Exhibit
|
|
Description
|
Exhibit 1 |
Press Release entitled “Quarterly Dividends for the year ended 31 December 2021: Payment No. 4 - February 2023 (the “February 2023 Dividend”)” dated
December 12, 2022.
|
|
Exhibit 2
|
|
Press Release entitled “Transaction in own shares” dated December 12, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Wioleta Koszolko
|
||
Name: |
Wioleta Koszolko |
|||
Title: |
Senior Assistant Company Secretary
|
|||
Date of purchase:
|
9 December 2022
|
Number of ordinary shares of 25 pence each purchased:
|
251,610
|
Highest price paid per share (pence):
|
3325.00p
|
Lowest price paid per share (pence):
|
3280.00p
|
Volume weighted average price paid per share (pence):
|
3299.9413p
|
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
|
09/12/2022
|
133,089
|
3,299.5836
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/12/2022
|
47,430
|
3,300.3954
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
09/12/2022
|
71,091
|
3,300.3080
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
53
|
3,316.50
|
LSE
|
14:50:09
|
186
|
3,316.50
|
LSE
|
14:50:09
|
97
|
3,316.50
|
LSE
|
14:50:09
|
97
|
3,316.50
|
LSE
|
14:50:09
|
96
|
3,316.50
|
LSE
|
14:50:09
|
110
|
3,314.50
|
LSE
|
14:49:52
|
112
|
3,314.50
|
LSE
|
14:49:52
|
96
|
3,314.50
|
LSE
|
14:49:52
|
97
|
3,314.50
|
LSE
|
14:49:52
|
478
|
3,315.50
|
CHIX
|
14:49:18
|
298
|
3,315.50
|
LSE
|
14:49:18
|
462
|
3,315.50
|
BATE
|
14:49:18
|
165
|
3,316.00
|
LSE
|
14:49:18
|
96
|
3,316.50
|
LSE
|
14:49:04
|
97
|
3,316.50
|
LSE
|
14:49:04
|
209
|
3,316.50
|
LSE
|
14:49:04
|
140
|
3,316.50
|
LSE
|
14:49:04
|
63
|
3,316.00
|
LSE
|
14:49:04
|
404
|
3,315.50
|
CHIX
|
14:48:37
|
299
|
3,316.00
|
LSE
|
14:48:31
|
17
|
3,316.00
|
LSE
|
14:48:31
|
435
|
3,316.00
|
BATE
|
14:48:31
|
301
|
3,316.00
|
LSE
|
14:48:31
|
305
|
3,316.00
|
LSE
|
14:48:31
|
55
|
3,316.50
|
LSE
|
14:48:24
|
96
|
3,316.00
|
LSE
|
14:48:15
|
97
|
3,316.00
|
LSE
|
14:48:15
|
296
|
3,316.00
|
BATE
|
14:48:15
|
134
|
3,316.00
|
BATE
|
14:48:15
|
265
|
3,316.00
|
LSE
|
14:48:15
|
165
|
3,316.50
|
LSE
|
14:48:04
|
100
|
3,316.50
|
LSE
|
14:48:03
|
345
|
3,316.50
|
LSE
|
14:48:03
|
253
|
3,316.50
|
BATE
|
14:48:03
|
174
|
3,316.50
|
BATE
|
14:48:03
|
167
|
3,316.50
|
BATE
|
14:48:03
|
238
|
3,316.50
|
BATE
|
14:47:54
|
36
|
3,317.00
|
CHIX
|
14:47:53
|
420
|
3,317.00
|
CHIX
|
14:47:53
|
64
|
3,315.00
|
LSE
|
14:47:33
|
317
|
3,312.50
|
LSE
|
14:47:04
|
178
|
3,312.50
|
LSE
|
14:46:52
|
100
|
3,312.50
|
LSE
|
14:46:52
|
11
|
3,312.50
|
LSE
|
14:46:51
|
272
|
3,312.50
|
LSE
|
14:46:51
|
182
|
3,313.00
|
BATE
|
14:46:43
|
116
|
3,313.00
|
BATE
|
14:46:43
|
117
|
3,313.00
|
CHIX
|
14:46:43
|
56
|
3,313.00
|
BATE
|
14:46:43
|
121
|
3,313.00
|
CHIX
|
14:46:43
|
69
|
3,313.00
|
BATE
|
14:46:43
|
64
|
3,313.00
|
CHIX
|
14:46:43
|
186
|
3,313.00
|
CHIX
|
14:46:42
|
284
|
3,314.00
|
LSE
|
14:46:35
|
63
|
3,314.50
|
LSE
|
14:46:21
|
180
|
3,314.50
|
LSE
|
14:46:21
|
96
|
3,315.00
|
LSE
|
14:46:14
|
97
|
3,315.00
|
LSE
|
14:46:14
|
55
|
3,315.00
|
LSE
|
14:46:14
|
482
|
3,315.00
|
BATE
|
14:46:14
|
338
|
3,316.00
|
BATE
|
14:46:06
|
322
|
3,316.00
|
CHIX
|
14:46:06
|
12
|
3,316.00
|
BATE
|
14:46:06
|
80
|
3,316.00
|
CHIX
|
14:46:02
|
266
|
3,316.50
|
LSE
|
14:45:58
|
31
|
3,316.50
|
LSE
|
14:45:58
|
93
|
3,317.00
|
LSE
|
14:45:49
|
150
|
3,317.00
|
LSE
|
14:45:49
|
306
|
3,317.00
|
LSE
|
14:45:49
|
116
|
3,316.00
|
BATE
|
14:45:34
|
61
|
3,317.50
|
LSE
|
14:45:29
|
97
|
3,317.50
|
LSE
|
14:45:29
|
96
|
3,317.50
|
LSE
|
14:45:29
|
470
|
3,317.50
|
BATE
|
14:45:29
|
100
|
3,318.00
|
LSE
|
14:45:26
|
161
|
3,317.00
|
BATE
|
14:45:09
|
300
|
3,317.00
|
BATE
|
14:45:09
|
195
|
3,317.50
|
LSE
|
14:45:08
|
116
|
3,317.50
|
LSE
|
14:45:08
|
109
|
3,318.50
|
LSE
|
14:45:03
|
54
|
3,318.50
|
LSE
|
14:45:03
|
96
|
3,318.50
|
BATE
|
14:45:03
|
112
|
3,318.50
|
LSE
|
14:45:03
|
146
|
3,318.50
|
BATE
|
14:45:03
|
400
|
3,318.50
|
CHIX
|
14:45:03
|
187
|
3,318.50
|
BATE
|
14:45:03
|
100
|
3,319.00
|
BATE
|
14:45:03
|
72
|
3,319.50
|
BATE
|
14:45:03
|
412
|
3,319.50
|
BATE
|
14:45:03
|
363
|
3,319.50
|
CHIX
|
14:45:03
|
356
|
3,319.50
|
LSE
|
14:45:03
|
150
|
3,320.00
|
LSE
|
14:45:01
|
38
|
3,319.50
|
CHIX
|
14:45:00
|
96
|
3,320.00
|
LSE
|
14:44:37
|
34
|
3,320.00
|
LSE
|
14:44:37
|
43
|
3,320.00
|
LSE
|
14:44:37
|
49
|
3,320.50
|
LSE
|
14:44:29
|
53
|
3,320.50
|
LSE
|
14:44:29
|
96
|
3,320.50
|
LSE
|
14:44:29
|
97
|
3,320.50
|
LSE
|
14:44:29
|
93
|
3,320.50
|
LSE
|
14:44:22
|
99
|
3,320.50
|
LSE
|
14:44:22
|
163
|
3,319.50
|
LSE
|
14:44:07
|
116
|
3,319.50
|
LSE
|
14:44:07
|
170
|
3,320.00
|
LSE
|
14:44:01
|
95
|
3,320.00
|
LSE
|
14:44:01
|
116
|
3,320.00
|
LSE
|
14:44:01
|
17
|
3,320.00
|
LSE
|
14:44:01
|
40
|
3,320.00
|
LSE
|
14:44:01
|
73
|
3,320.00
|
LSE
|
14:44:01
|
292
|
3,320.50
|
LSE
|
14:43:59
|
427
|
3,320.50
|
BATE
|
14:43:59
|
428
|
3,320.50
|
BATE
|
14:43:59
|
491
|
3,320.50
|
CHIX
|
14:43:59
|
85
|
3,320.50
|
LSE
|
14:43:29
|
239
|
3,320.50
|
LSE
|
14:43:29
|
170
|
3,321.00
|
LSE
|
14:43:20
|
10
|
3,320.00
|
LSE
|
14:43:08
|
141
|
3,320.00
|
LSE
|
14:43:04
|
116
|
3,320.00
|
LSE
|
14:43:04
|
59
|
3,320.00
|
LSE
|
14:43:04
|
313
|
3,320.50
|
LSE
|
14:43:02
|
483
|
3,320.50
|
CHIX
|
14:43:02
|
215
|
3,321.00
|
LSE
|
14:43:02
|
116
|
3,321.00
|
LSE
|
14:43:01
|
200
|
3,320.50
|
LSE
|
14:42:53
|
229
|
3,320.50
|
CHIX
|
14:42:47
|
64
|
3,320.50
|
CHIX
|
14:42:47
|
157
|
3,320.50
|
CHIX
|
14:42:47
|
395
|
3,320.50
|
BATE
|
14:42:47
|
55
|
3,320.50
