Wrap Text
Transaction in own shares
British American Tobacco p.l.c.
Incorporated in England and Wales
(Registration number: 03407696)
Short name: BATS
Share code: BTI
ISIN number: GB0002875804
("British American Tobacco p.l.c." or "the Company")
British American Tobacco p.l.c.
03 November 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the
authority granted by shareholders at the Company's Annual General Meeting on 28 April
2022 it purchased the following number of its ordinary shares of 25 pence each ("shares")
from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: 02 November 2022
Number of ordinary shares of 25 pence each 549,407
purchased:
Highest price paid per share (pence): 3399.00p
Lowest price paid per share (pence): 3272.00p
Volume weighted average price paid per share 3300.7231p
(pence):
The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 215,471,108 of its shares in Treasury. The Company has
2,241,392,476 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it
applies in the UK, a schedule of individual trades carried out by UBS AG on 02 November
2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Daily
Daily total
weighted
Transaction volume (in
Issuer name ISIN Code average price Platform
date number of
of shares
shares)
acquired
British American
GB0002875804 02/11/2022 278,240 3,300.6899 LSE
Tobacco p.l.c.
British American
GB0002875804 02/11/2022 107,437 3,300.1682 CHIX
Tobacco p.l.c.
British American
GB0002875804 02/11/2022 163,730 3,301.1437 BATE
Tobacco p.l.c.
Schedule of purchases - individual transactions
Number of shares Transaction Market Time of
purchased price transaction
(per share)
Quantity Price Market Execution Time
133 3,282.00 BATE 16:29:39
141 3,282.00 BATE 16:29:38
82 3,282.00 BATE 16:29:38
108 3,282.00 BATE 16:29:38
3 3,282.00 BATE 16:29:38
108 3,282.00 LSE 16:29:38
94 3,282.00 LSE 16:29:38
330 3,282.00 LSE 16:29:30
320 3,282.50 LSE 16:29:24
561 3,281.50 LSE 16:29:20
282 3,281.50 LSE 16:29:13
159 3,281.50 LSE 16:29:13
332 3,281.00 LSE 16:29:13
915 3,281.50 BATE 16:29:08
597 3,281.50 LSE 16:29:07
591 3,281.50 LSE 16:29:06
577 3,281.50 LSE 16:29:06
473 3,281.50 LSE 16:29:05
321 3,281.50 LSE 16:29:05
328 3,281.50 LSE 16:29:05
597 3,281.50 LSE 16:29:05
473 3,281.50 LSE 16:29:05
368 3,281.50 LSE 16:28:58
287 3,281.50 LSE 16:28:58
301 3,281.50 LSE 16:28:58
148 3,282.00 LSE 16:28:56
78 3,282.00 LSE 16:28:54
160 3,282.00 LSE 16:28:50
173 3,282.00 LSE 16:28:50
72 3,282.00 LSE 16:28:49
318 3,282.00 LSE 16:28:45
170 3,282.00 LSE 16:28:44
227 3,282.00 LSE 16:28:44
326 3,282.50 BATE 16:28:38
91 3,282.50 BATE 16:28:38
22 3,282.50 BATE 16:28:38
4 3,282.00 LSE 16:28:35
172 3,282.00 CHIX 16:28:35
336 3,282.00 LSE 16:28:35
85 3,282.50 LSE 16:28:32
436 3,282.50 LSE 16:28:32
292 3,282.50 LSE 16:28:32
366 3,282.00 LSE 16:28:32
306 3,282.50 LSE 16:28:29
122 3,283.00 CHIX 16:28:29
36 3,283.00 CHIX 16:28:29
230 3,283.00 CHIX 16:28:29
120 3,282.50 LSE 16:28:14
77 3,282.50 LSE 16:28:14
626 3,283.00 CHIX 16:28:11
114 3,283.00 BATE 16:28:11
338 3,283.00 BATE 16:28:11
325 3,283.00 LSE 16:28:10
468 3,283.00 CHIX 16:28:10
428 3,283.50 LSE 16:27:57
428 3,283.50 LSE 16:27:57
340 3,283.50 LSE 16:27:57
164 3,283.50 LSE 16:27:57
273 3,283.00 LSE 16:27:53
40 3,283.50 LSE 16:27:53
426 3,283.50 LSE 16:27:52
115 3,283.50 LSE 16:27:52
446 3,283.50 BATE 16:27:50
473 3,283.50 LSE 16:27:40
408 3,284.00 LSE 16:27:40
310 3,284.00 LSE 16:27:40
61 3,284.50 LSE 16:27:37
294 3,284.50 LSE 16:27:37
106 3,284.50 LSE 16:27:37
61 3,284.50 LSE 16:27:37
182 3,284.50 LSE 16:27:37
572 3,284.50 LSE 16:27:37
25 3,284.50 LSE 16:27:37
326 3,284.50 LSE 16:27:34
304 3,284.50 LSE 16:27:34
92 3,284.50 LSE 16:27:34
66 3,284.50 LSE 16:27:31
265 3,284.50 LSE 16:27:31
637 3,284.50 LSE 16:27:29
284 3,284.50 LSE 16:27:29
523 3,284.50 BATE 16:27:29
64 3,285.00 LSE 16:27:22
200 3,285.00 LSE 16:27:22
273 3,284.50 LSE 16:27:21
340 3,284.50 LSE 16:27:21
150 3,285.00 CHIX 16:27:18
89 3,285.00 CHIX 16:27:18
164 3,285.00 CHIX 16:27:17
7 3,285.00 BATE 16:27:17
86 3,285.00 CHIX 16:27:17
183 3,285.00 LSE 16:27:17
111 3,285.00 LSE 16:27:17
428 3,285.00 BATE 16:27:17
412 3,285.00 BATE 16:27:17
495 3,285.50 LSE 16:27:15
32 3,285.50 LSE 16:27:15
474 3,285.00 BATE 16:27:15
343 3,286.00 LSE 16:27:14
199 3,286.00 LSE 16:27:14
198 3,286.00 LSE 16:27:14
262 3,286.00 LSE 16:27:14
160 3,285.50 LSE 16:27:14
198 3,286.00 LSE 16:27:14
278 3,286.00 LSE 16:27:14
38 3,286.00 LSE 16:27:14
14 3,286.00 LSE 16:27:14
12 3,285.00 LSE 16:27:13
51 3,285.00 LSE 16:27:01
98 3,285.00 LSE 16:27:00
285 3,285.00 LSE 16:27:00
158 3,285.00 LSE 16:27:00
254 3,285.00 LSE 16:27:00
695 3,284.50 BATE 16:27:00
428 3,284.50 CHIX 16:27:00
263 3,285.00 LSE 16:27:00
80 3,285.00 LSE 16:27:00
432 3,285.00 LSE 16:27:00
275 3,285.00 LSE 16:27:00
340 3,285.50 LSE 16:26:59
19 3,285.50 LSE 16:26:58
88 3,285.00 LSE 16:26:58
1 3,285.00 LSE 16:26:57
6 3,285.00 LSE 16:26:57
11 3,285.00 LSE 16:26:57
23 3,285.00 LSE 16:26:57
45 3,285.00 LSE 16:26:57
94 3,285.00 LSE 16:26:57
174 3,285.00 LSE 16:26:57
18 3,285.00 LSE 16:26:57
390 3,285.00 LSE 16:26:57
375 3,285.00 LSE 16:26:57
754 3,284.50 LSE 16:26:45
316 3,284.50 LSE 16:26:45
773 3,284.50 LSE 16:26:45
386 3,284.50 LSE 16:26:45
332 3,284.50 LSE 16:26:45
313 3,284.50 CHIX 16:26:41
115 3,284.00 LSE 16:26:38
183 3,284.00 LSE 16:26:31
443 3,284.00 LSE 16:26:31
309 3,284.00 LSE 16:26:31
158 3,284.50 LSE 16:26:23
159 3,284.50 LSE 16:26:23
12 3,284.50 LSE 16:26:23
37 3,284.50 LSE 16:26:23
255 3,284.50 LSE 16:26:23
1009 3,284.00 LSE 16:26:22
61 3,283.50 CHIX 16:26:22
77 3,283.50 BATE 16:26:22
160 3,283.00 LSE 16:26:06
178 3,283.00 BATE 16:26:06
28 3,283.50 LSE 16:26:03
11 3,283.50 LSE 16:26:02
18 3,283.50 LSE 16:26:02
79 3,283.50 LSE 16:26:02
278 3,283.50 LSE 16:26:02
19 3,283.50 LSE 16:26:02
140 3,283.50 LSE 16:26:02
150 3,283.50 LSE 16:26:02
168 3,283.50 LSE 16:26:01
158 3,283.50 LSE 16:25:56
42 3,283.50 LSE 16:25:50
102 3,283.50 LSE 16:25:49
108 3,283.50 LSE 16:25:49
98 3,283.50 LSE 16:25:49
37 3,283.50 LSE 16:25:49
143 3,283.50 LSE 16:25:49
233 3,283.50 LSE 16:25:49
307 3,283.50 LSE 16:25:49
313 3,283.50 LSE 16:25:49
396 3,283.50 CHIX 16:25:49
394 3,283.50 BATE 16:25:49
53 3,283.50 BATE 16:25:49
159 3,284.00 LSE 16:25:39
124 3,284.00 LSE 16:25:39
158 3,284.00 LSE 16:25:39
110 3,283.50 LSE 16:25:25
450 3,283.00 LSE 16:25:16
287 3,283.00 LSE 16:25:16
447 3,283.00 BATE 16:25:16
300 3,283.50 CHIX 16:25:15
290 3,283.50 LSE 16:25:15
442 3,283.50 CHIX 16:25:15
360 3,283.50 LSE 16:25:12
300 3,283.50 LSE 16:24:31
402 3,283.50 CHIX 16:24:31
316 3,284.00 LSE 16:24:21
418 3,284.00 BATE 16:24:21
1 3,284.00 LSE 16:24:08
3 3,284.00 LSE 16:24:08
8 3,284.00 LSE 16:24:08
26 3,284.00 LSE 16:24:04
42 3,284.00 LSE 16:24:04
66 3,284.00 LSE 16:24:04
103 3,284.00 LSE 16:24:04
1 3,284.00 LSE 16:24:04
3 3,284.00 LSE 16:24:04
6 3,284.00 LSE 16:24:04
8 3,284.00 LSE 16:24:04
13 3,284.00 LSE 16:24:04
21 3,284.00 LSE 16:24:04
45 3,284.00 LSE 16:24:02
68 3,284.00 LSE 16:24:02
236 3,284.00 LSE 16:24:02
300 3,283.50 LSE 16:23:52
445 3,283.50 CHIX 16:23:52
323 3,284.00 LSE 16:23:42
467 3,284.50 BATE 16:23:38
285 3,284.50 LSE 16:23:38
65 3,284.50 BATE 16:23:38
546 3,284.50 CHIX 16:23:38
792 3,285.00 LSE 16:23:37
110 3,285.00 LSE 16:23:36
158 3,285.00 LSE 16:23:36
203 3,284.50 BATE 16:23:36
162 3,284.50 BATE 16:23:36
434 3,284.50 BATE 16:23:36
37 3,285.00 LSE 16:23:32
33 3,285.00 LSE 16:23:32
30 3,285.00 LSE 16:23:21
158 3,285.00 LSE 16:23:20
13 3,285.00 BATE 16:23:20
318 3,285.00 LSE 16:23:20
400 3,285.00 BATE 16:23:20
751 3,285.00 CHIX 16:23:20
31 3,285.00 CHIX 16:23:20
86 3,284.50 CHIX 16:23:02
