Latest Share Chat

British American Tobacco Regulatory News (BATS)

British American Tobacco Information

Buy BATS Shares
Add BATS to Watchlist
Add BATS to Alert

Share Price Information for British American Tobacco (BATS)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 2,387.00

Bid: 2,387.00

Ask: 2,388.00

Change: 32.00 (1.36%)

Spread: 1.00 (0.042%)

Open: 2,366.00

High: 2,402.00

Low: 2,363.00

Prev. Close: 2,355.00

Last checked at -

Transaction in Own Shares

25 Mar 2022 07:00

RNS Number : 9777F

British American Tobacco PLC

25 March 2022

British American Tobacco p.l.c.

25 March 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 2021 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:	24 March 2022
Number of ordinary shares of 25 pence each purchased:	485,000
Highest price paid per share (pence):	3262.50p
Lowest price paid per share (pence):	3184.00p
Volume weighted average price paid per share (pence):	3235.6640p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 172,405,718 of its shares in Treasury. The Company has 2,284,216,843 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 24 March 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 1180 / 2012 / 1138 / 1263

Schedule of purchases - aggregate information

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	24/03/2022	350,000	3,235.1845	LSE
British American Tobacco p.l.c.	GB0002875804	24/03/2022	85,000	3,236.8171	CHIX
British American Tobacco p.l.c.	GB0002875804	24/03/2022	50,000	3,237.0606	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
275	3256.500	LSE	16:24:21
54	3256.500	LSE	16:24:21
90	3256.500	CHIX	16:24:21
250	3256.500	LSE	16:24:06
44	3256.500	BATE	16:24:06
82	3256.500	CHIX	16:24:06
609	3256.500	LSE	16:24:06
80	3256.500	CHIX	16:24:06
90	3256.500	CHIX	16:24:06
97	3256.500	BATE	16:24:06
85	3256.500	CHIX	16:24:06
668	3256.500	LSE	16:24:06
103	3256.500	BATE	16:24:06
97	3256.500	CHIX	16:23:01
320	3256.500	LSE	16:22:53
291	3256.500	LSE	16:22:53
129	3256.500	CHIX	16:22:53
111	3256.500	BATE	16:22:53
467	3256.500	LSE	16:22:53
48	3256.500	CHIX	16:22:53
35	3256.500	BATE	16:22:53
130	3256.500	CHIX	16:22:39
14	3256.500	BATE	16:22:39
11	3256.500	BATE	16:22:39
31	3256.500	CHIX	16:22:39
50	3256.500	BATE	16:22:39
99	3256.500	CHIX	16:22:39
27	3256.500	CHIX	16:22:39
116	3256.500	BATE	16:22:39
108	3256.500	BATE	16:22:39
126	3256.500	LSE	16:22:36
36	3256.000	CHIX	16:22:27
330	3256.500	LSE	16:22:14
236	3256.500	LSE	16:22:14
582	3256.000	LSE	16:21:52
2	3256.000	CHIX	16:21:52
163	3256.000	CHIX	16:21:52
133	3255.500	BATE	16:21:41
615	3255.500	LSE	16:21:39
52	3255.500	CHIX	16:21:39
75	3255.500	CHIX	16:21:39
1	3256.000	CHIX	16:20:58
96	3256.000	CHIX	16:20:58
372	3256.000	LSE	16:20:58
302	3256.000	LSE	16:20:57
18	3256.000	BATE	16:20:56
181	3256.000	BATE	16:20:56
97	3256.000	CHIX	16:20:37
110	3256.000	CHIX	16:20:37
651	3256.000	LSE	16:20:37
9	3256.000	LSE	16:20:37
97	3256.000	CHIX	16:20:08
250	3256.000	LSE	16:20:08
91	3256.000	CHIX	16:20:08
1254	3256.000	LSE	16:20:08
27	3256.000	BATE	16:19:53
30	3256.000	BATE	16:19:53
30	3256.000	BATE	16:19:53
30	3256.000	BATE	16:19:53
47	3256.000	CHIX	16:19:46
74	3256.000	CHIX	16:19:46
74	3256.000	CHIX	16:19:46
119	3255.500	BATE	16:19:42
270	3255.500	LSE	16:18:51
325	3255.500	LSE	16:18:51
90	3255.500	CHIX	16:18:42
27	3255.500	BATE	16:18:42
26	3255.500	BATE	16:18:42
27	3255.500	BATE	16:18:42
27	3255.500	BATE	16:18:42
19	3255.500	BATE	16:18:42
27	3255.500	BATE	16:18:42
69	3255.500	CHIX	16:18:42
27	3255.500	BATE	16:18:42
59	3255.500	CHIX	16:18:42
637	3255.000	LSE	16:18:13
14	3255.000	LSE	16:18:13
100	3255.000	CHIX	16:18:13
4	3255.000	CHIX	16:18:13
3	3254.500	CHIX	16:17:56
112	3254.500	CHIX	16:17:54
116	3254.500	BATE	16:17:54
6	3255.000	CHIX	16:17:37
3	3255.000	CHIX	16:17:37
596	3255.000	LSE	16:17:32
95	3254.500	CHIX	16:17:32
140	3254.500	CHIX	16:17:14
558	3254.500	LSE	16:17:05
118	3255.000	BATE	16:16:52
103	3255.000	BATE	16:16:52
63	3255.000	BATE	16:16:52
283	3255.000	LSE	16:16:50
79	3255.500	CHIX	16:16:46
8	3255.500	CHIX	16:16:46
91	3256.000	CHIX	16:16:26
96	3255.500	LSE	16:16:13
260	3255.500	LSE	16:16:13
210	3255.500	LSE	16:16:13
98	3256.000	CHIX	16:16:08
62	3256.500	CHIX	16:16:02
36	3256.500	CHIX	16:16:02
179	3256.000	LSE	16:15:51
368	3256.000	LSE	16:15:51
97	3255.500	CHIX	16:15:40
4	3255.500	CHIX	16:15:40
141	3255.500	LSE	16:15:31
230	3255.500	LSE	16:15:31
124	3255.500	LSE	16:15:31
250	3255.500	LSE	16:15:31
116	3255.000	BATE	16:15:31
41	3255.500	CHIX	16:15:31
174	3255.500	CHIX	16:15:31
80	3255.500	CHIX	16:15:31
59	3256.000	BATE	16:15:15
171	3256.000	BATE	16:15:15
525	3255.500	LSE	16:14:59
105	3255.500	LSE	16:14:59
250	3255.500	LSE	16:14:18
84	3256.500	CHIX	16:14:06
171	3256.500	LSE	16:14:00
308	3256.500	LSE	16:14:00
228	3256.500	LSE	16:14:00
195	3256.500	LSE	16:14:00
100	3256.000	BATE	16:13:55
104	3256.000	CHIX	16:13:55
13	3256.000	CHIX	16:13:55
64	3256.000	CHIX	16:13:55
64	3256.000	CHIX	16:13:55
355	3255.500	LSE	16:13:24
224	3255.500	LSE	16:13:24
90	3256.000	CHIX	16:13:02
120	3256.000	BATE	16:13:02
59	3256.500	BATE	16:12:42
113	3256.500	CHIX	16:12:42
4	3256.500	CHIX	16:12:42
80	3256.500	CHIX	16:12:41
675	3256.500	LSE	16:12:41
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
4	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
6	3256.000	CHIX	16:12:16
72	3255.500	CHIX	16:12:14
11	3255.500	CHIX	16:12:14
333	3256.000	LSE	16:11:53
285	3256.000	LSE	16:11:53
491	3256.000	LSE	16:11:53
35	3256.000	LSE	16:11:53
250	3256.000	LSE	16:11:53