|
BATE
|
14:42:47
|
170
|
3,321.00
|
LSE
|
14:42:26
|
170
|
3,321.00
|
LSE
|
14:42:26
|
270
|
3,319.50
|
LSE
|
14:42:08
|
173
|
3,319.50
|
LSE
|
14:42:07
|
116
|
3,319.50
|
LSE
|
14:41:57
|
301
|
3,320.00
|
LSE
|
14:41:56
|
245
|
3,320.50
|
BATE
|
14:41:51
|
184
|
3,320.50
|
BATE
|
14:41:51
|
300
|
3,321.50
|
LSE
|
14:41:35
|
494
|
3,321.50
|
BATE
|
14:41:35
|
305
|
3,322.00
|
LSE
|
14:41:35
|
431
|
3,322.00
|
CHIX
|
14:41:35
|
284
|
3,322.50
|
BATE
|
14:41:30
|
149
|
3,322.50
|
BATE
|
14:41:30
|
288
|
3,323.00
|
LSE
|
14:41:20
|
150
|
3,320.50
|
LSE
|
14:41:02
|
123
|
3,320.50
|
LSE
|
14:41:00
|
196
|
3,321.00
|
LSE
|
14:41:00
|
412
|
3,321.00
|
CHIX
|
14:41:00
|
100
|
3,321.00
|
LSE
|
14:40:59
|
267
|
3,321.50
|
LSE
|
14:40:59
|
412
|
3,321.50
|
BATE
|
14:40:59
|
3
|
3,322.00
|
LSE
|
14:40:40
|
97
|
3,322.00
|
LSE
|
14:40:40
|
195
|
3,322.00
|
LSE
|
14:40:40
|
154
|
3,322.50
|
LSE
|
14:40:27
|
130
|
3,322.50
|
LSE
|
14:40:27
|
170
|
3,322.50
|
LSE
|
14:40:27
|
317
|
3,322.50
|
LSE
|
14:40:27
|
298
|
3,320.50
|
CHIX
|
14:39:58
|
163
|
3,320.50
|
CHIX
|
14:39:58
|
154
|
3,320.50
|
LSE
|
14:39:58
|
153
|
3,320.50
|
LSE
|
14:39:58
|
313
|
3,321.00
|
LSE
|
14:39:58
|
25
|
3,321.00
|
LSE
|
14:39:58
|
268
|
3,322.00
|
LSE
|
14:39:53
|
263
|
3,321.00
|
BATE
|
14:39:28
|
87
|
3,321.00
|
BATE
|
14:39:28
|
30
|
3,321.00
|
BATE
|
14:39:28
|
110
|
3,321.00
|
BATE
|
14:39:28
|
293
|
3,322.00
|
LSE
|
14:39:23
|
296
|
3,323.00
|
LSE
|
14:39:21
|
100
|
3,324.00
|
LSE
|
14:39:21
|
155
|
3,324.00
|
LSE
|
14:39:21
|
30
|
3,324.00
|
LSE
|
14:39:21
|
432
|
3,321.00
|
BATE
|
14:39:06
|
45
|
3,321.00
|
BATE
|
14:39:06
|
138
|
3,321.00
|
LSE
|
14:39:06
|
248
|
3,321.00
|
CHIX
|
14:39:06
|
173
|
3,321.00
|
LSE
|
14:39:06
|
167
|
3,321.00
|
CHIX
|
14:39:06
|
9
|
3,321.00
|
LSE
|
14:39:06
|
304
|
3,321.50
|
LSE
|
14:39:05
|
322
|
3,321.50
|
LSE
|
14:39:05
|
464
|
3,322.00
|
CHIX
|
14:39:05
|
414
|
3,321.50
|
BATE
|
14:39:05
|
172
|
3,321.50
|
LSE
|
14:38:43
|
55
|
3,321.50
|
LSE
|
14:38:43
|
137
|
3,321.50
|
LSE
|
14:38:43
|
172
|
3,321.50
|
LSE
|
14:38:43
|
172
|
3,321.50
|
LSE
|
14:38:43
|
62
|
3,321.50
|
LSE
|
14:38:43
|
268
|
3,320.00
|
LSE
|
14:38:05
|
94
|
3,321.00
|
BATE
|
14:38:01
|
378
|
3,321.00
|
BATE
|
14:38:01
|
409
|
3,321.50
|
BATE
|
14:37:59
|
313
|
3,322.00
|
LSE
|
14:37:59
|
97
|
3,322.00
|
CHIX
|
14:37:59
|
126
|
3,322.00
|
CHIX
|
14:37:59
|
183
|
3,322.00
|
CHIX
|
14:37:58
|
200
|
3,322.50
|
LSE
|
14:37:58
|
230
|
3,322.50
|
BATE
|
14:37:58
|
194
|
3,322.50
|
BATE
|
14:37:58
|
100
|
3,322.50
|
LSE
|
14:37:57
|
301
|
3,323.00
|
LSE
|
14:37:45
|
303
|
3,322.50
|
LSE
|
14:37:34
|
419
|
3,322.50
|
CHIX
|
14:37:34
|
322
|
3,323.00
|
LSE
|
14:37:33
|
50
|
3,323.00
|
BATE
|
14:37:33
|
400
|
3,323.00
|
CHIX
|
14:37:33
|
453
|
3,323.00
|
BATE
|
14:37:33
|
287
|
3,323.50
|
LSE
|
14:37:25
|
411
|
3,323.50
|
BATE
|
14:37:25
|
9
|
3,323.50
|
BATE
|
14:37:25
|
400
|
3,323.50
|
BATE
|
14:37:25
|
142
|
3,324.00
|
LSE
|
14:37:10
|
139
|
3,324.00
|
LSE
|
14:37:10
|
142
|
3,324.00
|
LSE
|
14:37:10
|
93
|
3,324.00
|
LSE
|
14:37:10
|
73
|
3,320.50
|
LSE
|
14:36:45
|
109
|
3,320.50
|
LSE
|
14:36:45
|
39
|
3,320.50
|
LSE
|
14:36:45
|
323
|
3,320.50
|
LSE
|
14:36:45
|
136
|
3,320.00
|
BATE
|
14:36:30
|
335
|
3,320.00
|
BATE
|
14:36:30
|
132
|
3,321.00
|
LSE
|
14:36:28
|
132
|
3,321.00
|
LSE
|
14:36:28
|
48
|
3,321.00
|
LSE
|
14:36:28
|
116
|
3,320.50
|
LSE
|
14:36:28
|
274
|
3,320.50
|
LSE
|
14:36:28
|
26
|
3,320.50
|
LSE
|
14:36:28
|
288
|
3,321.00
|
LSE
|
14:36:10
|
80
|
3,321.00
|
CHIX
|
14:36:10
|
19
|
3,321.00
|
LSE
|
14:36:10
|
25
|
3,321.00
|
CHIX
|
14:36:10
|
368
|
3,321.00
|
CHIX
|
14:36:10
|
119
|
3,321.00
|
BATE
|
14:36:10
|
299
|
3,321.00
|
BATE
|
14:36:10
|
101
|
3,321.00
|
BATE
|
14:36:10
|
300
|
3,321.00
|
BATE
|
14:36:10
|
475
|
3,321.00
|
CHIX
|
14:35:56
|
17
|
3,321.50
|
LSE
|
14:35:56
|
140
|
3,321.50
|
LSE
|
14:35:56
|
240
|
3,321.50
|
LSE
|
14:35:56
|
289
|
3,321.50
|
LSE
|
14:35:49
|
101
|
3,323.00
|
LSE
|
14:35:47
|
142
|
3,323.00
|
LSE
|
14:35:47
|
176
|
3,323.00
|
LSE
|
14:35:47
|
19
|
3,323.00
|
LSE
|
14:35:47
|
38
|
3,316.50
|
LSE
|
14:35:19
|
230
|
3,316.50
|
LSE
|
14:35:19
|
15
|
3,316.50
|
LSE
|
14:35:19
|
307
|
3,316.50
|
LSE
|
14:35:10
|
279
|
3,317.00
|
LSE
|
14:35:05
|
300
|
3,317.50
|
LSE
|
14:35:03
|
43
|
3,317.50
|
LSE
|
14:35:02
|
190
|
3,318.50
|
LSE
|
14:35:02
|
116
|
3,318.50
|
LSE
|
14:35:02
|
396
|
3,317.50
|
BATE
|
14:34:42
|
321
|
3,318.00
|
LSE
|
14:34:41
|
448
|
3,318.00
|
CHIX
|
14:34:41
|
339
|
3,319.50
|
LSE
|
14:34:41
|
533
|
3,319.50
|
BATE
|
14:34:41
|
423
|
3,319.50
|
CHIX
|
14:34:41
|
560
|
3,320.00
|
BATE
|
14:34:39
|
449
|
3,320.00
|
CHIX
|
14:34:39
|
407
|
3,320.50
|
BATE
|
14:34:39
|
635
|
3,320.50
|
LSE
|
14:34:39
|
256
|
3,320.50
|
LSE
|
14:34:39
|
57
|
3,320.50
|
LSE
|
14:34:39
|
409
|
3,320.50
|
BATE
|
14:34:39
|
329
|
3,321.00
|
LSE
|
14:34:26
|
469
|
3,321.00
|
BATE
|
14:34:26
|
415
|
3,320.50
|
CHIX
|
14:34:22
|
294
|
3,318.50
|
LSE
|
14:34:03
|
14
|
3,318.50
|
LSE
|
14:34:03
|
283
|
3,318.50
|
LSE
|
14:34:02
|
563
|
3,318.50
|
BATE
|
14:34:02
|
296
|
3,319.00
|
LSE
|
14:33:51
|
481
|
3,319.00
|
CHIX
|
14:33:50
|
397
|
3,319.00
|
LSE
|
14:33:50
|
655
|
3,319.00
|
BATE
|
14:33:50
|
283
|
3,319.50
|
LSE
|
14:33:42
|
298
|
3,320.00
|
LSE
|
14:33:40
|
375
|
3,320.00
|
LSE
|
14:33:40
|
199
|
3,316.00
|
LSE
|
14:33:12
|
18
|
3,316.00
|
LSE
|
14:33:12
|
72
|
3,316.00
|
LSE
|
14:33:12
|
24
|
3,316.00
|
LSE
|
14:33:12
|
302
|
3,316.00
