|
3278.000
|
CHIX
|
16:22:02
|
97
|
3277.500
|
BATE
|
16:21:41
|
303
|
3278.000
|
LSE
|
16:21:40
|
322
|
3278.000
|
LSE
|
16:21:40
|
83
|
3278.000
|
CHIX
|
16:21:40
|
75
|
3278.000
|
BATE
|
16:21:05
|
84
|
3278.000
|
CHIX
|
16:21:05
|
47
|
3278.000
|
BATE
|
16:21:00
|
125
|
3278.500
|
CHIX
|
16:21:00
|
201
|
3278.000
|
LSE
|
16:20:53
|
168
|
3278.000
|
LSE
|
16:20:49
|
278
|
3278.000
|
LSE
|
16:20:48
|
580
|
3278.000
|
LSE
|
16:20:10
|
108
|
3277.500
|
BATE
|
16:20:04
|
93
|
3277.500
|
CHIX
|
16:20:04
|
185
|
3278.000
|
BATE
|
16:19:59
|
85
|
3278.000
|
CHIX
|
16:19:54
|
596
|
3278.000
|
LSE
|
16:19:54
|
84
|
3278.000
|
CHIX
|
16:19:54
|
47
|
3278.000
|
LSE
|
16:19:48
|
91
|
3277.500
|
CHIX
|
16:18:50
|
166
|
3278.500
|
LSE
|
16:18:43
|
247
|
3278.500
|
LSE
|
16:18:43
|
138
|
3278.500
|
LSE
|
16:18:43
|
162
|
3277.500
|
LSE
|
16:18:36
|
115
|
3279.000
|
BATE
|
16:18:06
|
13
|
3280.000
|
CHIX
|
16:18:03
|
27
|
3280.000
|
CHIX
|
16:18:03
|
14
|
3280.000
|
CHIX
|
16:18:03
|
39
|
3280.000
|
CHIX
|
16:18:03
|
547
|
3281.000
|
LSE
|
16:18:00
|
3
|
3281.000
|
LSE
|
16:18:00
|
3
|
3280.500
|
LSE
|
16:17:54
|
110
|
3280.500
|
BATE
|
16:17:54
|
1
|
3280.500
|
CHIX
|
16:17:46
|
86
|
3280.500
|
CHIX
|
16:17:46
|
82
|
3281.000
|
CHIX
|
16:17:36
|
122
|
3281.000
|
BATE
|
16:17:28
|
81
|
3281.000
|
CHIX
|
16:17:18
|
637
|
3281.500
|
LSE
|
16:17:02
|
106
|
3278.000
|
CHIX
|
16:16:27
|
101
|
3278.000
|
BATE
|
16:16:27
|
104
|
3278.000
|
BATE
|
16:16:27
|
283
|
3278.000
|
LSE
|
16:16:26
|
366
|
3278.000
|
LSE
|
16:16:26
|
2
|
3278.500
|
CHIX
|
16:16:20
|
62
|
3278.500
|
CHIX
|
16:16:20
|
25
|
3278.500
|
CHIX
|
16:16:20
|
82
|
3277.500
|
CHIX
|
16:15:51
|
400
|
3275.500
|
LSE
|
16:15:21
|
140
|
3275.500
|
LSE
|
16:15:21
|
110
|
3275.000
|
BATE
|
16:15:01
|
94
|
3275.500
|
CHIX
|
16:15:01
|
88
|
3275.500
|
CHIX
|
16:14:49
|
97
|
3275.500
|
LSE
|
16:14:49
|
456
|
3275.500
|
LSE
|
16:14:49
|
86
|
3275.500
|
CHIX
|
16:14:49
|
140
|
3275.500
|
BATE
|
16:14:43
|
632
|
3274.000
|
LSE
|
16:13:48
|
146
|
3274.500
|
CHIX
|
16:13:37
|
626
|
3272.500
|
LSE
|
16:13:10
|
486
|
3273.500
|
LSE
|
16:12:37
|
10
|
3273.500
|
LSE
|
16:12:24
|
123
|
3273.500
|
LSE
|
16:12:22
|
120
|
3273.500
|
BATE
|
16:12:22
|
122
|
3273.500
|
CHIX
|
16:12:22
|
108
|
3273.500
|
BATE
|
16:12:22
|
81
|
3273.500
|
CHIX
|
16:12:22
|
85
|
3274.000
|
CHIX
|
16:11:41
|
43
|
3273.500
|
BATE
|
16:11:38
|
71
|
3273.500
|
BATE
|
16:11:38
|
93
|
3273.500
|
BATE
|
16:11:38
|
21
|
3272.000
|
LSE
|
16:11:07
|
597
|
3272.000
|
LSE
|
16:11:07
|
82
|
3273.000
|
CHIX
|
16:11:05
|
91
|
3272.000
|
CHIX
|
16:10:48
|
4
|
3272.000
|
CHIX
|
16:10:48
|
56
|
3270.000
|
CHIX
|
16:10:24
|
50
|
3270.000
|
CHIX
|
16:10:24
|
499
|
3269.500
|
LSE
|
16:10:15
|
89
|
3269.500
|
LSE
|
16:10:15
|
84
|
3269.500
|
BATE
|
16:10:15
|
24
|
3269.500
|
BATE
|
16:10:15
|
149
|
3269.500
|
LSE
|
16:09:48
|
381
|
3269.500
|
LSE
|
16:09:48
|
60
|
3269.500
|
BATE
|
16:09:46
|
57
|
3269.500
|
BATE
|
16:09:46
|
89
|
3270.000
|
CHIX
|
16:09:28
|
103
|
3270.000
|
BATE
|
16:09:28
|
332
|
3268.500
|
LSE
|
16:08:55
|
198
|
3268.500
|
LSE
|
16:08:55
|
35
|
3270.000
|
CHIX
|
16:08:31
|
57
|
3270.000
|
CHIX
|
16:08:31
|
96
|
3270.500
|
CHIX
|
16:08:30
|
390
|
3269.500
|
LSE
|
16:08:07
|
175
|
3269.500
|
LSE
|
16:08:07
|
325
|
3269.500
|
LSE
|
16:07:33
|
37
|
3269.500
|
BATE
|
16:07:33
|
75
|
3269.500
|
BATE
|
16:07:33
|
91
|
3269.500
|
CHIX
|
16:07:33
|
175
|
3271.500
|
LSE
|
16:07:24
|
93
|
3270.500
|
CHIX
|
16:06:48
|
110
|
3270.500
|
BATE
|
16:06:48
|
572
|
3271.000
|
LSE
|
16:06:48
|
100
|
3271.500
|
BATE
|
16:06:45
|
2
|
3271.500
|
BATE
|
16:06:45
|
89
|
3271.500
|
CHIX
|
16:06:34
|
1
|
3271.500
|
CHIX
|
16:06:34
|
3
|
3271.500
|
CHIX
|
16:06:32
|
91
|
3271.500
|
CHIX
|
16:06:32
|
221
|
3271.500
|
LSE
|
16:06:13
|
45
|
3272.000
|
LSE
|
16:05:32
|
277
|
3272.000
|
LSE
|
16:05:32
|
220
|
3272.000
|
LSE
|
16:05:32
|
83
|
3274.000
|
BATE
|
16:05:09
|
25
|
3274.000
|
BATE
|
16:05:09
|
276
|
3274.500
|
LSE
|
16:05:05
|
98
|
3274.500
|
CHIX
|
16:05:05
|
66
|
3274.500
|
CHIX
|
16:05:05
|
26
|
3274.500
|
CHIX
|
16:05:05
|
19
|
3275.500
|
LSE
|
16:05:01
|
108
|
3275.500
|
BATE
|
16:04:58
|
18
|
3275.500
|
BATE
|
16:04:58
|
92
|
3275.500
|
BATE
|
16:04:58
|
108
|
3275.000
|
CHIX
|
16:04:43
|
96
|
3275.500
|
CHIX
|
16:04:22
|
5
|
3275.500
|
BATE
|
16:04:22
|
254
|
3277.000
|
LSE
|
16:04:21
|
328
|
3277.000
|
LSE
|
16:04:21
|
110
|
3275.500
|
BATE
|
16:04:05
|
89
|
3276.000
|
CHIX
|
16:04:04
|
604
|
3276.500
|
LSE
|
16:04:00
|
35
|
3273.000
|
CHIX
|
16:03:18
|
96
|
3273.000
|
CHIX
|
16:03:15
|
263
|
3272.500
|
LSE
|
16:03:05
|
25
|
3272.000
|
LSE
|
16:02:43
|
250
|
3272.000
|
LSE
|
16:02:43
|
319
|
3272.000
|
LSE
|
16:02:43
|
91
|
3268.500
|
BATE
|
16:02:10
|
25
|
3268.500
|
BATE
|
16:02:10
|
97
|
3269.500
|
CHIX
|
16:02:02
|
72
|
3269.500
|
CHIX
|
16:02:02
|
23
|
3269.500
|
CHIX
|
16:01:58
|
113
|
3269.500
|
BATE
|
16:01:58
|
648
|
3270.000
|
LSE
|
16:01:58
|
100
|
3268.500
|
CHIX
|
16:00:50
|
57
|
3268.500
|
BATE
|
16:00:47
|
67
|
3268.500
|
BATE
|
16:00:47
|
73
|
3269.000
|
LSE
|
16:00:47
|
487
|
3269.000
|
LSE
|
16:00:47
|
58
|
3269.000
|
CHIX
|
16:00:47
|
38
|
3269.000
|
CHIX
|
16:00:47
|
83
|
3269.500
|
CHIX
|
16:00:44
|
26
|
3269.500
|
BATE
|
16:00:44
|
35
|
3269.500
|
BATE
|
16:00:44
|
63
|
3269.500
|
BATE
|
16:00:44
|
250
|
3270.000
|
LSE
|
16:00:41
|
545
|
3268.500
|
LSE
|
16:00:06
|
85
|
3269.500
|
CHIX
|
16:00:01
|
80
|
3269.000
|
CHIX
|
16:00:00
|
301
|
3268.500
|
LSE
|
15:59:40
|
141
|
3266.500
|
LSE
|
15:58:50
|
275
|
3266.500
|
LSE
|
15:58:50
|
124
|
3266.500
|
BATE
|
15:58:50
|
105
|
3266.500
|
BATE
|
15:58:50
|
114
|
3267.000
|
CHIX
|
15:58:29
|
250
|
3268.000
|
LSE
|
15:58:18
|
327
|
3268.000
|
LSE
|
15:58:18
|
122
|
3267.500
|
CHIX
|
15:57:47
|
613
|
3269.000
|
LSE
|
15:57:18
|
104
|
3269.000
|
CHIX
|
15:57:18
|
109
|
3269.500
|
BATE
|
15:57:18
|
101
|
3269.500
|
BATE
|
15:57:18
|
3
|
3270.000
|
CHIX
|
15:57:15
|
86
|
3270.500
|
CHIX
|
15:57:00
|
101
|
3270.500
|
BATE
|
15:57:00
|
98
|
3270.500
|
CHIX
|
15:56:45
|
119
|
3270.500
|
BATE
|
15:56:44
|
607
|
3271.000
|
LSE
|
15:56:44
|
56
|
3271.000
|
LSE
|
15:56:38
|
370
|
3271.000
|
LSE
|
15:56:38
|
220
|
3271.000
|
LSE
|
15:56:38
|
25
|
3271.000
|
CHIX
|
15:56:38
|
66
|
3271.000
|
CHIX
|
15:56:38
|
26
|
3266.000
|
BATE
|
15:55:27
|
45
|
3266.000
|
BATE
|
15:55:27
|
18
|
3266.000
|
BATE
|
15:55:27
|
23
|
3266.000
|
BATE
|
15:55:27
|
13
|
3266.000
|
CHIX
|
15:55:27
|
110
|
3266.000
|
CHIX
|
15:55:27
|
255
|
3265.500
|
LSE
|
15:55:00
|
235
|
3265.500
|
LSE
|
15:55:00
|
26
|
3265.500
|
LSE
|
15:55:00
|
51
|
3265.500
|
LSE
|
15:55:00
|
61
|
3265.500
|
LSE
|
15:55:00
|
90
|
3264.500
|
CHIX
|
15:54:41
|
35
|
3265.500
|
LSE
|
15:54:39
|
250
|
3265.500
|
LSE
|
15:54:39
|
108
|
3264.000
|
BATE
|
15:54:02
|
106
|
3264.500
|
CHIX
|
15:53:48
|
83
|
3265.000
|
CHIX
|
15:53:45
|
462
|
3265.000
|
LSE
|
15:53:45
|
175
|
3265.000
|
LSE
|
15:53:34
|
96
|
3265.500
|
CHIX
|
15:53:33
|
82
|
3266.000
|
LSE
|
15:53:19
|
38
|
3266.000
|
LSE
|
15:53:19
|
270
|
3263.500
|
LSE
|
15:52:29
|
280
|
3263.500
|
LSE
|
15:52:29
|
90
|
3265.000
|
CHIX
|
15:51:44
|
87
|
3265.000
|
BATE
|
15:51:44
|
33
|
3265.000
|
BATE
|
15:51:44
|
3
|
3265.000
|
BATE
|
15:51:44
|
53
|
3265.000
|
BATE
|
15:51:44
|
59
|
3265.000
|
BATE
|
15:51:44
|
573
|
3266.000
|
LSE
|
15:51:44
|
117
|
3266.500
|
BATE
|
15:51:32
|
86
|
3267.500
|
CHIX
|
15:51:14
|
3
|
3267.500
|
CHIX
|
15:51:14
|
88
|
3268.000
|
CHIX
|
15:51:12
|
114
|
3267.500
|
BATE
|
15:50:43
|
549
|
3267.500
|
LSE
|
15:50:43
|
94
|
3267.500
|
CHIX
|
15:50:43
|
497
|
3268.000
|
LSE
|
15:50:04
|
117
|
3268.000
|
BATE
|
15:50:04
|
19
|
3268.000
|
CHIX
|
15:50:04
|
73
|
3268.000
|
CHIX
|
15:50:04
|
107
|
3268.000
|
LSE
|
15:50:03
|
560
|
3267.000
|
LSE
|
15:48:57
|
84
|
3267.000
|
CHIX
|
15:48:57
|
94
|
3267.500
|
CHIX
|
15:48:57
|
52
|
3267.500
|
CHIX
|
15:48:57
|
44
|
3267.500
|
CHIX
|
15:48:46
|
124
|
3267.500
|
BATE
|
15:48:42
|
84
|
3268.000
|
LSE
|
15:48:41
|
57
|
3268.000
|