107	3255.500	BATE	16:11:53
142	3256.000	BATE	16:11:53
153	3256.000	CHIX	16:11:53
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
13	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
17	3256.000	CHIX	16:10:49
160	3255.500	BATE	16:10:19
649	3255.500	LSE	16:10:19
131	3256.500	CHIX	16:10:03
2	3256.500	CHIX	16:10:03
113	3256.500	CHIX	16:10:02
5	3256.500	CHIX	16:10:02
610	3256.000	LSE	16:09:50
58	3255.500	BATE	16:09:24
108	3256.000	BATE	16:09:22
240	3256.500	LSE	16:09:22
250	3256.500	LSE	16:09:22
151	3256.500	LSE	16:09:22
586	3256.500	LSE	16:09:22
121	3257.000	CHIX	16:09:12
90	3257.000	CHIX	16:09:12
29	3257.000	CHIX	16:09:12
153	3257.000	CHIX	16:09:12
557	3257.000	LSE	16:08:30
88	3255.500	CHIX	16:07:54
127	3256.000	LSE	16:07:50
250	3256.000	LSE	16:07:50
100	3256.500	CHIX	16:07:41
5	3256.500	CHIX	16:07:41
6	3256.500	CHIX	16:07:40
68	3257.000	BATE	16:07:40
99	3257.000	BATE	16:07:40
117	3256.500	BATE	16:07:40
124	3257.000	BATE	16:07:37
182	3257.000	CHIX	16:07:37
646	3257.000	LSE	16:07:37
38	3257.000	CHIX	16:07:33
250	3256.500	LSE	16:07:06
280	3257.000	LSE	16:06:36
250	3257.000	LSE	16:06:36
77	3257.000	CHIX	16:06:36
100	3257.000	CHIX	16:06:36
316	3257.000	LSE	16:06:31
2	3256.000	CHIX	16:06:12
36	3255.500	BATE	16:06:09
88	3255.500	BATE	16:06:09
489	3256.000	LSE	16:06:09
250	3256.000	LSE	16:06:09
250	3256.000	LSE	16:06:09
87	3256.000	CHIX	16:06:09
113	3256.500	BATE	16:06:01
84	3256.500	BATE	16:06:01
87	3256.500	CHIX	16:06:00
26	3256.500	CHIX	16:06:00
5	3256.500	CHIX	16:06:00
250	3256.500	CHIX	16:06:00
595	3256.000	LSE	16:05:01
115	3256.000	CHIX	16:04:32
303	3256.000	LSE	16:04:26
250	3256.000	LSE	16:04:26
116	3256.000	BATE	16:04:26
109	3255.500	BATE	16:04:26
98	3256.000	CHIX	16:04:26
95	3256.000	CHIX	16:04:20
128	3256.000	LSE	16:04:20
472	3256.000	LSE	16:04:20
18	3255.000	CHIX	16:03:46
4	3255.500	CHIX	16:03:45
557	3255.500	LSE	16:03:41
124	3255.500	BATE	16:03:41
96	3256.500	CHIX	16:03:18
250	3257.000	LSE	16:03:12
117	3257.000	CHIX	16:03:03
554	3257.000	LSE	16:03:01
3	3257.000	LSE	16:03:01
173	3257.000	CHIX	16:02:43
15	3257.000	BATE	16:02:43
106	3257.000	BATE	16:02:43
110	3257.000	BATE	16:02:42
250	3256.500	LSE	16:02:27
250	3256.500	LSE	16:02:27
47	3257.000	CHIX	16:02:09
88	3257.000	CHIX	16:02:09
220	3256.500	LSE	16:02:03
97	3256.500	LSE	16:02:03
250	3256.500	LSE	16:02:03
250	3256.000	LSE	16:01:49
98	3256.000	CHIX	16:01:39
85	3256.000	CHIX	16:01:34
3	3256.000	CHIX	16:01:30
111	3255.500	BATE	16:01:20
122	3256.500	LSE	16:01:18
238	3256.500	LSE	16:01:18
131	3256.500	LSE	16:01:18
180	3256.500	LSE	16:01:18
108	3256.500	BATE	16:01:13
118	3256.500	CHIX	16:01:12
3	3256.500	CHIX	16:01:12
3	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
5	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
5	3256.500	CHIX	16:01:04
7	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
6	3256.500	CHIX	16:01:04
473	3256.000	LSE	16:00:53
6	3255.500	LSE	16:00:31
590	3255.500	LSE	16:00:31
4	3256.500	CHIX	16:00:25
250	3255.500	LSE	16:00:01
102	3255.000	BATE	15:59:53
87	3255.000	CHIX	15:59:46
122	3255.500	BATE	15:59:46
53	3256.000	CHIX	15:59:45
42	3256.000	CHIX	15:59:45
662	3256.000	LSE	15:59:45
69	3256.500	CHIX	15:59:30
11	3256.500	CHIX	15:59:30
250	3256.000	LSE	15:59:30
2	3256.500	CHIX	15:58:58
114	3256.500	CHIX	15:58:58
83	3257.000	CHIX	15:58:54
643	3257.000	LSE	15:58:48
4	3257.500	CHIX	15:58:36
122	3257.500	BATE	15:58:29
250	3258.500	LSE	15:58:27
82	3258.500	CHIX	15:58:21
8	3258.500	CHIX	15:58:21
103	3258.500	BATE	15:58:20
122	3258.500	BATE	15:58:20
6	3259.500	BATE	15:58:09
85	3259.500	CHIX	15:58:08
89	3259.500	CHIX	15:58:08
23	3259.500	LSE	15:58:08
118	3259.500	BATE	15:58:08
657	3259.500	LSE	15:58:08
913	3260.000	LSE	15:58:01
165	3260.000	CHIX	15:58:01
118	3260.000	BATE	15:57:02
96	3260.000	CHIX	15:57:02
610	3260.000	LSE	15:57:02
83	3260.000	CHIX	15:57:02
116	3260.000	BATE	15:56:28
127	3260.000	CHIX	15:56:28
23	3260.500	CHIX	15:56:27
223	3260.500	LSE	15:56:27
250	3260.500	LSE	15:56:27
145	3260.500	LSE	15:56:21
203	3260.500	LSE	15:56:21
5	3260.500	CHIX	15:56:08
2	3260.500	CHIX	15:56:08
92	3260.500	CHIX	15:56:08
250	3260.500	LSE	15:55:58
26	3260.500	BATE	15:55:48
80	3260.500	CHIX	15:55:34
105	3260.500	CHIX	15:55:34
3	3260.500	CHIX	15:55:34
91	3260.500	LSE	15:55:34
250	3260.500	LSE	15:55:34
10	3260.500	CHIX	15:55:34
114	3260.500	CHIX	15:55:33
5	3260.500	CHIX	15:55:33
100	3260.500	BATE	15:55:18
2	3260.500	BATE	15:55:18
100	3260.500	BATE	15:55:17
2	3260.500	BATE	15:55:17
2	3260.500	BATE	15:55:15
2	3260.500	BATE	15:55:13
621	3260.000	LSE	15:55:07
102	3260.500	CHIX	15:54:58
642	3260.000	LSE	15:54:46
85	3260.000	CHIX	15:54:46
5	3260.500	CHIX	15:54:34
250	3260.500	LSE	15:54:25
643	3261.000	LSE	15:54:25
99	3261.000	CHIX	15:54:25
82	3261.000	CHIX	15:54:25
63	3261.000	BATE	15:54:25
59	3261.000	BATE	15:53:56
116	3261.500	BATE	15:53:45
402	3261.500	CHIX	15:53:45
76	3261.500	BATE	15:53:45
943	3261.500	LSE	15:53:36
77	3261.500	LSE	15:52:51
618	3260.500	LSE	15:52:23
95	3260.000	CHIX	15:51:21
103	3260.000	BATE	15:51:21
13	3260.000	CHIX	15:51:21
7	3260.000	BATE	15:51:21
77	3260.000	CHIX	15:51:21
639	3260.500	LSE	15:51:20
87	3260.500	CHIX	15:51:20
113	3260.500	LSE	15:51:20
100	3260.000	BATE	15:50:55
113	3260.000	LSE	15:50:55
92	3260.000	CHIX	15:50:55
250	3260.500	LSE	15:50:43
194	3260.000	LSE	15:50:37
142	3260.000	LSE	15:50:37
22	3260.000	LSE	15:50:30
200	3260.000	LSE	15:50:24
111	3260.000	BATE	15:50:24
86	3260.000	CHIX	15:50:24
104	3260.500	BATE	15:50:05
108	3261.500	BATE	15:49:56
171	3261.000	CHIX	15:49:47