102 3,284.50 LSE 16:23:02
25 3,284.50 LSE 16:22:48
42 3,284.50 LSE 16:22:35
122 3,284.50 LSE 16:22:35
99 3,284.50 LSE 16:22:34
76 3,284.50 LSE 16:22:34
51 3,284.50 LSE 16:22:34
27 3,284.50 LSE 16:22:28
312 3,284.50 LSE 16:22:26
30 3,284.50 LSE 16:22:23
90 3,284.50 LSE 16:22:23
18 3,284.50 BATE 16:22:23
470 3,284.50 BATE 16:22:23
158 3,282.00 LSE 16:21:48
100 3,282.00 LSE 16:21:48
341 3,282.00 LSE 16:21:48
310 3,282.00 LSE 16:21:48
79 3,282.00 LSE 16:21:41
158 3,282.00 LSE 16:21:41
173 3,282.00 LSE 16:21:41
38 3,282.00 LSE 16:21:41
187 3,282.00 LSE 16:21:41
47 3,282.00 LSE 16:21:28
158 3,282.00 LSE 16:21:28
153 3,282.00 LSE 16:21:28
313 3,280.50 LSE 16:20:28
478 3,280.50 BATE 16:20:28
454 3,280.50 CHIX 16:20:28
159 3,281.00 LSE 16:20:28
50 3,281.00 LSE 16:20:28
313 3,281.00 LSE 16:20:28
483 3,281.00 LSE 16:20:17
48 3,281.00 BATE 16:19:41
464 3,281.00 BATE 16:19:41
53 3,281.00 BATE 16:19:39
337 3,281.00 LSE 16:19:26
355 3,281.50 LSE 16:19:18
490 3,281.50 CHIX 16:19:18
323 3,282.00 LSE 16:19:18
296 3,282.50 LSE 16:19:18
441 3,282.50 CHIX 16:19:18
286 3,283.00 LSE 16:19:12
413 3,283.00 BATE 16:19:12
283 3,283.00 CHIX 16:19:12
112 3,283.00 BATE 16:19:12
158 3,283.00 BATE 16:19:12
114 3,283.00 CHIX 16:19:06
91 3,283.00 BATE 16:19:05
35 3,283.00 BATE 16:19:00
78 3,283.00 BATE 16:19:00
464 3,283.00 CHIX 16:18:13
443 3,283.00 BATE 16:18:13
2 3,283.00 BATE 16:18:12
451 3,284.00 BATE 16:17:37
437 3,284.00 CHIX 16:17:37
331 3,284.00 LSE 16:17:37
278 3,284.00 LSE 16:17:37
185 3,284.50 BATE 16:16:59
87 3,284.50 LSE 16:16:39
228 3,284.50 LSE 16:16:39
87 3,284.50 LSE 16:16:39
465 3,284.00 CHIX 16:16:39
549 3,284.50 LSE 16:16:39
618 3,284.50 BATE 16:16:39
316 3,284.50 LSE 16:16:39
446 3,284.50 LSE 16:16:39
314 3,284.50 LSE 16:16:39
190 3,284.50 BATE 16:16:39
263 3,284.50 BATE 16:16:39
362 3,284.50 BATE 16:16:39
120 3,284.50 BATE 16:16:39
331 3,284.50 LSE 16:16:12
446 3,284.50 BATE 16:16:12
117 3,284.50 BATE 16:16:02
19 3,284.50 BATE 16:16:02
97 3,283.50 LSE 16:15:38
210 3,283.50 LSE 16:15:38
76 3,283.50 BATE 16:15:38
394 3,283.50 BATE 16:15:38
68 3,284.00 BATE 16:15:35
77 3,284.00 BATE 16:15:35
100 3,284.00 BATE 16:15:35
116 3,284.00 BATE 16:15:28
42 3,282.00 CHIX 16:15:20
386 3,282.00 CHIX 16:15:20
87 3,281.50 CHIX 16:14:53
409 3,281.50 CHIX 16:14:53
280 3,281.00 BATE 16:14:41
130 3,280.50 LSE 16:14:22
422 3,280.50 BATE 16:14:22
100 3,280.00 LSE 16:14:16
118 3,280.00 LSE 16:14:16
10 3,280.00 CHIX 16:14:16
282 3,280.00 LSE 16:14:16
109 3,280.00 BATE 16:14:16
39 3,280.00 BATE 16:14:13
428 3,280.50 LSE 16:13:34
53 3,280.50 LSE 16:13:34
492 3,280.50 CHIX 16:13:34
26 3,280.50 LSE 16:13:22
23 3,280.50 BATE 16:13:22
83 3,280.50 BATE 16:13:22
61 3,280.50 LSE 16:13:22
220 3,280.00 LSE 16:13:06
150 3,280.00 LSE 16:13:00
388 3,279.50 LSE 16:12:20
303 3,279.50 BATE 16:12:20
439 3,279.50 CHIX 16:12:20
10 3,279.50 BATE 16:12:20
8 3,279.50 CHIX 16:12:20
159 3,279.50 BATE 16:12:20
436 3,279.50 BATE 16:12:20
324 3,280.00 LSE 16:11:52
499 3,280.00 BATE 16:11:52
337 3,280.50 LSE 16:11:21
221 3,280.50 BATE 16:11:21
226 3,280.50 BATE 16:11:21
401 3,280.50 CHIX 16:11:21
65 3,280.50 BATE 16:11:21
285 3,280.50 LSE 16:10:31
469 3,280.50 CHIX 16:10:31
502 3,281.00 LSE 16:10:31
249 3,281.00 LSE 16:10:31
91 3,281.00 LSE 16:10:30
411 3,281.00 LSE 16:10:30
184 3,281.00 LSE 16:10:30
496 3,281.00 BATE 16:10:30
424 3,282.00 LSE 16:10:27
221 3,282.00 LSE 16:10:27
172 3,282.00 LSE 16:10:27
108 3,282.00 LSE 16:10:27
418 3,282.00 CHIX 16:10:27
572 3,282.00 BATE 16:10:27
16 3,282.50 LSE 16:10:24
171 3,282.50 BATE 16:10:24
63 3,282.50 BATE 16:10:24
306 3,282.50 LSE 16:10:24
288 3,282.50 LSE 16:10:24
444 3,282.50 BATE 16:10:24
212 3,283.00 LSE 16:10:23
98 3,283.00 LSE 16:10:23
304 3,282.50 LSE 16:10:23
298 3,282.50 LSE 16:10:23
338 3,282.00 LSE 16:09:58
587 3,282.00 BATE 16:09:58
35 3,282.00 LSE 16:09:34
168 3,282.00 LSE 16:09:34
100 3,282.00 BATE 16:09:34
63 3,282.00 BATE 16:09:34
168 3,282.00 LSE 16:09:31
140 3,282.00 LSE 16:09:31
140 3,282.00 LSE 16:09:31
270 3,282.00 LSE 16:09:31
41 3,282.00 LSE 16:09:28
150 3,282.00 LSE 16:09:28
143 3,282.00 LSE 16:09:28
25 3,281.00 LSE 16:09:06
218 3,280.50 LSE 16:08:51
437 3,279.50 CHIX 16:08:24
42 3,279.50 CHIX 16:08:24
336 3,279.50 LSE 16:08:24
466 3,279.50 BATE 16:08:24
421 3,279.50 CHIX 16:08:24
102 3,280.00 LSE 16:07:56
250 3,280.00 LSE 16:07:56
134 3,280.00 LSE 16:07:56
307 3,280.00 LSE 16:07:56
259 3,280.00 CHIX 16:07:56
493 3,280.00 BATE 16:07:56
101 3,280.00 CHIX 16:07:08
81 3,280.00 CHIX 16:07:08
328 3,279.50 LSE 16:06:46
167 3,280.00 LSE 16:06:38
140 3,280.00 LSE 16:06:38
325 3,280.00 LSE 16:06:38
485 3,280.00 BATE 16:06:38
287 3,280.50 LSE 16:06:35
285 3,280.50 LSE 16:06:35
448 3,280.50 BATE 16:06:35
398 3,280.50 CHIX 16:06:35
175 3,281.00 LSE 16:06:34
135 3,281.00 LSE 16:06:34
27 3,280.50 LSE 16:06:21
27 3,280.50 LSE 16:06:03
140 3,280.50 LSE 16:06:03
134 3,280.50 LSE 16:06:03
449 3,280.00 BATE 16:06:03
480 3,281.00 BATE 16:06:03
282 3,281.00 LSE 16:06:03
483 3,281.00 CHIX 16:06:03
134 3,281.50 LSE 16:05:41
135 3,281.50 LSE 16:05:41
140 3,281.50 LSE 16:05:41
96 3,281.50 LSE 16:05:41
25 3,281.50 LSE 16:05:41
75 3,278.50 CHIX 16:04:50
129 3,278.50 CHIX 16:04:45
198 3,278.50 CHIX 16:04:42
83 3,279.00 LSE 16:04:37
169 3,279.00 LSE 16:04:37
58 3,279.00 LSE 16:04:37
476 3,279.00 CHIX 16:04:37
22 3,279.50 LSE 16:04:36
293 3,279.50 LSE 16:04:36
389 3,279.50 CHIX 16:04:36
433 3,279.50 BATE 16:04:36
90 3,279.50 CHIX 16:04:36
278 3,279.50 LSE 16:04:36
107 3,280.00 LSE 16:04:32
26 3,280.00 LSE 16:04:32
552 3,280.00 CHIX 16:04:10
394 3,280.00 BATE 16:04:10
77 3,280.00 BATE 16:04:10
316 3,280.00 LSE 16:03:52
240 3,280.00 LSE 16:03:34
289 3,280.00 LSE 16:03:34
456 3,280.00 CHIX 16:03:34
508 3,279.50 LSE 16:02:42
490 3,279.50 CHIX 16:02:42
322 3,279.50 BATE 16:02:42
93 3,279.50 BATE 16:02:42
220 3,280.00 LSE 16:02:25
30 3,280.00 LSE 16:01:48
313 3,279.00 LSE 16:00:54
410 3,279.50 BATE 16:00:29
464 3,281.00 CHIX 16:00:11
333 3,281.00 LSE 16:00:11
103 3,281.50 LSE 15:59:55
100 3,281.50 LSE 15:59:55
112 3,281.50 LSE 15:59:55
282 3,282.00 LSE 15:59:44
258 3,282.00 CHIX 15:59:44
156 3,282.00 BATE 15:59:44
238 3,282.00 BATE 15:59:44
152 3,282.00 CHIX 15:59:44
26 3,282.50 LSE 15:59:41
108 3,282.50 LSE 15:59:41
100 3,282.50 LSE 15:59:41
70 3,282.00 BATE 15:59:41
465 3,282.50 CHIX 15:59:32
18 3,283.00 BATE 15:59:31
204 3,283.00 BATE 15:59:31
412 3,283.00 LSE 15:59:31
220 3,283.00 BATE 15:59:31
30 3,282.50 BATE 15:59:20
249 3,283.00 LSE 15:59:00
40 3,283.00 LSE 15:59:00
557 3,283.00 BATE 15:59:00
445 3,283.00 CHIX 15:59:00
106 3,283.50 BATE 15:58:37
302 3,282.50 LSE 15:58:11
464 3,282.50 CHIX 15:58:11
473 3,282.50 BATE 15:58:11
97 3,281.50 BATE 15:57:12
145 3,281.50 BATE 15:57:09
86 3,281.50 BATE 15:57:08
114 3,281.50 BATE 15:57:07
11 3,281.50 BATE 15:57:04
315 3,281.50 CHIX 15:56:49
128 3,281.50 CHIX 15:56:49
324 3,282.00 LSE 15:56:44
404 3,282.00 BATE 15:56:44
481 3,282.00 CHIX 15:56:44
16 3,281.00 CHIX 15:56:17
338 3,281.50 LSE 15:56:04
432 3,281.50 BATE 15:56:04
440 3,281.50 CHIX 15:56:04
282 3,281.50 LSE 15:55:03
307 3,282.00 LSE 15:55:03
302 3,282.50 LSE 15:55:01
415 3,283.00 CHIX 15:55:01
469 3,283.00 BATE 15:55:01
19 3,283.00 BATE 15:55:01
341 3,282.50 LSE 15:54:09
196 3,283.00 CHIX 15:54:09
341 3,283.00 LSE 15:54:09
224 3,283.00 CHIX 15:54:09
55 3,283.00 BATE 15:54:09
357 3,283.00 BATE 15:54:09
2 3,283.00 BATE 15:54:09
403 3,283.50 BATE 15:53:41
10 3,283.50 BATE 15:53:26
83 3,283.00 BATE 15:53:12
48 3,283.00 BATE 15:53:07
469 3,283.50 BATE 15:52:53
459 3,283.50 CHIX 15:52:53
313 3,284.50 LSE 15:52:51
174 3,284.50 BATE 15:52:51
