Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated August 15, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Claire Dhokia
|
||
Name: |
Claire Dhokia |
|||
Title: |
Deputy Secretary
|
|||
Date of purchase:
|
12 August 2022
|
Number of ordinary shares of 25 pence each purchased:
|
200,000
|
Highest price paid per share (pence):
|
3349.00p
|
Lowest price paid per share (pence):
|
3311.00p
|
Volume weighted average price paid per share (pence):
|
3330.2614p
|
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
|
12/08/2022
|
140,000
|
3,329.5265
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
12/08/2022
|
40,000
|
3,331.9313
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
12/08/2022
|
20,000
|
3,332.0664
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
100
|
3,325.50
|
LSE
|
16:23:43
|
47
|
3,325.50
|
LSE
|
16:23:43
|
166
|
3,324.50
|
LSE
|
16:23:32
|
6
|
3,324.50
|
LSE
|
16:23:32
|
262
|
3,324.00
|
CHIX
|
16:23:14
|
159
|
3,323.50
|
LSE
|
16:23:06
|
41
|
3,323.50
|
LSE
|
16:23:04
|
88
|
3,323.50
|
LSE
|
16:23:04
|
88
|
3,323.50
|
LSE
|
16:23:04
|
8
|
3,323.50
|
LSE
|
16:23:04
|
246
|
3,323.50
|
BATE
|
16:22:47
|
119
|
3,324.00
|
LSE
|
16:22:19
|
106
|
3,324.00
|
LSE
|
16:22:19
|
138
|
3,324.00
|
LSE
|
16:22:19
|
125
|
3,323.50
|
CHIX
|
16:22:14
|
308
|
3,323.50
|
CHIX
|
16:22:14
|
18
|
3,323.00
|
LSE
|
16:21:06
|
380
|
3,323.00
|
LSE
|
16:21:06
|
430
|
3,325.50
|
BATE
|
16:20:27
|
217
|
3,326.00
|
CHIX
|
16:20:22
|
121
|
3,326.00
|
CHIX
|
16:20:22
|
118
|
3,326.00
|
CHIX
|
16:20:20
|
110
|
3,326.50
|
LSE
|
16:20:05
|
119
|
3,326.50
|
LSE
|
16:20:05
|
133
|
3,326.50
|
LSE
|
16:20:05
|
222
|
3,325.00
|
LSE
|
16:19:04
|
51
|
3,325.00
|
LSE
|
16:19:04
|
95
|
3,325.00
|
LSE
|
16:19:04
|
398
|
3,325.50
|
LSE
|
16:17:57
|
395
|
3,325.00
|
LSE
|
16:16:47
|
145
|
3,325.50
|
LSE
|
16:15:52
|
149
|
3,325.50
|
LSE
|
16:15:52
|
133
|
3,325.50
|
LSE
|
16:15:52
|
492
|
3,324.50
|
CHIX
|
16:15:20
|
389
|
3,326.00
|
LSE
|
16:14:25
|
380
|
3,325.50
|
LSE
|
16:13:28
|
140
|
3,323.00
|
LSE
|
16:12:55
|
431
|
3,321.00
|
CHIX
|
16:12:05
|
450
|
3,321.00
|
BATE
|
16:12:05
|
54
|
3,321.00
|
CHIX
|
16:11:37
|
375
|
3,321.50
|
LSE
|
16:11:37
|
200
|
3,321.50
|
LSE
|
16:10:59
|
4
|
3,320.50
|
LSE
|
16:09:18
|
450
|
3,320.50
|
LSE
|
16:09:18
|
374
|
3,320.00
|
LSE
|
16:08:26
|
458
|
3,320.50
|
CHIX
|
16:07:44
|
7
|
3,320.50
|
CHIX
|
16:07:44
|
13
|
3,320.50
|
CHIX
|
16:07:41
|
71
|
3,321.00
|
LSE
|
16:07:08
|
76
|
3,321.00
|
LSE
|
16:07:08
|
76
|
3,321.00
|
LSE
|
16:07:08
|
71
|
3,321.00
|
LSE
|
16:07:08
|
408
|
3,320.00
|
BATE
|
16:06:35
|
35
|
3,320.00
|
BATE
|
16:06:35
|
392
|
3,320.00
|
LSE
|
16:05:42
|
110
|
3,318.00
|
LSE
|
16:04:56
|
95
|
3,318.00
|
LSE
|
16:04:56
|
76
|
3,318.00
|
LSE
|
16:04:56
|
9
|
3,317.00
|
CHIX
|
16:04:29
|
110
|
3,317.00
|
CHIX
|
16:04:29
|
300
|
3,317.00
|
CHIX
|
16:04:29
|
95
|
3,317.50
|
LSE
|
16:04:04
|
3
|
3,317.50
|
LSE
|
16:04:04
|
76
|
3,317.50
|
LSE
|
16:04:04
|
110
|
3,317.50
|
LSE
|
16:04:04
|
421
|
3,319.00
|
LSE
|
16:02:56
|
228
|
3,318.50
|
LSE
|
16:02:03
|
162
|
3,318.50
|
LSE
|
16:02:03
|
441
|
3,319.50
|
CHIX
|
16:01:43
|
371
|
3,320.00
|
LSE
|
16:01:05
|
318
|
3,320.50
|
BATE
|
16:01:04
|
90
|
3,320.50
|
BATE
|
16:01:04
|
210
|
3,321.00
|
LSE
|
16:00:10
|
150
|
3,320.00
|
LSE
|
16:00:03
|
110
|
3,316.00
|
LSE
|
15:59:22
|
127
|
3,316.00
|
LSE
|
15:59:22
|
76
|
3,316.00
|
LSE
|
15:59:22
|
9
|
3,316.00
|
LSE
|
15:59:18
|
466
|
3,315.50
|
CHIX
|
15:58:52
|
180
|
3,316.00
|
LSE
|
15:58:43
|
58
|
3,317.50
|
LSE
|
15:57:58
|
110
|
3,317.50
|
LSE
|
15:57:58
|
127
|
3,317.50
|
LSE
|
15:57:58
|
390
|
3,317.50
|
LSE
|
15:57:58
|
