Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 26, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Claire Dhokia
|
||
Name: |
Claire Dhokia |
|||
Title: |
Deputy Secretary
|
|||
Date of purchase:
|
23 September 2022
|
Number of ordinary shares of 25 pence each purchased:
|
280,000
|
Highest price paid per share (pence):
|
3486.50p
|
Lowest price paid per share (pence):
|
3392.50p
|
Volume weighted average price paid per share (pence):
|
3420.9210p
|
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
|
23/09/2022
|
220,000
|
3,420.7285
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/09/2022
|
40,000
|
3,421.4015
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/09/2022
|
20,000
|
3,422.0777
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
204
|
3,397.00
|
LSE
|
16:23:39
|
333
|
3,398.00
|
LSE
|
16:22:59
|
348
|
3,398.50
|
CHIX
|
16:22:35
|
271
|
3,398.50
|
LSE
|
16:22:35
|
302
|
3,399.00
|
LSE
|
16:22:31
|
78
|
3,399.00
|
LSE
|
16:22:31
|
338
|
3,398.00
|
LSE
|
16:21:58
|
451
|
3,398.00
|
LSE
|
16:21:09
|
161
|
3,398.50
|
LSE
|
16:21:01
|
473
|
3,398.50
|
CHIX
|
16:20:50
|
392
|
3,396.00
|
LSE
|
16:19:05
|
376
|
3,395.50
|
LSE
|
16:18:29
|
400
|
3,396.00
|
LSE
|
16:18:29
|
444
|
3,396.00
|
CHIX
|
16:18:29
|
345
|
3,394.50
|
BATE
|
16:18:00
|
367
|
3,392.50
|
LSE
|
16:15:40
|
346
|
3,395.00
|
LSE
|
16:14:39
|
144
|
3,395.00
|
CHIX
|
16:14:39
|
291
|
3,395.00
|
CHIX
|
16:14:39
|
348
|
3,395.50
|
LSE
|
16:14:10
|
369
|
3,394.00
|
LSE
|
16:12:53
|
346
|
3,394.50
|
LSE
|
16:12:43
|
35
|
3,394.50
|
BATE
|
16:12:43
|
100
|
3,394.50
|
BATE
|
16:12:43
|
264
|
3,394.50
|
BATE
|
16:12:07
|
170
|
3,394.00
|
CHIX
|
16:11:17
|
256
|
3,394.00
|
CHIX
|
16:11:10
|
140
|
3,394.50
|
LSE
|
16:10:57
|
263
|
3,394.50
|
LSE
|
16:10:57
|
340
|
3,395.50
|
LSE
|
16:09:55
|
401
|
3,395.50
|
LSE
|
16:08:52
|
371
|
3,396.00
|
LSE
|
16:08:15
|
519
|
3,396.50
|
LSE
|
16:08:02
|
419
|
3,397.00
|
CHIX
|
16:08:00
|
150
|
3,397.50
|
LSE
|
16:07:45
|
71
|
3,395.00
|
LSE
|
16:06:32
|
371
|
3,396.50
|
LSE
|
16:05:50
|
327
|
3,397.50
|
BATE
|
16:05:26
|
294
|
3,397.50
|
LSE
|
16:05:26
|
42
|
3,397.50
|
LSE
|
16:05:26
|
115
|
3,397.50
|
BATE
|
16:05:26
|
483
|
3,396.50
|
CHIX
|
16:04:18
|
404
|
3,396.50
|
LSE
|
16:04:18
|
390
|
3,396.00
|
LSE
|
16:02:43
|
375
|
3,399.50
|
LSE
|
16:01:52
|
290
|
3,400.00
|
CHIX
|
16:01:42
|
191
|
3,400.00
|
CHIX
|
16:01:42
|
364
|
3,400.00
|
LSE
|
16:01:42
|
140
|
3,400.50
|
LSE
|
16:01:24
|
140
|
3,400.50
|
LSE
|
16:01:22
|
347
|
3,399.50
|
LSE
|
16:01:06
|
380
|
3,397.00
|
LSE
|
16:00:01
|
101
|
3,397.00
|
BATE
|
15:59:18
|
374
|
3,397.00
|
BATE
|
15:59:10
|
350
|
3,397.50
|
LSE
|
15:59:08
|
49
|
3,397.50
|
LSE
|
15:58:59
|
10
|
3,398.00
|
LSE
|
15:58:59
|
240
|
3,398.00
|
LSE
|
15:58:54
|
23
|
3,398.00
|
LSE
|
15:58:54
|
63
|
3,398.00
|
LSE
|
15:58:51
|
333
|
3,398.50
|
LSE
|
15:58:32
|
433
|
3,398.50
|
CHIX
|
15:58:32
|
96
|
3,398.50
|
LSE
|
15:57:41
|
208
|
3,398.50
|
LSE
|
15:57:41
|
47
|
3,398.50
|
LSE
|
15:57:41
|
387
|
3,394.50
|
LSE
|
15:56:25
|
242
|
3,396.00
|
LSE
|
15:55:36
|
109
|
3,396.00
|
LSE
|
15:55:36
|
312
|
3,397.00
|
CHIX
|
15:55:33
|
177
|
3,397.00
|
CHIX
|
15:55:33
|
341
|
3,397.50
|
LSE
|
15:55:20
|
335
|
3,398.00
|
LSE
|
15:54:37
|
61
|
3,398.00
|
LSE
|
15:54:37
|
398
|
3,398.50
|
BATE
|
15:53:15
|
421
|
3,398.50
|
CHIX
|
15:53:15
|
362
|
3,398.50
|
LSE
|
15:53:12
|
90
|
3,398.50
|
BATE
|
15:53:11
|
334
|
3,399.00
|
LSE
|
15:53:00
|
363
|
3,400.50
|
LSE
|
15:51:07
|
353
|
3,402.00
|
LSE
|
15:50:35
|
394
|
3,400.00
|
LSE
|
15:50:09
|
407
|
3,398.50
|
CHIX
|
15:49:04
|
395
|
3,399.00
|
LSE
|
15:49:01
|
357
|
3,396.00
|
LSE
|
15:47:28
|
7
|
3,395.00
|
BATE
|
15:46:47
|
352
|
3,395.00
|
LSE
|
15:46:26
|
75
|
3,395.00
|
LSE
|
15:46:26
|
24
|
3,395.00
|
LSE
|
15:46:26
|
398
|
3,395.00
|
CHIX
|
15:46:26
|
146
|
3,395.00
|
BATE
|
15:46:26
|
270
|
3,395.00
|
BATE
|
15:46:26
|
298
|
3,395.00
|
LSE
|
15:46:23
|
359
|
3,395.00
|
LSE
|
15:46:23
|
155
|
3,396.00
|
LSE
|
15:45:31
|
191
|
3,396.00
|
LSE
|
15:45:31
|
351
|
3,397.50
|
LSE
|
15:45:07
|
344
|
3,399.00
|
LSE
|
15:44:56
|
355
|
3,400.00
|
LSE
|
15:44:53
|
391
|
3,400.00
|
LSE
|
15:44:53
|
249
|
3,401.00
|
LSE
|
15:44:07
|
149
|
3,401.00
|
LSE
|
15:44:07
|
26
|
3,401.50
|
CHIX
|
15:44:05
|
402
|
3,401.50
|
CHIX
|
15:44:05
|
185
|
3,401.50
|
LSE
|
15:43:56
|
261
|
3,401.50
|
LSE
|
15:43:56
|
367
|
3,401.50
|
LSE
|
15:43:56
|
72
|
3,402.00