376 3,284.50 CHIX 15:52:51
268 3,284.50 BATE 15:52:51
97 3,284.50 CHIX 15:52:09
10 3,284.50 CHIX 15:52:09
45 3,285.50 LSE 15:51:21
262 3,285.50 LSE 15:51:20
280 3,286.00 LSE 15:51:15
451 3,286.00 CHIX 15:51:15
48 3,286.00 LSE 15:51:08
414 3,286.00 CHIX 15:51:08
466 3,286.00 BATE 15:51:08
300 3,286.50 LSE 15:50:37
198 3,284.50 BATE 15:48:49
192 3,284.50 BATE 15:48:49
410 3,284.50 CHIX 15:48:49
59 3,284.50 BATE 15:48:49
308 3,285.00 LSE 15:48:03
322 3,286.00 LSE 15:47:56
214 3,287.00 LSE 15:47:54
93 3,287.00 LSE 15:47:54
262 3,287.50 LSE 15:47:42
178 3,287.50 LSE 15:47:42
14 3,287.50 LSE 15:47:42
303 3,287.50 BATE 15:47:42
17 3,287.50 BATE 15:47:42
122 3,287.50 BATE 15:47:42
300 3,288.00 LSE 15:47:40
284 3,288.00 LSE 15:47:40
65 3,288.00 BATE 15:47:40
476 3,288.00 CHIX 15:47:40
27 3,288.00 BATE 15:47:40
382 3,288.00 BATE 15:47:40
49 3,288.50 LSE 15:47:37
317 3,285.50 LSE 15:46:47
315 3,286.00 LSE 15:46:45
347 3,284.50 LSE 15:46:03
322 3,284.50 BATE 15:45:58
400 3,284.50 CHIX 15:45:58
35 3284.500 BATE 15:45:58
127 3284.500 BATE 15:45:58
425 3285.000 LSE 15:45:55
212 3284.000 LSE 15:45:17
212 3284.000 LSE 15:45:17
20 3284.000 CHIX 15:45:15
464 3284.000 CHIX 15:45:15
541 3284.000 BATE 15:45:15
557 3284.500 LSE 15:45:15
7 3284.500 CHIX 15:45:15
414 3284.500 CHIX 15:45:15
400 3284.500 BATE 15:45:15
106 3284.500 BATE 15:45:15
52 3284.500 BATE 15:45:15
114 3285.000 BATE 15:45:11
360 3285.000 BATE 15:45:11
205 3285.000 BATE 15:44:59
66 3285.000 LSE 15:44:54
204 3285.000 LSE 15:44:54
67 3284.000 LSE 15:44:45
313 3281.500 LSE 15:44:06
77 3281.500 BATE 15:43:30
141 3281.500 BATE 15:43:30
112 3281.500 BATE 15:43:30
68 3281.500 BATE 15:43:28
536 3281.000 LSE 15:43:01
40 3281.000 BATE 15:43:01
463 3281.000 CHIX 15:43:01
353 3281.000 BATE 15:43:01
4 3281.000 BATE 15:43:01
298 3281.000 LSE 15:43:01
349 3281.000 LSE 15:43:01
284 3281.500 LSE 15:42:36
12 3277.500 BATE 15:40:57
92 3277.500 BATE 15:40:57
20 3277.500 BATE 15:40:57
208 3277.500 BATE 15:40:57
104 3277.500 BATE 15:40:57
322 3277.500 LSE 15:40:56
312 3278.000 LSE 15:40:48
335 3278.500 LSE 15:40:48
46 3278.500 CHIX 15:40:48
456 3278.500 BATE 15:40:48
447 3278.500 CHIX 15:40:46
364 3279.000 LSE 15:40:01
438 3279.000 LSE 15:40:01
169 3278.000 LSE 15:39:29
282 3279.000 LSE 15:39:02
389 3279.000 LSE 15:39:02
119 3279.000 BATE 15:39:02
79 3279.000 BATE 15:39:02
86 3279.000 BATE 15:39:02
40 3279.000 BATE 15:39:02
461 3279.000 CHIX 15:39:02
114 3279.000 BATE 15:39:02
295 3278.000 LSE 15:38:00
475 3278.000 BATE 15:38:00
326 3278.500 LSE 15:38:00
312 3279.000 LSE 15:37:27
489 3279.000 CHIX 15:37:27
95 3279.500 LSE 15:37:12
217 3279.500 LSE 15:37:12
183 3279.500 BATE 15:37:12
203 3279.500 BATE 15:37:12
51 3279.500 LSE 15:37:10
62 3279.500 BATE 15:37:10
290 3278.000 LSE 15:36:26
278 3278.500 LSE 15:36:25
418 3278.500 CHIX 15:36:25
444 3278.500 BATE 15:36:25
440 3279.000 BATE 15:36:22
263 3277.000 LSE 15:35:05
1 3277.000 LSE 15:35:05
40 3277.000 LSE 15:35:05
143 3277.000 LSE 15:35:04
162 3277.000 LSE 15:35:04
291 3277.500 LSE 15:34:54
11 3277.500 LSE 15:34:54
88 3277.500 CHIX 15:34:54
369 3277.500 CHIX 15:34:50
378 3278.000 BATE 15:34:45
36 3278.000 BATE 15:34:45
316 3278.000 LSE 15:34:31
312 3278.500 LSE 15:34:04
409 3279.000 LSE 15:34:04
371 3280.000 LSE 15:33:39
46 3280.000 BATE 15:33:39
420 3280.000 BATE 15:33:39
392 3280.000 CHIX 15:33:06
659 3280.000 LSE 15:33:06
32 3280.000 CHIX 15:33:06
529 3280.500 LSE 15:33:04
178 3280.500 LSE 15:33:04
140 3280.500 LSE 15:33:04
435 3280.500 BATE 15:33:04
285 3281.000 LSE 15:33:01
340 3281.000 LSE 15:32:54
202 3281.000 LSE 15:32:50
114 3281.000 LSE 15:32:50
182 3281.500 LSE 15:32:49
52 3281.500 LSE 15:32:48
112 3281.500 LSE 15:32:47
294 3281.000 LSE 15:32:45
370 3281.000 LSE 15:32:45
340 3281.000 LSE 15:32:45
295 3281.000 LSE 15:32:42
287 3279.000 BATE 15:32:39
313 3279.500 LSE 15:32:38
42 3279.500 LSE 15:32:00
241 3279.500 LSE 15:32:00
377 3279.500 LSE 15:32:00
407 3279.500 BATE 15:32:00
424 3279.500 CHIX 15:32:00
490 3280.000 BATE 15:31:56
213 3280.000 CHIX 15:31:56
259 3280.000 CHIX 15:31:56
441 3280.000 LSE 15:31:56
383 3280.500 LSE 15:31:44
416 3280.500 LSE 15:31:44
487 3280.500 BATE 15:31:44
385 3281.000 LSE 15:31:37
419 3281.000 CHIX 15:31:37
287 3281.000 LSE 15:31:37
48 3281.000 LSE 15:31:37
108 3281.000 LSE 15:31:19
294 3281.000 LSE 15:31:18
116 3279.000 LSE 15:30:48
108 3279.000 LSE 15:30:48
421 3277.000 BATE 15:30:25
763 3277.000 LSE 15:30:25
332 3277.500 LSE 15:30:25
315 3272.000 LSE 15:28:48
341 3272.000 BATE 15:28:48
89 3272.000 BATE 15:28:40
52 3272.000 BATE 15:28:38
123 3272.000 CHIX 15:28:05
336 3272.000 CHIX 15:28:05
160 3272.500 LSE 15:27:48
162 3272.500 LSE 15:27:47
291 3273.500 LSE 15:27:37
317 3274.000 LSE 15:27:31
21 3274.000 BATE 15:27:31
304 3274.000 BATE 15:27:31
58 3274.000 BATE 15:27:31
36 3274.000 BATE 15:27:31
417 3275.000 BATE 15:27:00
155 3275.500 CHIX 15:26:57
278 3275.500 CHIX 15:26:57
274 3276.000 LSE 15:26:16
277 3277.000 LSE 15:26:12
469 3277.000 BATE 15:26:12
418 3278.500 CHIX 15:25:10
372 3278.500 BATE 15:25:10
100 3278.500 BATE 15:25:10
330 3279.000 LSE 15:25:00
283 3279.500 LSE 15:24:57
17 3279.000 BATE 15:24:19
449 3279.000 BATE 15:24:19
46 3279.500 LSE 15:23:39
89 3279.500 LSE 15:23:39
197 3279.500 LSE 15:23:39
310 3280.500 CHIX 15:23:34
143 3280.500 CHIX 15:23:34
334 3281.000 LSE 15:23:33
424 3281.000 BATE 15:23:33
310 3282.500 LSE 15:22:50
398 3282.500 BATE 15:22:48
483 3283.000 CHIX 15:22:15
305 3283.000 LSE 15:22:15
452 3283.000 BATE 15:22:15
32 3284.000 LSE 15:21:10
107 3284.000 LSE 15:21:10
160 3284.000 LSE 15:21:10
460 3284.000 BATE 15:21:10
400 3284.500 BATE 15:21:10
307 3284.500 CHIX 15:21:10
298 3284.500 LSE 15:21:10
59 3284.500 BATE 15:21:10
119 3284.500 CHIX 15:21:05
116 3285.000 LSE 15:20:36
167 3285.000 LSE 15:20:36
486 3286.000 CHIX 15:19:41
421 3286.000 BATE 15:19:41
301 3285.500 LSE 15:18:50
97 3285.500 CHIX 15:18:50
315 3285.500 CHIX 15:18:50
408 3285.500 BATE 15:18:50
291 3285.000 LSE 15:17:53
1 3285.000 LSE 15:17:53
439 3285.000 BATE 15:17:53
459 3285.500 BATE 15:17:43
332 3286.000 LSE 15:17:43
338 3286.500 LSE 15:17:34
442 3286.500 BATE 15:17:34
82 3286.000 CHIX 15:17:08
133 3286.000 CHIX 15:17:08
24 3286.000 CHIX 15:17:08
76 3286.000 CHIX 15:17:08
90 3286.000 CHIX 15:17:08
188 3286.000 CHIX 15:17:08
273 3284.000 LSE 15:15:24
293 3284.500 LSE 15:15:17
320 3285.000 CHIX 15:15:17
446 3285.000 BATE 15:15:17
115 3285.000 CHIX 15:15:17
332 3285.500 LSE 15:15:16
294 3285.500 LSE 15:15:16
5 3285.500 LSE 15:15:16
137 3285.500 BATE 15:15:16
320 3285.500 LSE 15:15:12
295 3285.500 BATE 15:15:02
462 3283.000 BATE 15:14:04
258 3283.500 CHIX 15:13:55
203 3283.500 CHIX 15:13:55
296 3284.000 LSE 15:13:34
366 3284.000 BATE 15:13:34
60 3284.000 BATE 15:13:34
278 3285.500 LSE 15:13:06
338 3286.000 LSE 15:12:57
492 3286.500 CHIX 15:12:38
370 3286.500 LSE 15:12:16
445 3286.500 BATE 15:12:16
503 3287.500 LSE 15:11:54
376 3287.500 CHIX 15:11:54
106 3287.500 CHIX 15:11:54
448 3287.500 BATE 15:11:54
430 3288.000 CHIX 15:11:51
97 3288.000 BATE 15:11:51
585 3288.000 BATE 15:11:51
389 3288.500 BATE 15:11:34
362 3288.500 BATE 15:11:34
105 3288.500 LSE 15:11:33
77 3288.500 BATE 15:11:33
76 3288.500 BATE 15:11:28
23 3288.500 BATE 15:11:25
295 3287.000 LSE 15:09:10
426 3287.000 CHIX 15:09:10
467 3287.000 BATE 15:09:10
333 3287.000 LSE 15:07:17
47 3287.500 BATE 15:07:11
489 3287.500 CHIX 15:07:11
386 3287.500 BATE 15:07:11
277 3289.000 LSE 15:06:36
434 3289.500 BATE 15:06:36
423 3290.500 CHIX 15:06:06
105 3291.000 BATE 15:06:05
323 3291.000 BATE 15:06:05
292 3292.000 LSE 15:05:36
313 3294.000 LSE 15:05:06
460 3295.000 BATE 15:05:04