127
|
3,316.50
|
LSE
|
15:57:27
|
265
|
3,316.50
|
LSE
|
15:57:27
|
127
|
3,317.00
|
LSE
|
15:56:58
|
201
|
3,316.00
|
LSE
|
15:56:40
|
1
|
3,316.00
|
LSE
|
15:56:40
|
407
|
3,317.00
|
CHIX
|
15:56:26
|
221
|
3,316.50
|
LSE
|
15:55:38
|
187
|
3,316.50
|
LSE
|
15:55:38
|
48
|
3,316.50
|
LSE
|
15:55:32
|
453
|
3,317.00
|
LSE
|
15:55:31
|
373
|
3,317.00
|
LSE
|
15:55:31
|
303
|
3,317.00
|
BATE
|
15:55:31
|
95
|
3,317.00
|
BATE
|
15:55:31
|
419
|
3,317.50
|
CHIX
|
15:53:44
|
94
|
3,318.50
|
LSE
|
15:53:27
|
160
|
3,318.00
|
LSE
|
15:53:27
|
127
|
3,318.00
|
LSE
|
15:53:27
|
104
|
3,318.50
|
LSE
|
15:53:21
|
180
|
3,318.50
|
LSE
|
15:53:21
|
127
|
3,318.50
|
LSE
|
15:53:21
|
110
|
3,318.50
|
LSE
|
15:53:21
|
157
|
3,317.50
|
LSE
|
15:52:51
|
101
|
3,317.50
|
LSE
|
15:52:51
|
152
|
3,317.00
|
LSE
|
15:52:32
|
158
|
3,317.00
|
LSE
|
15:52:32
|
200
|
3,317.00
|
LSE
|
15:52:32
|
42
|
3,317.00
|
LSE
|
15:52:32
|
390
|
3,317.00
|
LSE
|
15:52:06
|
397
|
3,317.00
|
LSE
|
15:52:06
|
27
|
3,317.50
|
LSE
|
15:52:01
|
110
|
3,317.50
|
LSE
|
15:52:01
|
240
|
3,317.50
|
LSE
|
15:52:01
|
377
|
3,317.50
|
LSE
|
15:52:01
|
151
|
3,318.50
|
LSE
|
15:51:10
|
42
|
3,318.50
|
LSE
|
15:51:10
|
30
|
3,319.50
|
LSE
|
15:50:45
|
73
|
3,319.50
|
LSE
|
15:50:45
|
110
|
3,319.50
|
LSE
|
15:50:45
|
127
|
3,319.50
|
LSE
|
15:50:45
|
263
|
3,319.50
|
LSE
|
15:50:40
|
368
|
3,319.50
|
LSE
|
15:50:39
|
432
|
3,319.00
|
CHIX
|
15:50:03
|
391
|
3,320.00
|
LSE
|
15:49:26
|
64
|
3,320.00
|
LSE
|
15:49:26
|
394
|
3,320.00
|
LSE
|
15:49:26
|
390
|
3,320.00
|
LSE
|
15:49:26
|
122
|
3,320.50
|
LSE
|
15:48:51
|
294
|
3,320.50
|
LSE
|
15:48:51
|
3
|
3,320.00
|
LSE
|
15:48:39
|
71
|
3,321.00
|
LSE
|
15:48:27
|
127
|
3,321.00
|
LSE
|
15:48:27
|
179
|
3,321.00
|
LSE
|
15:48:27
|
59
|
3,321.50
|
LSE
|
15:48:06
|
13
|
3,321.00
|
LSE
|
15:48:04
|
85
|
3,321.00
|
LSE
|
15:48:01
|
480
|
3,321.00
|
LSE
|
15:48:01
|
376
|
3,321.00
|
LSE
|
15:47:57
|
453
|
3,321.50
|
BATE
|
15:47:55
|
124
|
3,321.50
|
LSE
|
15:47:07
|
436
|
3,322.00
|
LSE
|
15:46:48
|
367
|
3,322.00
|
LSE
|
15:46:48
|
434
|
3,322.00
|
LSE
|
15:46:48
|
405
|
3,322.00
|
CHIX
|
15:46:48
|
40
|
3,322.50
|
LSE
|
15:46:37
|
374
|
3,322.50
|
LSE
|
15:46:29
|
110
|
3,323.00
|
LSE
|
15:46:29
|
199
|
3,323.00
|
LSE
|
15:46:25
|
110
|
3,323.00
|
LSE
|
15:46:25
|
127
|
3,323.00
|
LSE
|
15:46:25
|
418
|
3,322.50
|
LSE
|
15:45:35
|
56
|
3,322.50
|
LSE
|
15:45:35
|
437
|
3,323.00
|
LSE
|
15:45:35
|
122
|
3,322.50
|
LSE
|
15:45:28
|
72
|
3,322.50
|
LSE
|
15:45:26
|
71
|
3,322.50
|
LSE
|
15:45:24
|
53
|
3,322.50
|
LSE
|
15:45:23
|
424
|
3,322.50
|
LSE
|
15:44:42
|
445
|
3,322.50
|
LSE
|
15:44:42
|
110
|
3,323.00
|
LSE
|
15:43:57
|
127
|
3,323.00
|
LSE
|
15:43:57
|
315
|
3,323.00
|
CHIX
|
15:43:15
|
102
|
3,323.00
|
CHIX
|
15:43:15
|
67
|
3,323.50
|
LSE
|
15:43:04
|
347
|
3,323.50
|
LSE
|
15:43:04
|
376
|
3,323.50
|
LSE
|
15:43:04
|
377
|
3,323.50
|
LSE
|
15:43:04
|
5
|
3,321.50
|
BATE
|
15:42:04
|
214
|
3,321.50
|
LSE
|
15:42:01
|
275
|
3,321.50
|
LSE
|
15:42:01
|
63
|
3,321.50
|
LSE
|
15:42:01
|
220
|
3,321.50
|
LSE
|
15:42:01
|
175
|
3,321.50
|
LSE
|
15:42:01
|
109
|
3,321.50
|
LSE
|
15:42:01
|
412
|
3,321.50
|
BATE
|
15:42:01
|
311
|
3,321.50
|
LSE
|
15:41:26
|
72
|
3,322.00
|
LSE
|
15:40:47
|
419
|
3,323.00
|
CHIX
|
15:40:42
|
222
|
3,321.00
|
LSE
|
15:40:06
|
162
|
3,321.00
|
LSE
|
15:40:06
|
119
|
3,320.00
|
LSE
|
15:39:01
|
257
|
3,320.00
|
LSE
|
15:39:01
|
242
|
3,318.50
|
LSE
|
15:38:54
|
146
|
3,318.50
|
LSE
|
15:38:51
|
453
|
3,318.50
|
LSE
|
15:38:34
|
124
|
3,318.50
|
LSE
|
15:38:34
|
7
|
3,318.50
|
LSE
|
15:38:34
|
253
|
3,318.50
|
LSE
|
15:38:34
|
192
|
3,319.00