24	3261.000	CHIX	15:49:47
98	3261.000	CHIX	15:49:40
560	3261.000	LSE	15:49:40
34	3261.500	BATE	15:49:39
70	3261.500	BATE	15:49:39
250	3261.500	LSE	15:49:39
4	3261.500	CHIX	15:49:25
163	3261.000	CHIX	15:49:22
236	3259.500	LSE	15:49:02
323	3259.500	LSE	15:49:02
88	3259.500	CHIX	15:48:25
298	3259.500	LSE	15:48:21
250	3259.500	LSE	15:48:21
123	3259.000	BATE	15:48:21
250	3259.500	LSE	15:48:00
238	3259.000	LSE	15:47:42
174	3259.000	CHIX	15:47:42
7	3259.000	CHIX	15:47:42
100	3259.000	CHIX	15:47:42
567	3259.000	LSE	15:47:14
103	3260.000	BATE	15:46:43
104	3260.000	CHIX	15:46:43
119	3260.000	BATE	15:46:43
88	3260.000	CHIX	15:46:43
81	3260.000	CHIX	15:46:43
422	3260.500	LSE	15:46:41
142	3260.500	LSE	15:46:41
250	3261.000	LSE	15:46:39
106	3261.000	LSE	15:46:39
2	3260.500	LSE	15:46:26
2	3260.500	LSE	15:46:25
99	3260.000	CHIX	15:46:06
139	3260.000	BATE	15:46:06
250	3261.000	LSE	15:45:51
4	3261.000	BATE	15:45:49
179	3260.500	CHIX	15:45:17
3	3261.000	BATE	15:45:17
100	3261.000	BATE	15:45:17
644	3260.500	LSE	15:45:17
301	3261.000	LSE	15:44:42
110	3261.000	LSE	15:44:42
176	3261.000	LSE	15:44:42
185	3261.000	CHIX	15:44:42
78	3260.500	LSE	15:44:34
100	3260.500	BATE	15:44:20
100	3260.500	BATE	15:44:10
81	3260.500	CHIX	15:44:10
85	3260.500	CHIX	15:44:10
2	3260.500	CHIX	15:44:10
120	3261.000	LSE	15:44:09
199	3261.000	LSE	15:44:09
150	3261.000	LSE	15:44:09
250	3261.500	LSE	15:43:52
121	3261.500	CHIX	15:43:40
99	3262.000	CHIX	15:43:34
76	3262.500	LSE	15:43:32
250	3262.500	LSE	15:43:32
230	3262.500	LSE	15:43:32
9	3262.000	LSE	15:43:29
117	3260.000	CHIX	15:42:56
105	3260.000	BATE	15:42:56
116	3260.500	BATE	15:42:56
619	3260.500	LSE	15:42:56
127	3261.000	LSE	15:42:51
9	3261.000	CHIX	15:42:40
133	3261.000	CHIX	15:42:40
130	3260.500	BATE	15:42:05
1	3260.500	LSE	15:42:05
634	3260.500	LSE	15:42:05
155	3261.000	CHIX	15:42:02
94	3261.000	CHIX	15:42:02
230	3261.000	LSE	15:41:50
128	3261.000	LSE	15:41:50
86	3261.000	LSE	15:41:50
94	3260.500	CHIX	15:41:18
589	3260.500	LSE	15:41:18
4	3259.500	CHIX	15:40:58
6	3259.500	CHIX	15:40:58
100	3259.500	BATE	15:40:55
250	3259.500	LSE	15:40:37
10	3259.500	BATE	15:40:37
199	3259.500	BATE	15:40:37
125	3259.500	CHIX	15:40:37
523	3260.000	LSE	15:40:22
32	3260.000	CHIX	15:40:22
130	3260.000	CHIX	15:40:22
652	3260.000	LSE	15:40:22
91	3260.000	CHIX	15:40:22
24	3260.000	LSE	15:40:02
117	3259.000	CHIX	15:39:25
3	3259.000	CHIX	15:39:24
250	3259.000	LSE	15:39:07
97	3259.000	CHIX	15:39:07
260	3259.000	LSE	15:39:00
77	3259.000	LSE	15:39:00
250	3259.000	LSE	15:38:43
93	3258.500	CHIX	15:38:01
100	3258.500	CHIX	15:38:01
119	3259.000	BATE	15:38:00
97	3259.000	LSE	15:37:56
230	3259.000	LSE	15:37:56
250	3259.000	LSE	15:37:56
80	3259.500	CHIX	15:37:42
26	3259.500	CHIX	15:37:42
2	3259.500	CHIX	15:37:42
90	3259.000	BATE	15:37:30
572	3259.500	LSE	15:37:30
100	3260.000	BATE	15:37:20
3	3260.000	BATE	15:37:20
110	3260.000	CHIX	15:37:15
89	3260.500	CHIX	15:37:11
84	3260.500	CHIX	15:37:11
599	3260.500	LSE	15:37:11
142	3260.500	CHIX	15:37:11
305	3259.500	LSE	15:36:27
80	3259.500	BATE	15:36:12
21	3259.500	BATE	15:36:12
11	3260.000	CHIX	15:36:05
36	3260.000	CHIX	15:36:05
214	3260.000	LSE	15:36:05
398	3260.000	LSE	15:36:05
51	3260.000	CHIX	15:36:05
119	3260.500	BATE	15:35:53
101	3260.000	BATE	15:35:53
81	3260.500	CHIX	15:35:53
37	3260.500	BATE	15:35:53
74	3260.500	BATE	15:35:53
81	3260.500	BATE	15:35:53
4	3260.500	BATE	15:35:49
2	3260.500	CHIX	15:35:49
3	3260.500	CHIX	15:35:47
93	3260.000	CHIX	15:35:46
81	3260.000	LSE	15:35:22
587	3260.000	LSE	15:35:22
250	3259.000	LSE	15:34:58
86	3259.000	LSE	15:34:58
335	3259.000	CHIX	15:34:58
171	3259.000	LSE	15:34:57
5	3257.500	CHIX	15:34:10
305	3257.500	LSE	15:34:05
250	3257.500	LSE	15:34:05
630	3257.500	LSE	15:34:05
84	3259.500	CHIX	15:33:03
3	3259.500	CHIX	15:33:03
104	3259.000	BATE	15:33:03
352	3259.500	LSE	15:33:03
200	3259.500	LSE	15:33:03
82	3259.500	CHIX	15:33:03
87	3259.500	CHIX	15:33:03
119	3260.500	BATE	15:32:56
130	3261.000	BATE	15:32:56
279	3261.000	CHIX	15:32:56
3	3261.000	CHIX	15:32:46
654	3261.000	LSE	15:32:46
85	3261.000	LSE	15:32:46
228	3261.000	LSE	15:32:46
108	3260.500	CHIX	15:32:35
11	3260.500	CHIX	15:32:35
662	3260.000	LSE	15:31:47
250	3257.500	LSE	15:31:24
100	3258.000	BATE	15:30:39
104	3257.500	CHIX	15:30:39
250	3258.000	LSE	15:30:39
298	3258.000	LSE	15:30:39
250	3258.000	LSE	15:30:39
170	3258.000	BATE	15:30:39
100	3258.000	CHIX	15:30:39
110	3258.000	CHIX	15:30:39
250	3258.500	LSE	15:29:52
270	3258.500	LSE	15:29:52
547	3258.500	LSE	15:29:52
59	3259.000	CHIX	15:29:51
24	3259.000	CHIX	15:29:51
89	3259.000	CHIX	15:29:29
5	3259.000	CHIX	15:29:29
80	3259.000	CHIX	15:29:28
4	3259.000	CHIX	15:29:28
101	3259.000	BATE	15:29:14
112	3259.500	BATE	15:29:12
653	3260.000	LSE	15:29:12
91	3260.000	CHIX	15:29:12
48	3260.000	CHIX	15:29:12
181	3260.000	CHIX	15:29:12
198	3260.000	BATE	15:29:12
578	3260.500	LSE	15:28:55
250	3260.500	LSE	15:28:55
14	3260.500	LSE	15:28:55
250	3260.500	LSE	15:28:55
8	3260.000	LSE	15:28:55
11	3260.000	LSE	15:28:55
34	3258.500	CHIX	15:28:26
2	3258.500	LSE	15:28:26
22	3258.500	LSE	15:28:26
295	3257.500	BATE	15:27:44
86	3258.000	CHIX	15:27:41
4	3258.000	CHIX	15:27:41
90	3258.000	CHIX	15:27:40
7	3258.000	CHIX	15:27:40
2	3258.000	CHIX	15:27:39
25	3256.500	LSE	15:27:06
578	3256.500	LSE	15:27:06
90	3256.500	CHIX	15:27:06
108	3256.000	CHIX	15:26:43
613	3256.000	LSE	15:26:43
5	3256.500	CHIX	15:26:30
1	3256.500	CHIX	15:26:30
250	3256.000	LSE	15:26:16
605	3256.000	LSE	15:26:16
57	3255.500	CHIX	15:25:47
90	3255.500	CHIX	15:25:20