70 3295.500 BATE 15:05:01
317 3295.500 BATE 15:05:01
69 3295.500 BATE 15:04:59
452 3296.000 CHIX 15:04:45
316 3296.000 LSE 15:04:45
424 3296.000 BATE 15:04:45
311 3296.000 LSE 15:04:04
178 3296.000 CHIX 15:04:04
273 3296.000 CHIX 15:04:04
334 3295.500 LSE 15:03:21
260 3295.500 BATE 15:03:21
16 3295.500 BATE 15:03:21
137 3295.500 BATE 15:03:21
38 3295.500 BATE 15:03:21
16 3295.500 BATE 15:03:21
100 3296.000 CHIX 15:03:06
200 3296.000 CHIX 15:03:06
124 3296.500 LSE 15:02:45
166 3296.500 LSE 15:02:45
37 3297.000 BATE 15:02:43
23 3297.000 BATE 15:02:43
94 3297.000 BATE 15:02:43
302 3297.000 BATE 15:02:42
30 3297.000 BATE 15:02:42
288 3297.500 LSE 15:02:41
438 3297.500 CHIX 15:02:41
12 3297.500 CHIX 15:02:41
400 3297.500 BATE 15:02:41
32 3297.500 BATE 15:02:41
202 3298.000 LSE 15:01:58
114 3298.000 LSE 15:01:55
161 3298.500 LSE 15:01:39
147 3298.500 LSE 15:01:39
20 3299.000 LSE 15:01:39
310 3299.000 LSE 15:01:39
171 3298.500 LSE 15:01:25
330 3298.500 LSE 15:01:25
541 3299.000 LSE 15:01:25
306 3299.000 LSE 15:01:25
329 3299.000 BATE 15:01:25
154 3299.000 BATE 15:01:25
4 3299.000 BATE 15:01:25
797 3300.000 LSE 15:01:21
358 3300.000 LSE 15:01:21
560 3300.000 LSE 15:01:21
5 3299.500 CHIX 15:00:54
492 3299.500 BATE 15:00:54
428 3299.500 CHIX 15:00:54
286 3300.000 LSE 15:00:54
323 3300.500 LSE 15:00:23
224 3301.000 LSE 15:00:22
145 3301.000 LSE 15:00:22
170 3301.000 LSE 15:00:22
324 3301.000 LSE 15:00:22
334 3301.000 LSE 15:00:16
341 3301.000 LSE 15:00:16
65 3301.500 LSE 14:59:59
253 3301.500 LSE 14:59:59
110 3301.500 LSE 14:59:59
137 3301.500 LSE 14:59:59
30 3303.000 BATE 14:59:57
54 3303.000 BATE 14:59:57
388 3303.000 CHIX 14:59:57
239 3303.000 BATE 14:59:57
77 3303.000 CHIX 14:59:57
97 3303.000 BATE 14:59:57
113 3303.500 BATE 14:59:52
73 3303.500 BATE 14:59:52
265 3303.500 BATE 14:59:52
440 3303.500 BATE 14:59:18
464 3303.500 CHIX 14:59:18
323 3303.500 LSE 14:59:18
313 3304.500 LSE 14:58:13
433 3304.500 BATE 14:58:13
134 3305.000 CHIX 14:58:12
342 3305.000 CHIX 14:58:12
452 3305.000 BATE 14:58:12
97 3305.500 BATE 14:58:08
234 3305.500 BATE 14:58:08
82 3305.500 CHIX 14:58:08
316 3305.500 CHIX 14:58:08
130 3305.500 LSE 14:58:08
158 3305.500 LSE 14:58:08
91 3305.500 BATE 14:58:08
146 3303.000 LSE 14:56:23
25 3303.000 LSE 14:56:12
162 3303.000 LSE 14:56:12
452 3303.500 BATE 14:56:12
333 3303.500 LSE 14:56:12
445 3304.000 CHIX 14:56:07
376 3304.000 BATE 14:56:07
78 3304.000 BATE 14:55:57
225 3303.000 BATE 14:55:27
262 3303.000 LSE 14:55:27
30 3303.000 LSE 14:55:27
131 3303.000 BATE 14:55:27
54 3303.000 BATE 14:55:27
353 3303.500 LSE 14:55:19
301 3303.500 LSE 14:55:19
323 3303.500 LSE 14:55:19
453 3303.500 CHIX 14:55:19
140 3303.500 LSE 14:54:53
2 3303.500 LSE 14:54:53
415 3302.500 CHIX 14:54:38
473 3302.500 BATE 14:54:38
395 3302.500 LSE 14:54:38
329 3301.500 LSE 14:53:53
537 3301.500 LSE 14:53:53
444 3301.500 CHIX 14:53:53
484 3301.500 BATE 14:53:53
400 3301.500 BATE 14:53:33
24 3302.500 BATE 14:53:27
31 3302.500 BATE 14:53:27
32 3302.500 BATE 14:53:27
32 3302.500 BATE 14:53:27
312 3302.500 BATE 14:53:27
868 3302.500 LSE 14:53:27
474 3302.500 CHIX 14:53:27
102 3302.000 CHIX 14:53:02
368 3302.000 BATE 14:53:02
50 3302.000 CHIX 14:53:02
56 3302.000 BATE 14:53:02
57 3302.000 BATE 14:53:02
112 3302.000 LSE 14:53:02
196 3302.000 LSE 14:53:02
20 3302.000 BATE 14:53:02
316 3302.000 BATE 14:53:02
118 3302.000 BATE 14:53:02
369 3301.500 LSE 14:52:34
479 3301.500 BATE 14:52:34
495 3301.500 LSE 14:52:34
222 3301.500 LSE 14:52:34
65 3299.000 LSE 14:52:05
225 3299.000 LSE 14:52:05
663 3299.000 LSE 14:52:05
145 3299.000 LSE 14:52:03
473 3298.500 BATE 14:52:03
158 3297.500 CHIX 14:51:06
316 3297.500 CHIX 14:51:04
287 3296.000 LSE 14:50:26
395 3296.000 CHIX 14:50:26
426 3296.000 BATE 14:50:26
440 3296.500 BATE 14:50:21
295 3296.000 LSE 14:49:50
353 3296.000 CHIX 14:49:50
76 3296.000 CHIX 14:49:50
19 3295.500 LSE 14:49:29
80 3295.000 BATE 14:49:29
285 3295.500 LSE 14:49:29
11 3295.000 BATE 14:49:29
27 3295.000 BATE 14:49:29
293 3295.000 BATE 14:49:29
466 3295.500 CHIX 14:49:29
408 3294.000 BATE 14:48:13
452 3293.500 LSE 14:47:48
263 3294.000 CHIX 14:47:48
141 3294.000 CHIX 14:47:48
343 3294.000 LSE 14:47:35
297 3295.000 LSE 14:47:33
454 3295.000 BATE 14:47:33
408 3293.500 CHIX 14:46:48
341 3293.500 BATE 14:46:48
278 3293.500 LSE 14:46:48
70 3293.500 BATE 14:46:48
371 3292.000 BATE 14:46:05
373 3292.000 LSE 14:46:05
14 3292.000 BATE 14:46:05
492 3292.000 CHIX 14:46:05
17 3292.000 BATE 14:46:05
196 3292.500 LSE 14:46:01
106 3292.500 LSE 14:46:01
384 3292.500 LSE 14:46:01
32 3292.500 CHIX 14:46:01
400 3292.500 CHIX 14:46:01
176 3292.500 BATE 14:46:01
150 3292.500 BATE 14:46:01
160 3292.500 BATE 14:46:01
633 3292.500 LSE 14:45:28
425 3292.500 CHIX 14:45:28
397 3292.500 BATE 14:45:28
693 3291.500 LSE 14:45:00
504 3291.500 CHIX 14:45:00
88 3291.500 BATE 14:45:00
434 3291.500 BATE 14:45:00
41 3291.500 BATE 14:45:00
108 3291.000 BATE 14:44:42
194 3289.500 CHIX 14:43:40
229 3289.500 CHIX 14:43:40
89 3289.500 BATE 14:43:35
701 3290.000 LSE 14:43:35
244 3290.000 BATE 14:43:35
164 3290.000 BATE 14:43:35
95 3290.000 BATE 14:43:35
251 3290.000 BATE 14:43:35
173 3290.000 BATE 14:43:35
612 3290.000 CHIX 14:43:35
245 3290.000 LSE 14:43:13
143 3290.000 LSE 14:43:13
161 3290.000 LSE 14:43:13
126 3290.000 LSE 14:43:13
510 3290.000 BATE 14:43:13
36 3286.500 LSE 14:41:52
84 3286.500 LSE 14:41:52
5 3286.500 LSE 14:41:52
311 3286.500 BATE 14:41:52
281 3286.500 BATE 14:41:52
132 3286.500 BATE 14:41:52
211 3286.500 LSE 14:41:52
85 3286.500 BATE 14:41:52
464 3286.500 CHIX 14:41:52
23 3287.000 BATE 14:41:30
46 3285.000 BATE 14:40:47
484 3283.000 CHIX 14:40:16
395 3283.000 BATE 14:40:16
338 3283.000 LSE 14:40:16
23 3283.000 BATE 14:40:16
21 3283.000 BATE 14:40:16
44 3283.500 LSE 14:39:42
292 3283.500 LSE 14:39:42
296 3284.500 LSE 14:39:06
18 3284.500 CHIX 14:39:06
387 3284.500 CHIX 14:39:06
472 3284.500 BATE 14:39:06
26 3284.500 CHIX 14:39:06
319 3284.000 BATE 14:38:35
167 3284.000 BATE 14:38:35
280 3284.000 LSE 14:38:35
451 3284.000 CHIX 14:38:35
270 3285.000 LSE 14:38:20
23 3285.000 LSE 14:38:16
341 3286.000 LSE 14:38:11
406 3286.000 BATE 14:38:11
464 3286.500 BATE 14:38:11
99 3286.500 LSE 14:37:45
192 3286.500 CHIX 14:37:45
219 3286.500 LSE 14:37:45
271 3286.500 CHIX 14:37:45
156 3287.000 LSE 14:37:19
491 3287.000 CHIX 14:37:19
406 3287.000 BATE 14:37:19
42 3287.000 BATE 14:37:16
362 3287.000 BATE 14:37:16
164 3287.000 LSE 14:36:56
37 3287.500 LSE 14:36:43
97 3287.500 LSE 14:36:43
217 3287.500 LSE 14:36:43
50 3287.500 BATE 14:36:43
434 3287.500 BATE 14:36:43
354 3287.500 CHIX 14:36:43
114 3287.500 CHIX 14:36:43
200 3288.000 CHIX 14:36:24
92 3288.000 BATE 14:36:24
346 3288.000 BATE 14:36:24
304 3288.000 LSE 14:36:24
336 3287.000 LSE 14:36:01
335 3288.000 LSE 14:35:33
239 3288.500 LSE 14:35:31
45 3288.500 LSE 14:35:31
328 3289.000 LSE 14:35:13
1 3289.000 CHIX 14:35:13
486 3289.000 CHIX 14:35:13
245 3289.500 LSE 14:35:07
275 3289.500 LSE 14:35:07
444 3289.500 CHIX 14:35:07
422 3289.500 BATE 14:35:07
8 3289.500 CHIX 14:35:07
137 3288.000 CHIX 14:34:40
300 3288.000 CHIX 14:34:40
400 3288.500 BATE 14:34:39
417 3288.500 CHIX 14:34:39
13 3288.500 BATE 14:34:39
3 3288.500 BATE 14:34:39
311 3288.500 LSE 14:34:39
32 3288.500 BATE 14:34:39
520 3287.500 CHIX 14:33:56
186 3288.000 LSE 14:33:56
300 3288.000 LSE 14:33:56
64 3288.500 LSE 14:33:56
49 3288.500 LSE 14:33:56
281 3288.500 LSE 14:33:56
81 3288.500 LSE 14:33:56
122 3288.500 CHIX 14:33:56
87 3288.500 LSE 14:33:56
333 3288.500 CHIX 14:33:56
200 3288.500 LSE 14:33:55
90 3288.500 BATE 14:33:54
396 3288.500 BATE 14:33:54
