Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 22, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Claire Dhokia
|
||
Name: |
Claire Dhokia |
|||
Title: |
Deputy Secretary
|
|||
Date of purchase:
|
21 September 2022
|
Number of ordinary shares of 25 pence each purchased:
|
235,000
|
Highest price paid per share (pence):
|
3501.00p
|
Lowest price paid per share (pence):
|
3447.50p
|
Volume weighted average price paid per share (pence):
|
3470.5835p
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/09/2022
|
175,000
|
3,470.0369
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/09/2022
|
40,000
|
3,472.2017
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/09/2022
|
20,000
|
3,472.1299
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
273
|
3,456.50
|
LSE
|
16:23:42
|
90
|
3,457.00
|
LSE
|
16:23:40
|
109
|
3,457.00
|
LSE
|
16:23:40
|
71
|
3,456.00
|
LSE
|
16:23:05
|
325
|
3,456.00
|
LSE
|
16:23:05
|
171
|
3,455.50
|
CHIX
|
16:23:00
|
115
|
3,455.00
|
LSE
|
16:22:34
|
111
|
3,455.00
|
LSE
|
16:22:34
|
99
|
3,455.00
|
LSE
|
16:22:34
|
460
|
3,455.00
|
CHIX
|
16:22:34
|
6
|
3,455.50
|
LSE
|
16:22:28
|
139
|
3,455.50
|
LSE
|
16:22:28
|
421
|
3,455.50
|
LSE
|
16:22:28
|
109
|
3,455.50
|
LSE
|
16:22:28
|
91
|
3,455.50
|
LSE
|
16:22:28
|
356
|
3,456.00
|
LSE
|
16:21:55
|
412
|
3,456.00
|
BATE
|
16:21:55
|
70
|
3,456.00
|
BATE
|
16:21:55
|
326
|
3,456.50
|
LSE
|
16:21:35
|
367
|
3,455.00
|
LSE
|
16:20:47
|
199
|
3,455.50
|
LSE
|
16:20:30
|
75
|
3,455.50
|
LSE
|
16:20:30
|
92
|
3,455.50
|
LSE
|
16:20:30
|
18
|
3,455.50
|
LSE
|
16:20:30
|
170
|
3,455.50
|
CHIX
|
16:20:30
|
245
|
3,455.50
|
CHIX
|
16:20:30
|
192
|
3,455.00
|
LSE
|
16:20:00
|
197
|
3,455.00
|
LSE
|
16:19:47
|
323
|
3,454.50
|
LSE
|
16:18:56
|
374
|
3,454.50
|
LSE
|
16:18:02
|
365
|
3,456.00
|
LSE
|
16:17:10
|
193
|
3,456.00
|
LSE
|
16:16:30
|
95
|
3,456.00
|
LSE
|
16:16:30
|
445
|
3,456.00
|
CHIX
|
16:16:27
|
367
|
3,455.50
|
LSE
|
16:15:52
|
460
|
3,456.00
|
BATE
|
16:15:26
|
364
|
3,456.50
|
LSE
|
16:15:17
|
359
|
3,456.50
|
LSE
|
16:13:49
|
372
|
3,457.00
|
LSE
|
16:13:40
|
425
|
3,457.50
|
CHIX
|
16:13:32
|
281
|
3,457.50
|
LSE
|
16:13:13
|
79
|
3,457.50
|
LSE
|
16:13:09
|
66
|
3,457.50
|
LSE
|
16:13:09
|
367
|
3,456.00
|
LSE
|
16:11:26
|
391
|
3,456.50
|
LSE
|
16:09:59
|
25
|
3,456.00
|
LSE
|
16:09:11
|
285
|
3,456.00
|
LSE
|
16:09:11
|
46
|
3,456.00
|
LSE
|
16:09:11
|
142
|
3,457.50
|
LSE
|
16:08:46
|
294
|
3,457.50
|
LSE
|
16:08:46
|
114
|
3,457.00
|
CHIX
|
16:08:46
|
25
|
3,457.00
|
CHIX
|
16:08:46
|
200
|
3,457.00
|
CHIX
|
16:08:46
|
144
|
3,457.00
|
CHIX
|
16:08:45
|
378
|
3,457.50
|
LSE
|
16:08:26
|
441
|
3,457.50
|
BATE
|
16:08:26
|
362
|
3,456.00
|
LSE
|
16:07:20
|
378
|
3,457.00
|
LSE
|
16:05:57
|
442
|
3,457.00
|
CHIX
|
16:05:57
|
375
|
3,459.00
|
LSE
|
16:05:12
|
398
|
3,459.50
|
LSE
|
16:05:04
|
111
|
3,460.00
|
LSE
|
16:03:51
|
140
|
3,460.00
|
LSE
|
16:03:51
|
129
|
3,460.00
|
LSE
|
16:03:51
|
370
|
3,460.00
|
LSE
|
16:03:51
|
397
|
3,460.00
|
CHIX
|
16:03:51
|
359
|
3,458.50
|
LSE
|
16:02:53
|
162
|
3,459.00
|
BATE
|
16:02:45
|
390
|
3,459.00
|
LSE
|
16:02:45
|
325
|
3,459.00
|
BATE
|
16:02:45
|
69
|
3,459.50
|
LSE
|
16:01:58
|
327
|
3,459.50
|
LSE
|
16:01:58
|
343
|
3,457.50
|
LSE
|
16:00:29
|
2
|
3,457.50
|
LSE
|
16:00:29
|
332
|
3,458.00
|
LSE
|
16:00:24
|
467
|
3,458.00
|
CHIX
|
16:00:24
|
391
|
3,458.00
|
LSE
|
15:59:53
|
382
|
3,458.00
|
LSE
|
15:59:53
|
79
|
3,458.50
|
LSE
|
15:59:47
|
302
|
3,458.50
|
LSE
|
15:59:47
|
93
|
3,455.00
|
LSE
|
15:59:03
|
442
|
3,455.00
|
LSE
|
15:58:43
|
289
|
3,455.50
|
CHIX
|
15:58:12
|
186
|
3,455.50
|
CHIX
|
15:58:12
|
402
|
3,456.00
|
LSE
|
15:58:08
|
271
|
3,456.00
|
LSE
|
15:58:08
|
476
|
3,456.00
|
LSE
|
15:58:08
|
15
|
3,455.00
|
LSE
|
15:57:54
|
1
|
3,455.00
|
LSE
|
15:57:54
|
4
|
3,455.00
|
LSE
|
15:57:54
|
8
|
3,455.00
|