|
LSE
|
14:33:12
|
230
|
3,316.00
|
LSE
|
14:33:12
|
121
|
3,316.00
|
LSE
|
14:33:12
|
396
|
3,313.50
|
BATE
|
14:32:57
|
306
|
3,313.50
|
LSE
|
14:32:57
|
298
|
3,314.00
|
LSE
|
14:32:51
|
164
|
3,314.50
|
LSE
|
14:32:50
|
184
|
3,314.50
|
LSE
|
14:32:49
|
304
|
3,314.50
|
LSE
|
14:32:49
|
328
|
3,312.00
|
LSE
|
14:32:34
|
62
|
3,312.50
|
LSE
|
14:32:31
|
289
|
3,312.50
|
BATE
|
14:32:31
|
115
|
3,312.50
|
BATE
|
14:32:31
|
472
|
3,312.50
|
BATE
|
14:32:31
|
464
|
3,312.50
|
CHIX
|
14:32:30
|
417
|
3,312.50
|
CHIX
|
14:32:30
|
54
|
3,313.00
|
LSE
|
14:32:28
|
150
|
3,313.00
|
LSE
|
14:32:28
|
363
|
3,313.00
|
LSE
|
14:32:28
|
60
|
3,314.00
|
LSE
|
14:32:22
|
103
|
3,314.00
|
LSE
|
14:32:22
|
318
|
3,313.50
|
LSE
|
14:32:21
|
20
|
3,314.00
|
LSE
|
14:32:17
|
110
|
3,314.00
|
LSE
|
14:32:17
|
477
|
3,308.00
|
CHIX
|
14:31:58
|
454
|
3,308.50
|
BATE
|
14:31:50
|
232
|
3,309.00
|
LSE
|
14:31:50
|
19
|
3,309.00
|
LSE
|
14:31:50
|
464
|
3,309.00
|
CHIX
|
14:31:50
|
399
|
3,309.50
|
CHIX
|
14:31:49
|
474
|
3,309.50
|
BATE
|
14:31:49
|
963
|
3,310.00
|
LSE
|
14:31:45
|
317
|
3,310.00
|
LSE
|
14:31:45
|
285
|
3,309.00
|
LSE
|
14:31:35
|
480
|
3,309.00
|
BATE
|
14:31:35
|
10
|
3,308.00
|
LSE
|
14:31:20
|
313
|
3,308.00
|
LSE
|
14:31:20
|
458
|
3,308.50
|
CHIX
|
14:31:15
|
9
|
3,309.00
|
LSE
|
14:31:15
|
97
|
3,309.00
|
LSE
|
14:31:15
|
225
|
3,309.00
|
LSE
|
14:31:15
|
486
|
3,309.00
|
BATE
|
14:31:15
|
180
|
3,307.50
|
LSE
|
14:31:03
|
75
|
3,308.00
|
LSE
|
14:31:03
|
245
|
3,308.00
|
LSE
|
14:31:03
|
4
|
3,308.50
|
LSE
|
14:31:02
|
96
|
3,305.50
|
LSE
|
14:30:55
|
143
|
3,305.50
|
LSE
|
14:30:55
|
3
|
3,305.50
|
LSE
|
14:30:55
|
57
|
3,302.50
|
LSE
|
14:30:44
|
215
|
3,302.50
|
LSE
|
14:30:44
|
96
|
3,302.50
|
LSE
|
14:30:43
|
58
|
3,302.50
|
LSE
|
14:30:43
|
13
|
3,302.50
|
LSE
|
14:30:43
|
182
|
3,302.50
|
LSE
|
14:30:43
|
100
|
3,302.50
|
LSE
|
14:30:43
|
101
|
3,302.50
|
LSE
|
14:30:43
|
9
|
3,301.00
|
LSE
|
14:30:37
|
303
|
3,301.50
|
LSE
|
14:30:27
|
6
|
3,302.00
|
LSE
|
14:30:26
|
323
|
3,299.50
|
CHIX
|
14:30:19
|
117
|
3,299.50
|
CHIX
|
14:30:19
|
523
|
3,300.00
|
BATE
|
14:30:19
|
285
|
3,300.50
|
LSE
|
14:30:19
|
156
|
3,301.00
|
LSE
|
14:30:19
|
3
|
3,301.00
|
LSE
|
14:30:19
|
56
|
3,301.50
|
BATE
|
14:30:19
|
397
|
3,301.50
|
BATE
|
14:30:19
|
288
|
3,301.00
|
LSE
|
14:30:19
|
491
|
3,301.50
|
CHIX
|
14:30:19
|
123
|
3,301.50
|
BATE
|
14:30:19
|
302
|
3,301.50
|
BATE
|
14:30:17
|
407
|
3,302.00
|
CHIX
|
14:30:17
|
325
|
3,302.00
|
LSE
|
14:30:17
|
311
|
3,302.50
|
LSE
|
14:30:16
|
491
|
3,302.00
|
CHIX
|
14:30:12
|
203
|
3,288.00
|
BATE
|
14:29:50
|
202
|
3,288.00
|
BATE
|
14:29:50
|
73
|
3,287.50
|
CHIX
|
14:29:49
|
128
|
3,287.50
|
LSE
|
14:29:42
|
169
|
3,287.50
|
LSE
|
14:29:42
|
1
|
3,287.50
|
LSE
|
14:29:41
|
49
|
3,288.00
|
BATE
|
14:29:40
|
194
|
3,288.00
|
BATE
|
14:29:40
|
176
|
3,288.00
|
BATE
|
14:29:40
|
101
|
3,287.50
|
CHIX
|
14:29:39
|
111
|
3,287.50
|
LSE
|
14:29:39
|
169
|
3,287.50
|
LSE
|
14:29:39
|
44
|
3,287.50
|
LSE
|
14:29:39
|
271
|
3,288.00
|
LSE
|
14:29:08
|
117
|
3,288.00
|
LSE
|
14:29:00
|
190
|
3,288.00
|
LSE
|
14:28:55
|
311
|
3,288.00
|
LSE
|
14:28:55
|
154
|
3,288.00
|
BATE
|
14:28:55
|
168
|
3,288.00
|
BATE
|
14:28:55
|
154
|
3,288.00
|
BATE
|
14:28:55
|
63
|
3,288.50
|
LSE
|
14:28:53
|
319
|
3,288.00
|
LSE
|
14:28:16
|
205
|
3,288.00
|
CHIX
|
14:28:03
|
251
|
3,288.00
|
CHIX
|
14:28:03
|
9
|
3,288.50
|
LSE
|
14:28:01
|
67
|
3,288.00
|
LSE
|
14:28:00
|
292
|
3,288.00
|
LSE
|
14:28:00
|
64
|
3,288.00
|
LSE
|
14:27:59
|
200
|
3,288.00
|
LSE
|
14:27:59
|
473
|
3,288.00
|
BATE
|
14:27:46
|
84
|
3,288.00
|
BATE
|
14:27:46
|
307
|
3,288.00
|
LSE
|
14:27:42
|
392
|
3,288.00
|
LSE
|
14:27:42
|
69
|
3,288.00
|
LSE
|
14:27:42
|
17
|
3,288.00
|
LSE
|
14:27:33
|
220
|
3,288.00
|
LSE
|
14:27:32
|
13
|
3,288.00
|
LSE
|
14:27:32
|
26
|
3,288.00
|
LSE
|
14:27:32
|
19
|
3,288.00
|
LSE
|
14:27:32
|
30
|
3,287.50
|
LSE
|
14:27:32
|
319
|
3,284.50
|
LSE
|
14:26:13
|
266
|
3,285.00
|
LSE
|
14:26:13
|
32
|
3,285.00
|
LSE
|
14:26:12
|
16
|
3,285.00
|
LSE
|
14:26:12
|
290
|
3,284.50
|
LSE
|
14:25:14
|
318
|
3,284.50
|
LSE
|
14:25:01
|
191
|
3,285.50
|
LSE
|
14:24:45
|
326
|
3,286.00
|
LSE
|
14:23:56
|
276
|
3,286.50
|
LSE
|
14:23:52
|
447
|
3,286.50
|
BATE
|
14:23:52
|
326
|
3,287.00
|
LSE
|
14:23:00
|
458
|
3,287.00
|
BATE
|
14:23:00
|
589
|
3,288.00
|
BATE
|
14:22:24
|
276
|
3,288.50
|
LSE
|
14:22:21
|
415
|
3,288.50
|
CHIX
|
14:22:01
|
180
|
3,289.00
|
LSE
|
14:22:01
|
116
|
3,289.00
|
LSE
|
14:22:01
|
213
|
3,289.00
|
LSE
|
14:22:01
|
507
|
3,289.50
|
BATE
|
14:22:01
|
64
|
3,289.50
|
BATE
|
14:22:01
|
272
|
3,289.50
|
BATE
|
14:22:01
|
169
|
3,289.50
|
LSE
|
14:21:43
|
170
|
3,289.50
|
LSE
|
14:21:37
|
61
|
3,289.50
|
LSE
|
14:21:37
|
448
|
3,287.50
|
CHIX
|
14:20:12
|
270
|
3,287.50
|
LSE
|
14:20:12
|
56
|
3,288.50
|
BATE
|
14:20:11
|
289
|
3,288.00
|
LSE
|
14:20:11
|
295
|
3,288.50
|
LSE
|
14:20:11
|
56
|
3,287.00
|
LSE
|
14:18:37
|
331
|
3,287.00
|
LSE
|
14:18:37
|
435
|
3,287.00
|
CHIX
|
14:18:37
|
192
|
3,287.50
|
BATE
|
14:18:37
|
298
|
3,287.50
|
LSE
|
14:18:37
|
266
|
3,287.50
|
BATE
|
14:18:37
|
450
|
3,287.00
|
CHIX
|
14:18:20
|
268
|
3,287.00
|
LSE
|
14:18:20
|
56
|
3,286.00
|
LSE
|
14:17:41
|
336
|
3,286.00
|
LSE
|
14:17:41
|
101
|
3,283.50
|
LSE
|
14:16:11
|
101
|
3,283.50
|
LSE
|
14:16:11
|
323
|
3,283.50
|
LSE
|
14:15:53
|
81
|
3,284.00
|
LSE
|
14:15:42
|
63
|
3,283.50
|
LSE
|
14:15:22
|
1
|
3,283.50
|
LSE
|
14:15:22
|
160
|