323 3287.000 BATE 14:33:05
154 3287.000 BATE 14:33:05
338 3287.000 LSE 14:32:08
163 3287.000 BATE 14:32:08
346 3287.000 CHIX 14:32:08
26 3287.000 BATE 14:32:08
14 3287.000 BATE 14:32:08
143 3287.000 CHIX 14:32:08
229 3287.000 BATE 14:32:08
189 3287.000 BATE 14:32:08
1 3287.500 BATE 14:32:06
150 3287.000 BATE 14:32:04
20 3287.000 BATE 14:31:52
86 3287.000 BATE 14:31:52
322 3286.500 LSE 14:30:59
478 3287.000 BATE 14:30:59
351 3287.000 CHIX 14:30:41
95 3287.000 CHIX 14:30:41
292 3287.000 LSE 14:30:41
240 3287.000 BATE 14:30:41
26 3287.000 LSE 14:30:41
198 3287.000 BATE 14:30:41
171 3287.000 BATE 14:30:05
314 3287.000 LSE 14:30:05
86 3287.000 BATE 14:30:05
458 3287.000 CHIX 14:30:05
182 3287.000 BATE 14:30:05
142 3287.500 BATE 14:30:04
22 3287.500 BATE 14:30:04
21 3287.500 BATE 14:30:04
48 3287.500 BATE 14:30:04
30 3287.500 BATE 14:30:04
62 3287.500 BATE 14:30:04
110 3287.500 BATE 14:30:04
300 3287.000 LSE 14:29:42
21 3287.000 LSE 14:29:41
318 3288.000 LSE 14:29:38
403 3288.500 BATE 14:29:36
297 3288.500 LSE 14:29:23
303 3289.000 LSE 14:29:22
420 3289.000 CHIX 14:29:22
9 3289.000 CHIX 14:29:22
198 3290.500 BATE 14:28:28
21 3290.500 BATE 14:28:28
22 3290.500 BATE 14:28:28
181 3290.500 BATE 14:28:28
298 3291.000 LSE 14:28:21
191 3292.000 LSE 14:28:18
101 3292.000 LSE 14:28:18
429 3291.500 CHIX 14:27:42
454 3291.500 BATE 14:27:42
195 3292.000 LSE 14:27:38
132 3292.000 LSE 14:27:38
298 3292.500 LSE 14:27:14
391 3292.500 LSE 14:27:02
422 3292.500 BATE 14:27:02
332 3293.000 LSE 14:27:02
42 3293.000 BATE 14:27:02
358 3293.000 CHIX 14:27:02
270 3293.000 LSE 14:27:02
124 3293.000 CHIX 14:27:02
107 3293.000 LSE 14:27:02
400 3293.000 BATE 14:27:02
23 3290.500 LSE 14:25:52
396 3291.500 BATE 14:25:28
454 3291.500 CHIX 14:25:28
328 3292.000 LSE 14:25:19
15 3292.000 LSE 14:25:19
70 3292.000 LSE 14:25:17
198 3292.000 LSE 14:25:17
65 3293.000 LSE 14:24:26
263 3293.000 LSE 14:24:26
12 3293.000 LSE 14:24:10
334 3295.000 LSE 14:24:09
330 3295.500 LSE 14:24:07
292 3295.500 BATE 14:24:07
169 3295.500 BATE 14:24:07
290 3296.000 LSE 14:23:40
329 3296.500 LSE 14:22:49
291 3296.500 LSE 14:22:27
252 3297.000 BATE 14:22:25
465 3297.000 CHIX 14:22:25
179 3297.000 BATE 14:22:25
311 3296.500 LSE 14:21:53
301 3296.500 LSE 14:21:11
5 3298.000 BATE 14:21:01
400 3298.000 BATE 14:21:01
46 3298.000 BATE 14:21:01
290 3299.000 LSE 14:20:27
164 3301.000 LSE 14:20:01
136 3301.000 LSE 14:20:01
278 3302.000 LSE 14:20:01
456 3302.000 CHIX 14:20:01
326 3302.500 LSE 14:19:10
306 3303.000 LSE 14:19:03
200 3303.000 BATE 14:19:03
250 3303.000 BATE 14:19:03
35 3305.500 LSE 14:18:21
85 3305.500 LSE 14:18:21
1 3305.500 LSE 14:18:10
149 3305.500 LSE 14:18:10
48 3305.500 LSE 14:18:10
276 3306.000 LSE 14:18:10
50 3306.000 LSE 14:18:10
187 3306.500 BATE 14:18:04
41 3306.500 LSE 14:18:04
192 3306.500 LSE 14:18:04
102 3306.500 LSE 14:18:04
100 3306.500 BATE 14:18:04
133 3306.500 BATE 14:18:04
327 3308.000 LSE 14:16:54
36 3308.500 CHIX 14:16:44
91 3308.500 LSE 14:16:44
64 3308.500 LSE 14:16:44
171 3308.500 LSE 14:16:42
79 3308.500 LSE 14:16:42
261 3308.500 LSE 14:16:42
436 3308.500 CHIX 14:16:42
150 3308.000 LSE 14:15:52
75 3308.000 LSE 14:15:49
483 3308.500 BATE 14:15:49
309 3309.000 LSE 14:15:48
281 3308.500 LSE 14:15:27
307 3309.000 LSE 14:15:15
193 3307.000 BATE 14:14:32
159 3307.000 BATE 14:14:32
76 3307.000 LSE 14:14:30
71 3307.000 BATE 14:14:30
256 3307.000 LSE 14:14:30
286 3307.500 LSE 14:14:10
293 3307.500 LSE 14:13:55
290 3308.000 LSE 14:13:47
488 3308.000 CHIX 14:13:47
108 3308.500 LSE 14:13:47
1 3308.500 LSE 14:13:47
194 3308.500 LSE 14:13:47
333 3309.000 LSE 14:13:44
282 3308.500 LSE 14:13:34
190 3307.500 LSE 14:13:07
97 3307.500 LSE 14:13:07
105 3307.500 LSE 14:13:07
478 3307.500 BATE 14:12:33
351 3307.500 LSE 14:12:33
328 3308.000 LSE 14:12:27
309 3306.500 LSE 14:11:47
25 3306.500 CHIX 14:11:47
120 3306.500 CHIX 14:11:47
265 3306.500 CHIX 14:11:47
25 3306.500 CHIX 14:11:47
150 3307.000 LSE 14:11:45
330 3307.000 LSE 14:11:45
304 3303.000 LSE 14:10:10
310 3303.500 LSE 14:10:09
475 3304.000 BATE 14:10:07
330 3304.500 LSE 14:10:07
552 3305.500 LSE 14:10:07
99 3306.500 LSE 14:10:06
5 3306.500 BATE 14:10:06
419 3306.500 LSE 14:10:06
315 3306.500 LSE 14:10:06
400 3306.500 BATE 14:10:06
326 3302.000 LSE 14:07:50
185 3302.500 LSE 14:07:41
114 3302.500 LSE 14:07:41
475 3303.000 CHIX 14:07:35
332 3303.000 LSE 14:07:27
468 3303.500 BATE 14:07:27
321 3304.000 LSE 14:07:24
168 3301.500 LSE 14:06:58
165 3301.500 LSE 14:06:58
291 3301.000 LSE 14:06:37
307 3301.000 LSE 14:06:37
328 3298.500 LSE 14:05:25
332 3298.500 LSE 14:05:25
403 3298.500 BATE 14:05:25
408 3299.000 CHIX 14:04:55
320 3299.000 LSE 14:04:55
331 3299.000 LSE 14:04:55
300 3299.500 LSE 14:04:54
4 3298.500 CHIX 14:04:36
105 3299.000 LSE 14:04:17
342 3299.000 LSE 14:04:17
132 3299.000 BATE 14:04:17
286 3299.000 BATE 14:04:17
38 3296.500 LSE 14:02:48
256 3296.500 LSE 14:02:48
465 3297.000 LSE 14:02:47
293 3297.500 LSE 14:02:46
294 3297.500 LSE 14:02:46
331 3297.500 LSE 14:02:46
412 3298.000 CHIX 14:02:29
417 3298.000 BATE 14:02:29
162 3297.000 LSE 14:01:45
302 3297.500 LSE 14:01:42
161 3299.000 LSE 14:00:23
119 3299.000 LSE 14:00:23
145 3299.000 BATE 14:00:23
295 3299.000 BATE 14:00:12
46 3299.500 LSE 14:00:12
294 3299.500 LSE 14:00:12
251 3299.500 LSE 14:00:12
435 3301.000 LSE 14:00:12
346 3301.500 CHIX 14:00:08
276 3301.500 LSE 14:00:08
10 3301.500 CHIX 14:00:08
362 3301.500 LSE 14:00:08
56 3301.500 CHIX 14:00:08
155 3301.500 BATE 13:59:29
338 3301.500 BATE 13:59:29
337 3301.500 LSE 13:59:29
335 3301.500 LSE 13:59:29
406 3299.500 LSE 13:58:07
99 3300.000 LSE 13:58:07
339 3300.000 LSE 13:58:07
106 3300.000 BATE 13:58:07
321 3300.000 BATE 13:58:07
314 3298.500 LSE 13:57:06
204 3298.500 LSE 13:57:06
170 3299.000 LSE 13:57:05
449 3299.000 LSE 13:57:05
402 3299.000 CHIX 13:57:05
44 3294.500 LSE 13:55:30
271 3294.500 LSE 13:55:30
37 3294.500 BATE 13:55:30
121 3294.500 BATE 13:55:30
279 3294.500 BATE 13:55:30
102 3292.000 LSE 13:54:08
307 3292.000 LSE 13:54:08
185 3292.000 LSE 13:54:08
267 3292.000 LSE 13:53:31
30 3292.000 LSE 13:53:31
53 3292.000 CHIX 13:53:31
379 3292.000 CHIX 13:53:31
357 3292.500 LSE 13:53:31
464 3292.500 BATE 13:53:31
279 3293.000 LSE 13:53:26
387 3293.000 LSE 13:53:26
338 3293.000 LSE 13:53:26
274 3290.000 LSE 13:52:33
306 3292.000 LSE 13:52:01
136 3292.000 LSE 13:52:01
172 3292.000 LSE 13:52:01
450 3292.000 BATE 13:52:01
360 3292.000 LSE 13:52:01
319 3292.500 LSE 13:51:49
338 3292.500 LSE 13:51:20
32 3290.500 LSE 13:50:27
298 3290.500 LSE 13:50:27
279 3291.000 LSE 13:50:25
41 3292.000 BATE 13:50:16
376 3292.000 BATE 13:50:16
19 3292.000 BATE 13:50:16
11 3292.000 BATE 13:50:16
298 3292.500 LSE 13:50:15
6 3292.500 CHIX 13:50:15
455 3292.500 CHIX 13:50:15
318 3291.000 LSE 13:49:20
243 3292.000 LSE 13:49:01
98 3292.000 LSE 13:49:00
27 3292.000 LSE 13:49:00
95 3292.000 LSE 13:48:54
290 3292.000 LSE 13:48:54
221 3292.000 LSE 13:48:48
104 3292.000 LSE 13:48:19
170 3292.000 LSE 13:48:19
331 3293.500 LSE 13:48:00
336 3294.000 LSE 13:48:00
37 3294.500 BATE 13:48:00
91 3294.500 BATE 13:48:00
11 3294.500 BATE 13:48:00
289 3295.000 LSE 13:48:00
282 3294.500 BATE 13:48:00
279 3296.000 LSE 13:47:16
306 3296.500 LSE 13:47:14
387 3297.000 CHIX 13:47:14
85 3297.000 CHIX 13:47:14
281 3297.000 LSE 13:46:45
161 3297.500 LSE 13:46:30
126 3297.500 LSE 13:46:30
315 3298.000 LSE 13:46:17
340 3297.500 LSE 13:45:42
207 3297.500 BATE 13:45:42
198 3297.500 BATE 13:45:42
283 3298.500 LSE 13:45:37
20 3298.500 LSE 13:45:37
335 3297.500 LSE 13:44:45
172 3298.000 BATE 13:44:38
88 3298.000 BATE 13:44:38
340 3298.000 LSE 13:44:38