|
CHIX
|
15:37:39
|
207
|
3,319.00
|
CHIX
|
15:37:39
|
311
|
3,320.00
|
LSE
|
15:37:15
|
61
|
3,320.00
|
LSE
|
15:37:15
|
400
|
3,319.50
|
LSE
|
15:37:15
|
311
|
3,318.50
|
LSE
|
15:36:54
|
100
|
3,318.50
|
LSE
|
15:36:54
|
127
|
3,320.00
|
LSE
|
15:36:10
|
110
|
3,320.00
|
LSE
|
15:36:10
|
34
|
3,320.00
|
LSE
|
15:36:10
|
312
|
3,320.50
|
LSE
|
15:35:38
|
123
|
3,320.50
|
LSE
|
15:35:38
|
385
|
3,320.50
|
LSE
|
15:35:38
|
410
|
3,318.50
|
BATE
|
15:34:53
|
180
|
3,319.00
|
LSE
|
15:34:01
|
456
|
3,319.00
|
LSE
|
15:34:01
|
300
|
3,319.50
|
CHIX
|
15:33:06
|
147
|
3,319.50
|
CHIX
|
15:33:06
|
170
|
3,320.50
|
LSE
|
15:32:35
|
400
|
3,321.00
|
LSE
|
15:32:20
|
410
|
3,322.00
|
LSE
|
15:31:48
|
449
|
3,322.00
|
CHIX
|
15:30:56
|
458
|
3,322.50
|
LSE
|
15:30:11
|
379
|
3,322.50
|
LSE
|
15:30:11
|
469
|
3,322.50
|
BATE
|
15:29:23
|
180
|
3,322.50
|
LSE
|
15:28:42
|
110
|
3,322.50
|
LSE
|
15:28:42
|
127
|
3,322.50
|
LSE
|
15:28:42
|
375
|
3,321.50
|
LSE
|
15:27:33
|
96
|
3,321.50
|
LSE
|
15:27:33
|
100
|
3,321.50
|
LSE
|
15:27:29
|
246
|
3,321.50
|
LSE
|
15:27:28
|
467
|
3,322.00
|
CHIX
|
15:26:09
|
110
|
3,324.00
|
LSE
|
15:25:47
|
127
|
3,324.00
|
LSE
|
15:25:47
|
150
|
3,324.00
|
LSE
|
15:25:47
|
110
|
3,324.50
|
LSE
|
15:25:36
|
127
|
3,324.50
|
LSE
|
15:25:36
|
77
|
3,324.50
|
LSE
|
15:25:36
|
373
|
3,324.50
|
LSE
|
15:25:36
|
424
|
3,321.00
|
LSE
|
15:23:26
|
444
|
3,321.50
|
CHIX
|
15:22:57
|
449
|
3,321.50
|
LSE
|
15:22:42
|
412
|
3,322.00
|
LSE
|
15:22:33
|
110
|
3,324.50
|
LSE
|
15:21:34
|
102
|
3,324.50
|
LSE
|
15:21:34
|
416
|
3,325.00
|
BATE
|
15:21:10
|
423
|
3,326.00
|
LSE
|
15:20:19
|
248
|
3,326.00
|
LSE
|
15:20:19
|
141
|
3,326.00
|
LSE
|
15:20:19
|
421
|
3,326.00
|
CHIX
|
15:20:19
|
102
|
3,326.50
|
LSE
|
15:19:59
|
110
|
3,326.50
|
LSE
|
15:19:59
|
2
|
3,326.50
|
LSE
|
15:19:59
|
20
|
3,326.00
|
LSE
|
15:19:47
|
378
|
3,328.00
|
LSE
|
15:18:17
|
389
|
3,328.50
|
LSE
|
15:18:00
|
150
|
3,326.50
|
CHIX
|
15:16:52
|
250
|
3,326.50
|
CHIX
|
15:16:52
|
62
|
3,328.50
|
LSE
|
15:15:29
|
110
|
3,328.00
|
LSE
|
15:15:29
|
167
|
3,328.00
|
LSE
|
15:15:29
|
102
|
3,328.00
|
LSE
|
15:15:29
|
218
|
3,327.50
|
LSE
|
15:15:29
|
159
|
3,327.50
|
LSE
|
15:15:29
|
439
|
3,327.50
|
LSE
|
15:15:29
|
355
|
3,328.00
|
BATE
|
15:15:21
|
54
|
3,328.00
|
BATE
|
15:15:21
|
190
|
3,329.00
|
LSE
|
15:14:44
|
180
|
3,329.00
|
LSE
|
15:14:44
|
125
|
3,330.50
|
LSE
|
15:13:13
|
462
|
3,330.50
|
CHIX
|
15:13:13
|
254
|
3,330.50
|
LSE
|
15:13:13
|
381
|
3,330.50
|
LSE
|
15:13:13
|
102
|
3,330.00
|
LSE
|
15:12:17
|
140
|
3,330.00
|
LSE
|
15:12:17
|
368
|
3,330.50
|
LSE
|
15:12:08
|
455
|
3,329.00
|
LSE
|
15:10:41
|
397
|
3,329.50
|
LSE
|
15:10:27
|
475
|
3,329.50
|
CHIX
|
15:10:27
|
208
|
3,329.00
|
LSE
|
15:10:02
|
55
|
3,329.00
|
LSE
|
15:10:00
|
102
|
3,329.00
|
LSE
|
15:10:00
|
110
|
3,329.00
|
LSE
|
15:10:00
|
110
|
3,332.00
|
LSE
|
15:08:53
|
190
|
3,332.00
|
LSE
|
15:08:53
|
423
|
3,331.00
|
BATE
|
15:08:11
|
140
|
3,332.50
|
LSE
|
15:07:50
|
450
|
3,331.00
|
LSE
|
15:07:06
|
125
|
3,331.00
|
LSE
|
15:07:06
|
132
|
3,331.00
|
LSE
|
15:07:06
|
160
|
3,331.00
|
LSE
|
15:07:06
|
487
|
3,330.00
|
CHIX
|
15:05:57
|
306
|
3,330.50
|
LSE
|
15:05:56
|
171
|
3,331.00
|
LSE
|
15:05:47
|
110
|
3,331.00
|
LSE
|
15:05:47
|
89
|
3,331.00
|
LSE
|
15:05:47
|
413
|
3,330.50
|
LSE
|
15:04:44
|
110
|
3,331.00
|
LSE
|
15:04:02
|
102
|
3,331.00
|
LSE
|
15:04:02
|
150
|
3,331.00
|
LSE
|
15:04:02
|
48
|
3,331.50
|
LSE
|
15:03:56
|
120
|
3,331.50
|
LSE
|
15:03:56
|
110
|
3,331.50
|
LSE
|
15:03:56
|
102
|
3,331.50
|
LSE
|
15:03:56
|
44
|
3,331.00
|
LSE
|
15:03:56
|
223
|
3,331.50
|
CHIX
|
15:03:56
|
248
|