LSE
|
15:48:41
|
92
|
3268.000
|
CHIX
|
15:48:35
|
200
|
3266.500
|
LSE
|
15:47:59
|
342
|
3266.500
|
LSE
|
15:47:59
|
23
|
3266.000
|
CHIX
|
15:47:21
|
98
|
3266.000
|
CHIX
|
15:47:21
|
98
|
3265.500
|
CHIX
|
15:47:10
|
485
|
3265.000
|
LSE
|
15:47:10
|
90
|
3265.000
|
LSE
|
15:47:10
|
147
|
3265.000
|
BATE
|
15:47:10
|
120
|
3265.500
|
BATE
|
15:47:10
|
316
|
3263.000
|
LSE
|
15:45:35
|
300
|
3263.000
|
LSE
|
15:45:35
|
627
|
3262.500
|
LSE
|
15:45:35
|
2
|
3261.500
|
BATE
|
15:45:12
|
101
|
3261.500
|
CHIX
|
15:45:11
|
109
|
3262.500
|
BATE
|
15:44:40
|
106
|
3263.000
|
BATE
|
15:44:32
|
89
|
3263.500
|
CHIX
|
15:44:32
|
71
|
3263.500
|
CHIX
|
15:44:32
|
645
|
3263.500
|
LSE
|
15:44:31
|
93
|
3264.500
|
CHIX
|
15:44:25
|
35
|
3263.500
|
LSE
|
15:44:13
|
250
|
3263.500
|
LSE
|
15:44:13
|
250
|
3262.500
|
LSE
|
15:43:45
|
46
|
3261.500
|
CHIX
|
15:43:02
|
48
|
3261.500
|
CHIX
|
15:42:56
|
95
|
3262.500
|
CHIX
|
15:42:45
|
123
|
3262.500
|
BATE
|
15:42:45
|
124
|
3262.500
|
BATE
|
15:42:45
|
93
|
3262.500
|
CHIX
|
15:42:45
|
564
|
3263.000
|
LSE
|
15:42:44
|
91
|
3263.500
|
CHIX
|
15:42:26
|
40
|
3263.500
|
CHIX
|
15:42:21
|
42
|
3263.500
|
CHIX
|
15:42:21
|
3
|
3262.000
|
BATE
|
15:41:53
|
110
|
3262.000
|
BATE
|
15:41:51
|
550
|
3262.000
|
LSE
|
15:41:51
|
27
|
3262.000
|
BATE
|
15:41:51
|
61
|
3262.000
|
BATE
|
15:41:51
|
26
|
3262.000
|
BATE
|
15:41:51
|
97
|
3262.000
|
BATE
|
15:41:35
|
12
|
3262.000
|
BATE
|
15:41:35
|
596
|
3259.000
|
LSE
|
15:41:04
|
44
|
3259.000
|
LSE
|
15:40:54
|
8
|
3257.500
|
CHIX
|
15:40:03
|
82
|
3257.500
|
CHIX
|
15:40:02
|
464
|
3259.500
|
LSE
|
15:40:01
|
17
|
3259.500
|
LSE
|
15:40:01
|
58
|
3259.500
|
LSE
|
15:40:01
|
25
|
3259.500
|
LSE
|
15:40:01
|
104
|
3259.000
|
CHIX
|
15:39:44
|
97
|
3259.000
|
CHIX
|
15:39:44
|
193
|
3260.500
|
LSE
|
15:39:11
|
374
|
3260.500
|
LSE
|
15:39:11
|
400
|
3262.500
|
LSE
|
15:38:12
|
123
|
3262.500
|
LSE
|
15:38:12
|
82
|
3262.500
|
CHIX
|
15:38:09
|
101
|
3262.500
|
BATE
|
15:38:09
|
18
|
3263.500
|
BATE
|
15:38:05
|
136
|
3263.500
|
CHIX
|
15:38:05
|
97
|
3263.500
|
BATE
|
15:38:05
|
603
|
3264.500
|
LSE
|
15:37:31
|
12
|
3264.500
|
BATE
|
15:37:29
|
13
|
3264.500
|
CHIX
|
15:37:29
|
88
|
3264.500
|
BATE
|
15:37:29
|
78
|
3264.500
|
CHIX
|
15:37:29
|
106
|
3265.000
|
BATE
|
15:37:14
|
69
|
3265.500
|
CHIX
|
15:37:03
|
16
|
3265.500
|
CHIX
|
15:37:03
|
274
|
3266.000
|
LSE
|
15:36:52
|
132
|
3264.500
|
BATE
|
15:36:23
|
70
|
3264.500
|
LSE
|
15:35:50
|
135
|
3264.500
|
LSE
|
15:35:50
|
250
|
3264.500
|
LSE
|
15:35:50
|
186
|
3264.500
|
LSE
|
15:35:50
|
196
|
3264.000
|
CHIX
|
15:35:42
|
107
|
3264.000
|
CHIX
|
15:35:42
|
11
|
3264.500
|
BATE
|
15:35:36
|
139
|
3264.500
|
LSE
|
15:35:36
|
143
|
3264.500
|
LSE
|
15:35:36
|
11
|
3264.500
|
CHIX
|
15:35:30
|
230
|
3264.000
|
LSE
|
15:35:07
|
152
|
3264.000
|
LSE
|
15:35:07
|
152
|
3264.000
|
LSE
|
15:35:07
|
117
|
3264.000
|
BATE
|
15:34:37
|
21
|
3264.000
|
CHIX
|
15:34:37
|
79
|
3264.000
|
CHIX
|
15:34:37
|
94
|
3264.500
|
CHIX
|
15:34:21
|
146
|
3265.000
|
LSE
|
15:34:18
|
267
|
3265.000
|
LSE
|
15:34:18
|
6
|
3265.000
|
CHIX
|
15:34:18
|
625
|
3263.500
|
LSE
|
15:33:21
|
119
|
3263.500
|
BATE
|
15:32:57
|
114
|
3264.500
|
BATE
|
15:32:45
|
82
|
3264.500
|
CHIX
|
15:32:45
|
121
|
3265.000
|
BATE
|
15:32:30
|
156
|
3265.000
|
CHIX
|
15:32:29
|
551
|
3264.500
|
LSE
|
15:32:24
|
98
|
3265.000
|
CHIX
|
15:32:24
|
44
|
3264.500
|
LSE
|
15:32:23
|
6
|
3263.500
|
CHIX
|
15:31:47
|
339
|
3262.500
|
LSE
|
15:31:28
|
200
|
3262.500
|
LSE
|
15:31:28
|
94
|
3261.000
|
CHIX
|
15:31:07
|
544
|
3260.500
|
LSE
|
15:30:45
|
80
|
3264.500
|
CHIX
|
15:29:55
|
82
|
3264.500
|
CHIX
|
15:29:55
|
119
|
3265.000
|
BATE
|
15:29:55
|
4
|
3265.000
|
BATE
|
15:29:55
|
5
|
3264.500
|
CHIX
|
15:29:55
|
113
|
3265.000
|
BATE
|
15:29:45
|
91
|
3265.500
|
CHIX
|
15:29:44
|
607
|
3266.000
|
LSE
|
15:29:38
|
111
|
3265.000
|
BATE
|
15:29:06
|
109
|
3265.000
|
BATE
|
15:29:06
|
80
|
3265.500
|
CHIX
|
15:29:03
|
4
|
3265.500
|
LSE
|
15:28:53
|
527
|
3265.500
|
LSE
|
15:28:53
|
248
|
3266.500
|
LSE
|
15:28:14
|
300
|
3266.500
|
LSE
|
15:28:14
|
89
|
3263.000
|
CHIX
|
15:27:32
|
594
|
3263.500
|
LSE
|
15:27:32
|
4
|
3263.000
|
CHIX
|
15:27:06
|
78
|
3263.000
|
CHIX
|
15:27:00
|
170
|
3264.000
|
LSE
|
15:26:47
|
81
|
3264.500
|
CHIX
|
15:26:42
|
85
|
3264.500
|
CHIX
|
15:26:42
|
84
|
3265.000
|
BATE
|
15:26:40
|
534
|
3265.500
|
LSE
|
15:26:22
|
40
|
3265.000
|
BATE
|
15:26:00
|
8
|
3266.500
|
BATE
|
15:25:27
|
23
|
3266.500
|
BATE
|
15:25:27
|
11
|
3266.500
|
BATE
|
15:25:27
|
8
|
3266.500
|
BATE
|
15:25:27
|
72
|
3266.500
|
BATE
|
15:25:27
|
320
|
3267.000
|
LSE
|
15:25:27
|
177
|
3267.000
|
LSE
|
15:25:27
|
95
|
3267.000
|
CHIX
|
15:25:27
|
108
|
3267.500
|
BATE
|
15:25:25
|
141
|
3267.500
|
BATE
|
15:25:25
|
62
|
3268.000
|
CHIX
|
15:25:10
|
84
|
3268.000
|
CHIX
|
15:25:10
|
274
|
3268.500
|
LSE
|
15:24:39
|
104
|
3268.500
|
LSE
|
15:24:39
|
227
|
3268.500
|
LSE
|
15:24:39
|
220
|
3265.500
|
LSE
|
15:24:12
|
20
|
3266.000
|
CHIX
|
15:23:48
|
120
|
3266.000
|
CHIX
|
15:23:48
|
579
|
3266.000
|
LSE
|
15:23:43
|
92
|
3264.000
|
CHIX
|
15:23:17
|
99
|
3264.000
|
CHIX
|
15:23:17
|
250
|
3264.500
|
LSE
|
15:23:15
|
170
|
3264.000
|
BATE
|
15:22:36
|
106
|
3264.500
|
BATE
|
15:22:36
|
3
|
3264.500
|
CHIX
|
15:22:36
|
90
|
3264.500
|
CHIX
|
15:22:36
|
102
|
3264.000
|
CHIX
|
15:21:57
|
648
|
3264.000
|
LSE
|
15:21:57
|
586
|
3263.000
|
LSE
|
15:21:19
|
51
|
3263.000
|
CHIX
|
15:21:19
|
5
|
3263.000
|
BATE
|
15:21:19
|
105
|
3263.000
|
BATE
|
15:21:19
|
4
|
3263.000
|
BATE
|
15:21:19
|
35
|
3263.000
|
CHIX
|
15:21:19
|
100
|
3263.000
|
BATE
|
15:21:19
|
85
|
3264.500
|
CHIX
|
15:20:44
|
3
|
3265.000
|
CHIX
|
15:20:40
|
657
|
3265.000
|
LSE
|
15:20:21
|
141
|
3264.500
|
LSE
|
15:20:09
|
44
|
3263.500
|
LSE
|
15:19:51
|
87
|
3262.000
|
CHIX
|
15:19:18
|
139
|
3262.000
|
BATE
|
15:19:18
|
295
|
3262.500
|
LSE
|
15:18:48
|
250
|
3262.500
|
LSE
|
15:18:48
|
29
|
3262.500
|
LSE
|
15:18:48
|
112
|
3262.500
|
CHIX
|
15:18:47
|
97
|
3262.500
|
CHIX
|
15:18:37
|
3
|
3263.000
|
CHIX
|
15:18:25
|
69
|
3262.500
|
BATE
|
15:17:59
|
13
|
3262.500
|
BATE
|
15:17:54
|
126
|
3262.500
|
BATE
|
15:17:54
|
86
|
3262.500
|
CHIX
|
15:17:54
|
24
|
3263.000
|
CHIX
|
15:17:54
|
56
|
3263.000
|
CHIX
|
15:17:54
|
15
|
3263.000
|
CHIX
|
15:17:54
|
418
|
3263.500
|
LSE
|
15:17:54
|
207
|
3263.500
|
LSE
|
15:17:54
|
104
|
3263.500
|
BATE
|
15:17:54
|
280
|
3263.500
|
LSE
|
15:17:47
|
108
|
3263.500
|
BATE
|
15:17:40
|
250
|
3263.000
|
LSE
|
15:17:02
|
41
|
3262.000
|
CHIX
|
15:16:26
|
546
|
3262.000
|
LSE
|
15:16:26
|
12
|
3262.000
|
LSE
|
15:16:22
|
5
|
3262.000
|
CHIX
|
15:16:22
|
41
|
3262.000
|
CHIX
|
15:16:22
|
82
|
3262.000
|
CHIX
|
15:16:21
|
250
|
3262.500
|
LSE
|
15:15:48
|
129
|
3262.500
|
CHIX
|
15:15:48
|
126
|
3263.000
|
LSE
|
15:15:34
|
6
|
3263.000
|
CHIX
|
15:15:27
|
4
|
3263.500
|
CHIX
|
15:15:17
|
3
|
3263.500
|
CHIX
|
15:15:17
|
537
|
3264.000
|
LSE
|
15:14:54
|
110
|
3265.500
|
BATE
|
15:14:40
|
106
|
3265.500
|
BATE
|
15:14:40
|
214
|
3266.000
|
CHIX
|
15:14:36
|
106
|
3266.000
|
BATE
|
15:14:20
|
116
|
3266.000
|
LSE
|
15:14:20
|
451
|
3266.000
|
LSE
|
15:14:20
|
380
|
3267.500
|
LSE
|
15:13:53
|
199
|
3267.500
|
LSE
|
15:13:53
|
133
|
3259.500
|
LSE
|
15:12:58
|
36
|
3261.000
|
BATE
|
15:12:53
|
87
|
3261.000
|
BATE
|
15:12:53
|
64
|
3261.000
|
CHIX
|
15:12:53
|
24
|
3261.000
|
CHIX
|
15:12:53
|
92
|
3262.000
|
CHIX
|
15:12:43
|
84
|
3263.000
|
CHIX
|
15:12:27
|
25
|
3263.000
|
CHIX
|
15:12:27
|
10
|
3264.500
|
CHIX
|
15:12:05
|
633
|
3264.250
|
LSE
|
15:12:02
|
124
|
3264.000
|
BATE
|
15:11:49
|
99
|
3265.500
|
CHIX
|
15:11:32
|
90
|
3266.000
|
CHIX
|
15:11:20
|
572
|
3266.500
|
LSE
|
15:11:18
|
52
|
3266.500
|
LSE
|
15:11:18
|
195
|
3266.500
|
LSE
|
15:10:42
|
119
|
3266.500
|
BATE
|
15:10:42
|
95
|
3266.500
|
CHIX
|
15:10:42
|
2
|
3266.500
|
BATE
|
15:10:42
|
122
|
3266.500
|
BATE
|
15:10:42
|
44
|
3266.500
|
LSE
|
15:10:35
|
302
|
3266.500
|
LSE
|
15:10:21