187 3298.000 BATE 13:44:38
338 3298.500 LSE 13:44:37
402 3298.500 CHIX 13:44:37
331 3299.000 LSE 13:44:27
296 3296.000 LSE 13:43:20
26 3296.500 LSE 13:43:12
249 3296.500 LSE 13:43:12
273 3296.000 LSE 13:42:23
407 3296.000 BATE 13:42:23
289 3296.500 LSE 13:42:11
73 3296.500 LSE 13:42:11
308 3296.500 LSE 13:42:11
230 3297.000 LSE 13:41:50
78 3297.000 LSE 13:41:50
340 3298.000 LSE 13:40:37
206 3298.500 LSE 13:40:36
123 3298.500 LSE 13:40:36
313 3299.500 LSE 13:40:36
460 3299.500 CHIX 13:40:36
159 3299.000 LSE 13:40:08
180 3299.000 LSE 13:40:08
303 3299.500 LSE 13:40:07
204 3300.000 LSE 13:40:04
205 3300.000 LSE 13:40:04
413 3300.000 BATE 13:40:04
341 3300.500 LSE 13:40:04
314 3300.500 LSE 13:40:04
322 3297.000 LSE 13:39:36
319 3299.500 LSE 13:39:18
326 3300.500 LSE 13:39:15
167 3302.000 LSE 13:39:04
150 3302.000 LSE 13:39:04
430 3302.500 BATE 13:39:04
306 3300.500 LSE 13:37:52
312 3300.500 LSE 13:37:52
163 3301.000 CHIX 13:37:50
297 3301.000 CHIX 13:37:50
314 3300.000 LSE 13:37:20
290 3300.500 LSE 13:37:13
69 3301.000 BATE 13:37:08
371 3301.000 BATE 13:37:08
237 3303.000 LSE 13:36:25
98 3303.000 LSE 13:36:25
276 3305.000 LSE 13:36:16
274 3308.000 LSE 13:36:12
301 3308.500 LSE 13:36:11
305 3309.500 LSE 13:36:03
333 3309.500 LSE 13:36:03
78 3309.000 LSE 13:35:21
267 3309.000 LSE 13:35:21
24 3309.000 LSE 13:35:21
249 3310.000 LSE 13:35:19
138 3310.000 LSE 13:35:19
78 3310.000 BATE 13:35:19
300 3310.000 BATE 13:35:19
109 3310.000 BATE 13:35:19
234 3311.000 LSE 13:35:07
39 3311.000 LSE 13:35:07
337 3311.000 LSE 13:35:07
310 3307.000 LSE 13:34:14
145 3308.000 LSE 13:34:12
191 3308.000 LSE 13:34:12
287 3310.000 LSE 13:34:05
237 3310.000 CHIX 13:34:05
241 3310.000 CHIX 13:34:05
430 3310.000 BATE 13:34:05
321 3310.500 LSE 13:33:38
293 3310.500 LSE 13:33:23
340 3311.500 LSE 13:33:12
302 3312.500 LSE 13:33:06
334 3312.500 LSE 13:33:06
100 3312.500 LSE 13:33:06
387 3312.500 LSE 13:33:06
430 3312.500 BATE 13:33:06
623 3313.500 LSE 13:33:03
350 3313.500 LSE 13:33:03
100 3314.000 LSE 13:33:03
394 3314.500 LSE 13:33:01
291 3314.500 LSE 13:33:01
469 3303.000 LSE 13:31:55
529 3304.000 LSE 13:31:55
139 3304.000 BATE 13:31:55
475 3304.000 CHIX 13:31:55
340 3304.000 BATE 13:31:55
275 3304.500 LSE 13:31:18
204 3304.500 LSE 13:31:18
75 3304.500 LSE 13:31:18
554 3304.500 LSE 13:31:18
300 3304.500 LSE 13:31:18
440 3304.500 LSE 13:31:18
140 3305.000 LSE 13:31:14
12 3301.000 LSE 13:30:47
282 3301.500 LSE 13:30:45
318 3301.000 LSE 13:30:29
199 3301.500 LSE 13:30:26
114 3301.500 LSE 13:30:26
300 3302.000 CHIX 13:30:25
281 3302.000 LSE 13:30:25
299 3299.500 LSE 13:29:59
334 3300.000 LSE 13:29:56
485 3300.500 BATE 13:29:56
330 3298.500 LSE 13:28:12
244 3299.000 BATE 13:28:11
190 3299.000 CHIX 13:28:11
238 3299.000 CHIX 13:28:11
200 3299.000 BATE 13:28:04
257 3299.000 LSE 13:26:33
74 3299.000 LSE 13:26:33
335 3299.500 LSE 13:26:32
342 3300.500 LSE 13:26:31
325 3301.500 LSE 13:26:16
478 3301.000 CHIX 13:25:44
222 3301.000 BATE 13:25:44
257 3301.000 BATE 13:25:44
436 3300.500 BATE 13:25:07
322 3294.000 LSE 13:19:35
491 3294.000 BATE 13:19:35
66 3293.000 CHIX 13:18:09
294 3293.000 CHIX 13:18:09
91 3293.000 CHIX 13:18:09
239 3293.500 LSE 13:16:38
78 3293.500 LSE 13:16:38
322 3293.500 BATE 13:16:38
114 3293.500 BATE 13:16:38
211 3295.000 LSE 13:15:41
114 3295.000 LSE 13:15:41
320 3296.000 LSE 13:15:37
278 3294.000 BATE 13:14:35
152 3294.000 LSE 13:14:35
141 3294.000 BATE 13:14:35
137 3294.000 LSE 13:14:35
197 3294.500 CHIX 13:14:32
99 3294.500 CHIX 13:14:32
114 3294.500 CHIX 13:14:32
287 3292.500 LSE 13:12:08
459 3292.500 BATE 13:12:08
386 3290.000 CHIX 13:11:09
315 3290.000 LSE 13:11:09
278 3290.000 BATE 13:11:09
44 3290.000 BATE 13:11:09
47 3290.000 CHIX 13:11:09
87 3290.000 BATE 13:11:09
354 3288.000 BATE 13:07:51
77 3288.000 BATE 13:07:51
212 3288.000 LSE 13:07:51
85 3288.000 LSE 13:07:51
58 3289.000 CHIX 13:05:55
426 3289.000 CHIX 13:05:55
336 3292.000 LSE 13:05:16
321 3293.000 LSE 13:05:15
480 3293.000 BATE 13:05:15
85 3293.500 LSE 13:05:08
117 3293.500 LSE 13:05:08
93 3293.500 LSE 13:05:08
473 3292.000 CHIX 13:03:49
280 3292.000 LSE 13:03:49
422 3292.000 BATE 13:03:49
431 3292.500 BATE 13:00:01
278 3293.000 LSE 13:00:01
434 3292.000 CHIX 12:58:07
290 3292.500 BATE 12:58:07
75 3292.500 BATE 12:58:07
5 3292.500 BATE 12:58:04
111 3292.500 BATE 12:58:04
296 3292.500 LSE 12:58:03
215 3292.500 BATE 12:58:03
120 3292.500 BATE 12:58:03
114 3292.500 BATE 12:58:03
200 3293.000 CHIX 12:57:45
306 3290.000 LSE 12:54:41
260 3291.000 CHIX 12:54:37
205 3291.000 CHIX 12:54:37
11 3291.000 BATE 12:54:13
112 3291.000 BATE 12:54:13
78 3291.000 BATE 12:54:13
168 3291.000 BATE 12:54:13
1 3291.000 BATE 12:54:13
105 3291.000 BATE 12:54:13
376 3291.500 BATE 12:51:29
80 3291.500 BATE 12:51:29
315 3294.000 LSE 12:50:03
295 3295.000 LSE 12:50:02
324 3295.500 LSE 12:50:02
160 3296.000 BATE 12:50:02
273 3296.000 BATE 12:50:02
333 3296.000 LSE 12:49:27
102 3296.000 CHIX 12:49:27
67 3296.000 BATE 12:49:27
317 3296.000 CHIX 12:49:27
16 3296.000 BATE 12:49:27
328 3296.000 BATE 12:49:27
76 3288.000 LSE 12:45:48
312 3289.500 LSE 12:44:51
441 3289.500 CHIX 12:44:51
454 3289.500 BATE 12:44:51
12 3289.500 BATE 12:44:51
12 3289.500 CHIX 12:44:51
339 3288.000 LSE 12:42:11
464 3289.500 BATE 12:41:42
314 3290.000 LSE 12:41:42
468 3290.000 CHIX 12:41:42
160 3293.500 BATE 12:40:13
244 3293.500 BATE 12:40:13
131 3295.500 CHIX 12:38:02
475 3295.500 BATE 12:38:02
342 3295.500 CHIX 12:38:02
297 3295.000 LSE 12:34:23
161 3295.500 LSE 12:33:57
162 3295.500 LSE 12:33:57
460 3295.500 BATE 12:33:57
19 3295.500 BATE 12:33:57
338 3296.500 CHIX 12:33:01
114 3296.500 CHIX 12:33:01
469 3296.500 BATE 12:33:01
311 3297.500 LSE 12:30:23
214 3299.000 LSE 12:29:05
30 3299.000 LSE 12:29:05
106 3299.000 BATE 12:29:05
358 3299.000 BATE 12:29:05
87 3299.000 LSE 12:28:53
318 3300.000 LSE 12:28:20
114 3299.500 CHIX 12:27:49
301 3299.500 CHIX 12:27:49
310 3301.500 LSE 12:26:14
9 3301.500 LSE 12:26:14
463 3303.000 BATE 12:26:02
276 3303.500 LSE 12:26:01
217 3304.000 CHIX 12:25:00
51 3304.000 CHIX 12:25:00
114 3304.000 CHIX 12:24:55
19 3304.000 CHIX 12:24:55
87 3305.000 BATE 12:24:40
335 3305.000 BATE 12:24:40
91 3300.000 LSE 12:23:05
203 3300.000 LSE 12:23:05
302 3303.000 LSE 12:21:42
327 3303.500 BATE 12:20:44
49 3303.500 BATE 12:20:44
114 3303.500 BATE 12:20:18
413 3303.000 CHIX 12:18:35
331 3303.500 LSE 12:18:32
284 3303.500 LSE 12:18:32
302 3306.500 LSE 12:17:24
132 3308.500 LSE 12:17:21
169 3308.500 LSE 12:17:21
101 3309.000 BATE 12:17:21
89 3309.000 LSE 12:17:20
185 3309.000 LSE 12:17:20
308 3309.000 BATE 12:17:20
304 3309.500 LSE 12:17:11
285 3314.500 LSE 12:15:00
340 3314.500 LSE 12:15:00
490 3314.500 BATE 12:15:00
305 3314.500 LSE 12:15:00
34 3314.500 BATE 12:15:00
22 3314.500 BATE 12:15:00
349 3314.500 BATE 12:15:00
275 3315.000 CHIX 12:14:29
177 3315.000 CHIX 12:14:29
278 3311.500 LSE 12:12:02
217 3312.000 LSE 12:09:41
81 3312.000 LSE 12:09:41
271 3312.500 BATE 12:09:29
14 3312.500 BATE 12:09:29
20 3312.500 BATE 12:09:29
92 3312.500 BATE 12:09:29
293 3313.000 LSE 12:09:29
483 3313.000 CHIX 12:09:29
92 3314.000 BATE 12:08:12
346 3314.000 BATE 12:08:12
324 3313.000 LSE 12:07:26
45 3312.500 LSE 12:06:13
266 3312.500 LSE 12:06:13
466 3314.000 BATE 12:04:18
331 3315.000 LSE 12:04:04
318 3315.000 LSE 12:04:04
285 3315.000 CHIX 12:04:04
200 3315.000 CHIX 12:04:04
341 3315.000 LSE 12:04:04
105 3315.000 LSE 12:04:04
164 3315.000 LSE 12:04:04
335 3315.000 LSE 12:03:29
15 3315.000 LSE 12:03:29
298 3315.000 LSE 12:03:29
300 3316.000 LSE 12:03:16
305 3317.000 LSE 12:03:04
491 3316.000 BATE 12:02:35
322 3316.500 LSE 12:02:31