3,331.50
|
CHIX
|
15:03:56
|
58
|
3,331.50
|
BATE
|
15:03:56
|
347
|
3,331.50
|
BATE
|
15:03:56
|
212
|
3,331.00
|
LSE
|
15:02:54
|
423
|
3,328.50
|
LSE
|
15:02:04
|
383
|
3,328.50
|
LSE
|
15:02:04
|
58
|
3,328.50
|
LSE
|
15:02:03
|
426
|
3,329.50
|
LSE
|
15:00:47
|
415
|
3,330.00
|
CHIX
|
15:00:40
|
127
|
3,327.00
|
LSE
|
15:00:00
|
281
|
3,327.00
|
LSE
|
15:00:00
|
414
|
3,327.00
|
LSE
|
15:00:00
|
1
|
3,327.50
|
LSE
|
14:59:57
|
408
|
3,328.50
|
LSE
|
14:59:31
|
467
|
3,328.50
|
CHIX
|
14:59:31
|
444
|
3,328.50
|
BATE
|
14:59:31
|
91
|
3,328.50
|
LSE
|
14:58:47
|
347
|
3,328.50
|
LSE
|
14:58:44
|
400
|
3,327.00
|
LSE
|
14:58:24
|
180
|
3,327.00
|
LSE
|
14:58:22
|
63
|
3,326.50
|
LSE
|
14:56:50
|
292
|
3,326.50
|
LSE
|
14:56:50
|
3
|
3,326.00
|
LSE
|
14:56:50
|
258
|
3,327.50
|
LSE
|
14:55:42
|
180
|
3,327.50
|
LSE
|
14:55:42
|
453
|
3,327.50
|
LSE
|
14:55:10
|
77
|
3,327.50
|
LSE
|
14:55:10
|
416
|
3,327.50
|
CHIX
|
14:55:10
|
361
|
3,327.50
|
LSE
|
14:55:10
|
68
|
3,328.00
|
LSE
|
14:55:03
|
2
|
3,328.00
|
LSE
|
14:55:03
|
6
|
3,328.00
|
LSE
|
14:55:02
|
106
|
3,328.00
|
LSE
|
14:54:54
|
235
|
3,328.00
|
LSE
|
14:53:13
|
137
|
3,328.00
|
LSE
|
14:53:13
|
31
|
3,328.50
|
LSE
|
14:53:02
|
102
|
3,328.50
|
LSE
|
14:53:01
|
160
|
3,328.50
|
LSE
|
14:53:01
|
110
|
3,328.50
|
LSE
|
14:53:01
|
426
|
3,329.50
|
BATE
|
14:52:42
|
404
|
3,329.50
|
CHIX
|
14:52:42
|
403
|
3,329.50
|
LSE
|
14:52:42
|
110
|
3,330.00
|
LSE
|
14:51:31
|
102
|
3,330.00
|
LSE
|
14:51:31
|
76
|
3,330.00
|
LSE
|
14:51:31
|
334
|
3,332.50
|
LSE
|
14:51:05
|
63
|
3,332.50
|
LSE
|
14:51:05
|
370
|
3,333.00
|
LSE
|
14:50:27
|
454
|
3,333.00
|
CHIX
|
14:50:27
|
465
|
3,333.00
|
LSE
|
14:50:08
|
391
|
3,331.50
|
LSE
|
14:49:14
|
426
|
3,331.00
|
LSE
|
14:48:13
|
411
|
3,329.00
|
CHIX
|
14:47:51
|
400
|
3,329.00
|
LSE
|
14:47:50
|
407
|
3,329.00
|
BATE
|
14:47:19
|
455
|
3,329.50
|
LSE
|
14:47:17
|
57
|
3,329.00
|
LSE
|
14:46:46
|
43
|
3,329.00
|
LSE
|
14:46:41
|
89
|
3,329.00
|
LSE
|
14:46:41
|
371
|
3,329.00
|
LSE
|
14:46:38
|
221
|
3,329.00
|
LSE
|
14:46:38
|
76
|
3,329.00
|
LSE
|
14:46:15
|
9
|
3,329.00
|
LSE
|
14:46:10
|
425
|
3,329.50
|
LSE
|
14:45:32
|
343
|
3,330.00
|
CHIX
|
14:45:31
|
125
|
3,330.00
|
CHIX
|
14:45:31
|
408
|
3,332.50
|
LSE
|
14:44:36
|
439
|
3,331.00
|
LSE
|
14:44:06
|
50
|
3,333.00
|
LSE
|
14:43:58
|
110
|
3,333.00
|
LSE
|
14:43:58
|
102
|
3,333.00
|
LSE
|
14:43:58
|
431
|
3,333.00
|
LSE
|
14:43:58
|
430
|
3,333.00
|
LSE
|
14:43:58
|
401
|
3,333.00
|
LSE
|
14:43:58
|
397
|
3,333.00
|
LSE
|
14:43:58
|
297
|
3,333.00
|
LSE
|
14:43:58
|
445
|
3,333.00
|
LSE
|
14:43:58
|
378
|
3,333.00
|
LSE
|
14:43:58
|
93
|
3,333.00
|
LSE
|
14:43:58
|
411
|
3,333.00
|
LSE
|
14:43:58
|
492
|
3,334.00
|
LSE
|
14:43:40
|
110
|
3,334.00
|
LSE
|
14:43:00
|
102
|
3,334.00
|
LSE
|
14:43:00
|
72
|
3,334.00
|
LSE
|
14:43:00
|
69
|
3,334.00
|
CHIX
|
14:43:00
|
148
|
3,334.00
|
CHIX
|
14:43:00
|
444
|
3,334.00
|
BATE
|
14:42:53
|
238
|
3,334.00
|
CHIX
|
14:42:53
|
110
|
3,335.00
|
LSE
|
14:42:27
|
102
|
3,335.00
|
LSE
|
14:42:27
|
76
|
3,335.00
|
LSE
|
14:42:27
|
12
|
3,335.00
|
LSE
|
14:42:19
|
76
|
3,337.00
|
LSE
|
14:41:49
|
102
|
3,337.00
|
LSE
|
14:41:49
|
110
|
3,337.00
|
LSE
|
14:41:49
|
444
|
3,338.50
|
LSE
|
14:40:50
|
476
|
3,337.50
|
CHIX
|
14:40:18
|
400
|
3,339.00
|
LSE
|
14:40:15
|
422
|
3,336.50
|
BATE
|
14:39:20
|
365
|
3,337.00
|
LSE
|
14:39:15
|
437
|
3,336.50
|
LSE
|
14:38:39
|
412
|
3,336.50
|
CHIX
|
14:38:39
|
369
|
3,338.50
|
LSE
|
14:37:36
|
315
|
3,337.00
|
LSE
|
14:37:13
|
79
|
3,337.00
|
LSE
|
14:37:13
|
110
|
3,337.50
|
LSE
|
14:37:12
|
456
|
3,338.00
|
CHIX
|
14:36:47
|
376
|
3,339.50