|
83
|
3267.500
|
CHIX
|
15:10:13
|
6
|
3267.500
|
CHIX
|
15:10:13
|
571
|
3268.500
|
LSE
|
15:09:43
|
2
|
3271.000
|
BATE
|
15:09:10
|
113
|
3271.000
|
BATE
|
15:09:10
|
83
|
3271.000
|
CHIX
|
15:09:10
|
112
|
3271.000
|
BATE
|
15:09:10
|
113
|
3271.500
|
BATE
|
15:09:09
|
82
|
3271.500
|
CHIX
|
15:09:05
|
94
|
3272.500
|
CHIX
|
15:08:49
|
82
|
3272.500
|
CHIX
|
15:08:49
|
600
|
3272.500
|
LSE
|
15:08:49
|
93
|
3272.500
|
CHIX
|
15:08:32
|
111
|
3270.500
|
BATE
|
15:08:06
|
95
|
3271.000
|
CHIX
|
15:08:03
|
538
|
3272.000
|
LSE
|
15:08:00
|
563
|
3272.000
|
LSE
|
15:08:00
|
87
|
3268.500
|
CHIX
|
15:07:34
|
643
|
3265.000
|
LSE
|
15:06:27
|
225
|
3264.000
|
LSE
|
15:06:02
|
13
|
3262.500
|
CHIX
|
15:05:26
|
86
|
3262.500
|
CHIX
|
15:05:26
|
42
|
3263.500
|
LSE
|
15:05:04
|
7
|
3264.500
|
CHIX
|
15:05:04
|
76
|
3264.500
|
CHIX
|
15:05:04
|
117
|
3265.000
|
BATE
|
15:05:03
|
107
|
3265.000
|
BATE
|
15:05:03
|
627
|
3265.500
|
LSE
|
15:05:02
|
113
|
3265.500
|
CHIX
|
15:05:02
|
48
|
3266.000
|
LSE
|
15:05:02
|
250
|
3266.000
|
LSE
|
15:05:02
|
167
|
3266.000
|
CHIX
|
15:05:02
|
153
|
3264.500
|
BATE
|
15:04:21
|
93
|
3265.000
|
CHIX
|
15:04:20
|
122
|
3265.000
|
BATE
|
15:04:20
|
90
|
3265.500
|
CHIX
|
15:04:07
|
39
|
3263.500
|
LSE
|
15:04:00
|
261
|
3263.500
|
LSE
|
15:04:00
|
250
|
3263.500
|
LSE
|
15:04:00
|
132
|
3263.000
|
CHIX
|
15:03:52
|
530
|
3262.500
|
LSE
|
15:03:39
|
103
|
3260.500
|
BATE
|
15:03:12
|
142
|
3260.500
|
BATE
|
15:03:12
|
131
|
3261.000
|
BATE
|
15:02:59
|
96
|
3260.500
|
CHIX
|
15:02:58
|
612
|
3261.000
|
LSE
|
15:02:58
|
98
|
3260.500
|
CHIX
|
15:02:33
|
136
|
3260.500
|
CHIX
|
15:02:33
|
535
|
3259.000
|
LSE
|
15:02:18
|
25
|
3257.000
|
LSE
|
15:02:10
|
510
|
3257.000
|
LSE
|
15:02:10
|
44
|
3255.500
|
LSE
|
15:02:02
|
49
|
3252.500
|
LSE
|
15:01:36
|
69
|
3252.500
|
LSE
|
15:01:36
|
49
|
3252.500
|
LSE
|
15:01:36
|
100
|
3252.500
|
LSE
|
15:01:36
|
159
|
3252.500
|
LSE
|
15:01:36
|
85
|
3251.500
|
CHIX
|
15:01:25
|
84
|
3252.000
|
CHIX
|
15:01:25
|
611
|
3250.000
|
LSE
|
15:00:24
|
565
|
3249.000
|
LSE
|
14:59:53
|
91
|
3249.000
|
CHIX
|
14:59:53
|
104
|
3249.000
|
BATE
|
14:59:53
|
115
|
3249.500
|
BATE
|
14:59:53
|
64
|
3250.000
|
BATE
|
14:59:51
|
50
|
3250.000
|
BATE
|
14:59:51
|
97
|
3250.000
|
CHIX
|
14:59:42
|
80
|
3250.500
|
CHIX
|
14:59:40
|
576
|
3250.500
|
LSE
|
14:59:27
|
88
|
3250.500
|
CHIX
|
14:59:27
|
82
|
3250.500
|
CHIX
|
14:59:16
|
524
|
3250.500
|
LSE
|
14:59:16
|
83
|
3248.000
|
CHIX
|
14:58:36
|
455
|
3248.000
|
LSE
|
14:58:36
|
70
|
3248.000
|
LSE
|
14:58:36
|
20
|
3245.500
|
BATE
|
14:57:32
|
102
|
3245.500
|
BATE
|
14:57:32
|
70
|
3245.500
|
BATE
|
14:57:32
|
20
|
3245.500
|
BATE
|
14:57:32
|
616
|
3246.000
|
LSE
|
14:57:31
|
92
|
3247.000
|
CHIX
|
14:56:47
|
90
|
3247.500
|
CHIX
|
14:56:46
|
98
|
3247.500
|
BATE
|
14:56:46
|
22
|
3247.500
|
BATE
|
14:56:46
|
526
|
3248.500
|
LSE
|
14:56:32
|
96
|
3248.500
|
CHIX
|
14:55:56
|
534
|
3249.000
|
LSE
|
14:55:54
|
28
|
3249.000
|
LSE
|
14:55:53
|
94
|
3249.000
|
CHIX
|
14:55:53
|
564
|
3250.000
|
LSE
|
14:55:07
|
100
|
3250.000
|
BATE
|
14:55:07
|
99
|
3250.000
|
CHIX
|
14:55:07
|
97
|
3252.500
|
BATE
|
14:54:39
|
20
|
3252.500
|
BATE
|
14:54:39
|
91
|
3253.000
|
CHIX
|
14:54:39
|
82
|
3253.000
|
CHIX
|
14:54:39
|
576
|
3253.500
|
LSE
|
14:54:38
|
111
|
3253.500
|
BATE
|
14:54:38
|
122
|
3253.500
|
BATE
|
14:54:38
|
94
|
3254.000
|
CHIX
|
14:54:34
|
139
|
3253.000
|
LSE
|
14:54:00
|
292
|
3253.000
|
LSE
|
14:54:00
|
79
|
3253.000
|
LSE
|
14:54:00
|
139
|
3253.000
|
LSE
|
14:54:00
|
292
|
3253.000
|
LSE
|
14:54:00
|
28
|
3253.000
|
CHIX
|
14:54:00
|
124
|
3253.000
|
CHIX
|
14:53:58
|
190
|
3249.500
|
CHIX
|
14:53:01
|
112
|
3249.500
|
BATE
|
14:53:01
|
111
|
3249.500
|
BATE
|
14:53:01
|
45
|
3249.500
|
LSE
|
14:52:46
|
214
|
3249.500
|
LSE
|
14:52:46
|
92
|
3249.500
|
LSE
|
14:52:46
|
240
|
3249.500
|
LSE
|
14:52:46
|
12
|
3249.500
|
BATE
|
14:52:46
|
445
|
3249.000
|
LSE
|
14:51:53
|
71
|
3249.000
|
LSE
|
14:51:53
|
250
|
3249.500
|
LSE
|
14:51:37
|
32
|
3250.000
|
CHIX
|
14:51:17
|
32
|
3250.000
|
CHIX
|
14:51:17
|
100
|
3250.000
|
CHIX
|
14:51:17
|
4
|
3250.000
|
CHIX
|
14:51:17
|
73
|
3250.000
|
BATE
|
14:51:16
|
8
|
3250.500
|
CHIX
|
14:51:16
|
645
|
3250.500
|
LSE
|
14:50:54
|
114
|
3250.000
|
BATE
|
14:50:31
|
94
|
3251.000
|
CHIX
|
14:50:28
|
2
|
3251.000
|
CHIX
|
14:50:28
|
80
|
3251.000
|
CHIX
|
14:50:03
|
100
|
3251.000
|
BATE
|
14:50:03
|
86
|
3251.000
|
CHIX
|
14:50:03
|
122
|
3251.000
|
BATE
|
14:50:03
|
600
|
3251.250
|
LSE
|
14:49:58
|
90
|
3251.500
|
CHIX
|
14:49:56
|
520
|
3251.250
|
LSE
|
14:49:26
|
96
|
3251.000
|
CHIX
|
14:49:04
|
543
|
3252.000
|
LSE
|
14:48:49
|
53
|
3251.500
|
BATE
|
14:48:18
|
54
|
3251.500
|
BATE
|
14:48:18
|
9
|
3252.000
|
BATE
|
14:48:18
|
103
|
3252.000
|
CHIX
|
14:48:18
|
98
|
3252.000
|
BATE
|
14:48:18
|
638
|
3252.500
|
LSE
|
14:48:18
|
109
|
3252.500
|
BATE
|
14:48:18
|
13
|
3253.000
|
CHIX
|
14:48:16
|
14
|
3253.000
|
CHIX
|
14:48:16
|
14
|
3253.000
|
CHIX
|
14:48:16
|
13
|
3253.000
|
CHIX
|
14:48:16
|
14
|
3253.000
|
CHIX
|
14:48:16
|
14
|
3253.000
|
CHIX
|
14:48:16
|
14
|
3253.000
|
CHIX
|
14:48:16
|
13
|
3253.000
|
CHIX
|
14:48:16
|
13
|
3253.000
|
CHIX
|
14:48:16
|
13
|
3253.000
|
CHIX
|
14:48:16
|
76
|
3252.500
|
CHIX
|
14:48:07
|
13
|
3252.500
|
CHIX
|
14:48:07
|
43
|
3252.500
|
BATE
|
14:47:58
|
81
|
3252.500
|
BATE
|
14:47:58
|
95
|
3252.000
|
CHIX
|
14:47:50
|
214
|
3252.500
|
BATE
|
14:47:36
|
1
|
3252.500
|
BATE
|
14:47:36
|
596
|
3252.250
|
LSE
|
14:47:34
|
689
|
3250.750
|
LSE
|
14:46:57
|
14
|
3251.000
|
CHIX
|
14:46:57
|
97
|
3249.000
|
CHIX
|
14:46:29
|
89
|
3249.000
|
CHIX
|
14:46:29
|
373
|
3249.000
|
LSE
|
14:46:27
|
175
|
3249.000
|
LSE
|
14:46:27
|
20
|
3249.000
|
CHIX
|
14:45:46
|
153
|
3249.000
|
CHIX
|
14:45:46
|
3
|
3249.000
|
CHIX
|
14:45:46
|
572
|
3249.500
|
LSE
|
14:45:34
|
121
|
3249.500
|
BATE
|
14:45:34
|
117
|
3249.500
|
BATE
|
14:45:34
|
110
|
3250.000
|
BATE
|
14:45:28
|
56
|
3250.500
|
CHIX
|
14:45:25
|
532
|
3249.500
|
LSE
|
14:45:05
|
609
|
3248.500
|
LSE
|
14:44:19
|
82
|
3250.000
|
CHIX
|
14:44:09
|
96
|
3251.000
|
CHIX
|
14:44:01
|
418
|
3253.500
|
LSE
|
14:43:47
|
165
|
3253.500
|
LSE
|
14:43:46
|
93
|
3255.500
|
CHIX
|
14:43:19
|
85
|
3256.000
|
CHIX
|
14:43:11
|
34
|
3257.000
|
CHIX
|
14:43:03
|
36
|
3257.000
|
CHIX
|
14:43:03
|
22
|
3257.000
|
CHIX
|
14:43:03
|
634
|
3257.750
|
LSE
|
14:43:02
|
108
|
3256.500
|
BATE
|
14:42:28
|
619
|
3256.500
|
LSE
|
14:42:28
|
123
|
3256.500
|
BATE
|
14:42:28
|
124
|
3256.500
|
BATE
|
14:42:28
|
97
|
3257.000
|
CHIX
|
14:42:25
|
47
|
3257.000
|
CHIX
|
14:42:25
|
37
|
3257.000
|
CHIX
|
14:42:14
|
358
|
3257.500
|
LSE
|
14:42:14
|
125
|
3257.500
|
LSE
|
14:42:14
|
158
|
3257.500
|
LSE
|
14:42:14
|
95
|
3256.000
|
CHIX
|
14:41:35
|
115
|
3256.000
|
LSE
|
14:41:34
|
98
|
3256.000
|
LSE
|
14:41:34
|
17
|
3255.000
|
CHIX
|
14:41:29
|
66
|
3255.000
|
CHIX
|
14:41:29
|
552
|
3256.500
|
LSE
|
14:41:11
|
122
|
3256.500
|
BATE
|
14:40:48
|
111
|
3256.500
|
BATE
|
14:40:48
|
53
|
3257.000
|
CHIX
|
14:40:36
|
30
|
3257.000
|
CHIX
|
14:40:36
|
9
|
3257.000
|
CHIX
|
14:40:36
|
95
|
3257.500
|
CHIX
|
14:40:36
|
174
|
3258.000
|
LSE
|
14:40:35
|
59
|
3258.000
|
LSE
|
14:40:35
|
293
|
3258.000
|
LSE
|
14:40:35
|
87
|
3258.000
|
CHIX
|
14:40:24
|
249
|
3260.000
|
LSE
|
14:40:15
|
135
|
3260.000
|
LSE
|
14:40:15
|
159
|
3260.000
|
LSE
|
14:40:15
|
135
|
3260.000
|
LSE
|
14:40:15
|
21
|
3258.500
|
BATE
|
14:39:42
|
99
|
3258.500
|
BATE
|
14:39:42
|
18
|
3259.000
|
CHIX
|
14:39:41
|
18
|
3259.000
|
CHIX
|
14:39:41
|
17
|
3259.000
|
CHIX
|
14:39:41
|
17
|
3259.000
|
CHIX
|
14:39:41
|
18
|
3259.000
|
CHIX
|
14:39:41
|
17
|
3259.000
|
CHIX
|
14:39:41
|
17
|
3259.000
|
CHIX
|
14:39:41
|
17
|
3259.000
|
CHIX
|
14:39:41
|
80
|
3259.000
|
CHIX
|
14:39:41
|
34
|
3259.500
|
CHIX
|
14:39:38
|
133
|
3259.000
|
LSE
|
14:39:32
|
212
|
3259.000
|
LSE
|
14:39:26
|
20
|
3259.000
|
LSE
|
14:39:20
|
212
|
3259.000
|
LSE
|
14:39:20
|