LSE
|
15:57:54
|
31
|
3,454.50
|
BATE
|
15:57:17
|
441
|
3,454.50
|
BATE
|
15:57:17
|
325
|
3,454.50
|
LSE
|
15:57:17
|
333
|
3,455.00
|
LSE
|
15:56:41
|
443
|
3,455.00
|
CHIX
|
15:56:41
|
332
|
3,455.00
|
LSE
|
15:56:41
|
371
|
3,455.00
|
LSE
|
15:56:41
|
652
|
3,455.50
|
LSE
|
15:56:40
|
262
|
3,454.50
|
LSE
|
15:54:45
|
89
|
3,454.50
|
LSE
|
15:54:45
|
386
|
3,452.50
|
LSE
|
15:53:07
|
260
|
3,452.50
|
LSE
|
15:53:07
|
84
|
3,452.50
|
LSE
|
15:53:03
|
335
|
3,453.00
|
LSE
|
15:53:00
|
355
|
3,453.00
|
LSE
|
15:52:30
|
348
|
3,453.50
|
LSE
|
15:51:31
|
381
|
3,453.50
|
LSE
|
15:50:55
|
465
|
3,453.50
|
CHIX
|
15:50:55
|
71
|
3,454.00
|
LSE
|
15:50:50
|
3
|
3,454.00
|
LSE
|
15:50:50
|
351
|
3,454.00
|
LSE
|
15:50:50
|
7
|
3,454.50
|
LSE
|
15:49:29
|
358
|
3,454.50
|
LSE
|
15:49:29
|
444
|
3,455.50
|
BATE
|
15:48:49
|
382
|
3,455.50
|
LSE
|
15:48:45
|
342
|
3,455.50
|
LSE
|
15:48:45
|
439
|
3,455.50
|
LSE
|
15:48:45
|
519
|
3,455.00
|
LSE
|
15:47:53
|
42
|
3,455.00
|
LSE
|
15:47:52
|
121
|
3,455.00
|
LSE
|
15:47:33
|
207
|
3,455.00
|
LSE
|
15:47:33
|
321
|
3,456.00
|
LSE
|
15:47:12
|
391
|
3,456.00
|
LSE
|
15:47:12
|
91
|
3,456.00
|
CHIX
|
15:47:12
|
354
|
3,456.00
|
CHIX
|
15:47:12
|
133
|
3,456.50
|
LSE
|
15:46:33
|
260
|
3,456.50
|
LSE
|
15:46:33
|
91
|
3,456.50
|
LSE
|
15:46:33
|
363
|
3,455.50
|
LSE
|
15:43:43
|
459
|
3,455.50
|
CHIX
|
15:43:43
|
358
|
3,456.00
|
LSE
|
15:43:26
|
356
|
3,456.00
|
LSE
|
15:42:09
|
247
|
3,456.50
|
LSE
|
15:42:06
|
79
|
3,456.50
|
LSE
|
15:42:06
|
313
|
3,456.50
|
BATE
|
15:42:06
|
85
|
3,456.50
|
BATE
|
15:42:06
|
160
|
3,457.00
|
LSE
|
15:41:18
|
347
|
3,457.50
|
LSE
|
15:41:18
|
315
|
3,457.50
|
LSE
|
15:40:07
|
10
|
3,457.50
|
LSE
|
15:40:05
|
382
|
3,458.50
|
LSE
|
15:40:03
|
428
|
3,458.50
|
CHIX
|
15:40:03
|
367
|
3,459.50
|
LSE
|
15:38:50
|
321
|
3,459.50
|
LSE
|
15:38:50
|
11
|
3,459.50
|
LSE
|
15:38:50
|
286
|
3,460.00
|
LSE
|
15:38:25
|
66
|
3,460.00
|
LSE
|
15:38:25
|
385
|
3,460.50
|
LSE
|
15:37:55
|
471
|
3,461.00
|
CHIX
|
15:37:41
|
365
|
3,461.00
|
LSE
|
15:37:38
|
193
|
3,461.50
|
LSE
|
15:37:38
|
54
|
3,461.50
|
LSE
|
15:37:38
|
43
|
3,461.50
|
LSE
|
15:37:38
|
405
|
3,459.50
|
BATE
|
15:36:02
|
114
|
3,460.00
|
LSE
|
15:35:59
|
130
|
3,460.00
|
LSE
|
15:35:59
|
130
|
3,460.00
|
LSE
|
15:35:59
|
331
|
3,460.00
|
LSE
|
15:35:59
|
640
|
3,460.00
|
LSE
|
15:35:59
|
401
|
3,460.00
|
CHIX
|
15:35:59
|
97
|
3,460.00
|
LSE
|
15:35:44
|
391
|
3,456.00
|
LSE
|
15:32:50
|
369
|
3,456.50
|
LSE
|
15:32:50
|
399
|
3,456.50
|
LSE
|
15:32:50
|
228
|
3,456.50
|
LSE
|
15:32:02
|
146
|
3,456.50
|
LSE
|
15:32:02
|
400
|
3,456.50
|
LSE
|
15:31:32
|
377
|
3,456.50
|
LSE
|
15:31:32
|
133
|
3,456.00
|
BATE
|
15:30:35
|
283
|
3,456.00
|
LSE
|
15:30:35
|
114
|
3,456.00
|
LSE
|
15:30:35
|
211
|
3,456.00
|
LSE
|
15:30:35
|
169
|
3,456.00
|
LSE
|
15:30:35
|
299
|
3,456.00
|
BATE
|
15:30:35
|
449
|
3,456.00
|
CHIX
|
15:30:35
|
92
|
3,454.50
|
LSE
|
15:28:30
|
395
|
3,454.50
|
LSE
|
15:28:30
|
353
|
3,455.00
|
LSE
|
15:28:25
|
346
|
3,455.50
|
LSE
|
15:28:18
|
384
|
3,456.00
|
LSE
|
15:27:13
|
292
|
3,456.50
|
CHIX
|
15:27:00
|
143
|
3,456.50
|
CHIX
|
15:27:00
|
281
|
3,455.00
|
LSE
|
15:25:47
|
95
|
3,455.00
|
LSE
|
15:25:47
|
329
|
3,455.00
|
LSE
|
15:25:47
|
184
|
3,454.50
|
LSE
|
15:25:15
|
212
|
3,454.50
|
LSE
|
15:25:15
|
391
|
3,455.00
|
LSE
|
15:23:59
|
332
|
3,455.00
|
LSE
|
15:23:59
|
385
|
3,455.00
|
LSE
|
15:23:59
|
425
|
3,455.00
|
CHIX
|
15:23:59
|
48
|
3,454.00
|
LSE
|
15:22:32
|
260
|
3,454.00
|
BATE
|
15:22:32
|
347
|
3,454.00
|
LSE
|
15:22:32
|
31
|
3,454.00
|
BATE
|
15:22:32
|
124
|
3,454.00
|
BATE
|
15:22:32
|
321
|
3,454.00
|
LSE
|
15:21:44
|
399
|
3,454.50
|
LSE
|
15:21:44
|
234
|
3,454.50
|
LSE
|
15:21:44
|
115
|
3,454.50
|
LSE
|
15:21:44
|
340
|
3,454.50
|
LSE
|
15:20:20
|
66
|
3,455.00
|
LSE
|
15:20:19
|
107
|
3,455.00
|