|
LSE
|
14:36:12
|
477
|
3,337.50
|
BATE
|
14:35:53
|
429
|
3,338.00
|
LSE
|
14:35:29
|
406
|
3,336.50
|
LSE
|
14:34:53
|
280
|
3,336.50
|
CHIX
|
14:34:25
|
207
|
3,336.50
|
CHIX
|
14:34:25
|
371
|
3,337.00
|
LSE
|
14:34:11
|
267
|
3,337.50
|
CHIX
|
14:33:57
|
194
|
3,337.50
|
CHIX
|
14:33:57
|
89
|
3,338.00
|
LSE
|
14:33:55
|
313
|
3,338.00
|
LSE
|
14:33:55
|
420
|
3,338.00
|
LSE
|
14:33:52
|
65
|
3,337.50
|
LSE
|
14:33:20
|
76
|
3,337.50
|
LSE
|
14:33:20
|
110
|
3,337.50
|
LSE
|
14:33:20
|
102
|
3,337.50
|
LSE
|
14:33:20
|
194
|
3,333.00
|
LSE
|
14:32:26
|
377
|
3,333.00
|
LSE
|
14:32:26
|
331
|
3,333.50
|
BATE
|
14:32:26
|
112
|
3,333.50
|
BATE
|
14:32:26
|
232
|
3,333.00
|
LSE
|
14:31:55
|
407
|
3,333.00
|
CHIX
|
14:31:55
|
425
|
3,333.50
|
LSE
|
14:31:54
|
31
|
3,334.50
|
LSE
|
14:31:42
|
419
|
3,334.50
|
LSE
|
14:31:42
|
102
|
3,332.50
|
LSE
|
14:31:06
|
110
|
3,332.50
|
LSE
|
14:31:06
|
110
|
3,333.00
|
LSE
|
14:31:06
|
102
|
3,333.00
|
LSE
|
14:31:06
|
400
|
3,333.00
|
LSE
|
14:31:06
|
487
|
3,333.00
|
LSE
|
14:31:05
|
408
|
3,333.00
|
CHIX
|
14:31:05
|
102
|
3,333.50
|
LSE
|
14:31:04
|
110
|
3,333.50
|
LSE
|
14:31:04
|
76
|
3,333.50
|
LSE
|
14:31:04
|
330
|
3,334.00
|
BATE
|
14:30:51
|
126
|
3,334.00
|
BATE
|
14:30:51
|
435
|
3,335.00
|
LSE
|
14:30:44
|
439
|
3,335.00
|
LSE
|
14:30:08
|
368
|
3,335.50
|
LSE
|
14:30:05
|
160
|
3,331.00
|
LSE
|
14:29:32
|
488
|
3,331.00
|
CHIX
|
14:29:32
|
210
|
3,331.50
|
LSE
|
14:29:29
|
266
|
3,332.50
|
LSE
|
14:28:01
|
71
|
3,332.50
|
LSE
|
14:28:01
|
76
|
3,332.50
|
LSE
|
14:28:01
|
76
|
3,332.00
|
LSE
|
14:28:01
|
391
|
3,332.50
|
LSE
|
14:28:01
|
505
|
3,332.50
|
LSE
|
14:28:01
|
436
|
3,332.50
|
CHIX
|
14:28:01
|
51
|
3,330.00
|
LSE
|
14:25:01
|
318
|
3,330.00
|
LSE
|
14:25:01
|
367
|
3,332.50
|
LSE
|
14:23:30
|
216
|
3,332.50
|
LSE
|
14:22:17
|
223
|
3,332.50
|
LSE
|
14:22:17
|
429
|
3,335.50
|
CHIX
|
14:20:24
|
7
|
3,335.50
|
BATE
|
14:19:08
|
446
|
3,336.00
|
LSE
|
14:19:08
|
47
|
3,335.50
|
BATE
|
14:19:08
|
411
|
3,335.50
|
BATE
|
14:19:08
|
450
|
3,340.50
|
LSE
|
14:15:39
|
307
|
3,341.00
|
LSE
|
14:15:39
|
118
|
3,341.00
|
LSE
|
14:15:39
|
467
|
3,342.50
|
CHIX
|
14:13:13
|
70
|
3,340.50
|
LSE
|
14:10:40
|
144
|
3,340.50
|
LSE
|
14:10:40
|
40
|
3,340.50
|
LSE
|
14:10:31
|
14
|
3,340.50
|
LSE
|
14:10:29
|
80
|
3,340.50
|
LSE
|
14:10:29
|
34
|
3,340.50
|
LSE
|
14:10:29
|
31
|
3,340.50
|
LSE
|
14:10:29
|
22
|
3,340.50
|
LSE
|
14:10:29
|
452
|
3,339.50
|
LSE
|
14:06:32
|
28
|
3,339.50
|
CHIX
|
14:05:06
|
403
|
3,339.50
|
CHIX
|
14:04:14
|
417
|
3,340.50
|
BATE
|
14:04:14
|
432
|
3,340.50
|
LSE
|
14:04:14
|
101
|
3,339.50
|
LSE
|
14:02:49
|
99
|
3,342.00
|
LSE
|
14:00:32
|
344
|
3,342.00
|
LSE
|
14:00:32
|
80
|
3,341.50
|
LSE
|
13:59:09
|
386
|
3,340.50
|
LSE
|
13:56:51
|
479
|
3,340.50
|
CHIX
|
13:56:51
|
50
|
3,340.50
|
LSE
|
13:55:58
|
1
|
3,340.50
|
LSE
|
13:55:58
|
177
|
3,340.50
|
LSE
|
13:53:56
|
212
|
3,340.50
|
LSE
|
13:53:54
|
411
|
3,339.00
|
BATE
|
13:51:38
|
356
|
3,339.50
|
LSE
|
13:49:02
|
64
|
3,339.50
|
LSE
|
13:49:02
|
127
|
3,340.00
|
CHIX
|
13:49:01
|
348
|
3,340.00
|
CHIX
|
13:49:01
|
403
|
3,341.00
|
LSE
|
13:46:30
|
369
|
3,339.50
|
LSE
|
13:43:06
|
56
|
3,339.50
|
LSE
|
13:43:06
|
380
|
3,342.50
|
LSE
|
13:40:57
|
5
|
3,342.50
|
LSE
|
13:40:57
|
100
|
3,343.50
|
LSE
|
13:39:16
|
264
|
3,344.00
|
CHIX
|
13:39:15
|
229
|
3,344.00
|
CHIX
|
13:39:15
|
398
|
3,346.50
|
LSE
|
13:36:44
|
358
|
3,347.00
|
BATE
|
13:35:55
|
36
|
3,347.00
|
BATE
|
13:35:55
|
36
|
3,347.00
|
BATE
|
13:35:55
|
433
|
3,347.50
|
LSE
|
13:34:57
|
423
|
3,347.00
|
CHIX
|
13:32:04
|
387
|
3,347.50
|
LSE
|
13:31:37
|
2
|
3,347.50