430 3316.500 BATE 12:02:31
336 3316.000 LSE 12:02:01
299 3316.000 LSE 12:02:00
461 3316.000 BATE 12:02:00
461 3316.000 CHIX 12:02:00
82 3314.500 LSE 12:00:14
218 3314.500 LSE 12:00:14
282 3314.500 LSE 12:00:14
235 3314.500 BATE 12:00:14
461 3314.500 CHIX 12:00:14
186 3314.500 BATE 12:00:14
279 3311.000 LSE 11:55:50
351 3313.000 BATE 11:55:38
86 3313.000 BATE 11:55:38
284 3315.000 LSE 11:55:34
443 3315.000 BATE 11:55:34
442 3315.000 CHIX 11:55:34
396 3315.500 BATE 11:52:42
24 3315.500 BATE 11:52:42
338 3316.000 LSE 11:52:42
57 3316.000 LSE 11:52:42
260 3316.000 LSE 11:52:42
407 3316.000 CHIX 11:52:42
326 3311.500 LSE 11:47:27
447 3311.500 BATE 11:47:25
299 3312.000 LSE 11:47:25
448 3312.000 CHIX 11:47:25
436 3312.500 BATE 11:47:25
304 3309.000 LSE 11:42:32
285 3306.500 LSE 11:42:05
357 3306.500 BATE 11:42:05
100 3306.500 BATE 11:42:05
434 3310.000 CHIX 11:41:07
240 3311.000 LSE 11:40:57
67 3311.000 LSE 11:40:57
302 3314.000 LSE 11:39:24
409 3314.000 BATE 11:39:24
402 3313.500 CHIX 11:38:58
307 3313.500 LSE 11:37:44
451 3313.500 BATE 11:37:44
439 3313.500 BATE 11:35:01
69 3314.500 LSE 11:35:01
56 3314.500 LSE 11:35:01
189 3314.500 LSE 11:35:01
457 3315.000 BATE 11:35:01
33 3313.000 CHIX 11:33:00
446 3313.000 CHIX 11:33:00
325 3311.500 LSE 11:31:30
294 3312.500 LSE 11:31:08
276 3314.500 LSE 11:31:00
446 3314.500 BATE 11:31:00
355 3316.000 LSE 11:30:13
395 3316.000 BATE 11:30:13
405 3316.500 CHIX 11:29:09
310 3316.500 LSE 11:29:09
45 3316.500 LSE 11:29:09
62 3316.500 LSE 11:29:09
235 3316.500 LSE 11:29:09
123 3310.000 LSE 11:26:13
155 3310.000 LSE 11:26:13
422 3310.000 BATE 11:26:13
293 3308.000 BATE 11:25:34
420 3308.000 CHIX 11:25:34
10 3308.000 CHIX 11:25:34
193 3308.000 BATE 11:25:34
290 3308.500 LSE 11:25:14
286 3304.000 LSE 11:23:59
18 3301.000 BATE 11:23:02
400 3301.000 BATE 11:23:02
201 3301.000 CHIX 11:23:02
114 3301.000 CHIX 11:23:02
142 3301.000 CHIX 11:22:31
296 3302.000 LSE 11:20:40
436 3302.000 BATE 11:20:40
14 3302.000 BATE 11:20:02
411 3302.000 CHIX 11:19:24
389 3302.000 BATE 11:17:52
70 3302.000 BATE 11:17:52
326 3301.500 LSE 11:17:09
277 3302.000 LSE 11:16:02
487 3303.000 CHIX 11:16:01
52 3303.000 LSE 11:16:01
229 3303.000 LSE 11:16:01
461 3303.000 BATE 11:16:01
325 3302.500 LSE 11:14:32
335 3301.000 LSE 11:13:51
396 3301.000 BATE 11:13:51
335 3301.500 LSE 11:13:49
412 3301.500 BATE 11:13:49
477 3301.500 CHIX 11:12:01
441 3302.000 BATE 11:12:01
284 3302.000 LSE 11:12:01
290 3300.000 LSE 11:11:05
486 3300.500 CHIX 11:11:05
451 3300.500 BATE 11:11:05
332 3301.000 LSE 11:11:05
363 3299.500 LSE 11:07:45
281 3300.000 LSE 11:07:16
282 3300.000 LSE 11:07:16
445 3300.500 BATE 11:06:50
113 3301.000 LSE 11:06:17
198 3301.000 LSE 11:06:17
300 3299.500 LSE 11:05:37
306 3300.500 LSE 11:05:22
321 3301.000 LSE 11:05:22
395 3302.500 BATE 11:05:13
414 3302.500 CHIX 11:05:13
321 3302.500 LSE 11:05:13
322 3302.500 LSE 11:05:13
334 3301.000 LSE 11:03:13
297 3302.500 LSE 11:02:33
278 3301.000 LSE 11:02:06
493 3301.000 BATE 11:02:06
147 3301.500 LSE 11:01:46
202 3301.500 LSE 11:01:41
476 3302.000 CHIX 11:01:39
337 3302.500 LSE 11:01:39
436 3302.500 BATE 11:01:39
323 3303.000 LSE 11:01:34
340 3302.000 LSE 11:00:35
124 3301.000 LSE 10:58:12
185 3301.000 LSE 10:58:12
431 3302.000 CHIX 10:57:49
396 3302.000 BATE 10:57:49
330 3301.500 LSE 10:57:49
581 3302.000 LSE 10:57:46
813 3303.500 LSE 10:57:45
330 3301.500 LSE 10:56:54
318 3301.500 LSE 10:56:54
436 3301.500 CHIX 10:56:54
400 3301.500 BATE 10:56:54
7 3297.000 BATE 10:54:49
471 3297.000 BATE 10:54:49
484 3285.500 BATE 10:52:40
286 3287.000 LSE 10:51:22
336 3290.000 BATE 10:50:25
87 3290.000 BATE 10:50:25
396 3290.500 CHIX 10:50:25
284 3290.000 LSE 10:49:25
421 3291.000 BATE 10:48:56
314 3295.000 LSE 10:47:01
318 3296.500 LSE 10:46:46
318 3298.000 LSE 10:46:46
293 3301.000 LSE 10:46:02
12 3301.000 LSE 10:46:02
436 3301.000 BATE 10:46:02
281 3302.000 CHIX 10:45:20
203 3302.000 CHIX 10:45:07
326 3305.500 LSE 10:43:27
471 3306.000 BATE 10:43:27
288 3308.000 LSE 10:41:42
331 3309.000 LSE 10:41:42
333 3309.000 LSE 10:40:54
295 3309.500 LSE 10:40:54
278 3310.500 LSE 10:40:54
457 3310.500 CHIX 10:40:54
415 3310.500 BATE 10:40:54
224 3310.500 LSE 10:39:15
57 3310.500 LSE 10:39:15
337 3312.000 BATE 10:38:22
114 3312.000 BATE 10:38:22
285 3313.500 LSE 10:38:00
145 3314.500 LSE 10:36:44
152 3314.500 LSE 10:36:44
356 3314.500 BATE 10:36:44
474 3314.500 CHIX 10:36:44
51 3314.500 BATE 10:36:44
489 3314.500 BATE 10:33:30
282 3314.500 LSE 10:33:30
481 3315.000 CHIX 10:33:20
3 3320.500 LSE 10:30:23
91 3320.500 LSE 10:30:23
246 3320.000 LSE 10:30:23
435 3320.000 BATE 10:30:23
297 3320.500 LSE 10:30:23
112 3318.000 BATE 10:28:52
301 3315.500 LSE 10:27:48
21 3316.000 CHIX 10:27:48
238 3316.000 CHIX 10:27:48
157 3316.000 CHIX 10:27:48
17 3316.000 CHIX 10:27:45
312 3318.000 LSE 10:26:12
132 3318.500 BATE 10:26:11
266 3318.500 BATE 10:26:11
57 3321.000 BATE 10:24:49
319 3321.000 LSE 10:24:49
185 3321.000 BATE 10:24:49
158 3321.000 BATE 10:24:49
407 3321.000 CHIX 10:24:49
329 3324.000 LSE 10:21:44
469 3326.500 BATE 10:20:16
285 3331.500 LSE 10:19:02
274 3332.000 LSE 10:17:58
147 3332.000 CHIX 10:17:58
153 3332.000 CHIX 10:17:58
421 3332.000 BATE 10:17:58
183 3332.000 CHIX 10:17:58
76 3335.500 BATE 10:15:02
114 3335.500 BATE 10:15:02
143 3335.500 BATE 10:15:02
114 3335.500 BATE 10:15:02
114 3336.000 LSE 10:13:20
93 3336.000 LSE 10:13:20
124 3336.000 LSE 10:13:20
401 3337.000 CHIX 10:13:02
83 3337.000 BATE 10:13:02
46 3337.000 CHIX 10:13:02
323 3337.000 BATE 10:13:02
282 3338.500 LSE 10:09:54
79 3340.500 BATE 10:08:50
393 3340.500 BATE 10:08:50
205 3346.000 CHIX 10:07:31
253 3346.000 CHIX 10:07:31
414 3352.000 BATE 10:05:54
457 3353.000 BATE 10:05:54
431 3351.500 CHIX 10:03:10
323 3351.500 LSE 10:02:19
464 3354.500 BATE 10:01:00
277 3354.500 LSE 10:01:00
339 3355.000 LSE 10:00:03
291 3355.000 LSE 09:59:20
414 3355.000 CHIX 09:58:00
327 3356.500 LSE 09:58:00
413 3356.500 BATE 09:58:00
304 3356.500 LSE 09:55:49
311 3356.500 LSE 09:55:49
366 3356.500 BATE 09:55:49
83 3356.500 BATE 09:55:49
414 3351.500 LSE 09:54:08
412 3353.000 LSE 09:54:08
362 3353.000 CHIX 09:54:08
561 3353.000 BATE 09:54:08
90 3353.000 CHIX 09:54:08
284 3340.000 LSE 09:50:31
300 3342.000 LSE 09:50:30
473 3343.000 BATE 09:50:22
483 3337.000 CHIX 09:48:52
39 3337.000 BATE 09:48:52
341 3337.000 LSE 09:48:52
280 3332.000 LSE 09:45:14
415 3332.000 CHIX 09:45:14
328 3329.000 LSE 09:42:47
442 3329.500 BATE 09:42:46
431 3330.000 BATE 09:42:46
331 3330.000 LSE 09:42:46
291 3330.000 LSE 09:42:46
430 3330.500 CHIX 09:42:45
279 3324.000 LSE 09:38:46
281 3324.000 LSE 09:38:06
483 3324.500 BATE 09:38:00
280 3320.500 LSE 09:35:22
435 3320.000 BATE 09:35:22
490 3321.000 CHIX 09:35:22
274 3317.500 LSE 09:33:44
329 3319.000 LSE 09:33:22
93 3324.500 LSE 09:32:33
212 3324.500 LSE 09:32:33
283 3331.000 LSE 09:31:35
317 3332.000 LSE 09:31:29
341 3332.500 LSE 09:31:11
39 3333.500 LSE 09:31:10
295 3333.500 LSE 09:31:10
296 3333.500 LSE 09:31:10
358 3334.000 BATE 09:31:06
129 3334.000 BATE 09:31:06
341 3334.500 LSE 09:31:03
468 3334.500 CHIX 09:31:03
297 3335.000 LSE 09:30:44
273 3334.500 LSE 09:29:49
289 3335.000 LSE 09:29:35
306 3335.000 LSE 09:29:10
401 3335.500 BATE 09:29:10
21 3335.500 BATE 09:27:57
256 3335.500 BATE 09:27:57
412 3335.500 CHIX 09:27:57
23 3335.500 BATE 09:27:57
111 3335.500 BATE 09:27:57
22 3335.500 BATE 09:27:57
324 3336.000 LSE 09:27:43
297 3336.500 LSE 09:25:50
471 3336.000 BATE 09:24:40
379 3336.000 CHIX 09:24:40
86 3336.000 CHIX 09:24:40
274 3334.500 LSE 09:22:56
329 3335.000 LSE 09:22:56
481 3335.500 BATE 09:22:00
408 3335.000 CHIX 09:20:50