LSE
|
15:20:19
|
299
|
3,455.00
|
LSE
|
15:20:19
|
363
|
3,456.00
|
LSE
|
15:20:11
|
418
|
3,456.00
|
CHIX
|
15:20:11
|
483
|
3,456.00
|
LSE
|
15:20:11
|
214
|
3,454.50
|
LSE
|
15:18:26
|
295
|
3,455.00
|
LSE
|
15:18:00
|
160
|
3,455.00
|
LSE
|
15:18:00
|
324
|
3,455.00
|
LSE
|
15:18:00
|
64
|
3,455.50
|
LSE
|
15:17:45
|
51
|
3,455.50
|
LSE
|
15:17:45
|
241
|
3,455.50
|
LSE
|
15:17:45
|
357
|
3,455.50
|
LSE
|
15:17:45
|
438
|
3,455.50
|
LSE
|
15:17:45
|
465
|
3,456.00
|
CHIX
|
15:17:03
|
493
|
3,456.00
|
BATE
|
15:17:03
|
63
|
3,456.00
|
LSE
|
15:16:36
|
63
|
3,456.00
|
LSE
|
15:16:36
|
247
|
3,456.00
|
LSE
|
15:16:36
|
336
|
3,453.00
|
LSE
|
15:14:49
|
529
|
3,453.00
|
LSE
|
15:14:49
|
148
|
3,453.50
|
LSE
|
15:14:48
|
398
|
3,453.50
|
LSE
|
15:14:48
|
110
|
3,453.50
|
LSE
|
15:14:48
|
122
|
3,453.50
|
LSE
|
15:14:48
|
104
|
3,454.00
|
CHIX
|
15:14:46
|
329
|
3,454.00
|
CHIX
|
15:14:46
|
30
|
3,452.00
|
CHIX
|
15:13:11
|
76
|
3,452.00
|
LSE
|
15:13:11
|
62
|
3,452.50
|
LSE
|
15:13:08
|
133
|
3,452.50
|
LSE
|
15:13:08
|
137
|
3,452.50
|
LSE
|
15:13:08
|
245
|
3,452.00
|
LSE
|
15:13:08
|
404
|
3,452.50
|
LSE
|
15:13:08
|
160
|
3,451.00
|
LSE
|
15:12:19
|
160
|
3,451.00
|
LSE
|
15:12:19
|
65
|
3,451.00
|
LSE
|
15:12:19
|
298
|
3,451.00
|
LSE
|
15:12:19
|
129
|
3,451.00
|
LSE
|
15:12:19
|
364
|
3,451.50
|
LSE
|
15:11:51
|
227
|
3,451.50
|
LSE
|
15:11:51
|
127
|
3,451.50
|
LSE
|
15:11:51
|
388
|
3,450.50
|
LSE
|
15:10:49
|
177
|
3,450.50
|
LSE
|
15:10:49
|
136
|
3,450.50
|
LSE
|
15:10:49
|
84
|
3,450.50
|
LSE
|
15:10:49
|
133
|
3,451.00
|
CHIX
|
15:10:05
|
305
|
3,451.00
|
CHIX
|
15:10:05
|
42
|
3,451.00
|
LSE
|
15:10:05
|
466
|
3,451.00
|
LSE
|
15:10:05
|
320
|
3,451.00
|
LSE
|
15:10:05
|
324
|
3,449.50
|
LSE
|
15:08:38
|
75
|
3,449.50
|
LSE
|
15:08:38
|
366
|
3,450.50
|
LSE
|
15:08:37
|
342
|
3,450.50
|
LSE
|
15:08:37
|
76
|
3,450.50
|
LSE
|
15:08:37
|
301
|
3,450.50
|
LSE
|
15:08:37
|
162
|
3,450.50
|
BATE
|
15:08:37
|
274
|
3,450.50
|
BATE
|
15:08:37
|
20
|
3,450.50
|
BATE
|
15:08:37
|
365
|
3,451.00
|
LSE
|
15:08:32
|
6
|
3,451.00
|
LSE
|
15:08:32
|
130
|
3,451.00
|
LSE
|
15:08:14
|
366
|
3,447.50
|
LSE
|
15:06:49
|
332
|
3,448.00
|
LSE
|
15:06:49
|
342
|
3,448.00
|
LSE
|
15:06:49
|
424
|
3,448.00
|
CHIX
|
15:06:49
|
137
|
3,448.50
|
LSE
|
15:05:06
|
216
|
3,448.50
|
LSE
|
15:05:06
|
388
|
3,448.50
|
LSE
|
15:05:06
|
206
|
3,449.00
|
LSE
|
15:05:04
|
130
|
3,449.00
|
LSE
|
15:04:21
|
130
|
3,449.00
|
LSE
|
15:04:21
|
76
|
3,449.00
|
LSE
|
15:04:21
|
380
|
3,449.00
|
LSE
|
15:03:54
|
97
|
3,449.50
|
LSE
|
15:03:52
|
130
|
3,449.50
|
LSE
|
15:03:52
|
136
|
3,449.50
|
LSE
|
15:03:52
|
342
|
3,449.50
|
LSE
|
15:03:25
|
470
|
3,449.50
|
CHIX
|
15:03:25
|
471
|
3,450.00
|
LSE
|
15:02:53
|
150
|
3,450.50
|
LSE
|
15:02:52
|
372
|
3,450.50
|
LSE
|
15:02:52
|
488
|
3,448.50
|
BATE
|
15:01:36
|
400
|
3,449.50
|
LSE
|
15:01:21
|
140
|
3,450.50
|
LSE
|
15:01:04
|
194
|
3,450.50
|
LSE
|
15:01:04
|
427
|
3,452.00
|
CHIX
|
15:00:55
|
342
|
3,452.00
|
LSE
|
15:00:55
|
342
|
3,452.00
|
LSE
|
15:00:55
|
359
|
3,452.50
|
LSE
|
15:00:31
|
336
|
3,453.00
|
LSE
|
14:59:52
|
356
|
3,453.50
|
LSE
|
14:59:30
|
389
|
3,453.50
|
LSE
|
14:59:30
|
151
|
3,454.50
|
LSE
|
14:58:12
|
200
|
3,454.50
|
LSE
|
14:58:12
|
237
|
3,455.00
|
CHIX
|
14:58:10
|
253
|
3,455.00
|
CHIX
|
14:58:10
|
329
|
3,455.00
|
LSE
|
14:57:32
|
390
|
3,455.50
|
LSE
|
14:57:05
|
260
|
3,455.50
|
LSE
|
14:57:05
|
137
|
3,455.50
|
LSE
|
14:57:02
|
427
|
3,456.50
|
BATE
|
14:57:01
|
399
|
3,457.50
|
LSE
|
14:56:38
|
108
|
3,458.50
|
LSE
|
14:55:30
|
110
|
3,458.50
|
LSE
|
14:55:30
|
130
|
3,458.50
|
LSE
|
14:55:30
|
365
|
3,458.50
|
LSE
|
14:55:30
|
384
|
3,458.50
|
LSE
|
14:55:30
|
403
|
3,458.50
|
CHIX
|
14:55:30
|
345
|
3,458.50
|
LSE
|
14:54:23
|
354
|
3,459.50
|
LSE
|
14:53:57
|
372
|
3,460.00
|
LSE
|
14:53:33
|
164
|
3,460.00
|