|
LSE
|
13:31:37
|
452
|
3,349.00
|
LSE
|
13:29:02
|
417
|
3,349.00
|
LSE
|
13:26:19
|
440
|
3,349.00
|
CHIX
|
13:24:25
|
30
|
3,347.50
|
LSE
|
13:20:01
|
428
|
3,347.50
|
LSE
|
13:20:01
|
278
|
3,346.50
|
BATE
|
13:17:43
|
200
|
3,346.50
|
BATE
|
13:17:43
|
383
|
3,347.00
|
LSE
|
13:16:22
|
479
|
3,345.00
|
CHIX
|
13:11:49
|
439
|
3,345.00
|
LSE
|
13:11:49
|
124
|
3,347.50
|
LSE
|
13:07:11
|
270
|
3,347.50
|
LSE
|
13:07:11
|
384
|
3,347.00
|
LSE
|
13:04:08
|
37
|
3,348.50
|
CHIX
|
13:01:06
|
390
|
3,348.50
|
CHIX
|
13:01:05
|
407
|
3,347.50
|
LSE
|
13:00:21
|
381
|
3,347.50
|
LSE
|
12:56:28
|
451
|
3,347.00
|
BATE
|
12:55:30
|
380
|
3,345.50
|
LSE
|
12:52:06
|
478
|
3,346.50
|
CHIX
|
12:50:56
|
203
|
3,347.50
|
LSE
|
12:50:39
|
111
|
3,347.50
|
LSE
|
12:50:39
|
46
|
3,344.50
|
LSE
|
12:48:00
|
18
|
3,344.50
|
LSE
|
12:47:59
|
11
|
3,344.50
|
LSE
|
12:47:59
|
94
|
3,341.50
|
LSE
|
12:43:44
|
346
|
3,341.50
|
LSE
|
12:43:44
|
431
|
3,340.50
|
LSE
|
12:42:18
|
462
|
3,340.50
|
CHIX
|
12:42:18
|
117
|
3,341.50
|
LSE
|
12:36:14
|
67
|
3,341.50
|
LSE
|
12:36:14
|
200
|
3,341.50
|
LSE
|
12:36:14
|
37
|
3,341.50
|
BATE
|
12:36:14
|
431
|
3,341.50
|
BATE
|
12:36:14
|
382
|
3,337.00
|
LSE
|
12:32:22
|
160
|
3,336.50
|
LSE
|
12:29:48
|
13
|
3,336.50
|
CHIX
|
12:29:40
|
31
|
3,336.50
|
CHIX
|
12:29:40
|
442
|
3,336.50
|
CHIX
|
12:29:40
|
378
|
3,335.00
|
LSE
|
12:27:09
|
83
|
3335.000
|
LSE
|
12:25:20
|
21
|
3335.000
|
LSE
|
12:25:20
|
2
|
3334.500
|
LSE
|
12:24:28
|
103
|
3334.500
|
LSE
|
12:24:28
|
96
|
3335.000
|
LSE
|
12:22:25
|
21
|
3335.000
|
LSE
|
12:22:25
|
5
|
3335.000
|
LSE
|
12:20:58
|
110
|
3335.000
|
LSE
|
12:20:58
|
21
|
3335.000
|
LSE
|
12:20:58
|
113
|
3335.000
|
LSE
|
12:20:58
|
11
|
3335.000
|
LSE
|
12:16:13
|
22
|
3335.000
|
LSE
|
12:16:13
|
363
|
3335.000
|
LSE
|
12:16:10
|
280
|
3335.000
|
CHIX
|
12:15:55
|
139
|
3335.000
|
CHIX
|
12:15:55
|
150
|
3334.500
|
LSE
|
12:13:49
|
56
|
3335.000
|
LSE
|
12:13:09
|
114
|
3335.000
|
LSE
|
12:13:09
|
39
|
3334.500
|
LSE
|
12:12:08
|
36
|
3334.500
|
BATE
|
12:12:02
|
420
|
3334.500
|
BATE
|
12:12:02
|
409
|
3334.500
|
LSE
|
12:08:51
|
61
|
3334.500
|
LSE
|
12:06:52
|
474
|
3332.500
|
CHIX
|
12:04:29
|
110
|
3333.000
|
LSE
|
12:04:25
|
200
|
3333.000
|
LSE
|
12:04:25
|
113
|
3335.000
|
LSE
|
12:02:49
|
76
|
3335.000
|
LSE
|
12:02:49
|
44
|
3335.000
|
LSE
|
12:02:39
|
49
|
3335.000
|
LSE
|
12:02:39
|
30
|
3335.000
|
LSE
|
12:02:39
|
28
|
3333.500
|
LSE
|
12:01:52
|
145
|
3331.500
|
LSE
|
12:00:49
|
74
|
3331.500
|
LSE
|
12:00:49
|
275
|
3333.500
|
LSE
|
11:58:22
|
171
|
3333.500
|
LSE
|
11:58:22
|
78
|
3334.000
|
CHIX
|
11:56:53
|
404
|
3334.000
|
CHIX
|
11:56:52
|
180
|
3332.500
|
LSE
|
11:54:42
|
180
|
3332.500
|
LSE
|
11:54:42
|
459
|
3332.500
|
BATE
|
11:51:50
|
108
|
3333.500
|
LSE
|
11:51:46
|
105
|
3333.500
|
LSE
|
11:51:46
|
76
|
3333.500
|
LSE
|
11:51:46
|
89
|
3333.500
|
LSE
|
11:51:46
|
36
|
3333.500
|
LSE
|
11:51:46
|
4
|
3331.500
|
LSE
|
11:50:15
|
382
|
3334.000
|
LSE
|
11:48:08
|
475
|
3334.500
|
CHIX
|
11:46:14
|
124
|
3334.500
|
LSE
|
11:43:20
|
269
|
3334.500
|
LSE
|
11:43:20
|
373
|
3333.000
|
LSE
|
11:39:48
|
150
|
3334.000
|
LSE
|
11:36:41
|
64
|
3334.000
|
BATE
|
11:35:10
|
115
|
3334.000
|
BATE
|
11:35:10
|
219
|
3334.000
|
BATE
|
11:35:10
|
425
|
3334.500
|
CHIX
|
11:35:10
|
140
|
3335.500
|
LSE
|
11:35:06
|
36
|
3335.500
|
LSE
|
11:35:06
|
36
|
3335.500
|
LSE
|
11:35:06
|
76
|
3335.500
|
LSE
|
11:35:06
|
429
|
3333.000
|
LSE
|
11:30:46
|
76
|
3334.000
|
LSE
|
11:30:30
|
419
|
3333.000
|
LSE
|
11:26:14
|
8
|
3334.000
|
CHIX
|
11:23:47
|
445
|
3334.000
|
CHIX
|
11:23:47
|
199
|
3335.000
|
LSE
|