|
LSE
|
15:43:55
|
72
|
3,402.00
|
LSE
|
15:43:55
|
332
|
3,401.50
|
LSE
|
15:42:37
|
73
|
3,394.50
|
LSE
|
15:41:21
|
87
|
3,394.50
|
LSE
|
15:41:21
|
351
|
3,394.50
|
LSE
|
15:41:21
|
165
|
3,394.50
|
LSE
|
15:41:21
|
123
|
3,394.50
|
LSE
|
15:41:17
|
100
|
3,394.50
|
LSE
|
15:41:17
|
152
|
3,395.50
|
LSE
|
15:41:14
|
369
|
3,395.50
|
LSE
|
15:41:01
|
355
|
3,393.50
|
LSE
|
15:40:46
|
375
|
3,394.00
|
LSE
|
15:40:33
|
152
|
3,394.50
|
CHIX
|
15:39:38
|
179
|
3,394.50
|
CHIX
|
15:39:38
|
111
|
3,394.50
|
CHIX
|
15:39:36
|
405
|
3,395.00
|
LSE
|
15:39:34
|
286
|
3,395.00
|
LSE
|
15:39:34
|
478
|
3,395.00
|
BATE
|
15:39:34
|
100
|
3,395.00
|
LSE
|
15:39:30
|
404
|
3,395.50
|
LSE
|
15:39:11
|
352
|
3,395.50
|
LSE
|
15:38:33
|
373
|
3,397.50
|
LSE
|
15:38:09
|
341
|
3,398.50
|
LSE
|
15:38:02
|
390
|
3,401.00
|
LSE
|
15:37:29
|
378
|
3,401.00
|
LSE
|
15:37:29
|
26
|
3,401.00
|
LSE
|
15:37:27
|
398
|
3,402.00
|
LSE
|
15:36:57
|
340
|
3,402.00
|
LSE
|
15:36:57
|
406
|
3,402.00
|
CHIX
|
15:36:57
|
283
|
3,402.00
|
LSE
|
15:36:47
|
275
|
3,402.00
|
LSE
|
15:36:47
|
374
|
3,402.50
|
LSE
|
15:36:37
|
66
|
3,399.50
|
LSE
|
15:36:14
|
271
|
3,399.50
|
LSE
|
15:36:14
|
394
|
3,399.50
|
LSE
|
15:35:15
|
387
|
3,401.50
|
LSE
|
15:35:02
|
354
|
3,401.50
|
LSE
|
15:35:02
|
383
|
3,402.50
|
LSE
|
15:34:51
|
373
|
3,402.50
|
LSE
|
15:34:51
|
13
|
3,402.50
|
LSE
|
15:34:47
|
5
|
3,403.00
|
LSE
|
15:34:47
|
400
|
3,403.00
|
LSE
|
15:34:46
|
90
|
3,403.00
|
LSE
|
15:34:34
|
501
|
3,402.50
|
LSE
|
15:34:10
|
381
|
3,404.00
|
LSE
|
15:33:36
|
215
|
3,404.50
|
LSE
|
15:33:25
|
138
|
3,404.50
|
LSE
|
15:33:25
|
197
|
3,405.00
|
CHIX
|
15:33:25
|
245
|
3,405.00
|
CHIX
|
15:33:25
|
392
|
3,404.00
|
LSE
|
15:32:10
|
136
|
3,404.50
|
BATE
|
15:32:03
|
401
|
3,404.50
|
LSE
|
15:32:00
|
336
|
3,404.50
|
LSE
|
15:32:00
|
355
|
3,404.50
|
BATE
|
15:32:00
|
393
|
3,404.50
|
LSE
|
15:31:23
|
111
|
3,405.00
|
LSE
|
15:30:26
|
253
|
3,405.00
|
LSE
|
15:30:26
|
11
|
3,405.00
|
LSE
|
15:30:26
|
367
|
3,405.50
|
LSE
|
15:30:18
|
264
|
3,405.50
|
CHIX
|
15:30:18
|
190
|
3,405.50
|
CHIX
|
15:30:18
|
306
|
3,404.50
|
LSE
|
15:28:59
|
28
|
3,404.50
|
LSE
|
15:28:59
|
385
|
3,403.00
|
LSE
|
15:28:06
|
365
|
3,402.00
|
LSE
|
15:27:05
|
355
|
3,402.00
|
LSE
|
15:26:19
|
400
|
3,404.50
|
CHIX
|
15:25:51
|
394
|
3,405.00
|
LSE
|
15:25:43
|
389
|
3,405.00
|
LSE
|
15:25:14
|
357
|
3,405.00
|
LSE
|
15:25:14
|
450
|
3,403.00
|
BATE
|
15:24:30
|
383
|
3,403.50
|
LSE
|
15:24:06
|
346
|
3,403.50
|
LSE
|
15:22:36
|
438
|
3,404.00
|
CHIX
|
15:22:35
|
396
|
3,404.00
|
LSE
|
15:22:30
|
327
|
3,402.00
|
LSE
|
15:21:12
|
399
|
3,401.00
|
LSE
|
15:19:44
|
178
|
3,401.50
|
CHIX
|
15:19:28
|
288
|
3,401.50
|
CHIX
|
15:19:20
|
352
|
3,401.50
|
LSE
|
15:19:20
|
236
|
3,402.00
|
BATE
|
15:17:56
|
24
|
3,402.00
|
BATE
|
15:17:56
|
91
|
3,402.00
|
BATE
|
15:17:56
|
54
|
3,402.00
|
BATE
|
15:17:52
|
338
|
3,402.50
|
LSE
|
15:17:51
|
397
|
3,400.00
|
LSE
|
15:17:14
|
349
|
3,402.00
|
LSE
|
15:17:02
|
35
|
3,402.50
|
CHIX
|
15:16:34
|
300
|
3,402.50
|
CHIX
|
15:16:34
|
288
|
3,402.50
|
LSE
|
15:16:34
|
83
|
3,402.50
|
CHIX
|
15:16:34
|
100
|
3,402.50
|
LSE
|
15:16:30
|
331
|
3,404.00
|
LSE
|
15:15:10
|
350
|
3,406.50
|
LSE
|
15:14:46
|
346
|
3,406.50
|
LSE
|
15:14:33
|
368
|
3,405.00
|
LSE
|
15:12:53
|
417
|
3,405.50
|
CHIX
|
15:12:53
|
404
|
3,405.50
|
BATE
|
15:12:53
|
23
|
3,405.50
|
BATE
|
15:12:53
|
42
|
3,405.50
|
BATE
|
15:12:49
|
399
|
3,405.50
|
LSE
|
15:12:48
|
331
|
3,399.50
|
LSE
|
15:10:35
|
355
|
3,399.00
|
LSE
|
15:10:17
|
383
|
3,398.00
|
LSE
|
15:09:51
|
438
|
3,398.50
|
CHIX
|
15:09:48
|
308
|
3,398.50
|
LSE
|
15:09:48
|
388
|
3,398.50
|
LSE
|
15:09:48
|
27
|
3,398.50
|
LSE
|
15:09:48
|
375
|
3,399.00
|
LSE
|
15:09:47
|
26
|
3,399.00
|
LSE
|
15:09:32
|
357
|
3,399.00
|
LSE
|
15:09:32
|
340
|
3,395.00
|
LSE
|
15:08:31
|
356
|
3,397.50
|
LSE
|
15:08:15
|
352
|
3,397.50
|
LSE
|
15:08:15
|
339
|
3,399.50
|
LSE
|
15:07:40
|
65
|
3,399.50
|
LSE
|
15:07:40
|
169
|
3,400.00
|
LSE
|
15:07:27
|
106
|
3,400.00
|
LSE
|
15:07:27
|
76
|
3,400.00
|
LSE
|
15:07:27
|
350
|
3,400.00
|
LSE
|
15:07:27
|
479
|
3,399.00
|
CHIX
|
15:06:00
|
393
|
3,400.00
|
LSE
|
15:05:41
|
97
|
3,400.00
|
LSE
|
15:05:41
|
102
|
3,400.00
|
LSE
|
15:05:41
|
186
|
3,400.00
|
LSE
|
15:05:41
|
202
|
3,402.00
|
LSE
|
15:05:36
|
178
|
3,402.00
|
LSE
|
15:05:36
|
194
|
3,402.00
|
BATE
|
15:05:36
|
100
|
3,402.00
|
BATE
|
15:05:16