9 3338.000 LSE 09:20:08
101 3338.000 LSE 09:20:08
83 3338.000 LSE 09:20:08
15 3338.000 LSE 09:20:08
130 3337.500 LSE 09:20:08
323 3337.500 LSE 09:20:08
86 3338.000 LSE 09:20:08
102 3337.500 LSE 09:20:08
125 3337.500 LSE 09:20:08
146 3338.000 LSE 09:20:08
83 3338.000 LSE 09:20:08
83 3338.000 LSE 09:20:08
333 3335.500 LSE 09:18:51
220 3335.500 BATE 09:18:51
91 3335.500 BATE 09:18:51
69 3335.500 BATE 09:18:51
105 3335.500 BATE 09:18:51
315 3335.000 LSE 09:17:47
443 3335.000 CHIX 09:17:47
442 3335.000 BATE 09:17:47
22 3333.500 BATE 09:17:01
335 3333.500 LSE 09:17:01
167 3333.500 LSE 09:17:01
400 3333.500 BATE 09:17:01
428 3334.000 BATE 09:15:12
489 3335.000 LSE 09:15:11
303 3335.000 LSE 09:15:11
487 3335.000 BATE 09:15:11
404 3335.000 CHIX 09:15:11
341 3335.500 BATE 09:14:57
113 3335.500 BATE 09:14:57
173 3333.000 CHIX 09:13:36
272 3333.000 CHIX 09:13:36
142 3333.000 LSE 09:13:04
195 3333.000 LSE 09:13:04
282 3333.000 LSE 09:13:04
461 3333.000 CHIX 09:13:04
293 3319.500 LSE 09:07:41
364 3320.500 BATE 09:06:44
36 3320.500 BATE 09:06:44
38 3320.500 BATE 09:06:44
120 3321.000 LSE 09:06:02
57 3321.000 LSE 09:06:02
58 3321.000 LSE 09:06:02
55 3321.000 LSE 09:06:02
35 3321.000 LSE 09:06:02
400 3322.500 CHIX 09:05:23
469 3327.500 BATE 09:05:02
279 3323.500 LSE 09:04:01
456 3325.500 CHIX 09:03:43
283 3326.500 LSE 09:03:24
299 3327.000 BATE 09:03:24
53 3327.000 BATE 09:03:24
41 3327.000 BATE 09:03:24
48 3327.000 BATE 09:03:24
428 3325.000 BATE 09:02:00
476 3325.000 BATE 09:00:41
312 3332.000 LSE 09:00:13
457 3332.000 CHIX 09:00:13
481 3332.000 BATE 09:00:13
448 3332.500 CHIX 09:00:06
480 3332.500 BATE 09:00:06
273 3332.500 LSE 09:00:06
308 3331.500 LSE 08:59:33
326 3327.500 LSE 08:58:02
463 3320.000 BATE 08:55:26
199 3317.500 LSE 08:55:07
114 3317.500 LSE 08:55:07
227 3318.000 CHIX 08:54:57
219 3318.000 CHIX 08:54:56
283 3316.500 LSE 08:53:36
299 3319.000 LSE 08:51:53
371 3322.500 CHIX 08:51:06
111 3322.500 CHIX 08:51:05
317 3322.500 LSE 08:50:18
467 3322.500 BATE 08:50:18
199 3324.500 BATE 08:48:44
136 3324.500 BATE 08:48:44
56 3324.500 BATE 08:48:44
61 3324.500 BATE 08:48:44
325 3324.500 LSE 08:48:44
36 3325.500 LSE 08:48:10
279 3325.500 LSE 08:48:10
89 3326.000 CHIX 08:48:05
84 3326.000 CHIX 08:48:05
291 3326.000 CHIX 08:48:05
232 3326.500 LSE 08:48:02
90 3326.500 LSE 08:48:02
306 3318.000 LSE 08:46:50
449 3319.000 BATE 08:46:50
275 3318.000 LSE 08:45:31
412 3318.000 CHIX 08:45:31
421 3318.000 BATE 08:45:31
223 3316.000 BATE 08:44:44
26 3316.000 BATE 08:44:44
13 3316.000 BATE 08:44:44
319 3316.500 LSE 08:44:44
13 3316.000 BATE 08:44:44
185 3316.000 BATE 08:44:44
395 3313.500 CHIX 08:42:08
312 3315.500 LSE 08:42:05
5 3315.500 LSE 08:42:05
338 3316.000 BATE 08:42:00
295 3316.500 LSE 08:42:00
137 3316.000 BATE 08:42:00
316 3314.500 LSE 08:39:52
315 3318.500 BATE 08:39:51
140 3318.500 BATE 08:39:51
324 3318.500 LSE 08:39:51
324 3319.000 LSE 08:39:32
282 3320.000 LSE 08:39:32
103 3320.500 CHIX 08:39:11
380 3320.500 CHIX 08:39:11
405 3320.500 BATE 08:38:35
45 3320.000 CHIX 08:38:25
271 3319.000 LSE 08:37:50
40 3319.000 LSE 08:37:50
104 3322.500 CHIX 08:36:59
177 3322.500 CHIX 08:36:59
128 3322.500 CHIX 08:36:59
493 3322.500 BATE 08:36:59
339 3318.500 LSE 08:36:08
326 3317.000 LSE 08:35:35
275 3320.000 LSE 08:34:31
22 3320.000 LSE 08:34:31
286 3326.500 LSE 08:33:43
108 3327.000 BATE 08:33:43
348 3327.000 BATE 08:33:43
333 3328.000 LSE 08:33:41
16 3328.000 LSE 08:33:41
338 3328.000 LSE 08:33:41
304 3328.000 LSE 08:33:41
300 3329.000 LSE 08:33:25
269 3329.000 LSE 08:33:25
421 3329.500 CHIX 08:33:25
58 3329.500 CHIX 08:33:25
436 3329.500 BATE 08:33:25
19 3329.000 LSE 08:33:25
437 3329.000 LSE 08:33:25
284 3325.500 LSE 08:32:00
472 3334.500 BATE 08:31:43
333 3336.000 LSE 08:31:38
50 3341.000 LSE 08:31:05
234 3341.000 LSE 08:31:05
152 3341.000 BATE 08:31:05
154 3341.000 BATE 08:31:05
154 3341.000 BATE 08:31:05
402 3342.000 CHIX 08:30:48
71 3340.000 LSE 08:29:51
174 3340.000 LSE 08:29:51
30 3340.000 LSE 08:29:51
470 3338.500 BATE 08:27:59
289 3339.000 LSE 08:27:59
222 3338.500 CHIX 08:27:35
270 3338.500 CHIX 08:27:35
280 3338.500 LSE 08:27:35
466 3328.000 BATE 08:24:29
107 3328.500 BATE 08:24:26
11 3328.500 BATE 08:24:26
314 3328.500 BATE 08:24:26
39 3328.500 BATE 08:24:26
14 3333.000 LSE 08:23:59
315 3333.000 LSE 08:23:59
318 3336.000 LSE 08:23:57
244 3336.000 CHIX 08:23:57
177 3336.000 CHIX 08:23:57
338 3330.000 LSE 08:21:32
281 3331.500 LSE 08:21:32
425 3340.000 CHIX 08:21:05
489 3340.000 BATE 08:21:05
274 3340.000 LSE 08:21:05
277 3340.500 LSE 08:21:05
212 3339.500 LSE 08:20:24
62 3339.500 LSE 08:20:24
287 3340.000 LSE 08:20:24
291 3344.500 LSE 08:20:13
74 3348.500 LSE 08:20:13
142 3348.500 LSE 08:20:13
74 3348.500 LSE 08:20:13
342 3348.500 CHIX 08:20:13
84 3348.500 CHIX 08:20:13
426 3354.000 BATE 08:20:07
284 3344.500 LSE 08:18:20
302 3342.500 LSE 08:17:55
279 3344.000 LSE 08:17:55
78 3345.500 LSE 08:17:53
228 3345.500 LSE 08:17:53
122 3346.500 LSE 08:17:51
468 3346.000 BATE 08:17:25
15 3348.000 LSE 08:16:53
85 3348.000 LSE 08:16:53
174 3348.000 LSE 08:16:53
273 3350.500 BATE 08:16:52
186 3350.500 BATE 08:16:52
324 3352.500 LSE 08:16:08
278 3353.000 LSE 08:16:08
303 3354.500 LSE 08:16:04
328 3354.500 LSE 08:16:03
301 3355.500 LSE 08:15:56
146 3357.000 CHIX 08:15:54
8 3357.000 CHIX 08:15:54
21 3357.000 CHIX 08:15:54
192 3357.000 CHIX 08:15:54
44 3357.000 CHIX 08:15:54
225 3359.500 BATE 08:15:53
217 3359.500 BATE 08:15:53
298 3360.500 LSE 08:15:53
297 3350.000 LSE 08:14:15
402 3351.500 CHIX 08:14:05
105 3353.000 LSE 08:13:36
209 3353.000 LSE 08:13:36
488 3356.000 BATE 08:13:20
317 3360.000 LSE 08:13:16
305 3360.500 LSE 08:13:14
301 3364.500 LSE 08:12:41
159 3372.000 LSE 08:11:26
132 3372.000 LSE 08:11:26
398 3372.500 BATE 08:11:26
217 3373.500 LSE 08:11:23
93 3373.500 LSE 08:11:23
436 3373.500 CHIX 08:11:23
154 3378.500 LSE 08:10:10
132 3378.500 LSE 08:10:10
306 3380.000 LSE 08:10:08
93 3382.500 BATE 08:10:07
374 3382.500 BATE 08:10:07
301 3383.000 LSE 08:10:07
136 3383.500 LSE 08:10:07
151 3383.500 LSE 08:10:07
428 3382.500 BATE 08:09:50
335 3382.500 LSE 08:09:50
292 3379.000 LSE 08:08:53
279 3379.500 LSE 08:08:53
442 3379.500 CHIX 08:08:53
316 3377.500 LSE 08:08:09
284 3378.500 LSE 08:08:09
439 3378.500 BATE 08:08:09
214 3379.000 CHIX 08:08:09
22 3379.000 CHIX 08:08:09
254 3379.000 CHIX 08:08:09
377 3379.500 LSE 08:08:02
360 3379.500 BATE 08:08:02
337 3379.500 LSE 08:07:55
303 3379.500 LSE 08:07:55
114 3379.500 LSE 08:07:55
114 3379.500 BATE 08:07:50
336 3383.000 LSE 08:05:55
326 3389.000 LSE 08:04:12
330 3390.000 LSE 08:04:11
247 3390.000 CHIX 08:04:11
472 3390.000 BATE 08:04:11
246 3390.000 CHIX 08:04:11
58 3392.500 BATE 08:03:56
306 3393.000 LSE 08:03:56
374 3392.500 BATE 08:03:56
333 3393.500 LSE 08:03:51
290 3395.000 LSE 08:03:41
276 3396.000 LSE 08:03:41
289 3393.000 LSE 08:03:02
442 3399.000 CHIX 08:02:34
434 3399.000 BATE 08:02:34
Sponsor: Merrill Lynch South Africa (Pty) Ltd t/a BofA Securities
Date: 03-11-2022 09:00:00
Produced by the JSE SENS Department. The SENS service is an information dissemination service administered by the JSE Limited ('JSE').
The JSE does not, whether expressly, tacitly or implicitly, represent, warrant or in any way guarantee the truth, accuracy or completeness of
the information published on SENS. The JSE, their officers, employees and agents accept no liability for (or in respect of) any direct,
indirect, incidental or consequential loss or damage of any kind or nature, howsoever arising, from the use of SENS or the use of, or reliance on,
information disseminated through SENS.
Sharenet Sites 