LSE
|
14:53:33
|
200
|
3,460.00
|
LSE
|
14:53:33
|
334
|
3,461.50
|
LSE
|
14:53:00
|
346
|
3,461.50
|
LSE
|
14:53:00
|
328
|
3,462.00
|
LSE
|
14:52:54
|
88
|
3,462.00
|
CHIX
|
14:52:54
|
397
|
3,462.00
|
CHIX
|
14:52:48
|
273
|
3,463.00
|
LSE
|
14:51:55
|
200
|
3,463.00
|
LSE
|
14:51:55
|
124
|
3,463.50
|
LSE
|
14:51:48
|
130
|
3,463.50
|
LSE
|
14:51:48
|
360
|
3,463.50
|
BATE
|
14:51:48
|
94
|
3,463.50
|
BATE
|
14:51:48
|
367
|
3,463.50
|
LSE
|
14:51:38
|
387
|
3,463.50
|
LSE
|
14:51:38
|
35
|
3,464.00
|
LSE
|
14:49:39
|
317
|
3,464.00
|
LSE
|
14:49:39
|
321
|
3,465.00
|
LSE
|
14:49:32
|
489
|
3,465.00
|
CHIX
|
14:49:32
|
400
|
3,465.50
|
LSE
|
14:49:09
|
366
|
3,464.50
|
LSE
|
14:48:32
|
121
|
3,464.50
|
LSE
|
14:48:32
|
206
|
3,464.50
|
LSE
|
14:48:32
|
534
|
3,465.00
|
LSE
|
14:48:26
|
322
|
3,465.50
|
LSE
|
14:48:22
|
78
|
3,465.50
|
LSE
|
14:48:22
|
355
|
3,465.50
|
LSE
|
14:48:22
|
354
|
3,466.00
|
LSE
|
14:48:02
|
372
|
3,465.00
|
LSE
|
14:47:21
|
355
|
3,465.00
|
LSE
|
14:47:21
|
366
|
3,465.00
|
LSE
|
14:47:21
|
458
|
3,465.00
|
CHIX
|
14:47:21
|
117
|
3,465.50
|
LSE
|
14:47:03
|
226
|
3,465.50
|
LSE
|
14:47:03
|
422
|
3,464.50
|
BATE
|
14:46:13
|
369
|
3,464.00
|
LSE
|
14:45:50
|
250
|
3,464.00
|
CHIX
|
14:45:50
|
162
|
3,464.00
|
CHIX
|
14:45:35
|
383
|
3,464.50
|
LSE
|
14:45:25
|
360
|
3,464.50
|
LSE
|
14:45:25
|
384
|
3,464.00
|
LSE
|
14:44:47
|
116
|
3,465.00
|
LSE
|
14:44:17
|
266
|
3,465.00
|
LSE
|
14:44:17
|
343
|
3,465.00
|
LSE
|
14:44:17
|
367
|
3,465.50
|
LSE
|
14:43:59
|
188
|
3,466.00
|
LSE
|
14:43:47
|
194
|
3,466.00
|
LSE
|
14:43:47
|
74
|
3,469.00
|
LSE
|
14:42:32
|
150
|
3,469.00
|
LSE
|
14:42:32
|
107
|
3,469.00
|
LSE
|
14:42:32
|
345
|
3,470.00
|
LSE
|
14:42:30
|
125
|
3,470.50
|
LSE
|
14:42:30
|
98
|
3,470.50
|
LSE
|
14:42:30
|
140
|
3,470.50
|
LSE
|
14:42:30
|
63
|
3,470.50
|
LSE
|
14:42:30
|
484
|
3,470.50
|
CHIX
|
14:42:30
|
302
|
3,470.50
|
LSE
|
14:42:30
|
399
|
3,470.00
|
BATE
|
14:41:56
|
232
|
3,471.00
|
LSE
|
14:41:37
|
157
|
3,471.00
|
LSE
|
14:41:37
|
397
|
3,471.00
|
LSE
|
14:41:37
|
354
|
3,471.50
|
LSE
|
14:41:25
|
337
|
3,471.00
|
LSE
|
14:40:34
|
60
|
3,471.00
|
LSE
|
14:40:34
|
140
|
3,471.00
|
LSE
|
14:40:34
|
97
|
3,471.00
|
LSE
|
14:40:34
|
103
|
3,471.00
|
LSE
|
14:40:34
|
380
|
3,471.00
|
LSE
|
14:40:34
|
408
|
3,471.00
|
LSE
|
14:40:34
|
493
|
3,471.00
|
CHIX
|
14:40:34
|
349
|
3,469.00
|
LSE
|
14:39:17
|
345
|
3,469.50
|
LSE
|
14:39:17
|
445
|
3,469.50
|
LSE
|
14:39:17
|
327
|
3,470.00
|
LSE
|
14:39:13
|
388
|
3,470.00
|
LSE
|
14:39:13
|
455
|
3,470.00
|
BATE
|
14:39:13
|
396
|
3,470.00
|
CHIX
|
14:39:13
|
137
|
3,469.50
|
LSE
|
14:37:55
|
140
|
3,469.50
|
LSE
|
14:37:55
|
105
|
3,469.50
|
LSE
|
14:37:55
|
191
|
3,470.00
|
LSE
|
14:37:14
|
174
|
3,470.00
|
LSE
|
14:37:14
|
396
|
3,471.00
|
LSE
|
14:37:02
|
379
|
3,471.00
|
LSE
|
14:37:02
|
468
|
3,470.00
|
CHIX
|
14:36:09
|
270
|
3,469.50
|
LSE
|
14:35:48
|
130
|
3,469.50
|
LSE
|
14:35:48
|
344
|
3,469.50
|
LSE
|
14:35:48
|
355
|
3,470.50
|
LSE
|
14:35:45
|
349
|
3,470.50
|
LSE
|
14:35:45
|
11
|
3,470.50
|
LSE
|
14:35:45
|
54
|
3,470.50
|
LSE
|
14:35:40
|
452
|
3,470.50
|
LSE
|
14:35:40
|
368
|
3,470.50
|
LSE
|
14:35:40
|
336
|
3,471.00
|
LSE
|
14:35:40
|
430
|
3,471.00
|
BATE
|
14:35:40
|
443
|
3,471.00
|
CHIX
|
14:35:40
|
381
|
3,471.00
|
LSE
|
14:35:40
|
1
|
3,470.00
|
LSE
|
14:35:13
|
29
|
3,470.00
|
LSE
|
14:35:12
|
76
|
3,470.00
|
LSE
|
14:35:12
|
138
|
3,470.00
|
LSE
|
14:34:59
|
140
|
3,470.00
|
LSE
|
14:34:59
|
130
|
3,470.00
|
LSE
|
14:34:59
|
347
|
3,470.00
|
LSE
|
14:34:59
|
76
|
3,469.50
|
LSE
|
14:34:41
|
362
|
3,467.00
|
LSE
|
14:33:36
|
389
|
3,469.00
|
LSE
|
14:33:01
|
395
|
3,469.00
|
LSE
|
14:33:01
|
402
|
3,469.00
|
CHIX
|
14:33:01
|
340
|
3,469.50
|
LSE
|
14:32:56
|
41
|
3,469.50
|
LSE
|
14:32:56
|
356
|
3,470.00
|
LSE
|
14:32:29
|
361
|
3,471.00