|
180
|
3,402.00
|
BATE
|
15:05:11
|
383
|
3,402.00
|
LSE
|
15:04:45
|
437
|
3,402.00
|
CHIX
|
15:04:45
|
397
|
3,402.50
|
LSE
|
15:04:20
|
311
|
3,400.50
|
LSE
|
15:03:46
|
390
|
3,400.00
|
LSE
|
15:03:12
|
392
|
3,400.50
|
LSE
|
15:02:27
|
394
|
3,402.50
|
LSE
|
15:02:16
|
243
|
3,403.00
|
LSE
|
15:02:14
|
150
|
3,403.00
|
LSE
|
15:02:14
|
288
|
3,400.00
|
LSE
|
15:01:10
|
84
|
3,400.00
|
LSE
|
15:01:10
|
25
|
3,400.00
|
LSE
|
15:01:10
|
275
|
3,400.00
|
LSE
|
15:01:10
|
100
|
3,400.00
|
LSE
|
15:01:10
|
229
|
3,401.50
|
LSE
|
15:01:00
|
173
|
3,401.50
|
LSE
|
15:01:00
|
394
|
3,402.00
|
LSE
|
15:00:59
|
349
|
3,402.50
|
CHIX
|
15:00:59
|
92
|
3,402.50
|
CHIX
|
15:00:59
|
93
|
3,400.00
|
LSE
|
15:00:11
|
372
|
3,398.00
|
LSE
|
14:59:48
|
387
|
3,398.00
|
LSE
|
14:59:48
|
375
|
3,399.00
|
LSE
|
14:59:47
|
379
|
3,400.00
|
LSE
|
14:59:47
|
16
|
3,400.50
|
LSE
|
14:59:47
|
100
|
3,400.50
|
LSE
|
14:59:47
|
100
|
3,400.50
|
LSE
|
14:59:47
|
100
|
3,400.50
|
LSE
|
14:59:47
|
18
|
3,400.50
|
LSE
|
14:59:47
|
57
|
3,401.50
|
BATE
|
14:59:47
|
100
|
3,401.50
|
BATE
|
14:59:47
|
100
|
3,401.50
|
BATE
|
14:59:47
|
196
|
3,401.50
|
BATE
|
14:59:47
|
366
|
3,402.50
|
LSE
|
14:59:47
|
332
|
3,402.50
|
LSE
|
14:58:28
|
398
|
3,403.00
|
LSE
|
14:58:27
|
327
|
3,403.50
|
CHIX
|
14:58:27
|
82
|
3,403.50
|
CHIX
|
14:58:27
|
396
|
3,399.50
|
LSE
|
14:57:00
|
73
|
3,399.50
|
LSE
|
14:57:00
|
141
|
3,399.50
|
LSE
|
14:57:00
|
122
|
3,399.50
|
LSE
|
14:57:00
|
331
|
3,399.50
|
LSE
|
14:56:39
|
339
|
3,399.50
|
LSE
|
14:56:39
|
457
|
3,399.50
|
CHIX
|
14:56:39
|
128
|
3,399.50
|
LSE
|
14:56:03
|
64
|
3,397.00
|
LSE
|
14:54:06
|
298
|
3,397.00
|
LSE
|
14:54:06
|
384
|
3,397.00
|
BATE
|
14:54:06
|
81
|
3,397.00
|
BATE
|
14:54:06
|
375
|
3,397.50
|
LSE
|
14:53:42
|
375
|
3,398.50
|
LSE
|
14:53:16
|
364
|
3,402.00
|
LSE
|
14:52:31
|
493
|
3,402.00
|
CHIX
|
14:52:31
|
384
|
3,407.50
|
LSE
|
14:51:22
|
328
|
3,407.50
|
LSE
|
14:51:22
|
293
|
3,412.00
|
LSE
|
14:50:28
|
100
|
3,412.00
|
LSE
|
14:50:28
|
419
|
3,414.00
|
CHIX
|
14:49:49
|
87
|
3,416.00
|
LSE
|
14:48:41
|
276
|
3,416.00
|
LSE
|
14:48:41
|
101
|
3,417.00
|
BATE
|
14:48:35
|
336
|
3,417.00
|
BATE
|
14:48:35
|
403
|
3,417.00
|
LSE
|
14:47:26
|
393
|
3,417.50
|
LSE
|
14:47:20
|
389
|
3,418.00
|
LSE
|
14:47:19
|
482
|
3,418.00
|
CHIX
|
14:47:19
|
370
|
3,413.00
|
LSE
|
14:46:00
|
38
|
3,414.00
|
LSE
|
14:45:58
|
174
|
3,414.00
|
LSE
|
14:45:58
|
230
|
3,414.00
|
LSE
|
14:45:58
|
201
|
3,414.00
|
LSE
|
14:45:58
|
167
|
3,414.00
|
LSE
|
14:45:58
|
349
|
3,412.00
|
LSE
|
14:45:36
|
327
|
3,412.00
|
LSE
|
14:45:00
|
411
|
3,412.00
|
CHIX
|
14:45:00
|
373
|
3,412.00
|
LSE
|
14:45:00
|
412
|
3,412.00
|
CHIX
|
14:44:20
|
103
|
3,412.00
|
BATE
|
14:44:20
|
403
|
3,412.00
|
LSE
|
14:44:19
|
108
|
3,412.00
|
LSE
|
14:44:19
|
380
|
3,412.00
|
BATE
|
14:44:15
|
383
|
3,412.00
|
LSE
|
14:44:15
|
274
|
3,412.00
|
LSE
|
14:44:15
|
155
|
3,412.50
|
LSE
|
14:44:15
|
377
|
3,409.50
|
LSE
|
14:42:42
|
19
|
3,409.00
|
LSE
|
14:42:15
|
312
|
3,409.00
|
LSE
|
14:42:15
|
358
|
3,408.50
|
LSE
|
14:41:08
|
376
|
3,409.50
|
LSE
|
14:40:29
|
17
|
3,409.50
|
LSE
|
14:40:29
|
413
|
3,410.00
|
CHIX
|
14:40:25
|
328
|
3,411.00
|
LSE
|
14:40:24
|
33
|
3,411.00
|
LSE
|
14:40:09
|
119
|
3,411.00
|
LSE
|
14:40:09
|
20
|
3,411.00
|
LSE
|
14:40:09
|
53
|
3,411.50
|
LSE
|
14:40:09
|
82
|
3,411.50
|
LSE
|
14:40:09
|
154
|
3,411.50
|
LSE
|
14:40:09
|
134
|
3,413.50
|
LSE
|
14:40:07
|
89
|
3,413.50
|
LSE
|
14:40:06
|
134
|
3,413.50
|
LSE
|
14:40:06
|
326
|
3,415.00
|
LSE
|
14:40:03
|
65
|
3,415.00
|
LSE
|
14:40:03
|
59
|
3,415.00
|
LSE
|
14:40:03
|
143
|
3,415.00
|
LSE
|
14:40:03
|
134
|
3,415.00
|
LSE
|
14:40:03
|
325
|
3,415.00
|
LSE
|
14:40:03
|
370
|
3,415.00
|
LSE
|
14:40:03
|
144
|
3,415.00
|
LSE
|
14:40:03
|
442
|
3,416.00
|
LSE
|
14:40:01
|
430
|
3,417.00
|
LSE
|
14:40:01
|
171
|
3,417.00
|
LSE
|
14:40:01
|
319
|
3,417.00
|
LSE
|
14:40:01
|
350
|
3,417.00
|
LSE
|
14:40:01
|
409
|
3,417.00
|
BATE
|
14:40:01
|
33
|
3,417.00
|
BATE
|
14:40:01
|
434
|
3,417.00
|
CHIX
|
14:40:01
|
26
|
3,417.50
|
LSE
|
14:39:58
|
26
|
3,417.50
|
LSE
|
14:39:58
|
371
|
3,417.50
|
LSE
|
14:39:58
|
100
|
3,415.00
|
LSE
|
14:39:17
|
84
|
3,415.00
|
LSE
|
14:39:17
|
371
|
3,414.00
|
LSE
|
14:39:07
|
898
|
3,415.00
|
LSE
|
14:38:57
|
404
|
3,412.50
|
LSE
|
14:38:39
|
230
|
3,412.50
|
LSE
|
14:38:39
|
316
|
3,410.50
|
LSE
|
14:38:33
|
372
|
3,411.50
|
LSE