3,283.50
|
LSE
|
14:15:22
|
66
|
3,283.50
|
LSE
|
14:15:22
|
311
|
3,283.00
|
LSE
|
14:14:21
|
120
|
3,283.50
|
LSE
|
14:13:43
|
207
|
3,283.50
|
LSE
|
14:13:43
|
448
|
3,283.50
|
BATE
|
14:13:43
|
107
|
3,284.50
|
LSE
|
14:13:32
|
53
|
3,284.50
|
LSE
|
14:13:32
|
24
|
3,284.50
|
LSE
|
14:13:32
|
120
|
3,284.50
|
LSE
|
14:13:32
|
225
|
3,284.50
|
LSE
|
14:13:32
|
58
|
3,284.00
|
LSE
|
14:13:32
|
400
|
3,284.00
|
CHIX
|
14:13:31
|
13
|
3,284.00
|
CHIX
|
14:13:31
|
462
|
3,285.00
|
BATE
|
14:11:57
|
485
|
3,285.00
|
CHIX
|
14:11:57
|
283
|
3,285.50
|
LSE
|
14:11:57
|
179
|
3,285.50
|
LSE
|
14:11:57
|
116
|
3,285.50
|
LSE
|
14:11:57
|
331
|
3,285.50
|
LSE
|
14:11:57
|
81
|
3,285.50
|
LSE
|
14:11:37
|
1
|
3,285.50
|
LSE
|
14:11:37
|
1
|
3,285.50
|
LSE
|
14:11:37
|
228
|
3,284.50
|
LSE
|
14:11:27
|
248
|
3,284.50
|
LSE
|
14:10:17
|
446
|
3,284.50
|
BATE
|
14:10:15
|
286
|
3,284.50
|
LSE
|
14:08:56
|
73
|
3,285.50
|
LSE
|
14:08:47
|
94
|
3,285.50
|
LSE
|
14:08:47
|
296
|
3,286.50
|
LSE
|
14:07:44
|
304
|
3,287.00
|
LSE
|
14:07:32
|
472
|
3,286.50
|
BATE
|
14:06:47
|
412
|
3,286.50
|
CHIX
|
14:06:47
|
324
|
3,287.00
|
LSE
|
14:06:43
|
110
|
3,286.00
|
LSE
|
14:06:11
|
407
|
3,286.00
|
BATE
|
14:06:01
|
101
|
3,288.00
|
LSE
|
14:05:31
|
101
|
3,288.00
|
LSE
|
14:05:31
|
56
|
3,288.00
|
LSE
|
14:05:31
|
275
|
3,288.00
|
LSE
|
14:05:31
|
333
|
3,288.50
|
LSE
|
14:05:31
|
134
|
3,289.00
|
CHIX
|
14:05:11
|
64
|
3,289.00
|
CHIX
|
14:05:11
|
94
|
3,289.50
|
LSE
|
14:04:54
|
262
|
3,289.00
|
CHIX
|
14:04:53
|
316
|
3,290.00
|
LSE
|
14:04:34
|
466
|
3,289.50
|
BATE
|
14:04:19
|
277
|
3,290.00
|
LSE
|
14:03:40
|
190
|
3,291.00
|
LSE
|
14:03:00
|
115
|
3,291.00
|
LSE
|
14:03:00
|
93
|
3,291.00
|
LSE
|
14:03:00
|
43
|
3,291.00
|
LSE
|
14:03:00
|
132
|
3,291.00
|
LSE
|
14:03:00
|
426
|
3,290.00
|
BATE
|
14:02:17
|
71
|
3,290.50
|
BATE
|
14:01:41
|
301
|
3,290.50
|
LSE
|
14:01:41
|
384
|
3,290.50
|
BATE
|
14:01:41
|
430
|
3,291.00
|
CHIX
|
14:01:39
|
211
|
3,291.00
|
LSE
|
14:01:36
|
60
|
3,291.00
|
LSE
|
14:01:36
|
270
|
3,291.00
|
LSE
|
14:01:12
|
170
|
3,291.00
|
LSE
|
14:01:12
|
114
|
3,291.00
|
LSE
|
14:01:12
|
169
|
3,290.00
|
BATE
|
14:00:28
|
68
|
3,290.00
|
LSE
|
14:00:27
|
294
|
3,290.50
|
LSE
|
14:00:00
|
413
|
3,290.50
|
BATE
|
14:00:00
|
140
|
3,291.00
|
LSE
|
13:59:33
|
488
|
3,291.00
|
CHIX
|
13:59:33
|
186
|
3,291.50
|
LSE
|
13:59:23
|
180
|
3,291.50
|
LSE
|
13:59:08
|
424
|
3,291.50
|
LSE
|
13:59:02
|
174
|
3,291.50
|
LSE
|
13:58:00
|
221
|
3,290.50
|
BATE
|
13:57:17
|
57
|
3,290.50
|
BATE
|
13:57:17
|
121
|
3,290.50
|
BATE
|
13:57:07
|
180
|
3,291.00
|
LSE
|
13:56:35
|
318
|
3,291.00
|
LSE
|
13:56:35
|
443
|
3,291.00
|
CHIX
|
13:56:35
|
100
|
3,289.50
|
LSE
|
13:55:46
|
201
|
3,289.50
|
LSE
|
13:55:46
|
24
|
3,289.50
|
LSE
|
13:55:46
|
313
|
3,289.50
|
LSE
|
13:55:46
|
416
|
3,290.00
|
BATE
|
13:55:33
|
294
|
3,290.00
|
LSE
|
13:54:49
|
403
|
3,290.00
|
BATE
|
13:54:49
|
440
|
3,290.00
|
CHIX
|
13:54:49
|
101
|
3,291.00
|
LSE
|
13:54:32
|
18
|
3,291.00
|
LSE
|
13:54:32
|
10
|
3,291.00
|
LSE
|
13:54:32
|
52
|
3,291.00
|
LSE
|
13:54:32
|
67
|
3,291.00
|
LSE
|
13:54:11
|
73
|
3,291.00
|
LSE
|
13:54:11
|
18
|
3,291.00
|
LSE
|
13:54:11
|
327
|
3,289.50
|
LSE
|
13:52:24
|
440
|
3,290.50
|
BATE
|
13:52:20
|
276
|
3,291.00
|
CHIX
|
13:52:20
|
121
|
3,291.00
|
CHIX
|
13:52:20
|
370
|
3,291.00
|
LSE
|
13:52:20
|
337
|
3,291.50
|
LSE
|
13:52:19
|
126
|
3,291.00
|
LSE
|
13:51:40
|
400
|
3,291.00
|
LSE
|
13:51:40
|
32
|
3288.500
|
LSE
|
13:50:45
|
269
|
3287.000
|
LSE
|
13:49:25
|
261
|
3287.000
|
BATE
|
13:49:25
|
200
|
3287.000
|
BATE
|
13:49:25
|
109
|
3288.000
|
LSE
|
13:49:10
|
330
|
3288.000
|
LSE
|
13:49:10
|
265
|
3291.000
|
BATE
|
13:47:39
|
199
|
3291.000
|
LSE
|
13:47:39
|
400
|
3291.000
|
CHIX
|
13:47:39
|
87
|
3291.000
|
CHIX
|
13:47:39
|
3
|
3291.000
|
CHIX
|
13:47:39
|
69
|
3291.000
|
LSE
|
13:47:39
|
20
|
3291.000
|
LSE
|
13:47:39
|
69
|
3291.000
|
BATE
|
13:47:39
|
73
|
3291.000
|
BATE
|
13:47:39
|
192
|
3291.500
|
LSE
|
13:47:27
|
100
|
3291.500
|
LSE
|
13:47:27
|
487
|
3290.500
|
BATE
|
13:46:17
|
439
|
3290.500
|
CHIX
|
13:46:17
|
312
|
3291.000
|
LSE
|
13:46:17
|
329
|
3290.000
|
LSE
|
13:45:16
|
303
|
3289.500
|
LSE
|
13:44:46
|
492
|
3289.500
|
BATE
|
13:44:46
|
308
|
3290.000
|
LSE
|
13:44:46
|
153
|
3290.000
|
LSE
|
13:43:42
|
140
|
3290.000
|
LSE
|
13:43:42
|
328
|
3289.500
|
LSE
|
13:42:42
|
85
|
3291.500
|
LSE
|
13:42:02
|
242
|
3291.000
|
LSE
|
13:42:02
|
250
|
3291.500
|
BATE
|
13:42:02
|
18
|
3291.500
|
BATE
|
13:42:02
|
100
|
3291.500
|
BATE
|
13:42:02
|
56
|
3291.500
|
BATE
|
13:42:02
|
487
|
3291.000
|
CHIX
|
13:42:02
|
100
|
3291.500
|
BATE
|
13:42:02
|
370
|
3291.500
|
BATE
|
13:42:02
|
309
|
3291.500
|
LSE
|
13:42:02
|
283
|
3292.000
|
LSE
|
13:41:36
|
286
|
3292.000
|
LSE
|
13:40:54
|
285
|
3292.000
|
LSE
|
13:40:24
|
305
|
3289.500
|
LSE
|
13:39:13
|
7
|
3292.500
|
BATE
|
13:38:25
|
457
|
3292.500
|
CHIX
|
13:38:25
|
434
|
3292.500
|
BATE
|
13:38:25
|
300
|
3293.000
|
LSE
|
13:38:22
|
276
|
3292.500
|
LSE
|
13:37:41
|
229
|
3294.000
|
BATE
|
13:37:14
|
189
|
3294.000
|
BATE
|
13:37:14
|
45
|
3294.500
|
LSE
|
13:36:53
|
115
|
3294.500
|
LSE
|
13:36:53
|
106
|
3294.500
|
LSE
|
13:36:53
|
299
|
3295.500
|
LSE
|
13:36:53
|
412
|
3295.500
|
BATE
|
13:36:53
|
465
|
3295.500
|
CHIX
|
13:36:53
|
417
|
3294.500
|
CHIX
|
13:36:02
|
211
|
3294.500
|
BATE
|
13:36:02
|
218
|
3294.500
|
BATE
|
13:36:02
|
189
|
3295.000
|
LSE
|
13:35:45
|
414
|
3295.000