|
LSE
|
14:32:03
|
378
|
3,472.50
|
LSE
|
14:31:50
|
10
|
3,472.50
|
LSE
|
14:31:50
|
104
|
3,472.50
|
LSE
|
14:31:50
|
110
|
3,472.50
|
LSE
|
14:31:50
|
130
|
3,472.50
|
LSE
|
14:31:50
|
393
|
3,472.50
|
LSE
|
14:31:50
|
399
|
3,472.50
|
CHIX
|
14:31:50
|
474
|
3,472.50
|
LSE
|
14:31:28
|
105
|
3,473.00
|
LSE
|
14:31:27
|
160
|
3,473.00
|
LSE
|
14:31:27
|
420
|
3,473.00
|
BATE
|
14:31:27
|
10
|
3,473.00
|
BATE
|
14:31:27
|
130
|
3,473.50
|
LSE
|
14:31:20
|
213
|
3,473.50
|
LSE
|
14:31:20
|
168
|
3,473.50
|
LSE
|
14:31:20
|
333
|
3,473.50
|
LSE
|
14:31:20
|
33
|
3,473.50
|
LSE
|
14:30:47
|
339
|
3,473.50
|
LSE
|
14:30:47
|
357
|
3,474.00
|
LSE
|
14:30:24
|
337
|
3,474.00
|
LSE
|
14:30:24
|
481
|
3,474.50
|
CHIX
|
14:30:23
|
344
|
3,474.50
|
LSE
|
14:30:23
|
398
|
3,472.00
|
LSE
|
14:29:46
|
67
|
3,471.50
|
LSE
|
14:29:46
|
102
|
3,472.00
|
LSE
|
14:29:46
|
21
|
3,472.00
|
LSE
|
14:29:46
|
1
|
3,472.00
|
LSE
|
14:29:46
|
185
|
3,472.00
|
LSE
|
14:29:46
|
94
|
3,472.00
|
LSE
|
14:29:46
|
62
|
3,472.00
|
LSE
|
14:29:46
|
95
|
3,472.00
|
LSE
|
14:29:46
|
98
|
3,472.00
|
LSE
|
14:29:46
|
96
|
3,471.50
|
LSE
|
14:29:46
|
363
|
3,472.00
|
LSE
|
14:29:46
|
374
|
3,472.00
|
LSE
|
14:29:46
|
483
|
3,472.00
|
CHIX
|
14:29:46
|
40
|
3,472.00
|
BATE
|
14:29:46
|
423
|
3,472.00
|
BATE
|
14:29:46
|
392
|
3,470.50
|
LSE
|
14:27:34
|
1
|
3,471.50
|
LSE
|
14:27:05
|
440
|
3,471.50
|
LSE
|
14:27:05
|
393
|
3,472.00
|
LSE
|
14:27:03
|
394
|
3,472.00
|
LSE
|
14:27:03
|
1
|
3,472.00
|
CHIX
|
14:27:03
|
116
|
3,472.50
|
LSE
|
14:26:49
|
262
|
3,472.50
|
LSE
|
14:26:49
|
448
|
3,472.00
|
CHIX
|
14:25:23
|
150
|
3,472.50
|
LSE
|
14:25:23
|
397
|
3,473.00
|
LSE
|
14:25:23
|
351
|
3,473.00
|
LSE
|
14:25:23
|
362
|
3,471.50
|
LSE
|
14:21:49
|
359
|
3,472.00
|
LSE
|
14:21:32
|
354
|
3,472.50
|
LSE
|
14:21:25
|
349
|
3,474.00
|
LSE
|
14:19:23
|
395
|
3,475.00
|
LSE
|
14:19:17
|
80
|
3,475.00
|
BATE
|
14:19:17
|
405
|
3,475.00
|
BATE
|
14:19:17
|
417
|
3,475.00
|
CHIX
|
14:19:17
|
393
|
3,475.50
|
LSE
|
14:19:11
|
383
|
3,475.50
|
LSE
|
14:19:11
|
375
|
3,475.50
|
LSE
|
14:19:11
|
355
|
3,472.00
|
LSE
|
14:16:10
|
20
|
3,472.00
|
LSE
|
14:16:10
|
339
|
3,472.00
|
LSE
|
14:16:10
|
66
|
3,472.00
|
LSE
|
14:16:10
|
301
|
3,470.00
|
CHIX
|
14:12:05
|
381
|
3,470.00
|
LSE
|
14:12:05
|
154
|
3,470.00
|
CHIX
|
14:12:05
|
394
|
3,471.50
|
LSE
|
14:09:53
|
344
|
3,471.50
|
LSE
|
14:09:53
|
385
|
3,469.00
|
LSE
|
14:06:25
|
392
|
3,470.50
|
LSE
|
14:04:50
|
96
|
3,473.00
|
LSE
|
14:04:04
|
95
|
3,473.00
|
LSE
|
14:04:04
|
130
|
3,473.00
|
LSE
|
14:04:04
|
357
|
3,473.00
|
LSE
|
14:04:04
|
428
|
3,473.00
|
CHIX
|
14:04:04
|
330
|
3,474.00
|
LSE
|
14:03:16
|
433
|
3,474.00
|
BATE
|
14:03:16
|
214
|
3,474.00
|
LSE
|
14:00:12
|
343
|
3,474.00
|
LSE
|
14:00:12
|
186
|
3,474.00
|
LSE
|
14:00:00
|
360
|
3,475.00
|
LSE
|
13:58:54
|
336
|
3,475.50
|
LSE
|
13:58:53
|
54
|
3,475.50
|
CHIX
|
13:58:53
|
385
|
3,475.50
|
CHIX
|
13:58:53
|
337
|
3,476.00
|
LSE
|
13:54:22
|
378
|
3,476.00
|
LSE
|
13:54:22
|
369
|
3,476.50
|
LSE
|
13:52:52
|
374
|
3,478.00
|
LSE
|
13:51:10
|
398
|
3,478.00
|
CHIX
|
13:51:10
|
113
|
3,477.00
|
LSE
|
13:47:20
|
185
|
3,477.00
|
LSE
|
13:47:20
|
95
|
3,477.00
|
LSE
|
13:47:20
|
364
|
3,477.00
|
LSE
|
13:47:20
|
366
|
3,477.00
|
LSE
|
13:47:20
|
281
|
3,477.00
|
BATE
|
13:47:16
|
207
|
3,477.00
|
BATE
|
13:47:16
|
133
|
3,476.50
|
CHIX
|
13:44:58
|
137
|
3,476.50
|
CHIX
|
13:44:29
|
395
|
3,477.00
|
LSE
|
13:43:36
|
134
|
3,476.50
|
CHIX
|
13:42:54
|
364
|
3,476.00
|
LSE
|
13:40:22
|
400
|
3,477.50
|
LSE
|
13:38:46
|
382
|
3,478.00
|
LSE
|
13:37:33
|
378
|
3,478.50
|
LSE
|
13:37:03
|
134
|
3,479.00
|
LSE
|
13:36:26
|
226
|
3,479.00
|
LSE
|
13:36:26
|
38
|
3,479.00
|
LSE
|
13:36:01
|
318
|
3,479.00
|
LSE
|
13:36:01
|
215
|
3,479.00
|
CHIX
|
13:36:01
|
134
|
3,479.00
|
CHIX
|
13:36:01
|
134
|
3,479.00