87	3255.500	CHIX	15:25:20
637	3255.500	LSE	15:25:20
14	3255.500	CHIX	15:25:20
64	3255.500	CHIX	15:25:20
13	3255.500	CHIX	15:25:20
260	3256.000	LSE	15:25:02
116	3256.000	CHIX	15:25:02
173	3256.000	LSE	15:25:01
228	3256.000	LSE	15:25:01
3	3256.000	CHIX	15:24:42
86	3256.000	CHIX	15:24:27
3	3256.000	CHIX	15:24:27
100	3256.000	BATE	15:24:15
178	3256.000	BATE	15:24:15
47	3256.000	BATE	15:24:15
555	3256.500	LSE	15:24:04
94	3256.500	CHIX	15:24:04
596	3257.000	LSE	15:24:03
39	3257.000	LSE	15:24:03
97	3256.500	CHIX	15:23:42
153	3256.500	CHIX	15:23:42
113	3256.500	BATE	15:23:39
43	3256.500	BATE	15:23:39
22	3256.500	BATE	15:23:39
16	3256.500	BATE	15:23:39
43	3256.500	BATE	15:23:39
216	3256.000	LSE	15:23:32
1	3256.500	CHIX	15:23:29
200	3256.000	LSE	15:23:24
200	3256.000	LSE	15:23:20
3	3256.500	CHIX	15:23:12
93	3256.500	CHIX	15:23:01
4	3256.500	BATE	15:22:53
97	3257.000	CHIX	15:22:35
2	3257.000	CHIX	15:22:35
566	3257.000	LSE	15:22:33
98	3257.000	CHIX	15:22:32
104	3255.500	LSE	15:22:19
81	3256.000	CHIX	15:21:48
28	3256.000	LSE	15:21:48
345	3256.000	LSE	15:21:48
89	3256.000	CHIX	15:21:48
80	3256.000	CHIX	15:21:48
54	3256.000	CHIX	15:21:48
116	3256.000	BATE	15:21:48
181	3256.000	LSE	15:21:43
538	3256.500	LSE	15:21:43
199	3256.500	LSE	15:21:43
661	3256.500	LSE	15:21:00
3	3256.500	LSE	15:20:56
89	3256.000	CHIX	15:20:32
113	3255.500	BATE	15:20:01
82	3256.500	CHIX	15:19:49
108	3257.000	CHIX	15:19:46
110	3257.500	LSE	15:19:46
250	3257.500	LSE	15:19:46
675	3257.500	LSE	15:19:46
74	3256.000	BATE	15:19:00
32	3256.000	BATE	15:19:00
92	3256.500	CHIX	15:18:59
121	3256.500	CHIX	15:18:59
572	3257.000	LSE	15:18:59
105	3257.000	BATE	15:18:59
250	3257.500	LSE	15:18:45
97	3257.500	LSE	15:18:45
97	3257.500	CHIX	15:18:45
5	3257.500	BATE	15:18:36
41	3257.500	BATE	15:18:32
114	3257.500	BATE	15:18:32
14	3257.500	LSE	15:18:32
603	3257.500	LSE	15:18:32
114	3257.500	CHIX	15:18:32
100	3257.000	CHIX	15:17:25
120	3257.500	LSE	15:17:20
250	3257.500	LSE	15:17:20
230	3257.500	LSE	15:17:20
117	3257.500	BATE	15:17:20
130	3258.000	CHIX	15:17:06
508	3259.000	LSE	15:17:04
216	3259.000	LSE	15:17:04
249	3259.000	BATE	15:17:00
146	3259.000	CHIX	15:17:00
61	3259.000	LSE	15:17:00
600	3259.000	LSE	15:17:00
69	3259.000	LSE	15:17:00
210	3259.000	BATE	15:17:00
99	3259.000	CHIX	15:17:00
44	3258.500	CHIX	15:16:20
55	3258.500	CHIX	15:16:20
50	3258.500	CHIX	15:16:20
42	3258.500	CHIX	15:16:20
3	3258.500	CHIX	15:16:10
250	3258.500	LSE	15:16:07
124	3258.500	LSE	15:16:07
165	3258.000	CHIX	15:15:50
99	3257.500	CHIX	15:15:15
666	3258.000	LSE	15:15:15
86	3258.000	CHIX	15:15:03
96	3255.500	CHIX	15:14:20
550	3255.500	LSE	15:14:20
674	3256.000	LSE	15:14:19
80	3256.000	CHIX	15:14:19
603	3254.500	LSE	15:13:28
58	3255.000	CHIX	15:13:05
37	3255.000	CHIX	15:13:05
121	3255.000	BATE	15:13:05
61	3255.500	CHIX	15:13:03
72	3255.500	BATE	15:13:03
45	3255.500	BATE	15:13:03
83	3255.500	CHIX	15:13:03
8	3255.500	BATE	15:13:03
105	3256.000	BATE	15:13:03
105	3256.000	CHIX	15:13:03
139	3256.000	BATE	15:13:03
89	3256.000	CHIX	15:13:03
250	3256.500	LSE	15:13:02
198	3256.000	LSE	15:12:39
220	3256.000	LSE	15:12:39
7	3255.000	CHIX	15:12:13
100	3255.000	CHIX	15:12:13
545	3255.000	LSE	15:12:08
47	3255.000	LSE	15:12:08
99	3255.000	CHIX	15:12:08
553	3255.000	LSE	15:12:08
117	3254.500	LSE	15:12:03
39	3254.500	LSE	15:12:03
82	3253.500	CHIX	15:10:40
632	3253.500	LSE	15:10:40
89	3253.500	CHIX	15:10:40
123	3253.500	BATE	15:10:40
86	3253.500	CHIX	15:10:40
413	3253.500	LSE	15:10:40
138	3253.500	LSE	15:10:40
124	3253.500	BATE	15:10:40
250	3254.000	LSE	15:10:36
182	3254.000	CHIX	15:10:34
2	3254.000	CHIX	15:10:11
121	3253.500	CHIX	15:09:42
89	3254.000	CHIX	15:09:40
3	3254.000	CHIX	15:09:40
422	3254.000	LSE	15:09:39
1	3254.000	CHIX	15:09:30
6	3254.000	LSE	15:09:30
73	3254.000	LSE	15:09:30
250	3254.000	LSE	15:09:30
40	3254.000	LSE	15:09:29
250	3254.000	LSE	15:09:29
3	3254.000	CHIX	15:09:29
2	3254.000	CHIX	15:09:27
2	3254.000	CHIX	15:09:26
156	3252.500	CHIX	15:09:02
566	3253.000	LSE	15:08:34
121	3253.000	BATE	15:08:34
107	3253.000	BATE	15:08:34
73	3253.500	CHIX	15:08:24
94	3253.500	CHIX	15:08:24
250	3254.000	LSE	15:08:15
11	3253.500	CHIX	15:08:09
123	3253.500	BATE	15:08:09
2	3254.500	CHIX	15:08:08
92	3254.500	CHIX	15:07:59
4	3254.500	CHIX	15:07:59
597	3254.500	LSE	15:07:53
112	3253.000	BATE	15:07:07
84	3253.000	CHIX	15:07:07
202	3253.500	BATE	15:06:59
657	3253.500	LSE	15:06:59
82	3254.000	CHIX	15:06:59
96	3254.000	CHIX	15:06:59
1	3254.000	CHIX	15:06:59
95	3254.000	CHIX	15:06:56
122	3254.000	CHIX	15:06:39
599	3254.000	LSE	15:06:39
49	3254.000	LSE	15:06:39
250	3253.500	LSE	15:06:22
250	3253.500	LSE	15:06:22
105	3252.500	BATE	15:05:53
75	3252.500	BATE	15:05:53
29	3252.500	BATE	15:05:53
99	3252.500	CHIX	15:05:47
91	3253.500	CHIX	15:05:34
3	3253.500	CHIX	15:05:34
604	3253.500	LSE	15:05:18
29	3252.000	BATE	15:05:03
47	3252.500	LSE	15:04:56
248	3252.500	LSE	15:04:56
120	3252.500	BATE	15:04:56
147	3252.500	BATE	15:04:56
23	3253.500	CHIX	15:04:46
39	3253.500	CHIX	15:04:46
29	3253.500	CHIX	15:04:46
33	3253.500	CHIX	15:04:46
36	3253.500	CHIX	15:04:46
163	3253.500	LSE	15:04:46
609	3253.500	LSE	15:04:46
40	3253.500	CHIX	15:04:46
26	3253.500	CHIX	15:04:46
21	3253.500	LSE	15:04:39
52	3253.500	LSE	15:04:39
23	3253.500	LSE	15:04:39
79	3253.500	CHIX	15:04:39
60	3253.500	CHIX	15:04:39
161	3253.500	CHIX	15:04:39
250	3251.000	LSE	15:04:06
21	3251.000	CHIX	15:03:44
124	3251.000	CHIX	15:03:44
568	3251.000	LSE	15:03:44
2	3251.000	LSE	15:03:43
1	3251.000	LSE	15:03:40
1	3251.000	LSE	15:03:40
1	3251.000	LSE	15:03:40