|
BATE
|
13:35:45
|
150
|
3295.500
|
LSE
|
13:35:45
|
84
|
3295.500
|
LSE
|
13:35:45
|
56
|
3293.500
|
LSE
|
13:35:25
|
360
|
3293.500
|
LSE
|
13:35:25
|
10
|
3293.500
|
LSE
|
13:35:16
|
13
|
3293.500
|
LSE
|
13:35:03
|
271
|
3293.000
|
LSE
|
13:35:03
|
268
|
3292.000
|
LSE
|
13:34:43
|
314
|
3288.500
|
LSE
|
13:34:00
|
285
|
3286.000
|
LSE
|
13:33:04
|
296
|
3286.500
|
LSE
|
13:32:52
|
287
|
3286.000
|
LSE
|
13:32:30
|
73
|
3283.500
|
BATE
|
13:32:00
|
388
|
3283.500
|
BATE
|
13:32:00
|
48
|
3284.000
|
LSE
|
13:31:52
|
250
|
3284.000
|
LSE
|
13:31:52
|
41
|
3285.500
|
CHIX
|
13:31:45
|
204
|
3285.500
|
CHIX
|
13:31:45
|
74
|
3285.500
|
CHIX
|
13:31:45
|
97
|
3285.500
|
CHIX
|
13:31:36
|
109
|
3286.500
|
LSE
|
13:31:35
|
200
|
3286.500
|
LSE
|
13:31:35
|
269
|
3285.500
|
LSE
|
13:31:05
|
304
|
3280.000
|
LSE
|
13:30:36
|
253
|
3281.500
|
LSE
|
13:30:22
|
37
|
3281.500
|
LSE
|
13:30:22
|
372
|
3286.500
|
BATE
|
13:30:02
|
93
|
3286.500
|
BATE
|
13:30:02
|
314
|
3288.000
|
LSE
|
13:30:01
|
163
|
3288.000
|
LSE
|
13:30:01
|
401
|
3288.000
|
CHIX
|
13:30:01
|
115
|
3288.000
|
LSE
|
13:29:51
|
106
|
3288.500
|
LSE
|
13:29:30
|
211
|
3288.500
|
LSE
|
13:29:30
|
192
|
3289.000
|
BATE
|
13:29:27
|
290
|
3289.000
|
BATE
|
13:29:26
|
265
|
3289.000
|
LSE
|
13:28:59
|
398
|
3290.000
|
BATE
|
13:28:59
|
454
|
3290.000
|
CHIX
|
13:28:59
|
321
|
3290.000
|
LSE
|
13:28:59
|
116
|
3290.000
|
BATE
|
13:28:42
|
299
|
3289.000
|
LSE
|
13:26:59
|
99
|
3289.500
|
LSE
|
13:25:30
|
101
|
3289.500
|
LSE
|
13:25:30
|
214
|
3289.500
|
LSE
|
13:25:30
|
306
|
3289.500
|
BATE
|
13:25:30
|
119
|
3289.500
|
CHIX
|
13:25:30
|
94
|
3289.500
|
BATE
|
13:25:30
|
107
|
3289.500
|
CHIX
|
13:25:30
|
367
|
3289.500
|
LSE
|
13:25:30
|
122
|
3289.500
|
CHIX
|
13:24:51
|
73
|
3289.500
|
CHIX
|
13:24:42
|
63
|
3289.500
|
CHIX
|
13:24:42
|
57
|
3290.000
|
LSE
|
13:24:42
|
1
|
3290.000
|
LSE
|
13:24:42
|
73
|
3290.000
|
LSE
|
13:24:41
|
147
|
3290.000
|
LSE
|
13:24:41
|
28
|
3290.000
|
LSE
|
13:24:22
|
31
|
3289.500
|
BATE
|
13:22:25
|
309
|
3289.500
|
LSE
|
13:22:25
|
11
|
3289.500
|
BATE
|
13:22:25
|
260
|
3290.000
|
CHIX
|
13:21:45
|
143
|
3290.000
|
BATE
|
13:21:45
|
215
|
3290.000
|
CHIX
|
13:21:45
|
347
|
3290.000
|
BATE
|
13:21:45
|
190
|
3290.500
|
LSE
|
13:20:57
|
435
|
3290.500
|
LSE
|
13:20:57
|
12
|
3290.500
|
LSE
|
13:20:55
|
245
|
3291.000
|
LSE
|
13:20:54
|
73
|
3291.000
|
LSE
|
13:20:54
|
15
|
3289.000
|
LSE
|
13:20:02
|
56
|
3289.500
|
LSE
|
13:19:56
|
101
|
3289.500
|
LSE
|
13:19:56
|
101
|
3290.000
|
LSE
|
13:19:49
|
9
|
3290.000
|
LSE
|
13:19:49
|
110
|
3287.500
|
LSE
|
13:18:42
|
1
|
3287.500
|
LSE
|
13:18:42
|
62
|
3287.500
|
LSE
|
13:18:42
|
81
|
3287.500
|
LSE
|
13:18:42
|
297
|
3288.000
|
LSE
|
13:18:01
|
165
|
3288.500
|
BATE
|
13:15:52
|
122
|
3288.500
|
BATE
|
13:15:52
|
38
|
3288.500
|
BATE
|
13:15:52
|
133
|
3288.500
|
BATE
|
13:15:52
|
208
|
3289.000
|
LSE
|
13:15:49
|
33
|
3289.000
|
LSE
|
13:15:49
|
60
|
3289.000
|
CHIX
|
13:15:49
|
120
|
3289.000
|
LSE
|
13:15:49
|
143
|
3289.000
|
CHIX
|
13:15:49
|
136
|
3289.000
|
CHIX
|
13:15:49
|
30
|
3289.000
|
CHIX
|
13:15:49
|
79
|
3289.000
|
CHIX
|
13:15:49
|
83
|
3289.000
|
LSE
|
13:15:49
|
74
|
3289.000
|
LSE
|
13:15:49
|
84
|
3289.000
|
LSE
|
13:15:49
|
334
|
3289.500
|
BATE
|
13:14:09
|
149
|
3289.500
|
BATE
|
13:14:09
|
308
|
3290.000
|
LSE
|
13:14:09
|
310
|
3290.000
|
LSE
|
13:13:38
|
100
|
3290.000
|
BATE
|
13:13:38
|
388
|
3290.000
|
BATE
|
13:13:38
|
184
|
3290.500
|
LSE
|
13:13:31
|
124
|
3290.500
|
LSE
|
13:12:13
|
472
|
3290.500
|
BATE
|
13:11:57
|
6
|
3290.500
|
BATE
|
13:11:57
|
175
|
3290.500
|
CHIX
|
13:11:57
|
492
|
3290.500
|
BATE
|
13:11:57
|
27
|
3290.500
|
LSE
|
13:11:57
|
283
|
3290.500
|
LSE
|
13:11:57
|
284
|
3290.500
|
CHIX
|
13:11:02
|
320
|
3291.000
|
LSE
|
13:10:49
|
328
|
3291.000
|
LSE
|
13:10:49
|
282
|
3290.500
|
LSE
|
13:08:51
|
13
|
3290.500
|
LSE
|
13:08:38
|
15
|
3291.000
|
CHIX
|
13:08:38
|
270
|
3291.000
|
BATE
|
13:08:38
|
380
|
3291.000
|
BATE
|
13:08:38
|
196
|
3291.000
|
CHIX
|
13:08:38
|
240
|
3291.000
|
CHIX
|
13:08:38
|
323
|
3291.000
|
LSE
|
13:08:38
|
238
|
3290.500
|
LSE
|
13:06:57
|
190
|
3290.500
|
LSE
|
13:05:57
|
100
|
3290.500
|
LSE
|
13:05:52
|
100
|
3290.500
|
LSE
|
13:05:52
|
64
|
3290.500
|
LSE
|
13:05:52
|
42
|
3290.000
|
LSE
|
13:04:36
|
116
|
3290.000
|
LSE
|
13:04:36
|
131
|
3290.000
|
LSE
|
13:04:36
|
61
|
3290.500
|
LSE
|
13:04:06
|
251
|
3290.500
|
LSE
|
13:03:37
|
472
|
3290.500
|
CHIX
|
13:03:37
|
5
|
3290.500
|
CHIX
|
13:03:37
|
83
|
3290.000
|
LSE
|
13:03:06
|
206
|
3290.000
|
LSE
|
13:03:03
|
330
|
3290.000
|
LSE
|
13:01:07
|
100
|
3291.000
|
BATE
|
13:00:55
|
129
|
3291.000
|
BATE
|
13:00:55
|
466
|
3291.000
|
CHIX
|
13:00:55
|
268
|
3291.000
|
BATE
|
13:00:55
|
205
|
3291.500
|
LSE
|
13:00:45
|
325
|
3291.500
|
LSE
|
13:00:37
|
150
|
3292.000
|
LSE
|
13:00:25
|
144
|
3292.000
|
LSE
|
13:00:25
|
180
|
3291.500
|
LSE
|
12:57:39
|
113
|
3291.000
|
LSE
|
12:57:39
|
204
|
3291.000
|
LSE
|
12:57:39
|
17
|
3290.500
|
BATE
|
12:57:05
|
84
|
3290.500
|
BATE
|
12:57:05
|
84
|
3290.500
|
BATE
|
12:57:05
|
56
|
3290.500
|
BATE
|
12:56:57
|
210
|
3290.500
|
BATE
|
12:56:57
|
53
|
3291.000
|
CHIX
|
12:56:44
|
350
|
3291.000
|
CHIX
|
12:56:44
|
64
|
3291.500
|
LSE
|
12:56:32
|
62
|
3291.500
|
LSE
|
12:56:32
|
60
|
3291.500
|
LSE
|
12:56:32
|
28
|
3290.500
|
LSE
|
12:56:23
|
246
|
3290.500
|
LSE
|
12:56:23
|
8
|
3291.000
|
LSE
|
12:56:11
|
73
|
3290.500
|
LSE
|
12:55:20
|
114
|