11:23:00
|
174
|
3335.000
|
LSE
|
11:23:00
|
373
|
3330.000
|
LSE
|
11:20:17
|
143
|
3330.000
|
LSE
|
11:20:17
|
250
|
3330.000
|
LSE
|
11:20:02
|
217
|
3332.500
|
LSE
|
11:19:18
|
205
|
3332.500
|
LSE
|
11:19:08
|
328
|
3335.500
|
CHIX
|
11:16:10
|
71
|
3335.500
|
CHIX
|
11:16:10
|
404
|
3335.000
|
LSE
|
11:14:55
|
41
|
3335.000
|
LSE
|
11:12:44
|
337
|
3335.000
|
LSE
|
11:12:44
|
462
|
3336.500
|
BATE
|
11:10:18
|
401
|
3340.500
|
CHIX
|
11:07:55
|
379
|
3340.500
|
LSE
|
11:07:55
|
406
|
3343.000
|
LSE
|
11:04:48
|
131
|
3342.000
|
LSE
|
11:00:56
|
224
|
3342.000
|
LSE
|
11:00:56
|
91
|
3342.000
|
LSE
|
10:59:52
|
493
|
3344.500
|
CHIX
|
10:56:52
|
44
|
3345.500
|
CHIX
|
10:55:03
|
432
|
3345.500
|
LSE
|
10:55:03
|
399
|
3346.000
|
BATE
|
10:53:28
|
108
|
3346.500
|
LSE
|
10:53:28
|
104
|
3346.500
|
LSE
|
10:53:28
|
112
|
3346.500
|
LSE
|
10:53:28
|
104
|
3344.500
|
LSE
|
10:48:29
|
108
|
3344.500
|
LSE
|
10:48:29
|
157
|
3344.500
|
LSE
|
10:48:29
|
273
|
3344.500
|
LSE
|
10:44:56
|
88
|
3344.500
|
CHIX
|
10:44:56
|
391
|
3344.500
|
CHIX
|
10:44:56
|
150
|
3344.500
|
LSE
|
10:44:56
|
166
|
3345.500
|
LSE
|
10:40:25
|
254
|
3345.500
|
LSE
|
10:40:25
|
370
|
3343.500
|
LSE
|
10:37:26
|
108
|
3342.000
|
LSE
|
10:35:34
|
3
|
3342.000
|
LSE
|
10:35:34
|
214
|
3343.000
|
CHIX
|
10:34:41
|
205
|
3343.000
|
CHIX
|
10:34:41
|
363
|
3341.500
|
LSE
|
10:32:52
|
74
|
3341.500
|
LSE
|
10:31:55
|
236
|
3341.500
|
BATE
|
10:31:55
|
200
|
3341.500
|
BATE
|
10:31:55
|
29
|
3341.500
|
BATE
|
10:31:55
|
104
|
3341.500
|
LSE
|
10:29:49
|
108
|
3341.500
|
LSE
|
10:29:49
|
374
|
3341.000
|
LSE
|
10:27:05
|
401
|
3341.000
|
CHIX
|
10:27:05
|
417
|
3341.000
|
LSE
|
10:25:10
|
280
|
3341.500
|
LSE
|
10:20:15
|
89
|
3341.500
|
LSE
|
10:20:15
|
386
|
3341.500
|
LSE
|
10:16:27
|
493
|
3342.000
|
CHIX
|
10:16:27
|
389
|
3341.000
|
LSE
|
10:14:04
|
459
|
3341.000
|
BATE
|
10:14:04
|
398
|
3340.500
|
LSE
|
10:10:49
|
128
|
3341.500
|
LSE
|
10:08:07
|
108
|
3341.500
|
LSE
|
10:08:07
|
489
|
3342.000
|
CHIX
|
10:08:05
|
457
|
3339.000
|
LSE
|
10:04:12
|
449
|
3341.000
|
LSE
|
10:01:49
|
20
|
3340.500
|
BATE
|
10:00:15
|
373
|
3340.500
|
CHIX
|
10:00:15
|
391
|
3340.500
|
BATE
|
10:00:15
|
51
|
3340.500
|
CHIX
|
09:59:55
|
420
|
3341.500
|
LSE
|
09:57:18
|
369
|
3343.000
|
LSE
|
09:54:35
|
8
|
3342.500
|
LSE
|
09:52:46
|
200
|
3342.500
|
LSE
|
09:52:46
|
425
|
3339.500
|
LSE
|
09:48:59
|
488
|
3339.000
|
CHIX
|
09:48:59
|
393
|
3335.500
|
LSE
|
09:45:34
|
405
|
3335.000
|
LSE
|
09:44:34
|
408
|
3333.500
|
CHIX
|
09:39:06
|
406
|
3333.500
|
BATE
|
09:39:06
|
450
|
3334.000
|
LSE
|
09:39:06
|
432
|
3332.500
|
LSE
|
09:34:53
|
471
|
3335.000
|
CHIX
|
09:30:54
|
458
|
3335.000
|
LSE
|
09:30:54
|
416
|
3336.000
|
LSE
|
09:28:04
|
378
|
3334.500
|
LSE
|
09:25:30
|
411
|
3334.500
|
CHIX
|
09:22:24
|
481
|
3334.500
|
BATE
|
09:22:24
|
457
|
3334.500
|
LSE
|
09:22:24
|
416
|
3328.500
|
LSE
|
09:18:03
|
421
|
3330.000
|
LSE
|
09:15:50
|
479
|
3331.500
|
CHIX
|
09:13:39
|
409
|
3332.000
|
LSE
|
09:13:39
|
199
|
3326.500
|
LSE
|
09:10:29
|
436
|
3330.000
|
LSE
|
09:10:05
|
401
|
3330.000
|
BATE
|
09:10:05
|
471
|
3329.000
|
CHIX
|
09:06:19
|
449
|
3329.500
|
LSE
|
09:06:19
|
133
|
3330.000
|
LSE
|
09:03:25
|
245
|
3330.000
|
LSE
|
09:03:25
|
17
|
3331.000
|
LSE
|
09:03:03
|
417
|
3331.000
|
LSE
|
09:03:03
|
150
|
3327.000
|
LSE
|
09:01:13
|
427
|
3328.000
|
LSE
|
08:59:51
|
414
|
3328.000
|
CHIX
|
08:59:51
|
74
|
3328.000
|
CHIX
|
08:59:51
|
399
|
3328.000
|
LSE
|
08:57:27
|
417
|
3327.000
|
BATE
|
08:55:45
|
445
|
3328.000
|
LSE
|
08:54:39
|
102
|
3323.000
|
LSE
|
08:53:17
|
90
|
3323.000
|
LSE
|
08:53:17
|
76
|