183	3248.000	CHIX	15:02:58
63	3248.000	CHIX	15:02:58
37	3248.000	CHIX	15:02:58
100	3248.000	CHIX	15:02:58
117	3248.000	BATE	15:02:58
586	3248.000	LSE	15:02:58
115	3248.500	BATE	15:02:21
658	3248.500	LSE	15:02:21
105	3248.500	BATE	15:02:21
84	3248.500	BATE	15:02:21
200	3249.000	CHIX	15:02:04
100	3249.000	CHIX	15:02:04
121	3249.000	BATE	15:02:04
250	3249.500	LSE	15:01:58
250	3249.500	LSE	15:01:58
82	3249.500	CHIX	15:01:56
123	3249.500	BATE	15:01:56
89	3249.500	CHIX	15:01:49
109	3248.500	CHIX	15:01:31
4	3249.000	CHIX	15:01:29
654	3250.500	LSE	15:01:15
105	3248.000	BATE	15:01:01
86	3248.000	CHIX	15:00:58
101	3248.500	CHIX	15:00:56
240	3248.000	LSE	15:00:29
250	3248.000	LSE	15:00:29
260	3248.500	LSE	15:00:29
250	3248.500	LSE	15:00:29
3	3248.500	LSE	15:00:26
615	3247.500	LSE	15:00:00
100	3248.000	CHIX	14:59:59
5	3248.000	CHIX	14:59:59
7	3247.000	CHIX	14:59:32
100	3247.000	CHIX	14:59:32
100	3247.000	CHIX	14:59:32
115	3247.000	BATE	14:59:32
90	3247.500	CHIX	14:59:25
88	3247.500	CHIX	14:59:25
111	3248.000	BATE	14:59:04
290	3248.500	LSE	14:59:04
191	3248.500	LSE	14:59:04
98	3248.500	LSE	14:59:04
122	3248.500	BATE	14:58:36
7	3248.500	BATE	14:58:36
13	3248.500	BATE	14:58:36
18	3248.500	BATE	14:58:36
59	3248.500	BATE	14:58:36
16	3248.500	BATE	14:58:36
132	3248.500	CHIX	14:58:35
100	3249.500	CHIX	14:58:35
85	3249.500	CHIX	14:58:35
666	3250.000	LSE	14:58:35
626	3249.500	LSE	14:58:21
158	3249.500	CHIX	14:58:21
53	3248.500	CHIX	14:57:46
178	3248.500	LSE	14:57:46
250	3248.500	LSE	14:57:46
129	3248.500	LSE	14:57:46
96	3248.000	CHIX	14:57:41
18	3248.000	CHIX	14:57:41
117	3246.500	BATE	14:57:06
210	3247.500	LSE	14:56:54
250	3247.500	LSE	14:56:54
80	3247.000	CHIX	14:56:54
92	3247.000	CHIX	14:56:35
96	3247.000	CHIX	14:56:18
126	3247.000	BATE	14:56:18
154	3248.500	LSE	14:56:18
457	3248.500	LSE	14:56:18
124	3248.500	BATE	14:56:18
95	3248.500	CHIX	14:56:18
581	3248.000	LSE	14:55:44
31	3248.500	CHIX	14:55:35
54	3248.500	CHIX	14:55:35
93	3248.500	CHIX	14:55:35
183	3248.500	BATE	14:55:17
119	3250.000	LSE	14:55:17
290	3250.000	LSE	14:55:17
250	3250.000	LSE	14:55:17
89	3249.500	CHIX	14:55:17
80	3250.000	CHIX	14:55:17
81	3250.000	CHIX	14:55:16
54	3250.000	LSE	14:55:09
120	3250.000	LSE	14:55:09
643	3250.000	LSE	14:55:09
95	3249.500	CHIX	14:54:58
107	3249.500	BATE	14:54:58
593	3249.500	LSE	14:54:58
82	3249.500	CHIX	14:54:58
82	3249.500	CHIX	14:54:58
143	3249.000	CHIX	14:54:14
641	3249.000	LSE	14:54:14
81	3248.500	CHIX	14:53:30
24	3248.500	CHIX	14:53:19
64	3248.500	CHIX	14:53:19
57	3249.000	BATE	14:53:16
33	3249.500	BATE	14:53:16
100	3249.000	BATE	14:53:16
107	3249.000	BATE	14:53:16
624	3249.500	LSE	14:53:09
200	3249.000	CHIX	14:52:23
27	3249.000	CHIX	14:52:23
2	3249.000	CHIX	14:52:23
565	3249.000	LSE	14:52:22
123	3249.000	BATE	14:52:20
98	3249.000	BATE	14:52:20
88	3249.500	CHIX	14:52:15
85	3250.000	CHIX	14:52:14
100	3250.000	BATE	14:52:14
89	3250.000	CHIX	14:52:14
573	3250.000	LSE	14:51:48
3	3250.000	LSE	14:51:48
3	3250.000	CHIX	14:51:47
23	3250.000	CHIX	14:51:27
4	3250.000	CHIX	14:51:27
6	3250.000	CHIX	14:51:26
7	3250.000	CHIX	14:51:26
681	3249.500	LSE	14:51:24
98	3249.500	CHIX	14:51:24
32	3249.500	CHIX	14:50:53
8	3249.000	BATE	14:50:38
120	3250.000	BATE	14:50:38
568	3250.000	LSE	14:50:37
116	3250.500	BATE	14:50:24
99	3250.500	CHIX	14:50:24
116	3250.500	CHIX	14:50:24
129	3251.000	BATE	14:50:13
621	3251.000	LSE	14:50:12
118	3251.000	BATE	14:50:12
224	3251.000	CHIX	14:50:12
294	3251.000	LSE	14:50:12
281	3251.000	LSE	14:50:12
89	3251.500	CHIX	14:49:54
257	3251.500	CHIX	14:49:36
600	3251.500	LSE	14:49:36
5	3247.500	LSE	14:48:53
12	3246.000	BATE	14:48:30
55	3246.500	BATE	14:48:30
100	3246.000	BATE	14:48:30
13	3246.000	BATE	14:48:30
613	3246.000	LSE	14:48:29
119	3246.000	CHIX	14:48:29
101	3247.000	BATE	14:47:57
31	3247.000	CHIX	14:47:57
108	3247.000	BATE	14:47:57
85	3247.000	CHIX	14:47:57
58	3247.000	CHIX	14:47:43
68	3247.000	CHIX	14:47:43
22	3247.000	CHIX	14:47:42
91	3247.000	CHIX	14:47:42
605	3247.500	LSE	14:47:41
89	3247.500	CHIX	14:47:23
98	3248.000	CHIX	14:47:10
98	3248.000	CHIX	14:47:10
636	3248.000	LSE	14:47:10
14	3248.500	CHIX	14:46:55
66	3248.500	CHIX	14:46:55
14	3248.500	CHIX	14:46:55
58	3247.000	BATE	14:46:28
44	3247.000	BATE	14:46:28
148	3247.500	CHIX	14:46:23
405	3247.500	LSE	14:46:23
223	3247.500	LSE	14:46:23
156	3248.000	CHIX	14:46:01
632	3248.000	LSE	14:46:01
69	3247.500	BATE	14:45:27
18	3247.500	BATE	14:45:27
16	3247.500	BATE	14:45:27
60	3248.500	CHIX	14:45:25
25	3248.500	CHIX	14:45:25
113	3248.500	BATE	14:45:25
166	3248.500	BATE	14:45:25
126	3249.000	CHIX	14:45:09
99	3250.000	CHIX	14:45:08
100	3249.500	BATE	14:45:08
654	3251.000	LSE	14:45:00
115	3251.500	CHIX	14:45:00
711	3251.500	LSE	14:45:00
46	3249.500	CHIX	14:44:37
100	3249.500	CHIX	14:44:37
188	3249.500	BATE	14:44:37
101	3249.000	BATE	14:44:37
625	3249.000	LSE	14:44:23
108	3249.000	BATE	14:44:23
107	3245.500	CHIX	14:43:37
92	3245.500	CHIX	14:43:37
119	3246.000	CHIX	14:43:36
120	3246.500	BATE	14:43:36
577	3246.000	LSE	14:43:26
93	3247.500	CHIX	14:43:04
392	3247.500	CHIX	14:43:04
559	3246.500	LSE	14:43:04
873	3247.500	LSE	14:43:04
179	3244.500	LSE	14:42:18
77	3244.000	BATE	14:42:18
36	3244.000	BATE	14:42:18
63	3243.500	CHIX	14:41:23
17	3243.500	CHIX	14:41:23
143	3245.000	CHIX	14:41:10
108	3245.000	CHIX	14:41:10
3	3245.000	CHIX	14:41:10
117	3245.000	BATE	14:41:10
76	3245.000	BATE	14:41:10
58	3245.000	BATE	14:41:10
103	3245.500	CHIX	14:41:09
613	3245.500	LSE	14:41:09
6	3246.000	BATE	14:41:09
70	3246.000	CHIX	14:41:09