3290.500
|
LSE
|
12:55:20
|
192
|
3290.500
|
LSE
|
12:55:14
|
254
|
3290.500
|
BATE
|
12:55:14
|
104
|
3290.500
|
CHIX
|
12:55:14
|
268
|
3290.500
|
CHIX
|
12:55:14
|
105
|
3290.500
|
LSE
|
12:55:14
|
63
|
3290.500
|
CHIX
|
12:55:14
|
220
|
3290.500
|
BATE
|
12:55:14
|
81
|
3290.500
|
LSE
|
12:54:41
|
90
|
3290.500
|
LSE
|
12:54:31
|
100
|
3290.500
|
LSE
|
12:53:05
|
200
|
3290.500
|
LSE
|
12:53:05
|
24
|
3290.500
|
BATE
|
12:53:05
|
329
|
3290.500
|
LSE
|
12:53:05
|
133
|
3290.500
|
BATE
|
12:53:05
|
238
|
3290.500
|
BATE
|
12:53:05
|
233
|
3291.000
|
CHIX
|
12:52:05
|
81
|
3291.000
|
BATE
|
12:52:05
|
388
|
3291.000
|
BATE
|
12:52:05
|
178
|
3291.500
|
LSE
|
12:51:56
|
327
|
3291.500
|
LSE
|
12:51:56
|
56
|
3291.500
|
LSE
|
12:50:55
|
198
|
3291.500
|
BATE
|
12:50:55
|
274
|
3291.500
|
BATE
|
12:50:55
|
3
|
3291.500
|
LSE
|
12:50:23
|
154
|
3291.000
|
CHIX
|
12:49:50
|
29
|
3291.000
|
CHIX
|
12:49:47
|
2
|
3291.000
|
LSE
|
12:49:46
|
155
|
3291.000
|
LSE
|
12:49:46
|
18
|
3291.000
|
LSE
|
12:49:46
|
113
|
3291.000
|
LSE
|
12:49:37
|
324
|
3290.000
|
LSE
|
12:49:00
|
160
|
3290.500
|
BATE
|
12:47:58
|
102
|
3290.500
|
BATE
|
12:47:58
|
205
|
3290.500
|
BATE
|
12:47:58
|
160
|
3291.000
|
LSE
|
12:47:58
|
205
|
3291.000
|
LSE
|
12:47:58
|
312
|
3291.000
|
LSE
|
12:47:58
|
468
|
3291.000
|
CHIX
|
12:47:58
|
8
|
3291.000
|
LSE
|
12:47:05
|
300
|
3291.000
|
LSE
|
12:47:02
|
122
|
3290.500
|
LSE
|
12:44:45
|
121
|
3290.500
|
LSE
|
12:44:45
|
42
|
3290.500
|
LSE
|
12:44:45
|
140
|
3291.000
|
LSE
|
12:44:45
|
72
|
3291.000
|
LSE
|
12:44:45
|
200
|
3291.000
|
LSE
|
12:44:45
|
396
|
3291.500
|
BATE
|
12:43:43
|
291
|
3291.500
|
CHIX
|
12:42:54
|
16
|
3291.500
|
LSE
|
12:42:53
|
208
|
3291.500
|
LSE
|
12:42:53
|
163
|
3291.500
|
CHIX
|
12:42:53
|
92
|
3291.500
|
LSE
|
12:42:53
|
16
|
3292.500
|
LSE
|
12:42:12
|
144
|
3292.500
|
BATE
|
12:42:02
|
341
|
3292.500
|
BATE
|
12:42:02
|
139
|
3292.500
|
LSE
|
12:41:39
|
190
|
3292.500
|
LSE
|
12:41:39
|
464
|
3292.500
|
BATE
|
12:41:39
|
129
|
3292.500
|
CHIX
|
12:41:39
|
283
|
3292.500
|
CHIX
|
12:41:39
|
100
|
3293.000
|
LSE
|
12:41:28
|
100
|
3293.000
|
LSE
|
12:41:28
|
185
|
3293.000
|
LSE
|
12:41:28
|
253
|
3292.500
|
LSE
|
12:41:12
|
101
|
3292.500
|
LSE
|
12:41:12
|
305
|
3292.000
|
LSE
|
12:38:29
|
418
|
3292.000
|
BATE
|
12:38:29
|
42
|
3292.500
|
LSE
|
12:37:13
|
100
|
3292.500
|
LSE
|
12:37:13
|
101
|
3292.500
|
LSE
|
12:37:13
|
266
|
3292.500
|
LSE
|
12:37:13
|
312
|
3292.500
|
CHIX
|
12:37:13
|
488
|
3292.500
|
BATE
|
12:37:13
|
198
|
3292.500
|
LSE
|
12:37:13
|
123
|
3292.500
|
CHIX
|
12:37:13
|
129
|
3292.500
|
LSE
|
12:37:13
|
27
|
3292.500
|
CHIX
|
12:37:13
|
101
|
3289.500
|
BATE
|
12:34:57
|
427
|
3290.500
|
BATE
|
12:34:45
|
115
|
3291.000
|
LSE
|
12:34:43
|
193
|
3291.000
|
LSE
|
12:34:43
|
196
|
3291.000
|
LSE
|
12:34:30
|
269
|
3291.500
|
LSE
|
12:34:28
|
29
|
3291.000
|
LSE
|
12:33:27
|
42
|
3291.000
|
LSE
|
12:33:27
|
296
|
3291.000
|
LSE
|
12:32:45
|
459
|
3291.000
|
CHIX
|
12:32:45
|
303
|
3291.500
|
LSE
|
12:31:30
|
526
|
3291.500
|
BATE
|
12:31:30
|
415
|
3291.500
|
CHIX
|
12:31:30
|
56
|
3291.000
|
LSE
|
12:30:12
|
49
|
3291.000
|
CHIX
|
12:30:12
|
35
|
3291.000
|
CHIX
|
12:30:12
|
38
|
3291.500
|
LSE
|
12:30:12
|
284
|
3291.500
|
LSE
|
12:30:12
|
107
|
3290.500
|
LSE
|
12:28:24
|
190
|
3290.500
|
LSE
|
12:28:24
|
92
|
3290.500
|
LSE
|
12:28:24
|
244
|
3290.500
|
LSE
|
12:28:24
|
364
|
3290.500
|
LSE
|
12:28:24
|
154
|
3289.500
|
BATE
|
12:27:11
|
310
|
3290.000
|
LSE
|
12:25:19
|
288
|
3291.000
|
LSE
|
12:24:58
|
433
|
3291.000
|
BATE
|
12:24:58
|
294
|
3292.000
|
LSE
|
12:24:42
|
24
|
3292.000
|
LSE
|
12:24:32
|
37
|
3291.500
|
LSE
|
12:23:37
|
91
|
3292.000
|
CHIX
|
12:23:08
|
90
|
3292.000
|
CHIX
|
12:23:08
|
256
|
3292.000
|
CHIX
|
12:22:55
|
323
|
3292.500
|
BATE
|
12:22:55
|
204
|
3292.500
|
BATE
|
12:22:55
|
74
|
3292.500
|
BATE
|
12:22:55
|
76
|
3292.500
|
BATE
|
12:22:53
|
206
|
3292.500
|
BATE
|
12:22:53
|
152
|
3292.500
|
LSE
|
12:22:20
|
132
|
3292.500
|
LSE
|
12:22:20
|
41
|
3292.500
|
LSE
|
12:22:16
|
37
|
3292.500
|
LSE
|
12:22:16
|
116
|
3292.500
|
LSE
|
12:21:54
|
8
|
3292.500
|
LSE
|
12:21:54
|
136
|
3292.500
|
LSE
|
12:21:54
|
41
|
3292.500
|
LSE
|
12:21:54
|
222
|
3292.500
|
LSE
|
12:21:12
|
190
|
3292.500
|
BATE
|
12:21:12
|
355
|
3292.500
|
CHIX
|
12:21:12
|
80
|
3292.500
|
BATE
|
12:21:12
|
109
|
3292.500
|
CHIX
|
12:21:12
|
289
|
3292.500
|
BATE
|
12:21:12
|
9
|
3292.500
|
LSE
|
12:20:54
|
56
|
3292.500
|
LSE
|
12:20:54
|
37
|
3292.500
|
LSE
|
12:20:54
|
37
|
3292.500
|
LSE
|
12:20:48
|
86
|
3292.500
|
LSE
|
12:20:46
|
34
|
3292.500
|
LSE
|
12:20:46
|
29
|
3292.500
|
LSE
|
12:20:46
|
53
|
3292.500
|
LSE
|
12:20:45
|
272
|
3292.000
|
LSE
|
12:19:22
|
44
|
3292.000
|
LSE
|
12:19:22
|
116
|
3292.000
|
LSE
|
12:19:22
|
76
|
3292.000
|
LSE
|
12:19:22
|
116
|
3292.000
|
LSE
|
12:19:22
|
188
|
3292.000
|
LSE
|
12:19:21
|
15
|
3290.500
|
LSE
|
12:18:02
|
4
|
3289.000
|
BATE
|
12:17:15
|
41
|
3289.500
|
LSE
|
12:17:02
|
95
|
3289.500
|
LSE
|
12:17:02
|
100
|
3290.000
|
LSE
|
12:16:25
|
180
|
3290.000
|
LSE
|
12:16:25
|
40
|
3290.000
|
LSE
|
12:16:25
|
80
|
3290.000
|
LSE
|
12:16:25
|
88
|
3290.000
|
LSE
|
12:16:25
|
316
|
3290.000
|
LSE
|
12:16:25
|
84
|
3290.000
|
CHIX
|
12:16:25
|
375
|
3290.000
|
CHIX
|
12:16:25
|
38
|
3290.000
|
LSE
|
12:15:55
|
32
|
3289.000
|
LSE
|
12:14:23
|
62
|
3289.000
|
LSE
|
12:14:23
|
442
|
3291.000
|
BATE
|
12:12:55
|
14
|
3291.500
|
LSE
|
12:12:49
|
188