61
|
3259.500
|
BATE
|
14:38:42
|
57
|
3259.500
|
BATE
|
14:38:42
|
600
|
3260.250
|
LSE
|
14:38:40
|
136
|
3260.500
|
BATE
|
14:38:40
|
17
|
3261.000
|
BATE
|
14:38:36
|
106
|
3261.000
|
BATE
|
14:38:36
|
105
|
3261.000
|
BATE
|
14:38:36
|
75
|
3262.000
|
CHIX
|
14:38:32
|
5
|
3262.000
|
CHIX
|
14:38:32
|
1
|
3262.000
|
CHIX
|
14:38:31
|
4
|
3262.000
|
CHIX
|
14:38:31
|
193
|
3262.000
|
CHIX
|
14:38:31
|
287
|
3262.000
|
LSE
|
14:38:30
|
37
|
3262.000
|
LSE
|
14:38:30
|
212
|
3262.000
|
LSE
|
14:38:30
|
85
|
3262.000
|
CHIX
|
14:38:20
|
51
|
3262.500
|
CHIX
|
14:38:19
|
640
|
3261.500
|
LSE
|
14:38:08
|
192
|
3261.000
|
LSE
|
14:38:02
|
122
|
3260.500
|
CHIX
|
14:37:33
|
117
|
3260.500
|
BATE
|
14:37:32
|
172
|
3261.500
|
LSE
|
14:37:16
|
461
|
3261.500
|
LSE
|
14:37:16
|
93
|
3259.500
|
BATE
|
14:37:00
|
83
|
3260.000
|
CHIX
|
14:36:52
|
114
|
3260.500
|
BATE
|
14:36:50
|
24
|
3261.000
|
CHIX
|
14:36:48
|
6
|
3261.000
|
CHIX
|
14:36:47
|
100
|
3261.000
|
CHIX
|
14:36:47
|
98
|
3261.000
|
CHIX
|
14:36:47
|
523
|
3261.250
|
LSE
|
14:36:38
|
17
|
3260.000
|
CHIX
|
14:36:12
|
4
|
3260.000
|
CHIX
|
14:36:12
|
36
|
3260.500
|
CHIX
|
14:36:12
|
7
|
3260.500
|
CHIX
|
14:36:12
|
73
|
3260.000
|
CHIX
|
14:36:12
|
630
|
3259.750
|
LSE
|
14:36:12
|
94
|
3260.000
|
CHIX
|
14:35:53
|
159
|
3260.000
|
BATE
|
14:35:53
|
127
|
3260.000
|
BATE
|
14:35:53
|
103
|
3260.000
|
BATE
|
14:35:53
|
259
|
3260.500
|
LSE
|
14:35:49
|
296
|
3260.500
|
LSE
|
14:35:41
|
17
|
3261.000
|
CHIX
|
14:35:34
|
92
|
3260.000
|
CHIX
|
14:35:25
|
101
|
3261.000
|
CHIX
|
14:35:16
|
528
|
3261.250
|
LSE
|
14:35:08
|
72
|
3257.500
|
BATE
|
14:34:50
|
677
|
3257.750
|
LSE
|
14:34:50
|
557
|
3257.000
|
LSE
|
14:34:18
|
84
|
3257.500
|
CHIX
|
14:34:09
|
183
|
3258.000
|
BATE
|
14:34:05
|
16
|
3258.000
|
BATE
|
14:34:05
|
13
|
3258.000
|
BATE
|
14:34:05
|
79
|
3258.000
|
BATE
|
14:34:05
|
91
|
3258.000
|
CHIX
|
14:34:04
|
97
|
3258.500
|
CHIX
|
14:34:03
|
99
|
3258.500
|
CHIX
|
14:34:03
|
187
|
3259.000
|
BATE
|
14:34:00
|
591
|
3259.250
|
LSE
|
14:33:57
|
202
|
3258.500
|
LSE
|
14:33:54
|
112
|
3258.500
|
LSE
|
14:33:50
|
95
|
3259.000
|
CHIX
|
14:33:45
|
39
|
3259.000
|
LSE
|
14:33:42
|
81
|
3259.000
|
CHIX
|
14:33:41
|
130
|
3259.000
|
CHIX
|
14:33:38
|
600
|
3259.000
|
LSE
|
14:33:35
|
498
|
3258.000
|
LSE
|
14:33:23
|
5
|
3255.000
|
LSE
|
14:33:08
|
110
|
3255.500
|
CHIX
|
14:32:50
|
540
|
3255.500
|
LSE
|
14:32:49
|
220
|
3256.500
|
LSE
|
14:32:34
|
341
|
3256.500
|
LSE
|
14:32:34
|
276
|
3256.500
|
LSE
|
14:32:34
|
96
|
3253.500
|
CHIX
|
14:32:01
|
129
|
3253.500
|
BATE
|
14:32:01
|
109
|
3254.000
|
BATE
|
14:32:01
|
96
|
3254.000
|
CHIX
|
14:32:01
|
617
|
3255.500
|
LSE
|
14:31:50
|
4
|
3254.000
|
CHIX
|
14:31:32
|
89
|
3254.000
|
CHIX
|
14:31:29
|
49
|
3254.500
|
BATE
|
14:31:25
|
102
|
3254.500
|
BATE
|
14:31:25
|
28
|
3254.500
|
BATE
|
14:31:25
|
27
|
3254.500
|
BATE
|
14:31:25
|
104
|
3255.000
|
BATE
|
14:31:25
|
609
|
3255.000
|
LSE
|
14:31:25
|
98
|
3255.000
|
CHIX
|
14:31:20
|
582
|
3255.000
|
LSE
|
14:31:20
|
117
|
3255.000
|
CHIX
|
14:31:20
|
82
|
3255.500
|
CHIX
|
14:31:10
|
94
|
3255.500
|
CHIX
|
14:31:10
|
45
|
3256.000
|
BATE
|
14:31:10
|
73
|
3256.000
|
BATE
|
14:31:10
|
73
|
3256.000
|
BATE
|
14:31:10
|
29
|
3256.000
|
BATE
|
14:31:10
|
609
|
3256.500
|
LSE
|
14:30:47
|
147
|
3256.500
|
CHIX
|
14:30:36
|
602
|
3257.000
|
LSE
|
14:30:29
|
146
|
3252.000
|
CHIX
|
14:30:00
|
68
|
3252.500
|
LSE
|
14:29:58
|
574
|
3252.500
|
LSE
|
14:29:58
|
106
|
3252.500
|
BATE
|
14:29:58
|
116
|
3252.500
|
BATE
|
14:29:58
|
158
|
3252.500
|
CHIX
|
14:29:58
|
103
|
3253.000
|
BATE
|
14:29:50
|
661
|
3253.000
|
LSE
|
14:29:49
|
553
|
3253.000
|
LSE
|
14:29:49
|
80
|
3253.000
|
CHIX
|
14:29:21
|
84
|
3253.000
|
CHIX
|
14:29:08
|
749
|
3252.250
|
LSE
|
14:28:27
|
36
|
3252.500
|
CHIX
|
14:28:19
|
30
|
3252.500
|
CHIX
|
14:28:19
|
135
|
3252.000
|
BATE
|
14:27:43
|
92
|
3252.000
|
CHIX
|
14:27:43
|
96
|
3252.500
|
CHIX
|
14:27:42
|
591
|
3252.750
|
LSE
|
14:27:36
|
109
|
3250.000
|
BATE
|
14:26:18
|
102
|
3250.000
|
CHIX
|
14:26:18
|
121
|
3250.000
|
BATE
|
14:26:18
|
593
|
3250.250
|
LSE
|
14:25:46
|
91
|
3251.000
|
CHIX
|
14:25:43
|
542
|
3250.500
|
LSE
|
14:25:25
|
577
|
3251.000
|
LSE
|
14:25:17
|
94
|
3246.500
|
CHIX
|
14:23:54
|
24
|
3246.500
|
CHIX
|
14:23:54
|
60
|
3246.500
|
CHIX
|
14:23:54
|
103
|
3246.500
|
BATE
|
14:23:54
|
129
|
3247.500
|
LSE
|
14:23:16
|
433
|
3247.500
|
LSE
|
14:23:16
|
200
|
3246.000
|
LSE
|
14:21:41
|
200
|
3246.000
|
LSE
|
14:21:40
|
86
|
3246.000
|
CHIX
|
14:21:40
|
88
|
3248.000
|
CHIX
|
14:20:26
|
1
|
3248.000
|
CHIX
|
14:20:26
|
250
|
3247.500
|
LSE
|
14:20:18
|
200
|
3247.500
|
LSE
|
14:20:18
|
112
|
3248.000
|
CHIX
|
14:20:09
|
116
|
3247.500
|
BATE
|
14:20:01
|
26
|
3248.000
|
BATE
|
14:20:00
|
13
|
3248.000
|
BATE
|
14:20:00
|
8
|
3248.000
|
BATE
|
14:20:00
|
61
|
3248.000
|
BATE
|
14:20:00
|
649
|
3246.500
|
LSE
|
14:18:16
|
98
|
3247.000
|
CHIX
|
14:18:16
|
112
|
3247.000
|
BATE
|
14:18:16
|
83
|
3248.000
|
CHIX
|
14:17:42
|
80
|
3248.000
|
LSE
|
14:16:41
|
250
|
3248.000
|
LSE
|
14:16:41
|
92
|
3248.500
|
CHIX
|
14:15:55
|
92
|
3248.500
|
CHIX
|
14:15:55
|
104
|
3248.500
|
BATE
|
14:15:55
|
112
|
3249.000
|
LSE
|
14:15:54
|
30
|
3249.000
|
BATE
|
14:15:54
|
74
|
3249.000
|
BATE
|
14:15:54
|
293
|
3249.000
|
LSE
|
14:15:54
|
13
|
3249.000
|
BATE
|
14:15:54
|
116
|
3249.000
|
LSE
|
14:15:54
|
86
|
3249.500
|
CHIX
|
14:15:54
|
613
|
3250.000
|
LSE
|
14:15:45
|
12
|
3249.500
|
LSE
|
14:15:40
|
99
|
3248.500
|
CHIX
|
14:13:07
|
71
|
3248.500
|
BATE
|
14:13:07
|
31
|
3248.500
|
BATE
|
14:13:07
|
100
|
3249.000
|
BATE
|
14:12:57
|
30
|
3249.000
|
BATE
|
14:12:57
|
86
|
3249.000
|
BATE
|
14:12:57
|
521
|
3248.500
|
LSE
|
14:11:47
|
80
|
3248.500
|
CHIX
|
14:11:00
|
54
|
3248.500
|
CHIX
|
14:11:00
|
576
|
3248.500
|
LSE
|
14:11:00
|
35
|
3248.500
|
CHIX
|
14:11:00
|
309
|
3249.000
|
LSE
|
14:08:22
|
250
|
3249.000
|
LSE
|
14:08:22
|
96
|
3249.500
|
CHIX
|
14:07:42
|
90
|
3249.500
|
CHIX
|
14:07:30
|
302
|
3248.500
|
LSE
|
14:07:00
|
57
|
3249.000
|
CHIX
|
14:06:57
|
81
|
3249.000
|
CHIX
|
14:06:57
|
80
|
3246.500
|
BATE
|
14:06:26
|
104
|
3246.500
|
BATE
|
14:06:26
|
406
|
3246.500
|
LSE
|
14:05:35
|
128
|
3246.500
|
LSE
|
14:05:35
|
103
|
3247.000
|
BATE
|
14:05:14
|
160
|
3247.000
|
BATE
|
14:05:14
|
82
|
3247.000
|
CHIX
|
14:05:14
|
91
|
3247.500
|
CHIX
|
14:04:55
|
65
|
3247.500
|
CHIX
|
14:04:55
|
50
|
3247.500
|
CHIX
|
14:04:55
|
103
|
3247.500
|
BATE
|
14:04:20
|
104
|
3247.500
|
BATE
|
14:03:37
|
645
|
3248.000
|
LSE
|
14:03:37
|
1
|
3247.500
|
BATE
|
14:03:31
|
8
|
3247.000
|
BATE
|
14:03:28
|
202
|
3246.500
|
LSE
|
14:02:46
|
378
|
3246.500
|
LSE
|
14:02:46
|
98
|
3241.000
|
CHIX
|
14:00:18
|
573
|
3241.000
|
LSE
|
14:00:18
|
100
|
3241.000
|
CHIX
|
13:59:31
|
90
|
3241.000
|
CHIX
|
13:59:31
|
627
|
3241.000
|
LSE
|
13:59:31
|
94
|
3241.000
|
CHIX
|
13:59:31
|
638
|
3237.000
|
LSE
|
13:56:21
|
119
|
3236.000
|
BATE
|
13:55:28
|
85
|
3236.500
|
CHIX
|
13:55:25
|
4
|
3236.500
|
CHIX
|
13:55:25
|
121
|
3237.000
|
BATE
|
13:55:14
|
118
|
3237.500
|
CHIX
|
13:55:02
|
93
|
3238.000
|
CHIX
|
13:55:02
|
670
|
3238.500
|
LSE
|
13:54:54
|
15
|
3238.500
|
LSE
|
13:54:40
|
15
|
3238.500
|
LSE
|
13:54:40
|
15
|
3238.500
|
LSE
|
13:54:40
|
15
|
3238.500
|
LSE
|
13:54:40
|
15
|
3238.500
|
LSE
|
13:54:40
|
15
|
3238.500
|
LSE
|
13:54:40
|
13
|
3238.500
|
LSE
|
13:54:40
|
2
|
3238.500
|
LSE
|
13:54:40
|
26
|
3238.500
|
LSE
|
13:54:40
|
102
|
3236.000
|
LSE
|
13:53:59
|
105
|
3236.000
|
LSE
|
13:53:59
|
107
|
3234.500
|
BATE
|
13:52:13
|
73
|
3235.000
|
CHIX
|
13:51:48
|
579
|
3235.500
|
LSE
|
13:51:48
|
10
|
3235.500
|
LSE
|
13:51:48
|
106
|
3235.000
|
BATE
|
13:51:48
|
99
|
3235.000
|
CHIX
|
13:51:48
|
18
|
3235.500
|
LSE
|
13:51:18
|
13
|
3235.500
|
LSE
|
13:51:18
|
15
|
3235.500
|
LSE
|
13:51:18
|
31
|
3235.500
|
LSE
|
13:51:18
|
97
|
3231.000
|
BATE
|
13:50:09
|
46
|
3231.500
|
CHIX
|
13:49:10
|
100
|
3231.500
|
CHIX
|
13:49:10
|
508
|