3323.000
|
LSE
|
08:53:17
|
108
|
3323.000
|
LSE
|
08:53:17
|
447
|
3322.500
|
LSE
|
08:53:17
|
431
|
3326.000
|
CHIX
|
08:51:28
|
28
|
3328.500
|
LSE
|
08:50:26
|
428
|
3328.500
|
LSE
|
08:50:26
|
76
|
3328.500
|
LSE
|
08:49:46
|
8
|
3321.500
|
LSE
|
08:48:46
|
426
|
3321.500
|
LSE
|
08:48:46
|
442
|
3322.000
|
LSE
|
08:48:46
|
373
|
3323.000
|
LSE
|
08:48:40
|
448
|
3320.500
|
LSE
|
08:48:03
|
178
|
3318.500
|
BATE
|
08:47:06
|
109
|
3318.500
|
LSE
|
08:47:06
|
55
|
3318.500
|
BATE
|
08:47:06
|
66
|
3318.500
|
CHIX
|
08:47:06
|
229
|
3318.500
|
CHIX
|
08:47:06
|
382
|
3317.500
|
LSE
|
08:45:40
|
333
|
3319.500
|
LSE
|
08:45:25
|
104
|
3319.500
|
LSE
|
08:45:25
|
108
|
3320.000
|
LSE
|
08:45:08
|
99
|
3320.000
|
LSE
|
08:45:08
|
76
|
3320.000
|
LSE
|
08:45:08
|
108
|
3320.500
|
LSE
|
08:44:39
|
99
|
3320.500
|
LSE
|
08:44:39
|
153
|
3320.500
|
LSE
|
08:44:39
|
76
|
3320.000
|
LSE
|
08:44:33
|
450
|
3320.000
|
LSE
|
08:41:59
|
393
|
3320.000
|
LSE
|
08:41:58
|
382
|
3321.000
|
LSE
|
08:41:57
|
381
|
3321.000
|
LSE
|
08:41:31
|
463
|
3320.000
|
CHIX
|
08:40:29
|
434
|
3320.000
|
LSE
|
08:40:29
|
424
|
3320.000
|
LSE
|
08:40:29
|
422
|
3320.500
|
LSE
|
08:40:10
|
392
|
3319.500
|
LSE
|
08:36:07
|
402
|
3319.500
|
LSE
|
08:36:07
|
8
|
3320.500
|
CHIX
|
08:34:50
|
399
|
3320.500
|
CHIX
|
08:34:49
|
450
|
3320.500
|
LSE
|
08:34:49
|
339
|
3320.500
|
BATE
|
08:34:49
|
15
|
3320.500
|
BATE
|
08:34:49
|
96
|
3320.500
|
BATE
|
08:34:33
|
406
|
3321.500
|
LSE
|
08:34:19
|
404
|
3321.000
|
LSE
|
08:33:42
|
425
|
3320.500
|
LSE
|
08:32:14
|
439
|
3319.500
|
LSE
|
08:32:14
|
364
|
3316.000
|
LSE
|
08:30:22
|
11
|
3316.000
|
LSE
|
08:30:22
|
409
|
3312.500
|
LSE
|
08:30:22
|
912
|
3314.500
|
LSE
|
08:30:05
|
121
|
3317.500
|
LSE
|
08:30:05
|
300
|
3317.500
|
LSE
|
08:30:05
|
385
|
3318.500
|
LSE
|
08:30:05
|
447
|
3323.000
|
LSE
|
08:30:04
|
467
|
3323.000
|
CHIX
|
08:30:04
|
251
|
3323.000
|
LSE
|
08:30:04
|
117
|
3323.000
|
LSE
|
08:30:04
|
368
|
3320.000
|
LSE
|
08:27:20
|
164
|
3321.000
|
LSE
|
08:27:15
|
291
|
3321.000
|
LSE
|
08:27:15
|
87
|
3322.000
|
BATE
|
08:26:55
|
48
|
3322.000
|
BATE
|
08:26:55
|
106
|
3322.000
|
BATE
|
08:26:55
|
155
|
3322.000
|
BATE
|
08:26:55
|
404
|
3322.000
|
CHIX
|
08:26:55
|
170
|
3322.500
|
LSE
|
08:26:55
|
221
|
3322.500
|
LSE
|
08:26:55
|
450
|
3320.000
|
LSE
|
08:25:00
|
402
|
3320.000
|
LSE
|
08:23:59
|
134
|
3311.000
|
LSE
|
08:22:46
|
4
|
3315.000
|
LSE
|
08:21:33
|
409
|
3315.000
|
LSE
|
08:21:33
|
405
|
3320.000
|
LSE
|
08:20:00
|
491
|
3324.000
|
CHIX
|
08:18:13
|
389
|
3325.500
|
LSE
|
08:18:05
|
453
|
3327.000
|
LSE
|
08:16:50
|
387
|
3337.500
|
LSE
|
08:15:32
|
436
|
3339.000
|
BATE
|
08:15:26
|
450
|
3339.500
|
LSE
|
08:14:11
|
461
|
3338.500
|
CHIX
|
08:13:25
|
10
|
3338.500
|
CHIX
|
08:13:25
|
405
|
3339.000
|
LSE
|
08:13:06
|
217
|
3341.500
|
LSE
|
08:11:29
|
184
|
3341.500
|
LSE
|
08:11:29
|
455
|
3343.000
|
LSE
|
08:11:04
|
397
|
3343.500
|
CHIX
|
08:11:03
|
416
|
3336.000
|
LSE
|
08:10:01
|
92
|
3337.000
|
LSE
|
08:07:29
|
370
|
3338.000
|
LSE
|
08:07:28
|
437
|
3338.000
|
BATE
|
08:07:28
|
287
|
3337.000
|
LSE
|
08:06:37
|
439
|
3339.000
|
LSE
|
08:06:04
|
489
|
3335.500
|
CHIX
|
08:05:04
|
385
|
3335.500
|
LSE
|
08:04:38
|
418
|
3335.500
|
BATE
|
08:04:26
|
408
|
3336.500
|
CHIX
|
08:04:26
|
148
|
3336.000
|
CHIX
|
08:04:26
|
122
|
3336.000
|
CHIX
|
08:04:26
|
178
|
3336.000
|
CHIX
|
08:03:46
|
457
|
3336.500
|
LSE
|
08:03:46
|
418
|
3335.500
|
LSE
|
08:03:20
|
355
|
3337.500
|
LSE
|
08:03:09
|
12
|
3337.500
|
LSE
|
08:03:09
|
451
|
3337.000
|
LSE
|
08:02:54
|
447
|
3339.000
|
LSE
|
08:02:54
|
433
|
3312.000
|
LSE
|
08:00:36
|