|
3291.500
|
LSE
|
12:12:49
|
83
|
3291.500
|
LSE
|
12:12:49
|
302
|
3291.500
|
LSE
|
12:12:49
|
406
|
3291.500
|
CHIX
|
12:12:49
|
268
|
3292.000
|
LSE
|
12:12:17
|
37
|
3292.000
|
LSE
|
12:11:53
|
259
|
3292.000
|
BATE
|
12:10:07
|
15
|
3292.000
|
BATE
|
12:10:07
|
291
|
3292.500
|
LSE
|
12:10:07
|
34
|
3292.500
|
LSE
|
12:10:07
|
126
|
3292.000
|
BATE
|
12:10:07
|
434
|
3293.000
|
BATE
|
12:09:06
|
27
|
3293.000
|
BATE
|
12:09:06
|
291
|
3293.250
|
LSE
|
12:08:55
|
10
|
3293.500
|
LSE
|
12:08:55
|
302
|
3293.500
|
LSE
|
12:08:55
|
341
|
3294.000
|
CHIX
|
12:07:56
|
125
|
3294.000
|
CHIX
|
12:07:56
|
27
|
3294.000
|
LSE
|
12:07:56
|
16
|
3294.000
|
LSE
|
12:07:56
|
423
|
3294.000
|
BATE
|
12:07:56
|
134
|
3294.000
|
LSE
|
12:07:56
|
149
|
3294.000
|
LSE
|
12:07:56
|
100
|
3294.500
|
LSE
|
12:07:44
|
100
|
3294.500
|
LSE
|
12:07:44
|
38
|
3294.500
|
LSE
|
12:07:44
|
307
|
3293.000
|
LSE
|
12:06:28
|
224
|
3293.000
|
BATE
|
12:06:28
|
223
|
3293.000
|
BATE
|
12:06:28
|
461
|
3293.000
|
CHIX
|
12:05:50
|
281
|
3293.000
|
LSE
|
12:05:50
|
54
|
3293.500
|
LSE
|
12:05:10
|
50
|
3293.500
|
LSE
|
12:05:10
|
96
|
3293.500
|
LSE
|
12:05:10
|
499
|
3293.500
|
LSE
|
12:05:10
|
516
|
3293.500
|
LSE
|
12:05:10
|
14
|
3293.500
|
LSE
|
12:05:10
|
314
|
3290.000
|
LSE
|
12:02:30
|
399
|
3290.500
|
BATE
|
12:02:30
|
19
|
3290.500
|
BATE
|
12:02:30
|
326
|
3291.000
|
LSE
|
12:02:07
|
353
|
3291.000
|
LSE
|
12:02:01
|
104
|
3291.000
|
BATE
|
12:02:01
|
388
|
3291.000
|
BATE
|
12:02:01
|
417
|
3291.000
|
CHIX
|
12:02:01
|
32
|
3291.500
|
LSE
|
12:01:02
|
484
|
3291.000
|
BATE
|
12:00:32
|
462
|
3291.000
|
CHIX
|
12:00:12
|
292
|
3291.500
|
LSE
|
12:00:07
|
36
|
3291.500
|
LSE
|
11:59:56
|
36
|
3291.500
|
LSE
|
11:59:56
|
37
|
3291.500
|
LSE
|
11:59:56
|
37
|
3291.500
|
LSE
|
11:59:56
|
100
|
3291.500
|
LSE
|
11:59:56
|
37
|
3291.500
|
LSE
|
11:59:56
|
63
|
3291.500
|
LSE
|
11:59:47
|
39
|
3292.000
|
LSE
|
11:59:45
|
41
|
3291.000
|
LSE
|
11:59:15
|
41
|
3291.000
|
LSE
|
11:59:12
|
41
|
3291.000
|
LSE
|
11:59:05
|
180
|
3291.000
|
LSE
|
11:58:42
|
42
|
3291.000
|
LSE
|
11:58:42
|
99
|
3291.000
|
LSE
|
11:58:42
|
41
|
3289.000
|
LSE
|
11:57:50
|
150
|
3288.500
|
LSE
|
11:57:45
|
41
|
3288.500
|
LSE
|
11:57:45
|
38
|
3288.500
|
LSE
|
11:57:28
|
479
|
3288.500
|
BATE
|
11:57:28
|
456
|
3289.500
|
CHIX
|
11:56:44
|
90
|
3289.500
|
BATE
|
11:56:44
|
193
|
3289.500
|
BATE
|
11:56:44
|
27
|
3289.500
|
BATE
|
11:56:44
|
268
|
3289.500
|
LSE
|
11:56:44
|
173
|
3289.500
|
BATE
|
11:56:39
|
34
|
3290.000
|
LSE
|
11:56:11
|
123
|
3289.000
|
LSE
|
11:56:00
|
186
|
3289.000
|
LSE
|
11:56:00
|
61
|
3289.500
|
LSE
|
11:55:10
|
69
|
3289.500
|
LSE
|
11:55:10
|
155
|
3289.500
|
LSE
|
11:55:10
|
44
|
3289.500
|
LSE
|
11:55:09
|
398
|
3289.000
|
BATE
|
11:53:49
|
180
|
3289.000
|
CHIX
|
11:53:49
|
176
|
3289.000
|
CHIX
|
11:53:49
|
24
|
3289.000
|
CHIX
|
11:53:49
|
45
|
3289.000
|
CHIX
|
11:53:49
|
123
|
3289.000
|
LSE
|
11:53:49
|
174
|
3289.000
|
LSE
|
11:53:48
|
27
|
3289.000
|
LSE
|
11:53:48
|
96
|
3289.000
|
LSE
|
11:53:48
|
23
|
3289.000
|
LSE
|
11:53:48
|
16
|
3289.000
|
LSE
|
11:53:48
|
39
|
3289.000
|
LSE
|
11:53:47
|
14
|
3289.000
|
LSE
|
11:53:47
|
15
|
3289.000
|
LSE
|
11:53:46
|
98
|
3289.000
|
LSE
|
11:53:46
|
66
|
3288.000
|
BATE
|
11:51:41
|
54
|
3288.000
|
LSE
|
11:51:40
|
38
|
3288.000
|
LSE
|
11:51:40
|
62
|
3288.000
|
LSE
|
11:51:40
|
41
|
3288.000
|
LSE
|
11:51:40
|
27
|
3288.000
|
LSE
|
11:51:40
|
20
|
3288.000
|
LSE
|
11:51:40
|
24
|
3288.000
|
LSE
|
11:51:40
|
22
|
3288.000
|
LSE
|
11:51:40
|
32
|
3288.500
|
LSE
|
11:51:18
|
190
|
3288.500
|
LSE
|
11:51:18
|
82
|
3288.500
|
LSE
|
11:51:17
|
292
|
3288.500
|
LSE
|
11:50:49
|
266
|
3287.500
|
LSE
|
11:49:25
|
94
|
3288.000
|
BATE
|
11:49:25
|
109
|
3288.000
|
LSE
|
11:49:25
|
392
|
3288.000
|
BATE
|
11:49:25
|
413
|
3288.000
|
CHIX
|
11:49:25
|
170
|
3288.000
|
LSE
|
11:48:49
|
73
|
3325.000
|
LSE
|
10:03:59
|
308
|
3322.500
|
LSE
|
09:58:24
|
8
|
3322.500
|
BATE
|
09:55:24
|
449
|
3322.500
|
BATE
|
09:54:22
|
269
|
3323.000
|
LSE
|
09:54:22
|
421
|
3323.000
|
CHIX
|
09:54:22
|
160
|
3319.000
|
LSE
|
09:50:22
|
330
|
3317.500
|
LSE
|
09:45:17
|
409
|
3317.500
|
BATE
|
09:45:17
|
10
|
3317.500
|
BATE
|
09:45:17
|
89
|
3318.500
|
LSE
|
09:43:39
|
99
|
3318.500
|
LSE
|
09:43:39
|
40
|
3317.500
|
LSE
|
09:40:33
|
99
|
3317.500
|
LSE
|
09:40:33
|
280
|
3314.000
|
LSE
|
09:36:23
|
335
|
3316.000
|
CHIX
|
09:31:57
|
93
|
3316.000
|
CHIX
|
09:30:29
|
54
|
3316.000
|
CHIX
|
09:30:29
|
96
|
3316.500
|
LSE
|
09:30:11
|
225
|
3316.500
|
LSE
|
09:30:11
|
140
|
3315.500
|
LSE
|
09:26:19
|
405
|
3316.500
|
BATE
|
09:25:57
|
278
|
3311.000
|
LSE
|
09:23:02
|
53
|
3311.000
|
LSE
|
09:20:41
|
12
|
3308.000
|
BATE
|
09:20:12
|
444
|
3309.000
|
CHIX
|
09:20:03
|
307
|
3306.500
|
LSE
|
09:18:49
|
99
|
3303.000
|
LSE
|
09:17:29
|
99
|
3302.500
|
LSE
|
09:17:29
|
99
|
3302.500
|
LSE
|
09:17:29
|
99
|
3303.000
|
LSE
|
09:17:29
|
89
|
3303.000
|
LSE
|
09:17:29
|
109
|
3299.000
|
LSE
|
09:14:39
|
83
|
3299.000
|
LSE
|
09:14:33
|
83
|
3299.000
|
LSE
|
09:14:33
|
87
|
3301.000
|
BATE
|
09:12:08
|
354
|
3301.000
|
BATE
|
09:12:08
|
251
|
3301.500
|
LSE
|
09:12:08
|
68
|
3301.500
|
LSE
|
09:12:08
|
270
|
3301.000
|
LSE
|
09:10:27
|
475
|
3303.500
|
CHIX
|
09:09:19
|
271
|
3304.000
|
LSE
|
09:09:19
|
447
|
3303.500
|
BATE
|
09:09:19
|
73
|
3303.000
|
LSE
|
09:08:28
|
292
|
3301.500
|
LSE
|
09:07:08
|
134
|
3302.000
|
LSE
|
09:05:17
|
170
|
3302.000
|
LSE
|