|
14:38:28
|
295
|
3,412.00
|
LSE
|
14:38:26
|
52
|
3,412.00
|
LSE
|
14:38:26
|
349
|
3,410.50
|
LSE
|
14:38:12
|
359
|
3,412.00
|
LSE
|
14:37:49
|
31
|
3,412.50
|
LSE
|
14:37:49
|
319
|
3,412.50
|
LSE
|
14:37:49
|
358
|
3,412.00
|
LSE
|
14:37:42
|
265
|
3,409.00
|
LSE
|
14:37:18
|
380
|
3,409.00
|
LSE
|
14:37:18
|
381
|
3,410.00
|
LSE
|
14:37:12
|
339
|
3,410.50
|
LSE
|
14:37:12
|
273
|
3,411.00
|
LSE
|
14:37:10
|
103
|
3,411.00
|
LSE
|
14:37:10
|
405
|
3,410.50
|
LSE
|
14:37:05
|
116
|
3,407.00
|
LSE
|
14:36:51
|
286
|
3,407.00
|
LSE
|
14:36:51
|
161
|
3,407.00
|
LSE
|
14:36:51
|
242
|
3,407.00
|
LSE
|
14:36:51
|
88
|
3,407.50
|
LSE
|
14:36:46
|
278
|
3,407.50
|
LSE
|
14:36:46
|
392
|
3,407.50
|
LSE
|
14:36:46
|
409
|
3,407.50
|
CHIX
|
14:36:46
|
99
|
3,408.00
|
LSE
|
14:36:45
|
1
|
3,408.00
|
LSE
|
14:36:45
|
246
|
3,408.00
|
LSE
|
14:36:40
|
332
|
3,408.00
|
LSE
|
14:36:07
|
379
|
3,408.50
|
LSE
|
14:36:07
|
331
|
3,408.50
|
LSE
|
14:36:07
|
332
|
3,408.50
|
LSE
|
14:36:07
|
160
|
3,409.00
|
LSE
|
14:35:56
|
100
|
3,409.00
|
LSE
|
14:35:56
|
376
|
3,409.00
|
LSE
|
14:35:56
|
1
|
3,409.00
|
LSE
|
14:35:54
|
366
|
3,408.00
|
LSE
|
14:35:26
|
139
|
3,408.00
|
LSE
|
14:35:26
|
214
|
3,408.00
|
LSE
|
14:35:26
|
204
|
3,408.50
|
BATE
|
14:35:25
|
61
|
3,408.50
|
LSE
|
14:35:25
|
217
|
3,408.50
|
BATE
|
14:35:25
|
332
|
3,408.50
|
LSE
|
14:35:25
|
368
|
3,410.50
|
LSE
|
14:35:16
|
332
|
3,410.50
|
LSE
|
14:35:16
|
333
|
3,411.00
|
LSE
|
14:35:09
|
396
|
3,412.50
|
LSE
|
14:35:02
|
389
|
3,412.50
|
LSE
|
14:35:02
|
150
|
3,413.00
|
LSE
|
14:34:58
|
189
|
3,413.00
|
LSE
|
14:34:58
|
14
|
3,413.00
|
LSE
|
14:34:58
|
337
|
3,413.00
|
LSE
|
14:34:58
|
458
|
3,413.00
|
CHIX
|
14:34:58
|
360
|
3,411.50
|
LSE
|
14:34:30
|
332
|
3,412.50
|
LSE
|
14:34:26
|
386
|
3,413.50
|
LSE
|
14:34:25
|
204
|
3,414.50
|
LSE
|
14:34:07
|
128
|
3,414.50
|
LSE
|
14:34:07
|
399
|
3,414.50
|
LSE
|
14:34:07
|
396
|
3,415.00
|
LSE
|
14:34:06
|
369
|
3,415.00
|
LSE
|
14:34:06
|
378
|
3,417.50
|
LSE
|
14:33:31
|
435
|
3,418.00
|
CHIX
|
14:33:28
|
383
|
3,418.50
|
LSE
|
14:32:58
|
357
|
3,419.00
|
BATE
|
14:32:57
|
36
|
3,419.00
|
BATE
|
14:32:53
|
33
|
3,419.00
|
BATE
|
14:32:53
|
345
|
3,419.50
|
LSE
|
14:32:43
|
5
|
3,417.50
|
LSE
|
14:32:08
|
330
|
3,417.50
|
LSE
|
14:32:08
|
459
|
3,419.50
|
CHIX
|
14:32:00
|
95
|
3,421.00
|
LSE
|
14:31:48
|
96
|
3,421.00
|
LSE
|
14:31:48
|
196
|
3,421.00
|
LSE
|
14:31:48
|
277
|
3,421.50
|
LSE
|
14:31:48
|
100
|
3,421.50
|
LSE
|
14:31:48
|
291
|
3,419.00
|
LSE
|
14:31:04
|
160
|
3,423.00
|
CHIX
|
14:30:43
|
246
|
3,423.00
|
CHIX
|
14:30:43
|
280
|
3,423.50
|
LSE
|
14:30:43
|
100
|
3,423.50
|
LSE
|
14:30:43
|
337
|
3,426.00
|
LSE
|
14:30:22
|
356
|
3,426.00
|
LSE
|
14:30:22
|
576
|
3,426.00
|
LSE
|
14:30:22
|
1
|
3,426.50
|
CHIX
|
14:30:22
|
492
|
3,426.50
|
BATE
|
14:30:22
|
476
|
3,426.50
|
CHIX
|
14:30:22
|
345
|
3,427.00
|
LSE
|
14:30:21
|
403
|
3,427.00
|
LSE
|
14:30:21
|
378
|
3,427.00
|
LSE
|
14:30:14
|
327
|
3,427.50
|
LSE
|
14:29:25
|
390
|
3,428.00
|
LSE
|
14:29:00
|
339
|
3,423.00
|
LSE
|
14:26:22
|
412
|
3,423.50
|
CHIX
|
14:26:22
|
418
|
3,423.00
|
BATE
|
14:25:44
|
353
|
3,423.00
|
LSE
|
14:24:23
|
327
|
3,425.00
|
LSE
|
14:22:49
|
372
|
3,425.00
|
LSE
|
14:22:49
|
434
|
3,425.00
|
CHIX
|
14:22:49
|
346
|
3,421.50
|
LSE
|
14:20:11
|
356
|
3,420.50
|
LSE
|
14:18:36
|
342
|
3,425.00
|
LSE
|
14:16:45
|
394
|
3,427.00
|
CHIX
|
14:15:59
|
325
|
3,427.00
|
LSE
|
14:15:59
|
35
|
3,427.00
|
CHIX
|
14:15:59
|
429
|
3,425.00
|
BATE
|
14:11:21
|
332
|
3,424.50
|
LSE
|
14:10:49
|
116
|
3,425.00
|
LSE
|
14:08:58
|
258
|
3,425.00
|
LSE
|
14:08:58
|
374
|
3,424.50
|
LSE
|
14:07:38
|
40
|
3,425.00
|
CHIX
|
14:07:30
|
413
|
3,425.00
|
CHIX
|
14:07:30
|
362
|
3,423.50
|
LSE
|
14:05:02
|
379
|
3,423.50
|
LSE
|
14:05:02
|
384
|
3,425.00
|
LSE
|
14:01:52
|
361
|
3,428.50
|
LSE
|
14:00:32
|
56
|
3,429.00
|
LSE
|
14:00:27
|
317
|
3,429.00
|
LSE
|
14:00:27
|
461
|
3,429.00
|
CHIX
|
14:00:27
|
372
|
3,422.50
|
LSE
|
13:55:35
|
156
|
3,423.00
|
BATE
|
13:55:34
|
316
|
3,423.00
|
BATE
|
13:55:18
|
341
|
3,422.00
|
LSE
|
13:54:18
|
348
|
3,419.50
|
LSE
|
13:53:15
|
340
|
3,422.00
|
LSE
|
13:51:53
|
426
|
3,422.50
|
CHIX
|
13:51:48
|
359
|
3,420.50
|
LSE
|
13:49:49
|
29
|
3,420.50
|
LSE
|
13:48:39
|
386
|
3,420.50
|
LSE
|
13:48:39
|
376
|
3,420.50
|
LSE
|
13:48:39
|
331
|
3,420.50
|
LSE
|
13:47:06
|
317
|
3,421.00
|
LSE
|
13:44:04
|
38
|