3231.500
|
LSE
|
13:49:10
|
127
|
3231.500
|
LSE
|
13:49:10
|
250
|
3232.000
|
LSE
|
13:48:50
|
92
|
3228.500
|
CHIX
|
13:47:03
|
116
|
3231.500
|
BATE
|
13:46:24
|
95
|
3231.500
|
CHIX
|
13:46:23
|
83
|
3232.500
|
CHIX
|
13:46:16
|
109
|
3232.500
|
BATE
|
13:46:16
|
539
|
3232.500
|
LSE
|
13:46:12
|
561
|
3233.500
|
LSE
|
13:43:57
|
80
|
3232.500
|
CHIX
|
13:43:07
|
90
|
3232.500
|
BATE
|
13:43:07
|
86
|
3232.500
|
CHIX
|
13:43:07
|
95
|
3232.500
|
CHIX
|
13:43:07
|
630
|
3233.000
|
LSE
|
13:42:18
|
107
|
3232.000
|
BATE
|
13:40:19
|
92
|
3232.500
|
CHIX
|
13:40:19
|
117
|
3233.000
|
BATE
|
13:40:11
|
96
|
3233.000
|
CHIX
|
13:40:11
|
626
|
3233.000
|
LSE
|
13:40:11
|
39
|
3231.000
|
CHIX
|
13:38:36
|
90
|
3231.000
|
CHIX
|
13:38:36
|
554
|
3231.000
|
LSE
|
13:38:08
|
23
|
3227.500
|
LSE
|
13:37:20
|
34
|
3228.500
|
BATE
|
13:37:15
|
78
|
3228.500
|
BATE
|
13:37:15
|
98
|
3230.000
|
CHIX
|
13:36:14
|
29
|
3230.000
|
CHIX
|
13:36:14
|
70
|
3230.000
|
BATE
|
13:35:57
|
33
|
3230.000
|
BATE
|
13:35:57
|
58
|
3230.000
|
CHIX
|
13:35:57
|
266
|
3231.500
|
LSE
|
13:35:40
|
250
|
3231.500
|
LSE
|
13:35:40
|
60
|
3230.500
|
BATE
|
13:35:20
|
22
|
3230.500
|
BATE
|
13:35:20
|
31
|
3230.500
|
BATE
|
13:35:20
|
301
|
3231.500
|
LSE
|
13:35:00
|
295
|
3231.500
|
LSE
|
13:35:00
|
86
|
3229.500
|
CHIX
|
13:33:22
|
100
|
3230.000
|
BATE
|
13:33:22
|
86
|
3229.500
|
CHIX
|
13:32:41
|
185
|
3229.500
|
CHIX
|
13:32:41
|
569
|
3230.000
|
LSE
|
13:32:09
|
122
|
3230.000
|
BATE
|
13:31:08
|
96
|
3231.500
|
CHIX
|
13:30:52
|
96
|
3232.000
|
LSE
|
13:30:51
|
524
|
3232.000
|
LSE
|
13:30:50
|
250
|
3231.000
|
LSE
|
13:30:15
|
114
|
3231.500
|
BATE
|
13:29:00
|
94
|
3232.000
|
CHIX
|
13:28:55
|
577
|
3232.500
|
LSE
|
13:28:55
|
110
|
3232.000
|
CHIX
|
13:27:52
|
118
|
3232.000
|
BATE
|
13:27:52
|
582
|
3231.500
|
LSE
|
13:25:31
|
81
|
3234.500
|
CHIX
|
13:24:35
|
212
|
3236.000
|
LSE
|
13:23:41
|
250
|
3236.000
|
LSE
|
13:23:41
|
98
|
3238.500
|
CHIX
|
13:22:44
|
116
|
3239.500
|
BATE
|
13:22:41
|
411
|
3241.000
|
LSE
|
13:21:33
|
99
|
3241.000
|
CHIX
|
13:21:33
|
105
|
3241.000
|
BATE
|
13:21:33
|
169
|
3241.000
|
LSE
|
13:21:25
|
84
|
3240.500
|
CHIX
|
13:19:20
|
94
|
3240.500
|
LSE
|
13:19:20
|
515
|
3240.500
|
LSE
|
13:19:20
|
114
|
3240.500
|
BATE
|
13:19:20
|
89
|
3240.500
|
CHIX
|
13:19:20
|
93
|
3240.500
|
CHIX
|
13:16:54
|
473
|
3239.500
|
LSE
|
13:15:53
|
85
|
3239.500
|
LSE
|
13:15:53
|
124
|
3240.000
|
BATE
|
13:15:16
|
98
|
3241.000
|
CHIX
|
13:14:25
|
521
|
3242.000
|
LSE
|
13:14:01
|
117
|
3241.000
|
BATE
|
13:13:00
|
27
|
3241.500
|
CHIX
|
13:12:38
|
63
|
3241.500
|
CHIX
|
13:12:38
|
525
|
3240.000
|
LSE
|
13:11:06
|
14
|
3240.500
|
CHIX
|
13:10:29
|
76
|
3240.500
|
CHIX
|
13:10:29
|
122
|
3241.000
|
BATE
|
13:10:29
|
98
|
3241.500
|
CHIX
|
13:10:28
|
594
|
3243.500
|
LSE
|
13:08:15
|
99
|
3243.500
|
CHIX
|
13:08:15
|
81
|
3243.500
|
BATE
|
13:08:15
|
94
|
3243.500
|
CHIX
|
13:08:15
|
42
|
3243.500
|
BATE
|
13:08:15
|
567
|
3243.500
|
LSE
|
13:07:14
|
40
|
3242.000
|
LSE
|
13:05:20
|
113
|
3244.000
|
BATE
|
13:04:11
|
28
|
3244.000
|
BATE
|
13:04:11
|
22
|
3244.000
|
BATE
|
13:04:11
|
39
|
3244.000
|
CHIX
|
13:04:11
|
33
|
3244.000
|
BATE
|
13:04:11
|
46
|
3244.000
|
CHIX
|
13:04:11
|
25
|
3244.000
|
BATE
|
13:04:11
|
16
|
3244.000
|
BATE
|
13:04:11
|
210
|
3244.500
|
LSE
|
13:03:50
|
83
|
3244.500
|
CHIX
|
13:03:50
|
119
|
3245.000
|
BATE
|
13:03:25
|
9
|
3243.000
|
CHIX
|
13:02:18
|
9
|
3243.000
|
CHIX
|
13:02:18
|
95
|
3243.500
|
CHIX
|
13:02:03
|
385
|
3243.500
|
LSE
|
13:02:03
|
227
|
3243.500
|
LSE
|
13:02:03
|
94
|
3243.500
|
CHIX
|
13:02:03
|
147
|
3243.500
|
LSE
|
13:01:49
|
250
|
3243.500
|
LSE
|
13:01:49
|
250
|
3243.000
|
LSE
|
13:00:18
|
24
|
3239.000
|
CHIX
|
12:58:11
|
83
|
3240.000
|
CHIX
|
12:57:52
|
105
|
3240.000
|
BATE
|
12:57:52
|
576
|
3240.000
|
LSE
|
12:57:52
|
89
|
3239.000
|
LSE
|
12:56:53
|
73
|
3239.000
|
CHIX
|
12:56:13
|
32
|
3242.000
|
LSE
|
12:54:53
|
114
|
3242.000
|
BATE
|
12:54:53
|
517
|
3242.000
|
LSE
|
12:54:53
|
113
|
3242.000
|
BATE
|
12:54:53
|
91
|
3242.000
|
CHIX
|
12:54:53
|
92
|
3242.000
|
CHIX
|
12:54:53
|
87
|
3242.000
|
CHIX
|
12:52:37
|
549
|
3242.500
|
LSE
|
12:52:37
|
38
|
3239.000
|
BATE
|
12:50:47
|
72
|
3239.000
|
BATE
|
12:50:47
|
91
|
3240.000
|
CHIX
|
12:49:27
|
557
|
3241.500
|
LSE
|
12:48:32
|
52
|
3241.500
|
LSE
|
12:48:32
|
80
|
3241.000
|
CHIX
|
12:46:44
|
116
|
3243.000
|
BATE
|
12:46:16
|
85
|
3243.500
|
CHIX
|
12:46:16
|
135
|
3243.500
|
LSE
|
12:45:37
|
250
|
3243.500
|
LSE
|
12:45:37
|
95
|
3244.000
|
LSE
|
12:45:37
|
115
|
3244.000
|
LSE
|
12:45:37
|
111
|
3243.500
|
BATE
|
12:45:37
|
87
|
3244.000
|
CHIX
|
12:45:37
|
86
|
3242.500
|
CHIX
|
12:43:05
|
84
|
3243.000
|
BATE
|
12:43:05
|
31
|
3243.000
|
BATE
|
12:43:05
|
23
|
3243.500
|
CHIX
|
12:43:04
|
62
|
3243.500
|
CHIX
|
12:43:04
|
256
|
3244.000
|
LSE
|
12:43:04
|
294
|
3244.000
|
LSE
|
12:43:04
|
605
|
3241.000
|
LSE
|
12:40:43
|
7
|
3240.500
|
CHIX
|
12:40:00
|
65
|
3240.500
|
CHIX
|
12:40:00
|
18
|
3240.500
|
CHIX
|
12:40:00
|
88
|
3240.500
|
CHIX
|
12:40:00
|
113
|
3240.500
|
BATE
|
12:40:00
|
598
|
3241.500
|
LSE
|
12:39:20
|
250
|
3238.000
|
LSE
|
12:37:17
|
123
|
3238.000
|
BATE
|
12:37:17
|
109
|
3238.000
|
BATE
|
12:37:17
|
86
|
3238.500
|
CHIX
|
12:36:50
|
84
|
3238.500
|
CHIX
|
12:36:50
|
80
|
3238.500
|
CHIX
|
12:36:50
|
595
|
3236.000
|
LSE
|
12:34:38
|
569
|
3237.000
|
LSE
|
12:32:36
|
97
|
3235.500
|
CHIX
|
12:31:46
|
122
|
3240.500
|
BATE
|
12:30:38
|
93
|
3243.500
|
CHIX
|
12:30:28
|
338
|
3245.000
|
LSE
|
12:29:57
|
73
|
3245.000
|
LSE
|
12:29:57
|
115
|
3245.000
|
LSE
|
12:29:57
|
10
|
3245.000
|
LSE
|
12:29:57
|
97
|
3243.500
|
CHIX
|
12:28:57
|
10
|
3244.000
|
BATE
|
12:28:55
|
95
|
3244.000
|
BATE
|
12:28:55
|
557
|
3246.000
|
LSE
|
12:27:53
|
85
|
3246.000
|
CHIX
|
12:27:53
|
121
|
3245.500
|
BATE
|
12:26:29
|
16
|
3246.000
|
CHIX
|
12:25:41
|
50
|
3246.000
|
CHIX
|
12:25:41
|
23
|
3246.000
|
CHIX
|
12:25:41
|
44
|
3247.000
|
CHIX
|
12:25:24
|
27
|
3247.000
|
CHIX
|
12:25:24
|
536
|
3247.000
|
LSE
|
12:25:24
|
24
|
3247.000
|
CHIX
|
12:25:24
|
104
|
3247.500
|
BATE
|
12:21:50
|
10
|
3247.500
|
BATE
|
12:21:50
|
95
|
3248.500
|
CHIX
|
12:21:50
|
100
|
3248.500
|
BATE
|
12:21:50
|
490
|
3249.500
|
LSE
|
12:21:36
|
106
|
3249.500
|
LSE
|
12:21:36
|
97
|
3249.500
|
CHIX
|
12:18:55
|
566
|
3250.500
|
LSE
|
12:18:47
|
22
|
3250.500
|
BATE
|
12:18:47
|
91
|
3250.500
|
BATE
|
12:18:47
|
7
|
3251.000
|
CHIX
|
12:18:47
|
78
|
3251.000
|
CHIX
|
12:18:20
|
113
|
3251.500
|
BATE
|
12:18:16
|
107
|
3251.500
|
BATE
|
12:18:16
|
95
|
3251.500
|
CHIX
|
12:18:16
|
589
|
3252.000
|
LSE
|
12:18:13
|
78
|
3252.000
|
CHIX
|
12:17:51
|
18
|
3252.000
|
CHIX
|
12:17:50
|
17
|
3250.500
|
LSE
|
12:16:00
|
31
|
3248.500
|
CHIX
|
12:15:33
|
529
|
3249.500
|
LSE
|
12:14:07
|
83
|
3250.000
|
CHIX
|
12:13:44
|
4
|
3246.000
|
CHIX
|
12:12:00
|
3
|
3246.000
|
CHIX
|
12:12:00
|
518
|
3249.500
|
LSE
|
12:10:34
|
116
|
3249.500
|
LSE
|
12:10:34
|
97
|
3249.500
|
CHIX
|
12:10:34
|
109
|
3249.500
|
BATE
|
12:10:34
|
106
|
3249.500
|
BATE
|
12:10:34
|
87
|
3249.500
|
CHIX
|
12:10:34
|
135
|
3249.500
|
BATE
|
12:10:34
|
110
|
3250.000
|
LSE
|
12:08:47
|
36
|
3250.000
|
LSE
|
12:08:47
|
269
|
3250.000
|
LSE
|
12:08:47
|
26
|
3250.000
|
LSE
|
12:08:47
|
179
|
3250.000
|
LSE
|
12:08:47
|
84
|
3248.500
|
CHIX
|
12:07:21
|
22
|
3248.500
|
CHIX
|
12:07:04
|
72
|
3248.500
|
CHIX
|
12:07:04
|
571
|
3249.000
|
LSE
|
12:07:03
|
3
|
3246.000
|
CHIX
|
12:04:19
|
89
|
3246.000
|
CHIX
|
12:03:54
|
524
|
3247.000
|
LSE
|
12:03:54
|
105
|
3248.000
|
BATE
|
12:03:39
|
123
|
3248.500
|
BATE
|
12:03:19
|
82
|
3248.500
|
CHIX
|
12:03:09
|
7
|
3248.500
|
CHIX
|
12:03:09
|
73
|
3248.500
|
CHIX
|
12:03:07
|
39
|
3248.500
|
CHIX
|
12:03:07
|
187
|
3250.500
|
LSE
|
12:02:56
|
36
|
3248.500
|
CHIX
|
12:02:05
|
252
|
3249.500
|
LSE
|
12:02:01
|
162
|
3249.500
|
LSE
|
12:02:01
|
143
|
3249.500
|
LSE
|
12:02:01
|
106
|
3248.500
|
LSE
|
12:01:40
|
24
|
3248.500