38	3245.500	BATE	14:41:06
11	3245.500	BATE	14:41:06
72	3245.500	BATE	14:41:06
5	3245.500	CHIX	14:40:48
128	3245.500	CHIX	14:40:48
165	3245.500	BATE	14:40:48
614	3245.000	LSE	14:40:48
71	3245.000	CHIX	14:40:48
74	3244.500	CHIX	14:40:10
95	3244.500	CHIX	14:40:10
251	3244.500	LSE	14:40:10
309	3244.500	LSE	14:40:10
14	3244.500	CHIX	14:40:10
113	3244.500	BATE	14:40:10
569	3245.000	LSE	14:40:08
1	3245.500	CHIX	14:40:06
60	3245.500	CHIX	14:40:06
28	3245.500	CHIX	14:40:06
1	3245.500	CHIX	14:40:06
61	3245.000	BATE	14:40:00
100	3243.500	CHIX	14:39:46
4	3243.500	CHIX	14:39:46
660	3243.000	LSE	14:39:31
13	3243.000	CHIX	14:39:31
177	3243.000	CHIX	14:39:31
148	3243.000	CHIX	14:39:24
35	3243.000	CHIX	14:39:20
586	3242.500	LSE	14:39:14
3	3242.000	BATE	14:37:58
23	3242.000	BATE	14:37:58
24	3242.000	BATE	14:37:58
60	3242.000	BATE	14:37:58
99	3242.000	CHIX	14:37:58
18	3242.000	CHIX	14:37:58
28	3242.000	BATE	14:37:58
230	3242.000	BATE	14:37:58
129	3242.000	CHIX	14:37:58
9	3242.000	CHIX	14:37:58
88	3242.000	CHIX	14:37:56
95	3242.000	CHIX	14:37:56
89	3244.000	LSE	14:37:50
106	3244.000	BATE	14:37:50
125	3244.000	LSE	14:37:50
250	3244.000	LSE	14:37:50
313	3244.000	LSE	14:37:50
110	3243.500	BATE	14:37:50
702	3243.500	LSE	14:37:50
300	3241.500	CHIX	14:36:59
4	3241.500	CHIX	14:36:59
102	3240.000	CHIX	14:36:23
169	3241.000	CHIX	14:36:15
223	3240.500	CHIX	14:36:15
95	3240.500	LSE	14:36:14
474	3240.500	LSE	14:36:14
616	3240.500	LSE	14:36:14
121	3240.000	BATE	14:35:40
134	3242.000	CHIX	14:35:36
100	3242.000	CHIX	14:35:36
101	3242.000	BATE	14:35:36
114	3241.000	BATE	14:35:36
114	3241.000	BATE	14:35:36
24	3241.500	CHIX	14:35:36
23	3241.500	BATE	14:35:36
514	3241.500	CHIX	14:35:36
101	3241.500	BATE	14:35:36
652	3241.500	LSE	14:35:36
130	3241.000	CHIX	14:34:54
581	3241.000	LSE	14:34:54
18	3241.000	CHIX	14:34:54
71	3241.000	CHIX	14:34:54
179	3241.500	LSE	14:34:47
9	3241.500	LSE	14:34:45
149	3240.000	BATE	14:34:01
62	3240.500	CHIX	14:34:00
96	3240.500	CHIX	14:34:00
75	3240.500	CHIX	14:34:00
585	3240.500	LSE	14:34:00
52	3240.500	CHIX	14:34:00
47	3240.500	CHIX	14:34:00
109	3241.000	BATE	14:33:15
128	3241.500	BATE	14:33:14
658	3241.500	LSE	14:33:14
10	3242.000	CHIX	14:33:13
49	3242.000	CHIX	14:33:13
175	3242.000	BATE	14:33:13
81	3242.000	CHIX	14:33:13
63	3242.000	CHIX	14:33:12
113	3242.500	CHIX	14:33:11
139	3242.500	BATE	14:33:11
7	3243.500	CHIX	14:32:49
8	3243.000	CHIX	14:32:49
92	3243.000	CHIX	14:32:40
89	3243.000	CHIX	14:32:40
110	3243.500	BATE	14:32:40
268	3244.000	CHIX	14:32:40
400	3244.000	LSE	14:32:38
565	3244.000	LSE	14:32:38
7	3244.000	LSE	14:32:32
41	3244.500	CHIX	14:32:22
6	3244.500	CHIX	14:32:22
176	3244.500	CHIX	14:31:59
36	3244.500	CHIX	14:31:59
131	3244.500	BATE	14:31:59
184	3244.500	CHIX	14:31:59
111	3245.000	BATE	14:31:46
71	3245.000	BATE	14:31:46
100	3246.000	BATE	14:31:43
4	3246.000	BATE	14:31:43
4	3246.000	BATE	14:31:43
545	3246.000	LSE	14:31:41
129	3246.000	LSE	14:31:41
270	3246.500	LSE	14:31:37
182	3246.500	BATE	14:31:37
34	3246.500	LSE	14:31:37
252	3246.500	CHIX	14:31:37
254	3246.500	LSE	14:31:37
1	3246.500	LSE	14:31:37
5	3246.500	CHIX	14:31:37
22	3246.000	BATE	14:31:26
99	3245.500	CHIX	14:31:06
120	3245.500	CHIX	14:31:06
673	3245.500	LSE	14:31:06
81	3245.500	CHIX	14:30:56
819	3244.500	LSE	14:30:23
123	3244.500	BATE	14:30:23
100	3245.000	BATE	14:30:22
104	3245.000	BATE	14:30:22
115	3245.000	BATE	14:30:22
100	3245.000	CHIX	14:30:22
100	3245.000	CHIX	14:30:22
194	3245.000	CHIX	14:30:22
98	3245.000	CHIX	14:30:22
21	3245.000	BATE	14:30:07
26	3245.000	BATE	14:30:07
68	3245.000	BATE	14:30:07
206	3245.500	CHIX	14:30:06
572	3244.000	LSE	14:29:52
3	3244.000	LSE	14:29:51
2	3244.000	LSE	14:29:51
104	3243.500	BATE	14:29:51
140	3243.500	LSE	14:29:31
5	3243.500	LSE	14:29:31
108	3243.500	LSE	14:29:31
166	3242.500	CHIX	14:29:04
68	3242.500	CHIX	14:29:04
127	3242.000	BATE	14:29:04
80	3242.000	CHIX	14:29:04
619	3242.500	LSE	14:29:04
3	3242.000	CHIX	14:29:02
370	3240.500	LSE	14:28:02
274	3240.500	LSE	14:28:02
98	3240.500	CHIX	14:28:02
95	3240.500	CHIX	14:28:02
573	3239.500	LSE	14:27:31
158	3239.500	CHIX	14:27:27
589	3236.500	LSE	14:26:25
96	3236.500	CHIX	14:26:25
88	3236.500	CHIX	14:26:25
670	3237.000	LSE	14:26:13
55	3236.500	CHIX	14:25:16
32	3236.500	CHIX	14:25:16
30	3236.500	CHIX	14:25:16
5	3236.000	CHIX	14:25:16
596	3236.500	LSE	14:25:15
8	3236.500	LSE	14:25:15
116	3236.500	BATE	14:25:15
41	3236.500	BATE	14:25:15
74	3236.500	BATE	14:25:12
68	3236.500	BATE	14:25:12
36	3236.500	BATE	14:25:12
623	3237.000	LSE	14:25:06
3	3237.000	CHIX	14:25:06
96	3237.000	CHIX	14:25:06
90	3237.000	CHIX	14:25:06
91	3238.000	LSE	14:23:53
466	3238.000	LSE	14:23:53
95	3237.500	CHIX	14:23:53
654	3239.000	LSE	14:23:26
109	3237.000	BATE	14:23:01
78	3237.500	CHIX	14:23:01
49	3237.500	CHIX	14:23:01
668	3238.500	LSE	14:23:00
597	3238.000	LSE	14:22:10
582	3237.000	LSE	14:21:29
95	3237.500	CHIX	14:21:29
93	3239.500	CHIX	14:20:54
116	3240.000	BATE	14:20:54
92	3240.500	CHIX	14:20:41
104	3241.000	BATE	14:20:41
73	3241.000	BATE	14:20:41
86	3241.000	BATE	14:20:41
671	3241.000	LSE	14:20:41
93	3241.000	CHIX	14:20:41
638	3241.500	LSE	14:20:06
35	3241.500	LSE	14:20:06
554	3240.500	LSE	14:19:39
95	3240.500	CHIX	14:19:39
250	3240.000	LSE	14:18:41
72	3240.000	LSE	14:18:41
610	3239.500	LSE	14:18:41
85	3237.000	CHIX	14:17:51
17	3237.500	LSE	14:17:51
38	3237.500	LSE	14:17:51
581	3237.500	LSE	14:17:51
30	3237.500	CHIX	14:17:51
51	3237.500	CHIX	14:17:51
561	3237.500	LSE	14:17:51
94	3237.500	CHIX	14:17:51
654	3238.000	LSE	14:17:33
250	3237.500	LSE	14:16:55