3,421.00
|
LSE
|
13:44:04
|
353
|
3,421.00
|
LSE
|
13:43:32
|
464
|
3,421.50
|
CHIX
|
13:43:15
|
330
|
3,420.50
|
LSE
|
13:41:19
|
356
|
3,421.00
|
LSE
|
13:41:19
|
13
|
3,424.50
|
LSE
|
13:40:03
|
98
|
3,424.00
|
LSE
|
13:40:03
|
251
|
3,424.00
|
LSE
|
13:40:03
|
342
|
3,425.00
|
LSE
|
13:40:03
|
107
|
3,425.00
|
BATE
|
13:40:03
|
322
|
3,425.00
|
BATE
|
13:40:03
|
359
|
3,422.00
|
LSE
|
13:37:21
|
366
|
3,423.00
|
LSE
|
13:35:40
|
102
|
3,425.00
|
CHIX
|
13:33:49
|
300
|
3,425.00
|
CHIX
|
13:33:49
|
58
|
3,425.00
|
CHIX
|
13:33:49
|
370
|
3,425.50
|
LSE
|
13:33:48
|
335
|
3,426.50
|
LSE
|
13:33:17
|
380
|
3,423.50
|
LSE
|
13:30:30
|
366
|
3,423.50
|
LSE
|
13:30:30
|
99
|
3,421.00
|
LSE
|
13:28:01
|
434
|
3,421.00
|
CHIX
|
13:28:01
|
72
|
3,421.00
|
LSE
|
13:28:01
|
205
|
3,421.00
|
LSE
|
13:28:01
|
336
|
3,420.50
|
LSE
|
13:26:21
|
400
|
3,420.50
|
LSE
|
13:26:21
|
155
|
3,420.50
|
BATE
|
13:25:49
|
346
|
3,420.50
|
LSE
|
13:25:49
|
255
|
3,420.50
|
BATE
|
13:25:44
|
429
|
3,421.50
|
LSE
|
13:25:44
|
381
|
3,422.50
|
LSE
|
13:24:28
|
360
|
3,421.00
|
LSE
|
13:22:33
|
380
|
3,421.00
|
LSE
|
13:22:33
|
129
|
3,422.00
|
LSE
|
13:20:54
|
236
|
3,422.00
|
LSE
|
13:20:54
|
388
|
3,422.00
|
LSE
|
13:20:54
|
357
|
3,422.00
|
LSE
|
13:20:08
|
351
|
3,420.50
|
LSE
|
13:19:10
|
335
|
3,420.00
|
LSE
|
13:18:50
|
353
|
3,422.00
|
LSE
|
13:18:38
|
398
|
3,422.50
|
LSE
|
13:18:31
|
364
|
3,420.50
|
LSE
|
13:17:26
|
333
|
3,420.50
|
LSE
|
13:17:17
|
389
|
3,421.00
|
LSE
|
13:16:59
|
375
|
3,423.00
|
CHIX
|
13:15:59
|
117
|
3,423.00
|
CHIX
|
13:15:59
|
390
|
3,423.00
|
LSE
|
13:15:59
|
353
|
3,421.50
|
LSE
|
13:13:24
|
385
|
3,426.00
|
LSE
|
13:11:03
|
362
|
3,426.50
|
LSE
|
13:11:00
|
323
|
3,423.00
|
LSE
|
13:07:46
|
41
|
3,423.00
|
LSE
|
13:07:46
|
432
|
3,419.50
|
CHIX
|
13:05:59
|
356
|
3,418.50
|
LSE
|
13:04:03
|
486
|
3,419.00
|
BATE
|
13:02:36
|
343
|
3,419.00
|
LSE
|
13:00:42
|
389
|
3,419.50
|
LSE
|
12:58:17
|
353
|
3,423.00
|
LSE
|
12:56:30
|
292
|
3423.500
|
CHIX
|
12:54:08
|
151
|
3423.500
|
CHIX
|
12:54:02
|
138
|
3424.000
|
LSE
|
12:54:02
|
251
|
3424.000
|
LSE
|
12:54:01
|
376
|
3424.000
|
LSE
|
12:50:20
|
331
|
3424.000
|
LSE
|
12:50:20
|
398
|
3420.500
|
CHIX
|
12:46:29
|
47
|
3420.500
|
LSE
|
12:46:29
|
351
|
3420.500
|
LSE
|
12:46:29
|
406
|
3419.000
|
BATE
|
12:44:59
|
328
|
3419.000
|
LSE
|
12:44:59
|
376
|
3419.000
|
LSE
|
12:41:58
|
404
|
3419.000
|
LSE
|
12:37:42
|
58
|
3416.500
|
LSE
|
12:35:10
|
314
|
3416.500
|
LSE
|
12:35:10
|
472
|
3418.000
|
CHIX
|
12:34:37
|
378
|
3418.000
|
LSE
|
12:34:37
|
334
|
3420.500
|
LSE
|
12:32:19
|
326
|
3419.000
|
LSE
|
12:30:46
|
375
|
3413.500
|
BATE
|
12:28:30
|
399
|
3412.000
|
LSE
|
12:26:12
|
388
|
3412.500
|
LSE
|
12:24:27
|
473
|
3411.000
|
CHIX
|
12:21:44
|
168
|
3411.500
|
LSE
|
12:21:37
|
238
|
3411.500
|
LSE
|
12:21:37
|
382
|
3410.500
|
LSE
|
12:18:50
|
3
|
3414.000
|
LSE
|
12:17:04
|
352
|
3414.000
|
LSE
|
12:17:04
|
389
|
3416.500
|
LSE
|
12:15:11
|
377
|
3410.500
|
LSE
|
12:12:15
|
422
|
3410.500
|
CHIX
|
12:12:15
|
161
|
3407.500
|
LSE
|
12:10:21
|
183
|
3407.500
|
LSE
|
12:10:21
|
341
|
3413.000
|
LSE
|
12:09:47
|
328
|
3417.500
|
LSE
|
12:07:54
|
33
|
3418.000
|
LSE
|
12:07:06
|
117
|
3418.000
|
BATE
|
12:07:06
|
288
|
3418.000
|
BATE
|
12:07:06
|
296
|
3418.000
|
LSE
|
12:07:06
|
355
|
3418.500
|
LSE
|
12:07:01
|
373
|
3415.500
|
LSE
|
12:04:31
|
380
|
3416.500
|
LSE
|
12:04:08
|
92
|
3416.500
|
LSE
|
12:02:07
|
139
|
3416.500
|
LSE
|
12:02:07
|
105
|
3416.500
|
LSE
|
12:02:07
|
462
|
3417.500
|
CHIX
|
12:01:26
|
389
|
3418.500
|
LSE
|
12:01:11
|
304
|
3417.000
|
LSE
|
12:00:10
|
32
|
3417.000
|
LSE
|
12:00:10
|
337
|
3418.000
|
LSE
|
11:59:53
|
357
|
3418.500
|
LSE
|
11:59:43
|
116
|
3418.000
|
LSE
|
11:59:07
|
15
|
3418.000
|
LSE
|
11:59:07
|
409
|
3418.000
|
LSE
|
11:59:07
|
363
|
3414.500
|
LSE
|
11:58:04
|
371
|
3417.000
|
LSE
|
11:57:12
|
351
|
3419.500
|
LSE
|
11:56:30
|
406
|
3421.500
|
LSE
|
11:54:18
|
386
|
3422.000
|
LSE
|
11:53:51
|
468
|
3422.000
|
CHIX
|
11:53:51
|
365
|
3419.500
|
LSE
|
11:52:47
|
366
|
3419.500
|
LSE
|
11:52:11
|
357
|
3417.500
|
LSE
|
11:49:59
|
353
|
3418.500
|
LSE
|
11:49:11
|
442
|
3420.000
|
BATE
|
11:49:05
|
392
|
3421.000
|
LSE
|
11:47:50
|
340
|
3422.000
|
LSE
|
11:47:43
|
364
|
3424.000
|
LSE
|
11:45:27
|
9
|
3423.500
|
LSE
|
11:44:45
|
75
|
3423.500
|
LSE
|
11:44:45
|
252
|
3423.500
|
LSE
|
11:44:45
|
336
|
3423.000
|
LSE
|