|
CHIX
|
12:01:40
|
154
|
3248.500
|
LSE
|
12:01:37
|
6
|
3248.500
|
BATE
|
12:01:37
|
88
|
3248.500
|
CHIX
|
12:00:00
|
101
|
3248.500
|
BATE
|
12:00:00
|
572
|
3249.000
|
LSE
|
11:59:14
|
96
|
3249.000
|
CHIX
|
11:59:14
|
151
|
3250.500
|
BATE
|
11:57:34
|
92
|
3250.000
|
CHIX
|
11:57:21
|
620
|
3250.750
|
LSE
|
11:56:13
|
81
|
3247.500
|
CHIX
|
11:55:28
|
17
|
3248.500
|
CHIX
|
11:55:26
|
46
|
3248.500
|
CHIX
|
11:55:26
|
23
|
3248.500
|
CHIX
|
11:55:26
|
124
|
3248.500
|
BATE
|
11:55:26
|
578
|
3249.000
|
LSE
|
11:55:26
|
94
|
3248.000
|
CHIX
|
11:53:56
|
585
|
3249.500
|
LSE
|
11:52:56
|
40
|
3249.500
|
LSE
|
11:52:56
|
48
|
3247.500
|
LSE
|
11:51:37
|
84
|
3247.500
|
CHIX
|
11:50:59
|
86
|
3249.000
|
CHIX
|
11:50:10
|
121
|
3249.500
|
BATE
|
11:50:10
|
102
|
3249.500
|
BATE
|
11:50:10
|
529
|
3249.500
|
LSE
|
11:50:10
|
115
|
3249.500
|
BATE
|
11:50:10
|
3
|
3249.500
|
CHIX
|
11:47:50
|
111
|
3249.500
|
CHIX
|
11:47:50
|
20
|
3249.000
|
CHIX
|
11:47:31
|
81
|
3249.000
|
CHIX
|
11:47:27
|
565
|
3249.500
|
LSE
|
11:46:13
|
57
|
3246.000
|
CHIX
|
11:43:46
|
23
|
3246.000
|
CHIX
|
11:43:46
|
531
|
3246.500
|
LSE
|
11:43:43
|
112
|
3246.500
|
BATE
|
11:43:35
|
11
|
3246.500
|
BATE
|
11:43:35
|
46
|
3246.500
|
BATE
|
11:43:18
|
47
|
3246.500
|
BATE
|
11:43:17
|
99
|
3247.000
|
CHIX
|
11:43:17
|
7
|
3246.500
|
BATE
|
11:43:17
|
13
|
3248.000
|
CHIX
|
11:41:04
|
82
|
3248.000
|
CHIX
|
11:41:03
|
648
|
3250.000
|
LSE
|
11:40:58
|
95
|
3248.500
|
CHIX
|
11:39:19
|
118
|
3249.000
|
BATE
|
11:39:18
|
183
|
3249.000
|
LSE
|
11:38:21
|
407
|
3249.000
|
LSE
|
11:38:21
|
94
|
3248.000
|
CHIX
|
11:35:51
|
115
|
3248.500
|
BATE
|
11:35:49
|
25
|
3250.500
|
CHIX
|
11:35:18
|
80
|
3250.500
|
CHIX
|
11:35:18
|
638
|
3250.000
|
LSE
|
11:35:18
|
85
|
3248.000
|
CHIX
|
11:33:25
|
4
|
3248.000
|
BATE
|
11:33:25
|
112
|
3248.000
|
BATE
|
11:33:25
|
126
|
3248.000
|
BATE
|
11:33:25
|
94
|
3248.000
|
CHIX
|
11:33:25
|
114
|
3247.000
|
LSE
|
11:32:26
|
250
|
3247.000
|
LSE
|
11:32:26
|
200
|
3247.000
|
LSE
|
11:32:26
|
98
|
3243.500
|
CHIX
|
11:32:03
|
286
|
3243.500
|
LSE
|
11:31:05
|
250
|
3243.500
|
LSE
|
11:31:05
|
108
|
3239.500
|
BATE
|
11:29:14
|
105
|
3239.500
|
BATE
|
11:29:14
|
90
|
3239.000
|
CHIX
|
11:28:05
|
619
|
3239.000
|
LSE
|
11:27:34
|
10
|
3239.000
|
LSE
|
11:27:24
|
92
|
3236.500
|
CHIX
|
11:26:56
|
200
|
3237.500
|
LSE
|
11:26:27
|
91
|
3237.000
|
CHIX
|
11:25:05
|
67
|
3237.000
|
BATE
|
11:25:05
|
50
|
3237.000
|
BATE
|
11:25:05
|
112
|
3237.000
|
BATE
|
11:25:05
|
613
|
3237.500
|
LSE
|
11:24:25
|
96
|
3237.500
|
CHIX
|
11:24:25
|
533
|
3238.000
|
LSE
|
11:21:43
|
68
|
3237.000
|
BATE
|
11:21:16
|
39
|
3237.000
|
BATE
|
11:21:16
|
87
|
3238.500
|
CHIX
|
11:20:50
|
88
|
3241.000
|
CHIX
|
11:20:41
|
544
|
3242.000
|
LSE
|
11:20:24
|
93
|
3239.500
|
CHIX
|
11:18:04
|
90
|
3240.000
|
CHIX
|
11:17:45
|
629
|
3241.000
|
LSE
|
11:17:13
|
99
|
3238.500
|
CHIX
|
11:16:05
|
478
|
3241.000
|
LSE
|
11:15:18
|
7
|
3241.000
|
LSE
|
11:15:18
|
98
|
3241.000
|
LSE
|
11:15:17
|
27
|
3241.000
|
BATE
|
11:15:17
|
78
|
3241.000
|
BATE
|
11:15:13
|
114
|
3241.500
|
BATE
|
11:14:37
|
114
|
3242.500
|
BATE
|
11:14:28
|
84
|
3242.500
|
CHIX
|
11:14:28
|
273
|
3243.000
|
LSE
|
11:14:23
|
276
|
3243.000
|
LSE
|
11:14:23
|
131
|
3243.000
|
CHIX
|
11:14:23
|
99
|
3243.500
|
CHIX
|
11:14:23
|
4
|
3237.000
|
CHIX
|
11:10:40
|
38
|
3237.500
|
BATE
|
11:09:48
|
78
|
3237.500
|
BATE
|
11:09:48
|
131
|
3238.500
|
CHIX
|
11:09:22
|
3
|
3238.500
|
CHIX
|
11:09:22
|
113
|
3239.000
|
LSE
|
11:08:53
|
250
|
3239.000
|
LSE
|
11:08:53
|
210
|
3239.000
|
LSE
|
11:08:53
|
604
|
3239.000
|
LSE
|
11:08:53
|
93
|
3238.500
|
CHIX
|
11:08:53
|
61
|
3231.500
|
CHIX
|
11:06:39
|
19
|
3231.500
|
CHIX
|
11:06:39
|
112
|
3231.500
|
BATE
|
11:06:39
|
110
|
3232.500
|
BATE
|
11:06:18
|
171
|
3233.000
|
LSE
|
11:06:18
|
64
|
3233.000
|
LSE
|
11:06:18
|
385
|
3233.000
|
LSE
|
11:06:12
|
93
|
3233.000
|
CHIX
|
11:06:12
|
545
|
3230.000
|
LSE
|
11:04:32
|
222
|
3228.500
|
LSE
|
11:02:29
|
13
|
3228.500
|
LSE
|
11:02:29
|
5
|
3229.000
|
CHIX
|
11:01:53
|
87
|
3229.000
|
CHIX
|
11:01:53
|
87
|
3229.000
|
CHIX
|
11:01:53
|
109
|
3229.000
|
BATE
|
11:01:53
|
250
|
3231.000
|
LSE
|
11:01:15
|
255
|
3231.000
|
LSE
|
11:01:15
|
103
|
3230.500
|
BATE
|
10:59:26
|
92
|
3231.000
|
CHIX
|
10:59:16
|
21
|
3231.500
|
BATE
|
10:59:06
|
385
|
3232.000
|
LSE
|
10:58:43
|
198
|
3232.000
|
LSE
|
10:58:43
|
97
|
3231.500
|
CHIX
|
10:57:53
|
102
|
3231.500
|
BATE
|
10:57:45
|
65
|
3230.500
|
CHIX
|
10:56:49
|
15
|
3230.500
|
CHIX
|
10:56:49
|
515
|
3234.000
|
LSE
|
10:55:59
|
47
|
3234.000
|
LSE
|
10:55:50
|
44
|
3234.000
|
LSE
|
10:55:49
|
103
|
3233.000
|
BATE
|
10:54:37
|
99
|
3233.500
|
CHIX
|
10:54:36
|
121
|
3233.500
|
LSE
|
10:54:36
|
423
|
3233.500
|
LSE
|
10:54:36
|
99
|
3233.500
|
CHIX
|
10:54:36
|
114
|
3233.000
|
BATE
|
10:52:27
|
47
|
3235.000
|
CHIX
|
10:51:06
|
40
|
3235.000
|
CHIX
|
10:51:06
|
151
|
3235.500
|
LSE
|
10:51:05
|
180
|
3235.500
|
LSE
|
10:51:05
|
247
|
3235.500
|
LSE
|
10:51:05
|
110
|
3237.500
|
BATE
|
10:49:18
|
91
|
3238.000
|
CHIX
|
10:48:51
|
292
|
3238.000
|
LSE
|
10:48:22
|
63
|
3238.000
|
LSE
|
10:48:20
|
169
|
3238.000
|
LSE
|
10:48:20
|
88
|
3239.000
|
CHIX
|
10:47:20
|
124
|
3239.500
|
BATE
|
10:47:02
|
83
|
3240.000
|
CHIX
|
10:46:49
|
118
|
3240.000
|
BATE
|
10:46:04
|
528
|
3241.000
|
LSE
|
10:46:02
|
3
|
3240.500
|
CHIX
|
10:45:20
|
561
|
3235.000
|
LSE
|
10:43:47
|
98
|
3234.000
|
CHIX
|
10:43:28
|
96
|
3234.500
|
CHIX
|
10:42:39
|
113
|
3235.000
|
BATE
|
10:42:10
|
90
|
3236.000
|
CHIX
|
10:42:09
|
138
|
3237.000
|
LSE
|
10:41:12
|
136
|
3237.000
|
LSE
|
10:41:12
|
250
|
3237.000
|
LSE
|
10:41:12
|
39
|
3236.500
|
CHIX
|
10:40:02
|
56
|
3236.500
|
CHIX
|
10:40:02
|
630
|
3237.500
|
LSE
|
10:39:49
|
104
|
3237.500
|
BATE
|
10:38:49
|
92
|
3239.000
|
CHIX
|
10:37:41
|
102
|
3239.500
|
BATE
|
10:37:41
|
117
|
3239.500
|
BATE
|
10:37:41
|
76
|
3240.000
|
CHIX
|
10:37:40
|
23
|
3240.000
|
CHIX
|
10:37:40
|
564
|
3239.500
|
LSE
|
10:36:08
|
97
|
3234.500
|
CHIX
|
10:33:58
|
94
|
3235.000
|
LSE
|
10:33:58
|
470
|
3235.000
|
LSE
|
10:33:58
|
78
|
3235.000
|
CHIX
|
10:32:17
|
13
|
3235.000
|
CHIX
|
10:32:17
|
106
|
3235.000
|
BATE
|
10:32:17
|
148
|
3235.500
|
LSE
|
10:32:17
|
392
|
3235.500
|
LSE
|
10:32:17
|
85
|
3233.500
|
CHIX
|
10:30:47
|
72
|
3233.500
|
BATE
|
10:30:46
|
13
|
3233.500
|
BATE
|
10:30:46
|
16
|
3233.500
|
BATE
|
10:30:46
|
91
|
3236.000
|
CHIX
|
10:29:34
|
557
|
3237.500
|
LSE
|
10:29:33
|
9
|
3236.000
|
BATE
|
10:29:04
|
92
|
3236.000
|
BATE
|
10:29:03
|
86
|
3236.000
|
CHIX
|
10:29:03
|
643
|
3233.000
|
LSE
|
10:26:37
|
78
|
3233.500
|
BATE
|
10:26:37
|
24
|
3233.500
|
BATE
|
10:26:37
|
97
|
3234.000
|
CHIX
|
10:26:33
|
78
|
3233.500
|
CHIX
|
10:25:18
|
69
|
3234.000
|
CHIX
|
10:25:17
|
22
|
3234.000
|
CHIX
|
10:25:17
|
600
|
3233.500
|
LSE
|
10:24:39
|
92
|
3230.500
|
CHIX
|
10:23:33
|
112
|
3231.000
|
BATE
|
10:23:33
|
8
|
3232.500
|
CHIX
|
10:23:00
|
48
|
3232.500
|
BATE
|
10:22:25
|
40
|
3232.500
|
BATE
|
10:22:25
|
28
|
3232.500
|
BATE
|
10:22:25
|
595
|
3233.000
|
LSE
|
10:22:25
|
99
|
3232.500
|
CHIX
|
10:21:29
|
12
|
3233.000
|
BATE
|
10:20:10
|
37
|
3233.000
|
CHIX
|
10:20:10
|
77
|
3233.000
|
BATE
|
10:20:10
|
40
|
3233.000
|
BATE
|
10:20:10
|
46
|
3234.000
|
CHIX
|
10:20:02
|
101
|
3234.000
|
CHIX
|
10:20:02
|
3
|
3233.500
|
CHIX
|
10:20:02
|
28
|
3233.000
|
BATE
|
10:20:02
|
49
|
3233.000
|
CHIX
|
10:20:02
|
70
|
3233.000
|
BATE
|
10:20:02
|
10
|
3233.000
|
BATE
|
10:20:02
|
127
|
3233.500
|
LSE
|
10:20:02
|
458
|
3233.500
|
LSE
|
10:20:02
|
90
|
3232.500
|
CHIX
|
10:18:05
|
263
|
3233.500
|
LSE
|
10:17:53
|
335
|
3233.500
|
LSE
|
10:17:53
|
525
|
3227.500
|
LSE
|
10:16:06
|
117
|
3228.500
|
BATE
|
10:15:32
|
37
|
3228.500
|
BATE
|
10:15:32
|
51
|
3228.500
|
BATE
|
10:15:32
|
15
|
3228.500
|
BATE
|
10:15:32
|
79
|
3230.000
|
CHIX
|
10:15:00
|
100
|
3230.000
|
CHIX
|
10:15:00
|
26
|
3229.500
|
LSE
|
10:14:00
|
250
|
3229.500
|
LSE