|
CHIX
|
13:35:02
|
359
|
3,479.00
|
LSE
|
13:31:33
|
249
|
3,479.00
|
LSE
|
13:31:33
|
134
|
3,479.00
|
LSE
|
13:31:33
|
456
|
3,481.50
|
BATE
|
13:30:08
|
393
|
3,482.00
|
LSE
|
13:30:04
|
376
|
3,482.00
|
LSE
|
13:28:39
|
324
|
3,482.00
|
LSE
|
13:27:40
|
340
|
3,482.00
|
LSE
|
13:27:40
|
456
|
3,482.50
|
CHIX
|
13:26:50
|
196
|
3,480.50
|
LSE
|
13:25:02
|
160
|
3480.500
|
LSE
|
13:25:02
|
172
|
3480.000
|
LSE
|
13:23:13
|
25
|
3480.000
|
LSE
|
13:23:13
|
140
|
3480.000
|
LSE
|
13:22:44
|
230
|
3480.000
|
LSE
|
13:22:44
|
157
|
3480.000
|
LSE
|
13:22:44
|
356
|
3481.000
|
LSE
|
13:19:12
|
387
|
3482.000
|
LSE
|
13:17:35
|
475
|
3482.500
|
CHIX
|
13:16:13
|
378
|
3479.500
|
LSE
|
13:11:18
|
229
|
3480.000
|
LSE
|
13:09:36
|
144
|
3480.000
|
LSE
|
13:09:36
|
441
|
3482.000
|
BATE
|
13:08:15
|
363
|
3482.000
|
LSE
|
13:08:15
|
156
|
3482.000
|
LSE
|
13:04:07
|
176
|
3482.000
|
LSE
|
13:04:07
|
452
|
3482.500
|
CHIX
|
13:03:37
|
29
|
3482.500
|
CHIX
|
13:03:37
|
378
|
3481.000
|
LSE
|
13:00:10
|
183
|
3482.500
|
LSE
|
12:58:15
|
197
|
3482.500
|
LSE
|
12:58:15
|
329
|
3483.500
|
LSE
|
12:58:00
|
351
|
3485.000
|
LSE
|
12:57:04
|
365
|
3486.500
|
LSE
|
12:53:25
|
438
|
3487.000
|
CHIX
|
12:53:10
|
375
|
3487.000
|
LSE
|
12:53:10
|
383
|
3485.500
|
LSE
|
12:47:16
|
477
|
3485.500
|
BATE
|
12:45:26
|
142
|
3486.500
|
LSE
|
12:44:08
|
102
|
3486.500
|
LSE
|
12:44:08
|
130
|
3486.500
|
LSE
|
12:44:08
|
333
|
3486.500
|
LSE
|
12:44:08
|
486
|
3486.500
|
CHIX
|
12:44:08
|
349
|
3482.000
|
LSE
|
12:40:11
|
366
|
3482.000
|
LSE
|
12:38:00
|
236
|
3483.500
|
LSE
|
12:34:17
|
170
|
3483.500
|
LSE
|
12:34:17
|
62
|
3483.500
|
LSE
|
12:34:17
|
465
|
3483.500
|
LSE
|
12:34:17
|
313
|
3483.500
|
LSE
|
12:34:17
|
373
|
3485.000
|
LSE
|
12:32:58
|
138
|
3483.500
|
LSE
|
12:29:15
|
324
|
3483.500
|
LSE
|
12:29:15
|
230
|
3483.500
|
LSE
|
12:29:15
|
344
|
3483.500
|
LSE
|
12:29:15
|
366
|
3483.500
|
LSE
|
12:29:15
|
336
|
3483.500
|
LSE
|
12:29:15
|
473
|
3484.000
|
CHIX
|
12:29:15
|
364
|
3484.000
|
LSE
|
12:28:22
|
373
|
3485.000
|
LSE
|
12:27:10
|
32
|
3485.000
|
BATE
|
12:24:24
|
59
|
3485.000
|
BATE
|
12:24:24
|
333
|
3485.000
|
BATE
|
12:24:24
|
388
|
3485.500
|
LSE
|
12:24:11
|
32
|
3486.500
|
LSE
|
12:19:07
|
111
|
3486.500
|
LSE
|
12:19:07
|
109
|
3486.500
|
LSE
|
12:19:07
|
130
|
3486.000
|
LSE
|
12:19:07
|
374
|
3486.500
|
LSE
|
12:19:07
|
57
|
3486.500
|
CHIX
|
12:19:07
|
435
|
3486.500
|
CHIX
|
12:19:07
|
327
|
3485.500
|
LSE
|
12:14:36
|
40
|
3485.500
|
LSE
|
12:14:36
|
318
|
3490.000
|
LSE
|
12:11:16
|
71
|
3490.000
|
LSE
|
12:11:16
|
100
|
3490.500
|
LSE
|
12:11:11
|
331
|
3491.000
|
LSE
|
12:09:01
|
418
|
3491.500
|
CHIX
|
12:06:56
|
326
|
3491.000
|
LSE
|
12:04:14
|
384
|
3491.500
|
LSE
|
12:02:33
|
447
|
3492.000
|
BATE
|
12:02:33
|
29
|
3492.000
|
BATE
|
12:02:33
|
140
|
3492.500
|
LSE
|
12:02:30
|
336
|
3492.500
|
LSE
|
12:02:30
|
104
|
3492.500
|
LSE
|
12:02:30
|
194
|
3488.500
|
LSE
|
11:58:16
|
206
|
3488.500
|
CHIX
|
11:58:16
|
28
|
3488.500
|
CHIX
|
11:58:16
|
154
|
3488.500
|
LSE
|
11:58:16
|
246
|
3488.500
|
CHIX
|
11:58:16
|
225
|
3488.000
|
LSE
|
11:57:16
|
117
|
3488.000
|
LSE
|
11:57:16
|
323
|
3487.500
|
LSE
|
11:54:45
|
189
|
3486.500
|
LSE
|
11:49:52
|
193
|
3486.500
|
LSE
|
11:49:52
|
158
|
3488.000
|
LSE
|
11:49:43
|
231
|
3488.000
|
LSE
|
11:49:43
|
61
|
3488.000
|
LSE
|
11:49:43
|
451
|
3488.000
|
LSE
|
11:49:43
|
220
|
3488.000
|
LSE
|
11:49:43
|
427
|
3488.000
|
BATE
|
11:49:43
|
482
|
3488.000
|
CHIX
|
11:49:43
|
367
|
3485.500
|
LSE
|
11:40:41
|
136
|
3485.000
|
LSE
|
11:38:20
|
452
|
3481.500
|
CHIX
|
11:35:21
|
376
|
3482.500
|
LSE
|
11:33:43
|
372
|
3482.000
|
LSE
|
11:33:08
|
682
|
3483.500
|
LSE
|
11:32:34
|
382
|
3484.000
|
LSE
|
11:31:46
|
336
|
3488.000
|
LSE
|
11:29:54
|
362
|
3488.500
|
LSE
|
11:27:46
|
487
|
3488.500
|
CHIX
|
11:27:46