11:44:20
|
237
|
3424.500
|
LSE
|
11:42:47
|
153
|
3424.500
|
LSE
|
11:42:46
|
10
|
3424.500
|
LSE
|
11:42:43
|
233
|
3425.000
|
CHIX
|
11:42:41
|
213
|
3425.000
|
CHIX
|
11:42:09
|
51
|
3429.500
|
LSE
|
11:40:17
|
354
|
3429.500
|
LSE
|
11:40:17
|
389
|
3429.500
|
LSE
|
11:40:17
|
37
|
3430.000
|
LSE
|
11:39:58
|
108
|
3430.000
|
LSE
|
11:39:58
|
6
|
3430.000
|
LSE
|
11:39:48
|
4
|
3430.000
|
LSE
|
11:39:48
|
5
|
3430.000
|
LSE
|
11:39:48
|
6
|
3430.000
|
LSE
|
11:39:48
|
211
|
3430.000
|
LSE
|
11:39:48
|
6
|
3430.000
|
LSE
|
11:39:48
|
6
|
3430.000
|
LSE
|
11:39:48
|
364
|
3429.000
|
LSE
|
11:39:12
|
400
|
3430.000
|
LSE
|
11:38:36
|
378
|
3430.000
|
LSE
|
11:38:36
|
395
|
3430.500
|
LSE
|
11:38:14
|
379
|
3429.500
|
LSE
|
11:37:40
|
345
|
3427.500
|
LSE
|
11:36:33
|
29
|
3427.500
|
LSE
|
11:36:33
|
10
|
3427.500
|
LSE
|
11:36:33
|
337
|
3427.500
|
LSE
|
11:36:33
|
602
|
3428.000
|
LSE
|
11:35:33
|
162
|
3426.500
|
LSE
|
11:34:58
|
243
|
3426.500
|
LSE
|
11:34:58
|
363
|
3426.500
|
LSE
|
11:34:58
|
344
|
3429.000
|
LSE
|
11:34:14
|
153
|
3429.500
|
LSE
|
11:34:14
|
185
|
3429.500
|
LSE
|
11:34:14
|
94
|
3429.500
|
LSE
|
11:34:14
|
139
|
3429.500
|
LSE
|
11:34:14
|
130
|
3429.000
|
LSE
|
11:34:14
|
380
|
3430.000
|
LSE
|
11:34:14
|
333
|
3430.000
|
LSE
|
11:32:42
|
380
|
3431.000
|
LSE
|
11:32:42
|
73
|
3431.000
|
CHIX
|
11:32:42
|
327
|
3431.000
|
CHIX
|
11:32:42
|
12
|
3432.000
|
LSE
|
11:31:06
|
385
|
3432.000
|
LSE
|
11:31:06
|
424
|
3433.500
|
LSE
|
11:30:12
|
406
|
3434.000
|
LSE
|
11:30:10
|
328
|
3434.000
|
LSE
|
11:29:40
|
387
|
3434.000
|
LSE
|
11:29:28
|
401
|
3434.500
|
LSE
|
11:29:28
|
2
|
3425.000
|
LSE
|
11:25:53
|
356
|
3425.000
|
LSE
|
11:25:53
|
632
|
3425.000
|
LSE
|
11:25:53
|
12
|
3425.000
|
LSE
|
11:25:53
|
110
|
3425.000
|
LSE
|
11:25:53
|
220
|
3425.000
|
LSE
|
11:25:53
|
249
|
3425.000
|
LSE
|
11:25:53
|
126
|
3425.000
|
LSE
|
11:25:53
|
376
|
3425.000
|
LSE
|
11:25:53
|
486
|
3425.000
|
BATE
|
11:25:53
|
369
|
3425.000
|
LSE
|
11:25:53
|
379
|
3425.000
|
LSE
|
11:25:53
|
428
|
3425.000
|
LSE
|
11:25:53
|
366
|
3427.500
|
LSE
|
11:23:41
|
414
|
3427.500
|
CHIX
|
11:22:30
|
383
|
3428.000
|
LSE
|
11:22:28
|
337
|
3431.500
|
LSE
|
11:21:34
|
338
|
3431.500
|
LSE
|
11:19:08
|
351
|
3432.000
|
LSE
|
11:19:08
|
343
|
3432.000
|
LSE
|
11:16:42
|
402
|
3432.000
|
LSE
|
11:16:24
|
347
|
3434.000
|
LSE
|
11:15:12
|
38
|
3435.500
|
LSE
|
11:14:40
|
76
|
3435.500
|
LSE
|
11:14:40
|
215
|
3435.500
|
LSE
|
11:14:40
|
96
|
3435.500
|
LSE
|
11:14:40
|
96
|
3435.000
|
LSE
|
11:14:40
|
200
|
3435.000
|
LSE
|
11:14:40
|
8
|
3435.500
|
LSE
|
11:14:40
|
26
|
3435.000
|
CHIX
|
11:14:40
|
385
|
3435.000
|
CHIX
|
11:14:40
|
534
|
3435.500
|
LSE
|
11:14:40
|
66
|
3434.000
|
LSE
|
11:13:20
|
99
|
3434.000
|
LSE
|
11:13:20
|
89
|
3434.000
|
LSE
|
11:13:20
|
96
|
3434.000
|
LSE
|
11:13:20
|
625
|
3433.500
|
LSE
|
11:13:20
|
374
|
3432.500
|
LSE
|
11:13:00
|
331
|
3432.500
|
LSE
|
11:10:49
|
100
|
3433.000
|
CHIX
|
11:10:12
|
100
|
3433.000
|
CHIX
|
11:10:12
|
2
|
3434.000
|
LSE
|
11:09:52
|
412
|
3434.000
|
BATE
|
11:09:52
|
400
|
3434.000
|
LSE
|
11:09:49
|
52
|
3429.000
|
LSE
|
11:06:07
|
329
|
3429.000
|
LSE
|
11:06:07
|
369
|
3430.000
|
LSE
|
11:05:33
|
352
|
3430.000
|
LSE
|
11:04:30
|
324
|
3427.500
|
LSE
|
11:01:58
|
9
|
3427.500
|
LSE
|
11:01:58
|
168
|
3428.500
|
CHIX
|
11:00:04
|
285
|
3428.500
|
CHIX
|
11:00:04
|
367
|
3429.000
|
LSE
|
10:58:30
|
404
|
3428.000
|
LSE
|
10:57:00
|
114
|
3427.000
|
LSE
|
10:55:55
|
225
|
3427.000
|
LSE
|
10:55:55
|
358
|
3424.000
|
LSE
|
10:55:23
|
392
|
3424.000
|
LSE
|
10:55:23
|
177
|
3424.000
|
LSE
|
10:54:57
|
397
|
3425.000
|
LSE
|
10:53:56
|
358
|
3425.500
|
LSE
|
10:53:54
|
341
|
3425.000
|
LSE
|
10:52:18
|
403
|
3425.000
|
LSE
|
10:52:18
|
369
|
3425.000
|
LSE
|
10:51:19
|
325
|
3424.500
|
LSE
|
10:50:52
|
355
|
3425.000
|
LSE
|
10:50:40
|
114
|
3425.500
|
LSE
|
10:50:31
|
240
|
3425.500
|
LSE
|
10:50:31
|
421
|
3425.500
|
CHIX
|
10:50:31
|
278
|
3426.000
|
LSE
|
10:50:08
|
100
|
3426.000
|
LSE
|
10:50:08
|
95
|
3424.500
|
LSE
|
10:47:24
|
96
|
3424.500
|
LSE
|
10:47:24
|
48
|
3424.500
|
LSE
|
10:47:24
|
134
|
3424.500
|
LSE
|
10:47:24
|
400
|
3424.000
|
LSE
|
10:47:24
|
369
|
3424.000
|
LSE
|
10:47:24
|
483
|
3424.000
|
BATE
|
10:47:24
|
418
|
3424.500
|
LSE
|
10:47:05
|
154
|
3425.000
|
LSE
|
10:47:02
|
374
|
3425.000
|
LSE
|
10:47:02
|
130
|
3425.000
|
LSE
|
10:47:02
|
200
|