|
10:14:00
|
124
|
3229.000
|
LSE
|
10:14:00
|
230
|
3229.000
|
LSE
|
10:14:00
|
81
|
3229.000
|
CHIX
|
10:14:00
|
580
|
3225.500
|
LSE
|
10:12:19
|
113
|
3222.500
|
BATE
|
10:11:05
|
95
|
3223.000
|
CHIX
|
10:11:05
|
120
|
3227.500
|
BATE
|
10:09:53
|
91
|
3227.500
|
CHIX
|
10:09:53
|
205
|
3228.500
|
LSE
|
10:09:53
|
379
|
3228.500
|
LSE
|
10:09:53
|
87
|
3228.500
|
CHIX
|
10:09:53
|
556
|
3228.500
|
LSE
|
10:08:09
|
44
|
3226.500
|
CHIX
|
10:06:59
|
36
|
3226.500
|
CHIX
|
10:06:59
|
104
|
3229.500
|
BATE
|
10:06:20
|
98
|
3230.500
|
CHIX
|
10:05:27
|
250
|
3232.000
|
LSE
|
10:05:16
|
44
|
3232.000
|
LSE
|
10:05:16
|
296
|
3232.000
|
LSE
|
10:05:16
|
6
|
3234.000
|
CHIX
|
10:04:50
|
85
|
3234.000
|
CHIX
|
10:04:50
|
4
|
3234.000
|
CHIX
|
10:04:47
|
110
|
3234.000
|
BATE
|
10:04:44
|
80
|
3234.500
|
CHIX
|
10:04:13
|
531
|
3234.500
|
LSE
|
10:03:29
|
124
|
3234.000
|
BATE
|
10:02:52
|
99
|
3234.000
|
CHIX
|
10:02:01
|
89
|
3235.000
|
LSE
|
10:01:49
|
444
|
3235.000
|
LSE
|
10:01:49
|
107
|
3236.500
|
BATE
|
10:00:01
|
87
|
3236.500
|
CHIX
|
10:00:01
|
94
|
3237.500
|
CHIX
|
09:59:59
|
267
|
3239.500
|
LSE
|
09:59:19
|
47
|
3239.500
|
LSE
|
09:59:19
|
250
|
3239.500
|
LSE
|
09:59:19
|
7
|
3239.000
|
BATE
|
09:59:05
|
116
|
3239.000
|
BATE
|
09:59:05
|
85
|
3240.000
|
CHIX
|
09:57:37
|
346
|
3241.500
|
LSE
|
09:57:19
|
250
|
3241.500
|
LSE
|
09:57:19
|
107
|
3243.000
|
BATE
|
09:55:55
|
94
|
3244.500
|
CHIX
|
09:55:44
|
636
|
3245.500
|
LSE
|
09:55:11
|
90
|
3245.500
|
CHIX
|
09:55:11
|
240
|
3245.000
|
LSE
|
09:53:41
|
85
|
3246.000
|
CHIX
|
09:52:58
|
119
|
3246.000
|
BATE
|
09:52:58
|
101
|
3247.000
|
BATE
|
09:52:56
|
108
|
3247.000
|
BATE
|
09:52:56
|
92
|
3247.500
|
CHIX
|
09:52:56
|
91
|
3247.500
|
CHIX
|
09:52:56
|
629
|
3245.500
|
LSE
|
09:51:32
|
90
|
3245.000
|
CHIX
|
09:51:07
|
606
|
3243.000
|
LSE
|
09:49:01
|
25
|
3243.000
|
LSE
|
09:49:01
|
80
|
3238.500
|
CHIX
|
09:46:59
|
102
|
3238.500
|
BATE
|
09:46:59
|
638
|
3239.500
|
LSE
|
09:46:59
|
89
|
3239.500
|
CHIX
|
09:46:59
|
12
|
3240.500
|
CHIX
|
09:46:50
|
108
|
3238.500
|
BATE
|
09:44:37
|
87
|
3239.500
|
CHIX
|
09:44:22
|
101
|
3239.500
|
BATE
|
09:44:22
|
282
|
3240.000
|
LSE
|
09:44:22
|
82
|
3240.000
|
CHIX
|
09:44:22
|
306
|
3240.000
|
LSE
|
09:44:22
|
84
|
3240.000
|
CHIX
|
09:44:22
|
346
|
3237.500
|
LSE
|
09:41:49
|
250
|
3237.500
|
LSE
|
09:41:49
|
106
|
3237.000
|
BATE
|
09:41:49
|
290
|
3238.000
|
LSE
|
09:40:26
|
98
|
3238.000
|
CHIX
|
09:40:26
|
105
|
3237.000
|
BATE
|
09:38:57
|
81
|
3238.500
|
CHIX
|
09:38:39
|
92
|
3240.000
|
CHIX
|
09:38:08
|
168
|
3241.000
|
LSE
|
09:38:08
|
442
|
3241.000
|
LSE
|
09:38:08
|
24
|
3240.000
|
BATE
|
09:36:07
|
90
|
3240.000
|
BATE
|
09:36:07
|
7
|
3240.000
|
BATE
|
09:36:07
|
113
|
3240.000
|
BATE
|
09:36:07
|
322
|
3243.000
|
LSE
|
09:35:07
|
318
|
3243.000
|
LSE
|
09:35:07
|
98
|
3243.500
|
CHIX
|
09:34:53
|
1
|
3241.500
|
BATE
|
09:33:35
|
110
|
3241.500
|
BATE
|
09:33:35
|
84
|
3241.500
|
CHIX
|
09:33:35
|
96
|
3242.500
|
CHIX
|
09:33:26
|
630
|
3243.000
|
LSE
|
09:32:50
|
151
|
3244.000
|
BATE
|
09:32:46
|
72
|
3245.000
|
CHIX
|
09:32:30
|
21
|
3245.000
|
CHIX
|
09:32:30
|
24
|
3245.500
|
CHIX
|
09:32:29
|
62
|
3245.500
|
CHIX
|
09:32:29
|
619
|
3247.500
|
LSE
|
09:31:00
|
81
|
3245.500
|
CHIX
|
09:30:03
|
530
|
3247.500
|
LSE
|
09:29:29
|
1
|
3245.500
|
BATE
|
09:27:30
|
86
|
3245.500
|
CHIX
|
09:27:30
|
115
|
3245.500
|
BATE
|
09:27:30
|
98
|
3246.000
|
CHIX
|
09:27:30
|
117
|
3246.500
|
BATE
|
09:27:13
|
591
|
3247.000
|
LSE
|
09:27:13
|
544
|
3247.500
|
LSE
|
09:26:03
|
80
|
3245.000
|
CHIX
|
09:24:28
|
589
|
3245.500
|
LSE
|
09:24:27
|
93
|
3247.000
|
CHIX
|
09:23:17
|
117
|
3247.000
|
BATE
|
09:23:17
|
91
|
3247.000
|
CHIX
|
09:23:17
|
102
|
3247.500
|
BATE
|
09:23:12
|
88
|
3247.500
|
CHIX
|
09:23:12
|
102
|
3247.500
|
BATE
|
09:23:12
|
25
|
3246.000
|
LSE
|
09:21:46
|
535
|
3246.000
|
LSE
|
09:21:46
|
80
|
3246.000
|
CHIX
|
09:21:46
|
61
|
3247.000
|
BATE
|
09:21:39
|
51
|
3247.000
|
BATE
|
09:21:39
|
27
|
3246.500
|
BATE
|
09:21:39
|
158
|
3247.000
|
BATE
|
09:21:39
|
136
|
3247.000
|
CHIX
|
09:21:39
|
590
|
3246.000
|
LSE
|
09:20:23
|
90
|
3245.500
|
CHIX
|
09:17:52
|
85
|
3246.000
|
CHIX
|
09:17:47
|
7
|
3246.000
|
CHIX
|
09:17:47
|
621
|
3246.500
|
LSE
|
09:17:45
|
493
|
3250.000
|
LSE
|
09:16:19
|
107
|
3250.000
|
LSE
|
09:16:19
|
9
|
3248.000
|
CHIX
|
09:15:31
|
80
|
3248.000
|
CHIX
|
09:15:31
|
68
|
3246.500
|
BATE
|
09:14:09
|
45
|
3246.500
|
BATE
|
09:14:09
|
81
|
3247.000
|
CHIX
|
09:14:06
|
42
|
3247.000
|
BATE
|
09:14:06
|
70
|
3247.000
|
BATE
|
09:14:06
|
105
|
3247.500
|
LSE
|
09:14:06
|
250
|
3247.500
|
LSE
|
09:14:06
|
220
|
3247.500
|
LSE
|
09:14:06
|
13
|
3247.500
|
BATE
|
09:14:06
|
96
|
3247.500
|
BATE
|
09:14:06
|
81
|
3247.500
|
CHIX
|
09:14:06
|
77
|
3247.000
|
CHIX
|
09:13:31
|
16
|
3247.000
|
CHIX
|
09:13:31
|
17
|
3247.000
|
CHIX
|
09:13:31
|
2
|
3247.000
|
CHIX
|
09:13:31
|
150
|
3246.500
|
LSE
|
09:13:03
|
218
|
3246.500
|
LSE
|
09:13:03
|
68
|
3246.500
|
LSE
|
09:13:03
|
91
|
3244.500
|
CHIX
|
09:12:18
|
563
|
3247.000
|
LSE
|
09:11:51
|
44
|
3241.500
|
CHIX
|
09:10:00
|
36
|
3241.500
|
CHIX
|
09:10:00
|
610
|
3242.500
|
LSE
|
09:09:49
|
50
|
3242.500
|
LSE
|
09:09:29
|
99
|
3242.500
|
LSE
|
09:09:29
|
116
|
3241.500
|
BATE
|
09:08:20
|
103
|
3241.500
|
BATE
|
09:08:20
|
107
|
3241.500
|
BATE
|
09:08:20
|
280
|
3241.000
|
LSE
|
09:07:52
|
10
|
3241.500
|
LSE
|
09:07:52
|
84
|
3240.500
|
CHIX
|
09:07:17
|
84
|
3240.500
|
CHIX
|
09:07:17
|
586
|
3243.000
|
LSE
|
09:06:36
|
95
|
3242.000
|
CHIX
|
09:05:43
|
92
|
3242.500
|
CHIX
|
09:05:37
|
559
|
3243.500
|
LSE
|
09:05:11
|
498
|
3240.500
|
LSE
|
09:03:43
|
86
|
3240.500
|
LSE
|
09:03:43
|
37
|
3240.500
|
LSE
|
09:03:43
|
147
|
3237.000
|
CHIX
|
09:02:58
|
2
|
3237.000
|
CHIX
|
09:02:58
|
102
|
3236.500
|
BATE
|
09:02:58
|
145
|
3236.500
|
CHIX
|
09:02:58
|
566
|
3237.500
|
LSE
|
09:02:58
|
92
|
3237.500
|
CHIX
|
09:02:58
|
80
|
3236.500
|
CHIX
|
09:00:47
|
56
|
3236.500
|
BATE
|
09:00:47
|
67
|
3236.500
|
BATE
|
09:00:47
|
121
|
3237.000
|
BATE
|
09:00:37
|
117
|
3237.000
|
BATE
|
09:00:37
|
585
|
3238.500
|
LSE
|
09:00:22
|
548
|
3238.500
|
LSE
|
08:58:23
|
88
|
3238.500
|
LSE
|
08:58:23
|
191
|
3240.500
|
BATE
|
08:57:59
|
89
|
3241.500
|
CHIX
|
08:57:17
|
87
|
3242.500
|
CHIX
|
08:57:07
|
529
|
3243.500
|
LSE
|
08:57:07
|
87
|
3244.500
|
CHIX
|
08:56:17
|
89
|
3244.500
|
CHIX
|
08:56:17
|
220
|
3243.000
|
LSE
|
08:55:00
|
402
|
3243.000
|
LSE
|
08:55:00
|
89
|
3243.500
|
CHIX
|
08:53:07
|
593
|
3245.000
|
LSE
|
08:53:02
|
9
|
3244.500
|
LSE
|
08:51:59
|
250
|
3244.500
|
LSE
|
08:51:59
|
80
|
3244.500
|
CHIX
|
08:51:56
|
124
|
3245.500
|
BATE
|
08:51:53
|
88
|
3245.500
|
CHIX
|
08:51:53
|
112
|
3245.500
|
BATE
|
08:51:53
|
111
|
3245.500
|
BATE
|
08:51:53
|
86
|
3245.500
|
CHIX
|
08:51:53
|
83
|
3245.500
|
CHIX
|
08:51:01
|
94
|
3246.000
|
CHIX
|
08:51:01
|
559
|
3246.000
|
LSE
|
08:50:51
|
630
|
3245.000
|
LSE
|
08:50:00
|
105
|
3240.500
|
BATE
|
08:48:27
|
136
|
3241.000
|
BATE
|
08:48:27
|
94
|
3241.000
|
CHIX
|
08:47:52
|
612
|
3242.000
|
LSE
|
08:47:39
|
90
|
3242.000
|
CHIX
|
08:47:39
|
145
|
3239.000
|
LSE
|
08:45:23
|
30
|
3239.000
|
LSE
|
08:45:23
|
471
|
3239.000
|
LSE
|
08:45:23
|
59
|
3234.500
|
CHIX
|
08:44:31
|
29
|
3234.500
|
CHIX
|
08:44:31
|
112
|
3234.500
|
BATE
|
08:44:31
|
53
|
3235.000
|
CHIX
|
08:44:31
|
31
|
3235.000
|
CHIX
|
08:44:31
|
90
|
3235.500
|
CHIX
|
08:43:48
|
100
|
3235.500
|
BATE
|
08:43:48
|
542
|
3236.500
|
LSE
|
08:43:33
|
643
|
3239.000
|
LSE
|
08:42:21
|
258
|
3236.000
|
BATE
|
08:41:38
|
100
|
3237.000
|
CHIX
|
08:41:28
|
43
|
3237.000
|
CHIX
|
08:41:28
|
92
|
3236.500
|
CHIX
|
08:41:14
|
101
|
3237.000
|
BATE
|
08:41:09
|
546
|
3235.500
|
LSE
|
08:39:55
|
54
|
3235.500
|
LSE
|
08:39:55
|
9
|
3236.000
|
LSE
|
08:39:49
|
80
|
3234.500
|
CHIX
|
08:39:27
|
1
|
3239.000
|
LSE
|
08:38:22
|
597
|
3239.000
|
LSE
|
08:38:22
|
83
|
3234.000
|
CHIX
|
08:37:40
|
588
|
3236.500
|
LSE
|