|
410
|
3488.500
|
BATE
|
11:27:46
|
110
|
3488.000
|
LSE
|
11:22:46
|
218
|
3488.000
|
LSE
|
11:22:46
|
393
|
3488.000
|
LSE
|
11:21:45
|
340
|
3489.000
|
LSE
|
11:21:34
|
354
|
3489.000
|
LSE
|
11:20:00
|
388
|
3488.000
|
LSE
|
11:16:48
|
483
|
3488.000
|
CHIX
|
11:16:48
|
186
|
3485.000
|
LSE
|
11:08:48
|
35
|
3485.000
|
LSE
|
11:08:48
|
150
|
3485.000
|
LSE
|
11:08:48
|
358
|
3485.000
|
LSE
|
11:08:48
|
398
|
3485.000
|
BATE
|
11:08:48
|
343
|
3483.500
|
LSE
|
11:04:15
|
183
|
3483.500
|
LSE
|
11:04:15
|
141
|
3483.500
|
LSE
|
11:04:15
|
183
|
3483.500
|
LSE
|
11:03:31
|
41
|
3483.500
|
LSE
|
11:03:31
|
76
|
3483.500
|
LSE
|
11:03:31
|
102
|
3483.500
|
LSE
|
11:03:31
|
176
|
3483.500
|
LSE
|
11:03:31
|
351
|
3483.500
|
LSE
|
11:03:31
|
178
|
3483.500
|
LSE
|
11:03:31
|
129
|
3483.500
|
CHIX
|
11:03:31
|
358
|
3483.500
|
CHIX
|
11:03:31
|
399
|
3475.000
|
LSE
|
10:58:58
|
369
|
3474.500
|
LSE
|
10:56:21
|
449
|
3475.000
|
CHIX
|
10:54:46
|
349
|
3475.500
|
LSE
|
10:54:46
|
29
|
3475.500
|
LSE
|
10:54:46
|
334
|
3475.500
|
LSE
|
10:54:46
|
99
|
3473.500
|
LSE
|
10:51:24
|
228
|
3473.500
|
LSE
|
10:51:24
|
368
|
3473.500
|
LSE
|
10:51:24
|
324
|
3473.500
|
LSE
|
10:50:08
|
314
|
3473.500
|
BATE
|
10:50:08
|
19
|
3473.500
|
BATE
|
10:50:08
|
127
|
3473.500
|
BATE
|
10:50:08
|
395
|
3473.000
|
LSE
|
10:43:06
|
427
|
3473.000
|
CHIX
|
10:43:06
|
192
|
3471.000
|
LSE
|
10:38:39
|
17
|
3471.000
|
LSE
|
10:38:39
|
140
|
3471.000
|
LSE
|
10:38:39
|
328
|
3473.500
|
LSE
|
10:35:13
|
342
|
3471.000
|
LSE
|
10:33:31
|
111
|
3471.500
|
CHIX
|
10:32:51
|
318
|
3471.500
|
CHIX
|
10:32:51
|
392
|
3471.500
|
LSE
|
10:32:51
|
378
|
3471.500
|
LSE
|
10:32:51
|
274
|
3469.000
|
LSE
|
10:29:46
|
63
|
3469.000
|
LSE
|
10:29:46
|
134
|
3469.000
|
LSE
|
10:29:46
|
205
|
3469.000
|
LSE
|
10:29:46
|
29
|
3468.000
|
LSE
|
10:28:21
|
422
|
3469.000
|
BATE
|
10:28:00
|
112
|
3470.500
|
LSE
|
10:27:08
|
257
|
3470.500
|
LSE
|
10:27:08
|
162
|
3471.500
|
LSE
|
10:24:10
|
198
|
3471.500
|
LSE
|
10:24:10
|
212
|
3471.500
|
LSE
|
10:24:10
|
112
|
3471.500
|
LSE
|
10:24:10
|
467
|
3471.500
|
CHIX
|
10:24:10
|
327
|
3472.500
|
LSE
|
10:18:32
|
397
|
3472.500
|
LSE
|
10:18:32
|
398
|
3473.000
|
CHIX
|
10:15:30
|
345
|
3473.500
|
LSE
|
10:15:30
|
377
|
3474.000
|
LSE
|
10:12:59
|
416
|
3474.000
|
BATE
|
10:12:59
|
327
|
3473.500
|
LSE
|
10:08:26
|
356
|
3476.500
|
LSE
|
10:06:33
|
470
|
3476.500
|
CHIX
|
10:06:33
|
383
|
3479.000
|
LSE
|
10:01:40
|
399
|
3478.000
|
LSE
|
09:58:52
|
367
|
3484.000
|
LSE
|
09:56:02
|
491
|
3484.000
|
CHIX
|
09:56:02
|
479
|
3484.500
|
BATE
|
09:53:30
|
356
|
3483.500
|
LSE
|
09:51:06
|
370
|
3483.500
|
LSE
|
09:51:06
|
264
|
3483.000
|
LSE
|
09:48:53
|
85
|
3483.000
|
LSE
|
09:48:53
|
475
|
3483.500
|
CHIX
|
09:48:53
|
399
|
3482.000
|
LSE
|
09:44:57
|
326
|
3483.000
|
LSE
|
09:40:18
|
8
|
3483.000
|
LSE
|
09:40:18
|
325
|
3482.500
|
LSE
|
09:38:47
|
414
|
3482.500
|
CHIX
|
09:38:47
|
140
|
3483.500
|
LSE
|
09:37:36
|
411
|
3483.500
|
BATE
|
09:34:24
|
330
|
3485.000
|
LSE
|
09:33:25
|
337
|
3485.500
|
LSE
|
09:32:25
|
261
|
3484.500
|
LSE
|
09:30:13
|
107
|
3484.500
|
LSE
|
09:30:13
|
154
|
3484.500
|
CHIX
|
09:30:13
|
66
|
3484.500
|
CHIX
|
09:30:13
|
126
|
3484.500
|
CHIX
|
09:29:11
|
76
|
3484.500
|
CHIX
|
09:29:10
|
168
|
3485.500
|
LSE
|
09:27:49
|
162
|
3485.500
|
LSE
|
09:27:49
|
208
|
3485.500
|
LSE
|
09:27:49
|
158
|
3485.500
|
LSE
|
09:27:44
|
333
|
3485.500
|
LSE
|
09:26:25
|
59
|
3481.500
|
LSE
|
09:22:42
|
313
|
3481.500
|
LSE
|
09:22:42
|
358
|
3482.000
|
LSE
|
09:20:05
|
36
|
3482.000
|
LSE
|
09:20:05
|
460
|
3482.000
|
CHIX
|
09:20:05
|
15
|
3482.000
|
CHIX
|
09:20:05
|
400
|
3480.000
|
BATE
|
09:16:40
|
333
|
3480.000
|
LSE
|
09:16:40
|
12
|
3480.000
|
BATE
|
09:16:40
|
37
|
3480.000
|
BATE
|
09:16:40
|
37
|
3480.000
|
BATE
|
09:16:40
|
182
|
3481.000
|
LSE