3425.000
|
LSE
|
10:47:02
|
367
|
3424.500
|
LSE
|
10:46:38
|
38
|
3424.500
|
LSE
|
10:46:17
|
96
|
3424.500
|
LSE
|
10:46:17
|
130
|
3424.500
|
LSE
|
10:46:17
|
102
|
3424.500
|
LSE
|
10:46:17
|
35
|
3424.500
|
LSE
|
10:46:17
|
338
|
3422.000
|
LSE
|
10:45:03
|
403
|
3418.500
|
LSE
|
10:44:14
|
33
|
3421.000
|
LSE
|
10:43:43
|
203
|
3421.000
|
LSE
|
10:43:43
|
96
|
3420.500
|
LSE
|
10:43:43
|
339
|
3421.000
|
LSE
|
10:43:43
|
335
|
3421.000
|
LSE
|
10:43:43
|
335
|
3421.500
|
LSE
|
10:43:39
|
483
|
3421.500
|
LSE
|
10:43:39
|
164
|
3422.000
|
LSE
|
10:43:36
|
197
|
3422.000
|
LSE
|
10:43:36
|
391
|
3416.000
|
LSE
|
10:43:02
|
336
|
3416.000
|
LSE
|
10:43:02
|
379
|
3407.500
|
LSE
|
10:41:09
|
249
|
3408.000
|
LSE
|
10:40:24
|
419
|
3408.000
|
CHIX
|
10:40:24
|
77
|
3408.000
|
LSE
|
10:40:24
|
397
|
3409.000
|
LSE
|
10:39:20
|
327
|
3410.500
|
LSE
|
10:38:20
|
338
|
3413.000
|
LSE
|
10:36:23
|
406
|
3414.000
|
LSE
|
10:35:44
|
127
|
3417.500
|
LSE
|
10:35:07
|
242
|
3417.500
|
LSE
|
10:35:07
|
332
|
3418.000
|
LSE
|
10:34:44
|
392
|
3415.000
|
LSE
|
10:33:18
|
27
|
3416.500
|
BATE
|
10:31:40
|
103
|
3416.500
|
BATE
|
10:31:40
|
152
|
3416.500
|
BATE
|
10:31:40
|
30
|
3416.500
|
BATE
|
10:31:40
|
104
|
3416.500
|
BATE
|
10:31:40
|
362
|
3416.500
|
LSE
|
10:31:37
|
6
|
3417.500
|
LSE
|
10:31:19
|
390
|
3417.500
|
LSE
|
10:31:07
|
470
|
3416.000
|
CHIX
|
10:30:38
|
327
|
3414.000
|
LSE
|
10:29:28
|
367
|
3414.000
|
LSE
|
10:29:14
|
53
|
3411.000
|
LSE
|
10:25:24
|
317
|
3411.000
|
LSE
|
10:25:24
|
396
|
3410.500
|
LSE
|
10:24:38
|
329
|
3409.000
|
LSE
|
10:22:24
|
164
|
3410.000
|
LSE
|
10:22:21
|
150
|
3410.000
|
LSE
|
10:22:21
|
197
|
3410.000
|
LSE
|
10:22:21
|
387
|
3410.000
|
LSE
|
10:22:21
|
360
|
3410.000
|
LSE
|
10:22:21
|
332
|
3411.000
|
LSE
|
10:21:51
|
418
|
3411.000
|
CHIX
|
10:21:51
|
372
|
3412.500
|
LSE
|
10:18:20
|
341
|
3411.500
|
LSE
|
10:17:28
|
38
|
3413.000
|
LSE
|
10:15:33
|
374
|
3413.000
|
LSE
|
10:15:33
|
355
|
3412.500
|
LSE
|
10:15:33
|
111
|
3414.000
|
LSE
|
10:14:38
|
82
|
3414.000
|
LSE
|
10:14:36
|
151
|
3414.000
|
LSE
|
10:14:36
|
350
|
3414.000
|
LSE
|
10:14:13
|
354
|
3415.500
|
LSE
|
10:13:15
|
335
|
3416.500
|
LSE
|
10:12:39
|
420
|
3416.500
|
CHIX
|
10:12:39
|
398
|
3417.000
|
BATE
|
10:12:39
|
2
|
3413.500
|
LSE
|
10:10:30
|
390
|
3413.500
|
LSE
|
10:10:30
|
360
|
3413.500
|
LSE
|
10:10:10
|
404
|
3415.000
|
LSE
|
10:07:30
|
345
|
3415.500
|
LSE
|
10:07:25
|
369
|
3416.000
|
LSE
|
10:06:35
|
433
|
3418.000
|
CHIX
|
10:04:23
|
345
|
3419.000
|
LSE
|
10:03:18
|
4
|
3421.000
|
LSE
|
10:02:44
|
376
|
3421.000
|
LSE
|
10:02:36
|
378
|
3427.000
|
LSE
|
10:01:33
|
201
|
3428.000
|
LSE
|
10:00:08
|
160
|
3428.000
|
LSE
|
10:00:08
|
363
|
3428.000
|
LSE
|
10:00:08
|
341
|
3429.500
|
LSE
|
10:00:03
|
393
|
3430.500
|
LSE
|
09:59:26
|
356
|
3430.500
|
LSE
|
09:59:26
|
302
|
3431.000
|
LSE
|
09:59:13
|
184
|
3431.000
|
LSE
|
09:59:13
|
168
|
3431.000
|
LSE
|
09:59:13
|
336
|
3432.500
|
LSE
|
09:59:06
|
357
|
3432.500
|
LSE
|
09:59:06
|
343
|
3433.500
|
LSE
|
09:59:05
|
327
|
3434.500
|
LSE
|
09:58:59
|
351
|
3435.500
|
LSE
|
09:58:57
|
393
|
3435.500
|
LSE
|
09:58:57
|
420
|
3436.000
|
BATE
|
09:58:57
|
346
|
3435.500
|
LSE
|
09:58:34
|
168
|
3436.000
|
LSE
|
09:58:21
|
97
|
3436.000
|
LSE
|
09:58:21
|
96
|
3436.000
|
LSE
|
09:58:21
|
12
|
3436.000
|
LSE
|
09:58:21
|
351
|
3435.500
|
LSE
|
09:57:58
|
193
|
3434.000
|
LSE
|
09:57:33
|
122
|
3434.000
|
LSE
|
09:57:33
|
17
|
3434.000
|
LSE
|
09:57:33
|
376
|
3433.500
|
LSE
|
09:56:25
|
381
|
3434.000
|
LSE
|
09:56:22
|
209
|
3433.500
|
LSE
|
09:55:34
|
148
|
3433.500
|
LSE
|
09:55:34
|
445
|
3433.500
|
CHIX
|
09:55:34
|
359
|
3434.000
|
LSE
|
09:54:50
|
365
|
3436.000
|
LSE
|
09:52:28
|
242
|
3435.500
|
LSE
|
09:50:44
|
147
|
3435.500
|
LSE
|
09:50:44
|
363
|
3436.000
|
LSE
|
09:50:44
|
360
|
3438.000
|
LSE
|
09:49:10
|
183
|
3435.000
|
LSE
|
09:47:06
|
150
|
3435.000
|
LSE
|
09:47:06
|
424
|
3435.000
|
CHIX
|
09:47:06
|
379
|
3435.500
|
LSE
|
09:42:50
|
384
|
3437.500
|
LSE
|
09:41:33
|
337
|
3438.000
|
LSE
|
09:40:06
|
117
|
3439.500
|
LSE
|
09:39:42
|
280
|
3439.500
|
LSE
|
09:39:42
|
447
|
3439.500
|
CHIX
|
09:39:42
|
473
|
3439.500
|
BATE
|
09:39:42
|
362
|
3435.000
|
LSE
|
09:35:17
|
91
|
3443.500
|
LSE
|
09:33:49
|
277
|
3443.500
|
LSE
|
09:33:49
|
328
|
3444.000
|
LSE
|
09:33:44
|
335
|
3443.500
|
LSE
|
09:32:47
|
329
|
3444.500
|
LSE
|
09:32:19
|