08:36:50
|
50
|
3235.000
|
CHIX
|
08:36:19
|
80
|
3235.000
|
CHIX
|
08:36:19
|
77
|
3236.000
|
CHIX
|
08:36:18
|
8
|
3236.000
|
CHIX
|
08:36:18
|
579
|
3237.500
|
LSE
|
08:36:15
|
106
|
3231.500
|
BATE
|
08:34:45
|
88
|
3231.500
|
CHIX
|
08:34:45
|
108
|
3237.000
|
BATE
|
08:33:31
|
130
|
3238.500
|
LSE
|
08:33:29
|
250
|
3238.500
|
LSE
|
08:33:29
|
230
|
3238.000
|
LSE
|
08:33:29
|
108
|
3238.000
|
BATE
|
08:33:14
|
10
|
3238.000
|
BATE
|
08:33:14
|
79
|
3239.000
|
CHIX
|
08:33:13
|
110
|
3239.000
|
CHIX
|
08:33:13
|
101
|
3238.500
|
BATE
|
08:33:00
|
18
|
3239.500
|
CHIX
|
08:32:53
|
250
|
3239.000
|
LSE
|
08:32:44
|
107
|
3238.500
|
BATE
|
08:32:15
|
111
|
3238.500
|
BATE
|
08:32:15
|
96
|
3238.500
|
CHIX
|
08:31:54
|
92
|
3238.500
|
CHIX
|
08:31:54
|
609
|
3241.000
|
LSE
|
08:31:41
|
558
|
3236.000
|
LSE
|
08:30:18
|
99
|
3237.500
|
CHIX
|
08:29:21
|
81
|
3237.500
|
CHIX
|
08:29:21
|
96
|
3237.500
|
CHIX
|
08:29:21
|
379
|
3237.500
|
LSE
|
08:28:22
|
246
|
3237.500
|
LSE
|
08:28:22
|
101
|
3240.000
|
BATE
|
08:27:18
|
88
|
3243.500
|
CHIX
|
08:26:50
|
308
|
3244.000
|
LSE
|
08:26:50
|
300
|
3244.000
|
LSE
|
08:26:50
|
105
|
3243.500
|
CHIX
|
08:26:50
|
390
|
3246.500
|
LSE
|
08:25:11
|
248
|
3246.500
|
LSE
|
08:25:11
|
49
|
3247.500
|
BATE
|
08:24:43
|
61
|
3247.500
|
BATE
|
08:24:43
|
108
|
3247.500
|
BATE
|
08:24:43
|
85
|
3247.500
|
CHIX
|
08:24:43
|
250
|
3249.000
|
LSE
|
08:24:39
|
286
|
3250.000
|
LSE
|
08:24:16
|
90
|
3247.500
|
CHIX
|
08:23:54
|
64
|
3247.500
|
CHIX
|
08:23:54
|
29
|
3247.500
|
CHIX
|
08:23:54
|
3
|
3249.000
|
CHIX
|
08:23:45
|
9
|
3248.500
|
CHIX
|
08:23:45
|
90
|
3248.500
|
CHIX
|
08:23:38
|
92
|
3248.500
|
CHIX
|
08:23:38
|
613
|
3246.500
|
LSE
|
08:22:42
|
29
|
3245.500
|
BATE
|
08:21:40
|
74
|
3245.500
|
BATE
|
08:21:40
|
113
|
3245.500
|
BATE
|
08:21:40
|
540
|
3247.000
|
LSE
|
08:21:27
|
92
|
3248.000
|
CHIX
|
08:21:02
|
97
|
3248.500
|
CHIX
|
08:21:02
|
569
|
3249.500
|
LSE
|
08:20:27
|
108
|
3242.500
|
BATE
|
08:19:38
|
120
|
3243.500
|
BATE
|
08:19:34
|
86
|
3245.000
|
CHIX
|
08:19:31
|
535
|
3246.000
|
LSE
|
08:19:00
|
614
|
3246.500
|
LSE
|
08:18:00
|
97
|
3248.500
|
CHIX
|
08:17:43
|
108
|
3248.500
|
BATE
|
08:17:43
|
108
|
3248.500
|
CHIX
|
08:17:43
|
182
|
3248.500
|
BATE
|
08:17:43
|
95
|
3249.500
|
CHIX
|
08:17:35
|
441
|
3251.000
|
LSE
|
08:17:21
|
115
|
3251.000
|
LSE
|
08:17:21
|
95
|
3248.000
|
CHIX
|
08:16:39
|
113
|
3249.000
|
CHIX
|
08:16:38
|
92
|
3247.500
|
CHIX
|
08:16:09
|
601
|
3248.000
|
LSE
|
08:15:46
|
49
|
3245.000
|
BATE
|
08:15:22
|
41
|
3245.000
|
BATE
|
08:15:22
|
16
|
3245.000
|
BATE
|
08:15:22
|
88
|
3246.500
|
CHIX
|
08:14:39
|
505
|
3247.500
|
LSE
|
08:14:38
|
139
|
3247.500
|
LSE
|
08:14:38
|
100
|
3248.000
|
BATE
|
08:13:30
|
250
|
3249.000
|
LSE
|
08:13:29
|
210
|
3249.500
|
LSE
|
08:13:29
|
50
|
3249.500
|
LSE
|
08:13:29
|
23
|
3249.500
|
LSE
|
08:13:29
|
97
|
3249.000
|
CHIX
|
08:13:29
|
83
|
3249.000
|
CHIX
|
08:13:29
|
108
|
3249.000
|
BATE
|
08:13:29
|
82
|
3249.500
|
CHIX
|
08:13:23
|
20
|
3250.500
|
BATE
|
08:13:12
|
145
|
3250.500
|
BATE
|
08:13:09
|
112
|
3251.000
|
BATE
|
08:13:06
|
93
|
3255.000
|
CHIX
|
08:12:50
|
571
|
3262.000
|
LSE
|
08:12:37
|
349
|
3251.000
|
LSE
|
08:11:31
|
22
|
3251.000
|
LSE
|
08:11:31
|
19
|
3251.000
|
LSE
|
08:11:31
|
22
|
3251.000
|
LSE
|
08:11:31
|
186
|
3251.000
|
LSE
|
08:11:31
|
99
|
3249.500
|
CHIX
|
08:11:09
|
15
|
3249.000
|
CHIX
|
08:11:01
|
87
|
3250.000
|
CHIX
|
08:11:00
|
167
|
3248.500
|
LSE
|
08:10:29
|
350
|
3248.500
|
LSE
|
08:10:29
|
63
|
3248.500
|
LSE
|
08:10:29
|
238
|
3248.000
|
BATE
|
08:10:05
|
500
|
3250.000
|
LSE
|
08:09:47
|
22
|
3250.000
|
LSE
|
08:09:47
|
111
|
3263.000
|
BATE
|
08:08:47
|
29
|
3263.500
|
BATE
|
08:08:46
|
74
|
3263.500
|
BATE
|
08:08:46
|
525
|
3265.000
|
LSE
|
08:08:43
|
82
|
3264.500
|
CHIX
|
08:08:35
|
90
|
3266.500
|
CHIX
|
08:08:30
|
92
|
3270.000
|
CHIX
|
08:08:18
|
612
|
3271.000
|
LSE
|
08:07:50
|
96
|
3276.500
|
CHIX
|
08:06:51
|
620
|
3281.000
|
LSE
|
08:06:45
|
80
|
3278.500
|
CHIX
|
08:06:04
|
111
|
3279.000
|
BATE
|
08:06:02
|
161
|
3280.000
|
BATE
|
08:06:01
|
92
|
3280.000
|
CHIX
|
08:06:01
|
102
|
3280.500
|
BATE
|
08:05:56
|
99
|
3281.000
|
CHIX
|
08:05:56
|
607
|
3282.000
|
LSE
|
08:05:55
|
11
|
3281.000
|
BATE
|
08:05:42
|
199
|
3281.000
|
BATE
|
08:05:42
|
130
|
3281.000
|
BATE
|
08:05:42
|
70
|
3281.500
|
CHIX
|
08:05:30
|
24
|
3281.500
|
CHIX
|
08:05:30
|
86
|
3281.000
|
CHIX
|
08:05:27
|
3
|
3281.000
|
CHIX
|
08:05:27
|
122
|
3280.500
|
BATE
|
08:05:26
|
119
|
3281.000
|
BATE
|
08:05:26
|
85
|
3279.500
|
CHIX
|
08:05:10
|
549
|
3275.500
|
LSE
|
08:04:48
|
116
|
3276.500
|
CHIX
|
08:04:48
|
41
|
3276.500
|
CHIX
|
08:04:36
|
25
|
3276.500
|
CHIX
|
08:04:34
|
240
|
3270.000
|
LSE
|
08:04:02
|
375
|
3270.000
|
LSE
|
08:04:02
|
541
|
3267.000
|
LSE
|
08:03:33
|
94
|
3267.500
|
CHIX
|
08:03:03
|
94
|
3269.000
|
CHIX
|
08:03:02
|
577
|
3270.000
|
LSE
|
08:03:00
|
46
|
3270.000
|
LSE
|
08:03:00
|
99
|
3271.000
|
CHIX
|
08:02:20
|
96
|
3271.000
|
CHIX
|
08:02:11
|
155
|
3271.500
|
CHIX
|
08:02:06
|
575
|
3274.000
|
LSE
|
08:02:03
|
94
|
3275.000
|
CHIX
|
08:01:58
|
560
|
3276.000
|
LSE
|
08:01:52
|
529
|
3262.000
|
LSE
|
08:00:57
|
534
|
3261.000
|
LSE
|
08:00:27
|
612
|
3261.500
|
LSE
|
08:00:27
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Tadeu Marroco
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Finance and Transformation Director
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place
where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£32.43263
|
5
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
5
£32.43263
|
|||
e)
|
Date of the transaction
|
2022-03-02
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Jerome Abelman
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Legal & External Affairs and General Counsel
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place
where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£32.43263
|
4
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£32.43263
|
|||
e)
|
Date of the transaction
|
2022-03-02
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Marina Bellini
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Digital and Information
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place
where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£32.43263
|
5
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
5
£32.43263
|
|||
e)
|
Date of the transaction
|
2022-03-02
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Luciano Comin
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Regional Director, Americas and Sub-Saharan Africa
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place
where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£32.43263
|
4
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
4
£32.43263
|
|||
e)
|
Date of the transaction
|
2022-03-02
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Johan Vandermeulen
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Regional Director, Europe
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place
where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£32.43263
|
5
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
5
£32.43263
|
|||
e)
|
Date of the transaction
|
2022-03-02
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Paul Lageweg
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, New Categories
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place
where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Purchase of ordinary shares under the Partnership Share Scheme – a HMRC approved Share Incentive Plan
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£32.43263
|
5
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
5
£32.43263
|
|||
e)
|
Date of the transaction
|
2022-03-02
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
Name of officer of issuer responsible for making notification: Oliver Martin
Date of notification: 03 March 2022
|