09:05:17
|
328
|
3304.500
|
LSE
|
09:04:48
|
455
|
3304.500
|
CHIX
|
09:04:48
|
398
|
3304.500
|
BATE
|
09:04:48
|
13
|
3303.500
|
LSE
|
09:03:03
|
261
|
3303.500
|
LSE
|
09:03:03
|
459
|
3306.500
|
BATE
|
09:01:13
|
305
|
3306.500
|
LSE
|
09:01:13
|
96
|
3303.500
|
LSE
|
08:59:45
|
150
|
3303.500
|
LSE
|
08:59:45
|
297
|
3304.000
|
LSE
|
08:58:17
|
63
|
3302.500
|
LSE
|
08:57:30
|
472
|
3304.000
|
CHIX
|
08:56:23
|
325
|
3304.500
|
LSE
|
08:56:23
|
436
|
3304.500
|
BATE
|
08:56:23
|
20
|
3303.000
|
LSE
|
08:54:44
|
44
|
3303.000
|
LSE
|
08:54:44
|
177
|
3303.000
|
LSE
|
08:54:44
|
174
|
3304.000
|
LSE
|
08:52:47
|
31
|
3304.000
|
LSE
|
08:52:47
|
117
|
3304.000
|
LSE
|
08:52:47
|
289
|
3303.500
|
LSE
|
08:52:05
|
398
|
3303.500
|
BATE
|
08:51:06
|
291
|
3304.500
|
LSE
|
08:51:01
|
421
|
3305.000
|
CHIX
|
08:50:59
|
278
|
3305.500
|
LSE
|
08:50:03
|
441
|
3304.000
|
BATE
|
08:49:26
|
373
|
3305.000
|
BATE
|
08:49:21
|
134
|
3305.000
|
BATE
|
08:49:21
|
409
|
3305.500
|
CHIX
|
08:49:21
|
23
|
3305.500
|
CHIX
|
08:49:16
|
272
|
3306.000
|
LSE
|
08:49:16
|
8
|
3306.500
|
LSE
|
08:49:16
|
96
|
3306.500
|
LSE
|
08:49:16
|
140
|
3306.500
|
LSE
|
08:49:16
|
99
|
3306.500
|
LSE
|
08:49:16
|
424
|
3306.500
|
BATE
|
08:49:16
|
437
|
3307.000
|
LSE
|
08:49:16
|
11
|
3301.000
|
LSE
|
08:47:51
|
99
|
3301.000
|
LSE
|
08:47:51
|
150
|
3301.000
|
LSE
|
08:47:51
|
209
|
3300.500
|
LSE
|
08:47:51
|
99
|
3300.500
|
LSE
|
08:47:51
|
127
|
3300.500
|
LSE
|
08:47:51
|
9
|
3296.000
|
LSE
|
08:46:32
|
46
|
3296.000
|
LSE
|
08:46:32
|
73
|
3296.000
|
LSE
|
08:46:32
|
187
|
3295.500
|
LSE
|
08:46:13
|
91
|
3295.500
|
LSE
|
08:46:13
|
90
|
3291.500
|
LSE
|
08:43:24
|
211
|
3291.500
|
LSE
|
08:43:24
|
479
|
3292.000
|
CHIX
|
08:43:24
|
329
|
3292.000
|
LSE
|
08:42:39
|
307
|
3294.500
|
LSE
|
08:41:53
|
437
|
3294.500
|
BATE
|
08:41:53
|
140
|
3296.000
|
LSE
|
08:41:15
|
81
|
3296.000
|
LSE
|
08:41:14
|
140
|
3296.000
|
LSE
|
08:41:14
|
99
|
3296.000
|
LSE
|
08:41:14
|
413
|
3295.000
|
LSE
|
08:40:54
|
453
|
3293.000
|
BATE
|
08:40:02
|
469
|
3293.000
|
CHIX
|
08:40:02
|
289
|
3293.000
|
LSE
|
08:40:02
|
329
|
3294.500
|
LSE
|
08:38:22
|
424
|
3294.500
|
BATE
|
08:38:22
|
287
|
3294.500
|
LSE
|
08:37:31
|
42
|
3294.500
|
LSE
|
08:37:31
|
79
|
3295.000
|
LSE
|
08:37:14
|
228
|
3295.000
|
LSE
|
08:37:14
|
278
|
3297.000
|
LSE
|
08:37:01
|
273
|
3297.000
|
LSE
|
08:37:01
|
484
|
3296.500
|
BATE
|
08:37:01
|
460
|
3297.000
|
CHIX
|
08:37:01
|
285
|
3294.500
|
LSE
|
08:35:11
|
337
|
3295.500
|
LSE
|
08:34:51
|
180
|
3294.000
|
BATE
|
08:33:48
|
278
|
3294.000
|
BATE
|
08:33:48
|
14
|
3294.500
|
CHIX
|
08:33:47
|
65
|
3294.500
|
CHIX
|
08:33:46
|
399
|
3294.500
|
CHIX
|
08:33:46
|
325
|
3295.500
|
LSE
|
08:33:30
|
213
|
3293.500
|
BATE
|
08:32:41
|
327
|
3293.500
|
LSE
|
08:32:41
|
206
|
3293.500
|
BATE
|
08:32:41
|
8
|
3293.500
|
BATE
|
08:32:33
|
29
|
3294.500
|
LSE
|
08:32:27
|
245
|
3294.500
|
LSE
|
08:32:27
|
37
|
3292.000
|
LSE
|
08:31:57
|
40
|
3291.500
|
LSE
|
08:31:57
|
59
|
3291.500
|
LSE
|
08:31:57
|
413
|
3291.000
|
CHIX
|
08:31:28
|
249
|
3291.000
|
BATE
|
08:31:28
|
192
|
3291.000
|
BATE
|
08:31:28
|
280
|
3291.000
|
LSE
|
08:31:28
|
330
|
3292.000
|
LSE
|
08:30:56
|
331
|
3290.000
|
LSE
|
08:29:54
|
300
|
3293.000
|
LSE
|
08:29:03
|
451
|
3292.500
|
BATE
|
08:29:03
|
428
|
3292.500
|
CHIX
|
08:29:03
|
49
|
3293.000
|
LSE
|
08:28:34
|
232
|
3293.000
|
LSE
|
08:28:34
|
284
|
3292.000
|
LSE
|
08:27:38
|
30
|
3291.000
|
BATE
|
08:26:57
|
406
|
3291.000
|
BATE
|
08:26:57
|
324
|
3291.000
|
LSE
|
08:26:53
|
244
|
3291.000
|
LSE
|
08:26:46
|
59
|
3291.000
|
LSE
|
08:26:46
|
280
|
3289.500
|
LSE
|
08:25:24
|
448
|
3289.500
|
BATE
|
08:25:24
|
449
|
3290.000
|
CHIX
|
08:25:24
|
298
|
3290.500
|
LSE
|
08:24:55
|
322
|
3287.500
|
LSE
|
08:23:55
|
271
|
3287.500
|
LSE
|
08:23:40
|
325
|
3289.500
|
LSE
|
08:22:42
|
472
|
3289.500
|
BATE
|
08:22:42
|
464
|
3290.000
|
CHIX
|
08:22:42
|
325
|
3288.500
|
LSE
|
08:22:10
|
313
|
3288.500
|
LSE
|
08:22:10
|
93
|
3286.500
|
CHIX
|
08:21:27
|
468
|
3287.000
|
BATE
|
08:21:27
|
111
|
3284.000
|
LSE
|
08:20:33
|
192
|
3284.000
|
LSE
|
08:20:33
|
269
|
3284.000
|
LSE
|
08:20:33
|
53
|
3284.000
|
LSE
|
08:19:52
|
442
|
3285.500
|
BATE
|
08:19:34
|
402
|
3285.500
|
CHIX
|
08:19:34
|
283
|
3286.000
|
LSE
|
08:19:24
|
305
|
3286.000
|
LSE
|
08:18:53
|
282
|
3288.000
|
LSE
|
08:18:17
|
236
|
3288.500
|
BATE
|
08:18:11
|
224
|
3288.500
|
BATE
|
08:18:11
|
283
|
3289.000
|
LSE
|
08:17:40
|
312
|
3291.500
|
LSE
|
08:17:06
|
319
|
3294.000
|
LSE
|
08:16:43
|
184
|
3294.000
|
CHIX
|
08:16:43
|
218
|
3294.000
|
CHIX
|
08:16:43
|
161
|
3294.000
|
BATE
|
08:16:43
|
200
|
3294.000
|
BATE
|
08:16:43
|
100
|
3294.000
|
BATE
|
08:16:43
|
181
|
3294.500
|
LSE
|
08:16:27
|
85
|
3294.500
|
LSE
|
08:16:27
|
312
|
3292.000
|
LSE
|
08:16:00
|
276
|
3292.500
|
LSE
|
08:15:06
|
453
|
3293.000
|
BATE
|
08:14:57
|
297
|
3294.000
|
LSE
|
08:14:57
|
10
|
3294.000
|
CHIX
|
08:14:57
|
419
|
3294.000
|
CHIX
|
08:14:57
|
286
|
3294.500
|
LSE
|
08:14:52
|
413
|
3295.000
|
CHIX
|
08:13:05
|
289
|
3295.500
|
LSE
|
08:12:39
|
270
|
3300.000
|
LSE
|
08:10:47
|
427
|
3303.500
|
BATE
|
08:10:35
|
309
|
3308.500
|
LSE
|
08:09:04
|
171
|
3307.500
|
LSE
|
08:07:30
|
99
|
3307.500
|
LSE
|
08:07:30
|
410
|
3310.500
|
CHIX
|
08:06:31
|
286
|
3315.500
|
LSE
|
08:05:50
|
216
|
3317.000
|
BATE
|
08:05:03
|
254
|
3317.000
|
BATE
|
08:05:03
|
236
|
3320.000
|
LSE
|
08:04:50
|
38
|
3320.000
|
LSE
|
08:04:50
|