398
|
3447.000
|
LSE
|
09:31:04
|
45
|
3453.000
|
LSE
|
09:29:05
|
299
|
3453.000
|
LSE
|
09:29:05
|
349
|
3457.000
|
LSE
|
09:28:30
|
48
|
3457.000
|
CHIX
|
09:28:30
|
400
|
3457.000
|
CHIX
|
09:28:30
|
186
|
3455.000
|
LSE
|
09:25:39
|
24
|
3455.000
|
LSE
|
09:25:39
|
150
|
3455.000
|
LSE
|
09:25:39
|
326
|
3456.500
|
LSE
|
09:24:53
|
271
|
3454.500
|
LSE
|
09:23:54
|
130
|
3454.500
|
LSE
|
09:23:54
|
347
|
3453.000
|
LSE
|
09:21:48
|
51
|
3453.000
|
LSE
|
09:21:21
|
359
|
3455.500
|
LSE
|
09:20:06
|
419
|
3455.500
|
CHIX
|
09:20:06
|
340
|
3455.000
|
LSE
|
09:19:09
|
325
|
3456.000
|
BATE
|
09:19:04
|
331
|
3455.500
|
LSE
|
09:19:04
|
142
|
3456.000
|
BATE
|
09:19:04
|
367
|
3453.500
|
LSE
|
09:16:47
|
398
|
3454.000
|
LSE
|
09:14:59
|
144
|
3454.500
|
CHIX
|
09:12:35
|
251
|
3454.500
|
CHIX
|
09:12:35
|
394
|
3456.000
|
LSE
|
09:12:33
|
403
|
3458.000
|
LSE
|
09:11:14
|
403
|
3458.000
|
LSE
|
09:11:14
|
387
|
3458.500
|
LSE
|
09:10:39
|
223
|
3458.000
|
LSE
|
09:09:10
|
170
|
3458.000
|
LSE
|
09:09:10
|
348
|
3458.000
|
LSE
|
09:09:10
|
435
|
3452.500
|
BATE
|
09:06:01
|
482
|
3452.500
|
CHIX
|
09:06:01
|
331
|
3452.500
|
LSE
|
09:06:01
|
332
|
3448.000
|
LSE
|
09:04:33
|
379
|
3447.500
|
LSE
|
09:04:05
|
332
|
3443.000
|
LSE
|
09:01:20
|
355
|
3443.000
|
LSE
|
09:00:51
|
230
|
3445.500
|
LSE
|
08:59:55
|
130
|
3445.500
|
LSE
|
08:59:55
|
48
|
3446.000
|
CHIX
|
08:59:40
|
398
|
3446.000
|
CHIX
|
08:59:40
|
134
|
3444.500
|
LSE
|
08:59:06
|
358
|
3447.000
|
LSE
|
08:57:54
|
253
|
3452.500
|
LSE
|
08:55:59
|
128
|
3452.500
|
LSE
|
08:55:59
|
392
|
3454.000
|
LSE
|
08:55:10
|
344
|
3454.000
|
LSE
|
08:52:51
|
463
|
3454.000
|
BATE
|
08:52:51
|
405
|
3454.500
|
CHIX
|
08:52:38
|
389
|
3454.500
|
LSE
|
08:52:38
|
336
|
3454.500
|
LSE
|
08:50:52
|
404
|
3454.000
|
LSE
|
08:50:03
|
147
|
3453.000
|
LSE
|
08:49:19
|
190
|
3453.000
|
LSE
|
08:49:19
|
376
|
3453.000
|
LSE
|
08:49:19
|
382
|
3444.000
|
LSE
|
08:46:35
|
424
|
3444.000
|
CHIX
|
08:46:35
|
396
|
3441.500
|
LSE
|
08:42:51
|
325
|
3441.500
|
LSE
|
08:42:17
|
149
|
3443.000
|
LSE
|
08:40:25
|
218
|
3443.000
|
LSE
|
08:40:25
|
293
|
3447.500
|
LSE
|
08:39:26
|
110
|
3447.500
|
LSE
|
08:39:26
|
454
|
3448.000
|
CHIX
|
08:39:15
|
478
|
3448.500
|
BATE
|
08:38:00
|
360
|
3448.500
|
LSE
|
08:37:07
|
351
|
3451.000
|
LSE
|
08:35:49
|
329
|
3454.000
|
LSE
|
08:34:16
|
69
|
3454.500
|
CHIX
|
08:33:15
|
371
|
3454.500
|
CHIX
|
08:33:15
|
402
|
3455.000
|
LSE
|
08:33:07
|
387
|
3457.500
|
LSE
|
08:31:59
|
341
|
3459.500
|
LSE
|
08:30:59
|
76
|
3461.500
|
LSE
|
08:30:02
|
311
|
3461.500
|
LSE
|
08:30:02
|
400
|
3461.500
|
CHIX
|
08:30:02
|
376
|
3459.000
|
LSE
|
08:27:44
|
400
|
3459.000
|
LSE
|
08:27:44
|
365
|
3459.000
|
LSE
|
08:26:03
|
475
|
3459.000
|
BATE
|
08:26:03
|
345
|
3461.000
|
LSE
|
08:23:29
|
406
|
3462.000
|
CHIX
|
08:22:38
|
374
|
3463.500
|
LSE
|
08:22:32
|
129
|
3466.000
|
LSE
|
08:20:26
|
247
|
3466.000
|
LSE
|
08:20:26
|
351
|
3465.500
|
LSE
|
08:18:34
|
343
|
3466.000
|
LSE
|
08:18:34
|
181
|
3466.000
|
CHIX
|
08:18:34
|
268
|
3466.000
|
CHIX
|
08:18:34
|
334
|
3468.000
|
LSE
|
08:16:17
|
389
|
3470.500
|
LSE
|
08:15:50
|
429
|
3471.000
|
BATE
|
08:15:50
|
343
|
3471.500
|
LSE
|
08:15:32
|
399
|
3466.500
|
LSE
|
08:13:50
|
441
|
3467.500
|
LSE
|
08:13:45
|
484
|
3468.000
|
CHIX
|
08:13:45
|
372
|
3468.000
|
LSE
|
08:13:34
|
375
|
3464.500
|
LSE
|
08:11:07
|
389
|
3466.500
|
LSE
|
08:09:52
|
472
|
3465.500
|
CHIX
|
08:09:06
|
351
|
3468.000
|
LSE
|
08:08:21
|
71
|
3469.000
|
BATE
|
08:07:24
|
400
|
3469.000
|
BATE
|
08:07:24
|
360
|
3469.000
|
LSE
|
08:07:12
|
364
|
3472.500
|
LSE
|
08:06:22
|
392
|
3473.500
|
LSE
|
08:06:22
|
396
|
3472.000
|
CHIX
|
08:05:18
|
404
|
3481.500
|
LSE
|
08:03:50
|
392
|
3483.000
|
LSE
|
08:03:34
|
330
|
3484.000
|
BATE
|
08:03:34
|
134
|
3484.000
|
BATE
|
08:03:34
|
402
|
3485.000
|
LSE
|
08:03:14
|
596
|
3485.000
|
LSE
|
08:03:14
|
140
|
3485.500
|
LSE
|
08:03:14
|
259
|
3485.500
|
LSE
|
08:03:14
|
358
|
3486.500
|
LSE
|
08:03:13
|
346
|
3481.500
|
LSE
|
08:02:02
|
54
|
3481.500
|
CHIX
|
08:02:02
|
432
|
3481.500
|
CHIX
|
08:02:02
|
176
|
3482.000
|
LSE
|
08:02:00
|
281
|
3482.000
|
LSE
|
08:02:00
|
297
|
3477.500
|
CHIX
|
08:00:56
|
104
|
3477.500
|
CHIX
|
08:00:56
|
370
|
3484.000
|
LSE
|
08:00:21
|
171
|
3484.000
|
LSE
|
08:00:21
|
203
|
3484.000
|
LSE
|
08:00:20
|
243
|
3484.000
|
LSE
|
08:00:20
|
166
|
3484.000
|
LSE
|
08:00:17
|