90	3237.000	BATE	14:16:33
44	3237.000	BATE	14:16:33
7	3237.000	BATE	14:16:33
99	3237.000	BATE	14:16:33
95	3237.000	CHIX	14:16:33
579	3237.500	LSE	14:16:16
99	3237.000	CHIX	14:15:35
636	3237.500	LSE	14:15:27
127	3237.500	CHIX	14:15:27
94	3238.000	CHIX	14:15:24
550	3237.000	LSE	14:15:06
4	3237.500	CHIX	14:15:05
4	3237.000	LSE	14:14:41
230	3237.000	LSE	14:14:32
584	3237.500	LSE	14:14:32
122	3237.500	BATE	14:13:36
21	3238.000	CHIX	14:13:25
16	3238.000	CHIX	14:13:25
88	3238.000	CHIX	14:13:25
667	3238.500	LSE	14:13:25
255	3239.000	LSE	14:13:25
331	3239.000	LSE	14:13:25
559	3237.500	LSE	14:12:23
124	3235.500	BATE	14:11:31
88	3235.500	CHIX	14:11:31
614	3236.500	LSE	14:11:31
115	3236.500	BATE	14:11:31
111	3236.500	CHIX	14:11:31
92	3237.500	CHIX	14:11:15
98	3237.500	CHIX	14:11:15
605	3238.000	LSE	14:11:14
566	3238.500	LSE	14:11:12
115	3237.500	BATE	14:10:29
323	3238.000	LSE	14:10:08
275	3238.000	LSE	14:10:08
583	3237.500	LSE	14:09:34
128	3237.500	BATE	14:09:34
72	3238.000	CHIX	14:09:34
29	3238.000	CHIX	14:09:34
662	3238.000	LSE	14:09:00
94	3238.000	CHIX	14:09:00
94	3238.500	CHIX	14:08:53
85	3238.500	CHIX	14:08:53
76	3238.500	LSE	14:08:32
250	3238.500	LSE	14:08:32
250	3238.500	LSE	14:08:32
230	3238.000	LSE	14:08:32
83	3238.500	CHIX	14:08:32
71	3237.500	LSE	14:08:17
636	3237.000	LSE	14:08:11
50	3237.000	LSE	14:08:11
24	3237.000	LSE	14:07:21
656	3237.000	LSE	14:07:21
250	3235.000	LSE	14:07:10
569	3231.000	LSE	14:06:02
10	3231.500	CHIX	14:05:48
624	3230.500	LSE	14:05:23
83	3230.500	CHIX	14:05:23
99	3230.500	CHIX	14:05:23
110	3230.500	BATE	14:05:23
657	3231.000	LSE	14:05:07
884	3231.500	LSE	14:05:02
131	3231.500	CHIX	14:05:02
83	3231.500	CHIX	14:05:02
1	3231.500	LSE	14:05:00
29	3231.500	BATE	14:04:53
33	3231.500	BATE	14:04:53
32	3231.500	BATE	14:04:53
37	3231.500	BATE	14:04:53
42	3231.500	BATE	14:04:53
47	3231.500	BATE	14:04:53
53	3231.500	BATE	14:04:53
619	3231.000	LSE	14:04:23
5	3231.000	CHIX	14:04:21
5	3231.000	LSE	14:04:21
89	3230.000	BATE	14:03:16
681	3230.000	LSE	14:03:16
94	3230.500	CHIX	14:03:16
18	3230.500	CHIX	14:03:16
78	3230.500	CHIX	14:03:16
129	3231.000	LSE	14:02:50
418	3231.000	LSE	14:02:50
504	3231.500	LSE	14:02:46
240	3230.500	LSE	14:02:30
88	3230.500	CHIX	14:02:22
280	3230.500	LSE	14:02:17
856	3230.500	LSE	14:02:17
122	3230.000	BATE	14:01:15
91	3230.500	CHIX	14:01:14
191	3231.000	LSE	14:01:11
401	3231.000	LSE	14:01:11
611	3231.500	LSE	14:01:10
200	3232.000	LSE	14:00:58
100	3231.500	LSE	14:00:58
283	3232.000	LSE	14:00:58
83	3230.000	CHIX	13:59:57
461	3230.500	LSE	13:59:39
200	3230.500	LSE	13:59:39
103	3231.500	CHIX	13:59:22
528	3232.000	LSE	13:59:21
134	3232.000	LSE	13:59:21
557	3230.000	LSE	13:58:46
602	3229.000	LSE	13:58:29
72	3227.000	LSE	13:58:01
203	3227.000	LSE	13:58:01
286	3227.000	LSE	13:58:01
57	3227.000	LSE	13:58:01
44	3227.500	BATE	13:57:31
59	3227.500	BATE	13:57:31
99	3228.000	CHIX	13:57:31
230	3228.000	LSE	13:57:31
1	3228.500	CHIX	13:57:31
100	3228.000	CHIX	13:57:31
205	3228.500	LSE	13:57:31
106	3228.500	LSE	13:57:31
156	3228.500	LSE	13:57:31
100	3228.000	CHIX	13:57:31
89	3228.000	CHIX	13:57:31
880	3228.500	LSE	13:57:31
550	3228.500	LSE	13:57:31
240	3225.500	LSE	13:56:07
589	3225.500	LSE	13:55:15
106	3226.000	BATE	13:55:15
1	3226.000	BATE	13:55:15
100	3226.500	LSE	13:55:03
385	3226.500	LSE	13:55:03
100	3226.500	LSE	13:55:03
100	3227.000	BATE	13:55:03
91	3227.000	CHIX	13:55:03
103	3227.500	BATE	13:54:47
752	3228.500	LSE	13:54:41
83	3228.500	CHIX	13:54:41
109	3228.500	CHIX	13:54:41
3	3229.000	LSE	13:54:38
419	3229.000	LSE	13:54:37
96	3229.000	CHIX	13:54:37
202	3229.000	LSE	13:54:37
3	3228.000	LSE	13:54:11
290	3227.500	LSE	13:54:05
559	3225.500	LSE	13:53:46
108	3224.500	BATE	13:52:31
4	3225.500	LSE	13:52:31
547	3225.500	LSE	13:52:31
61	3225.500	CHIX	13:52:18
39	3225.500	CHIX	13:52:18
681	3226.000	LSE	13:52:02
661	3226.500	LSE	13:52:02
290	3226.500	LSE	13:51:11
293	3226.500	LSE	13:51:11
34	3225.500	LSE	13:50:49
38	3225.500	BATE	13:50:48
77	3225.500	BATE	13:50:48
56	3226.500	BATE	13:50:45
100	3226.500	BATE	13:50:45
76	3226.500	LSE	13:50:45
98	3227.000	CHIX	13:50:45
292	3228.000	LSE	13:50:39
90	3228.000	CHIX	13:50:25
89	3229.000	CHIX	13:50:06
94	3229.000	CHIX	13:50:06
40	3229.500	LSE	13:50:06
610	3230.500	LSE	13:50:04
10	3229.500	LSE	13:49:36
500	3229.500	LSE	13:49:36
4	3229.500	LSE	13:49:36
20	3229.000	CHIX	13:49:25
78	3229.000	CHIX	13:49:25
661	3230.000	LSE	13:49:25
547	3230.500	LSE	13:49:24
568	3229.500	LSE	13:49:02
10	3229.500	LSE	13:49:01
303	3229.500	LSE	13:48:56
85	3229.500	CHIX	13:48:56
300	3229.500	LSE	13:48:56
100	3228.500	BATE	13:48:21
6	3228.500	BATE	13:48:21
124	3228.500	BATE	13:48:21
300	3230.000	LSE	13:47:33
277	3230.000	LSE	13:47:33
122	3231.000	LSE	13:47:29
250	3231.000	LSE	13:47:29
479	3231.000	LSE	13:47:29
101	3230.000	CHIX	13:47:16
2	3230.000	CHIX	13:47:05
10	3230.000	CHIX	13:47:04
10	3230.000	CHIX	13:47:04
90	3230.500	CHIX	13:46:46
307	3231.000	LSE	13:46:46
300	3231.000	LSE	13:46:46
10	3231.000	LSE	13:46:46
577	3231.500	LSE	13:46:40
151	3231.500	LSE	13:46:40
250	3231.500	LSE	13:46:40
19	3225.500	LSE	13:45:31
134	3225.500	CHIX	13:45:31
114	3226.000	BATE	13:45:31
14	3226.000	BATE	13:45:31
2	3225.500	CHIX	13:45:31
32	3225.500	LSE	13:45:31
386	3225.500	LSE	13:45:31
57	3225.500	LSE	13:45:31
106	3226.000	BATE	13:45:31
57	3225.500	LSE	13:45:31
645	3226.000	LSE	13:45:30
1355	3227.000	LSE	13:45:20
83	3227.000	CHIX	13:45:20
10	3226.500	LSE	13:45:00
74	3226.500	LSE	13:44:26
22	3227.000	CHIX	13:44:26
81	3227.000	CHIX	13:44:26