|
09:13:16
|
140
|
3481.000
|
LSE
|
09:13:16
|
487
|
3483.500
|
CHIX
|
09:12:15
|
340
|
3483.500
|
LSE
|
09:12:15
|
384
|
3483.000
|
LSE
|
09:11:29
|
349
|
3483.500
|
LSE
|
09:07:49
|
394
|
3484.000
|
LSE
|
09:07:49
|
366
|
3484.000
|
LSE
|
09:07:49
|
417
|
3483.500
|
CHIX
|
09:05:09
|
347
|
3483.000
|
LSE
|
09:03:58
|
319
|
3483.000
|
BATE
|
09:03:34
|
113
|
3483.000
|
BATE
|
09:03:34
|
289
|
3481.000
|
LSE
|
09:01:06
|
111
|
3481.000
|
LSE
|
09:01:06
|
300
|
3481.500
|
LSE
|
09:00:35
|
46
|
3481.500
|
LSE
|
09:00:31
|
484
|
3479.000
|
CHIX
|
08:59:25
|
329
|
3480.000
|
LSE
|
08:58:15
|
329
|
3481.000
|
LSE
|
08:56:25
|
150
|
3483.500
|
LSE
|
08:55:09
|
238
|
3483.500
|
LSE
|
08:55:09
|
344
|
3486.500
|
LSE
|
08:53:35
|
415
|
3486.500
|
CHIX
|
08:53:35
|
238
|
3485.500
|
LSE
|
08:50:20
|
150
|
3485.500
|
LSE
|
08:50:20
|
348
|
3486.500
|
LSE
|
08:50:13
|
381
|
3486.500
|
LSE
|
08:49:24
|
426
|
3486.500
|
BATE
|
08:49:24
|
396
|
3487.500
|
LSE
|
08:48:48
|
429
|
3481.000
|
CHIX
|
08:45:11
|
312
|
3478.000
|
LSE
|
08:42:59
|
14
|
3478.000
|
LSE
|
08:42:59
|
391
|
3479.000
|
LSE
|
08:41:35
|
337
|
3480.500
|
LSE
|
08:41:11
|
330
|
3481.000
|
LSE
|
08:40:55
|
337
|
3481.000
|
LSE
|
08:40:11
|
322
|
3481.500
|
LSE
|
08:38:34
|
398
|
3481.500
|
BATE
|
08:38:34
|
421
|
3481.500
|
CHIX
|
08:38:34
|
355
|
3482.000
|
LSE
|
08:38:15
|
391
|
3485.000
|
LSE
|
08:35:41
|
351
|
3488.000
|
LSE
|
08:34:24
|
392
|
3486.500
|
LSE
|
08:33:23
|
400
|
3487.000
|
CHIX
|
08:33:23
|
121
|
3485.500
|
LSE
|
08:32:30
|
212
|
3485.500
|
LSE
|
08:32:30
|
347
|
3486.000
|
LSE
|
08:32:13
|
45
|
3486.000
|
LSE
|
08:32:13
|
355
|
3486.000
|
LSE
|
08:32:13
|
341
|
3487.000
|
LSE
|
08:32:12
|
275
|
3487.000
|
LSE
|
08:30:32
|
103
|
3487.000
|
LSE
|
08:30:32
|
174
|
3489.000
|
LSE
|
08:29:17
|
186
|
3489.000
|
LSE
|
08:29:17
|
397
|
3492.500
|
LSE
|
08:28:02
|
161
|
3492.000
|
CHIX
|
08:26:56
|
300
|
3492.000
|
CHIX
|
08:26:56
|
65
|
3493.500
|
BATE
|
08:26:37
|
29
|
3493.500
|
BATE
|
08:26:37
|
32
|
3493.500
|
BATE
|
08:26:37
|
21
|
3493.500
|
BATE
|
08:26:37
|
58
|
3493.500
|
BATE
|
08:26:37
|
150
|
3493.500
|
BATE
|
08:26:37
|
339
|
3493.500
|
LSE
|
08:26:37
|
57
|
3493.500
|
BATE
|
08:26:37
|
344
|
3496.000
|
LSE
|
08:25:42
|
45
|
3496.000
|
LSE
|
08:25:42
|
398
|
3496.500
|
LSE
|
08:24:20
|
343
|
3496.500
|
LSE
|
08:23:07
|
401
|
3497.000
|
LSE
|
08:23:02
|
490
|
3491.500
|
CHIX
|
08:20:47
|
361
|
3492.000
|
LSE
|
08:19:35
|
152
|
3499.000
|
LSE
|
08:18:25
|
241
|
3499.000
|
LSE
|
08:18:25
|
72
|
3498.000
|
LSE
|
08:17:14
|
298
|
3498.000
|
LSE
|
08:17:14
|
399
|
3498.500
|
CHIX
|
08:16:32
|
343
|
3499.000
|
LSE
|
08:16:25
|
246
|
3499.500
|
BATE
|
08:16:21
|
190
|
3499.500
|
BATE
|
08:16:02
|
381
|
3501.000
|
LSE
|
08:15:32
|
91
|
3496.500
|
BATE
|
08:14:02
|
347
|
3496.500
|
LSE
|
08:14:02
|
161
|
3499.000
|
LSE
|
08:13:58
|
204
|
3499.000
|
LSE
|
08:13:58
|
428
|
3499.000
|
CHIX
|
08:13:58
|
391
|
3491.500
|
LSE
|
08:12:08
|
200
|
3492.000
|
LSE
|
08:12:04
|
181
|
3492.000
|
LSE
|
08:12:04
|
507
|
3490.500
|
LSE
|
08:11:13
|
458
|
3491.000
|
LSE
|
08:11:13
|
452
|
3488.500
|
CHIX
|
08:10:16
|
432
|
3487.000
|
LSE
|
08:09:57
|
407
|
3478.500
|
BATE
|
08:08:25
|
363
|
3479.000
|
LSE
|
08:08:25
|
377
|
3477.500
|
LSE
|
08:07:22
|
353
|
3476.500
|
LSE
|
08:06:09
|
331
|
3478.500
|
LSE
|
08:05:25
|
385
|
3480.000
|
LSE
|
08:05:16
|
366
|
3480.500
|
LSE
|
08:05:08
|
404
|
3485.500
|
CHIX
|
08:04:56
|
355
|
3487.000
|
LSE
|
08:04:54
|
361
|
3488.500
|
LSE
|
08:03:14
|
392
|
3490.000
|
LSE
|
08:02:58
|
428
|
3490.000
|
CHIX
|
08:02:58
|
456
|
3487.500
|
BATE
|
08:01:51
|
333
|
3488.500
|
LSE
|
08:01:50
|
352
|
3489.000
|
LSE
|
08:01:50
|
322
|
3482.000
|
LSE
|
08:01:18
|
543
|
3483.000
|
LSE
|
08:01:12
|
349
|
3483.000
|
LSE
|
08:00:52
|
119
|
3489.000
|
CHIX
|
08:00:21
|
294
|
3489.000
|
CHIX
|
08:00:21
|