100	3227.000	CHIX	13:44:26
165	3227.000	LSE	13:44:15
41	3227.000	LSE	13:44:15
400	3227.000	LSE	13:44:13
478	3227.000	LSE	13:44:11
161	3227.000	LSE	13:44:11
40	3227.000	CHIX	13:43:52
110	3227.000	BATE	13:43:51
12	3227.000	BATE	13:43:51
97	3227.000	BATE	13:43:51
130	3227.000	LSE	13:43:30
542	3227.000	LSE	13:43:30
25	3226.500	CHIX	13:43:11
50	3226.500	CHIX	13:43:11
50	3226.500	CHIX	13:43:11
240	3225.000	LSE	13:42:36
10	3225.000	LSE	13:42:36
300	3225.000	LSE	13:42:36
616	3225.500	LSE	13:42:36
18	3225.500	LSE	13:42:32
10	3224.000	BATE	13:42:15
382	3224.500	LSE	13:42:14
69	3224.500	LSE	13:42:14
178	3224.500	LSE	13:42:14
568	3224.500	LSE	13:42:02
84	3222.500	CHIX	13:41:31
611	3223.000	LSE	13:41:31
4	3220.500	CHIX	13:40:51
386	3220.500	LSE	13:40:41
109	3220.500	LSE	13:40:39
134	3220.500	LSE	13:40:39
87	3219.000	CHIX	13:40:00
630	3220.000	LSE	13:40:00
138	3220.000	LSE	13:40:00
409	3220.000	LSE	13:40:00
568	3221.000	LSE	13:39:28
97	3220.000	CHIX	13:39:23
98	3221.500	CHIX	13:39:13
351	3222.000	LSE	13:39:12
212	3222.000	LSE	13:39:12
660	3222.500	LSE	13:39:08
126	3221.500	LSE	13:39:05
474	3221.500	LSE	13:39:05
589	3220.000	LSE	13:38:39
40	3219.500	LSE	13:38:26
597	3215.500	LSE	13:37:58
86	3217.000	CHIX	13:37:34
300	3217.500	LSE	13:37:29
283	3217.500	LSE	13:37:29
121	3218.500	CHIX	13:37:13
106	3219.000	BATE	13:37:12
400	3219.000	LSE	13:37:04
196	3219.000	LSE	13:37:04
44	3220.000	CHIX	13:36:59
1	3220.500	LSE	13:36:59
266	3220.500	LSE	13:36:59
400	3220.500	LSE	13:36:59
100	3221.500	LSE	13:36:51
24	3220.500	CHIX	13:36:32
654	3220.500	LSE	13:36:23
100	3218.500	LSE	13:36:07
100	3218.500	LSE	13:36:07
65	3218.500	LSE	13:36:07
400	3218.500	LSE	13:36:07
87	3217.000	CHIX	13:35:48
117	3217.500	BATE	13:35:34
156	3217.500	LSE	13:35:33
7	3217.500	BATE	13:35:33
200	3217.500	LSE	13:35:33
100	3217.500	LSE	13:35:33
100	3217.500	LSE	13:35:33
33	3218.500	CHIX	13:35:24
54	3219.000	CHIX	13:35:18
44	3219.000	CHIX	13:35:18
382	3219.500	LSE	13:35:18
100	3219.500	LSE	13:35:18
99	3219.500	LSE	13:35:18
210	3220.000	LSE	13:35:06
589	3221.000	LSE	13:35:00
212	3218.500	LSE	13:34:39
155	3218.500	LSE	13:34:39
72	3218.500	LSE	13:34:39
225	3218.500	LSE	13:34:39
598	3219.000	LSE	13:34:39
240	3216.000	LSE	13:34:06
323	3216.000	LSE	13:34:06
294	3217.000	LSE	13:33:56
328	3217.000	LSE	13:33:56
100	3218.000	BATE	13:33:45
58	3218.000	CHIX	13:33:45
41	3218.000	CHIX	13:33:45
40	3218.000	CHIX	13:33:45
40	3218.000	CHIX	13:33:45
245	3218.500	LSE	13:33:34
346	3218.500	LSE	13:33:34
85	3218.500	LSE	13:33:23
400	3218.500	LSE	13:33:23
100	3218.500	LSE	13:33:23
22	3218.500	LSE	13:33:23
607	3220.000	LSE	13:33:17
510	3221.000	LSE	13:32:50
217	3220.500	LSE	13:32:50
400	3220.500	LSE	13:32:50
82	3221.500	CHIX	13:32:31
250	3223.000	LSE	13:32:31
69	3223.000	LSE	13:32:31
300	3223.000	LSE	13:32:31
657	3222.500	LSE	13:32:31
36	3223.500	BATE	13:32:04
30	3223.500	BATE	13:32:03
13	3223.500	BATE	13:32:03
13	3223.500	BATE	13:32:03
30	3223.500	BATE	13:32:03
1	3223.500	BATE	13:32:03
90	3223.500	BATE	13:32:03
27	3223.500	BATE	13:32:03
97	3223.500	CHIX	13:32:03
80	3223.500	CHIX	13:32:01
563	3224.000	LSE	13:31:57
100	3224.000	LSE	13:31:55
1	3224.000	LSE	13:31:52
675	3225.500	LSE	13:31:52
600	3224.000	LSE	13:31:33
98	3224.000	CHIX	13:31:18
96	3224.000	LSE	13:31:17
562	3224.000	LSE	13:31:17
3	3224.500	BATE	13:31:16
24	3224.500	CHIX	13:31:14
84	3224.500	LSE	13:31:14
337	3224.500	LSE	13:31:14
84	3224.500	LSE	13:31:14
100	3224.500	LSE	13:31:14
65	3224.500	LSE	13:31:14
23	3226.500	LSE	13:30:38
15	3226.500	LSE	13:30:38
579	3226.500	LSE	13:30:38
567	3226.500	LSE	13:30:26
626	3224.000	LSE	13:30:07
27	3229.000	CHIX	13:29:59
23	3229.000	CHIX	13:29:59
117	3230.500	BATE	13:29:58
213	3231.500	LSE	13:29:55
636	3231.500	LSE	13:29:55
593	3232.000	LSE	13:29:55
19	3233.000	CHIX	13:29:24
100	3232.500	CHIX	13:29:24
3	3232.500	CHIX	13:29:24
89	3233.000	CHIX	13:29:20
115	3233.500	BATE	13:28:30
86	3235.500	CHIX	13:28:06
102	3235.500	BATE	13:28:06
159	3235.500	BATE	13:28:06
130	3235.500	CHIX	13:28:06
628	3236.000	LSE	13:28:06
3	3236.000	CHIX	13:28:06
94	3236.000	CHIX	13:27:53
42	3236.000	BATE	13:26:28
80	3236.000	BATE	13:26:28
97	3236.000	CHIX	13:26:28
106	3236.000	BATE	13:26:28
244	3236.000	LSE	13:26:07
416	3236.000	LSE	13:26:06
3	3237.000	CHIX	13:26:06
164	3236.500	CHIX	13:25:58
104	3233.000	LSE	13:24:12
142	3233.000	LSE	13:24:12
62	3233.000	LSE	13:24:12
172	3233.000	LSE	13:24:12
203	3233.000	LSE	13:24:12
75	3234.000	CHIX	13:24:12
80	3234.000	CHIX	13:24:12
7	3234.000	CHIX	13:24:12
603	3233.500	LSE	13:23:54
315	3229.000	LSE	13:22:56
49	3229.000	LSE	13:22:32
97	3228.500	CHIX	13:20:24
666	3229.500	LSE	13:20:15
122	3228.500	CHIX	13:19:15
106	3230.000	CHIX	13:17:46
600	3231.500	LSE	13:17:42
95	3231.500	CHIX	13:17:42
114	3231.500	BATE	13:17:42
104	3232.000	BATE	13:17:18
66	3233.500	CHIX	13:15:59
34	3233.500	CHIX	13:15:59
589	3234.000	LSE	13:15:55
100	3234.500	CHIX	13:15:27
95	3232.000	CHIX	13:13:45
570	3233.000	LSE	13:13:45
108	3231.500	BATE	13:13:45
166	3233.500	LSE	13:13:35
142	3233.500	LSE	13:13:35
581	3233.500	LSE	13:12:06
110	3233.500	BATE	13:12:06
30	3233.500	BATE	13:12:06
71	3233.500	BATE	13:12:06
9	3234.500	CHIX	13:12:03
100	3234.500	CHIX	13:12:03
55	3234.500	CHIX	13:12:03
26	3234.500	CHIX	13:11:36
90	3234.000	CHIX	13:11:05
280	3235.000	LSE	13:10:19
100	3235.000	CHIX	13:10:19
32	3235.000	CHIX	13:10:19
100	3234.500	LSE	13:09:41
105	3234.500	LSE	13:09:41
11	3234.000	BATE	13:07:48
96	3234.000	BATE	13:07:48
84	3234.000	CHIX	13:07:48
671	3234.000	LSE	13:07:48
130	3234.000	BATE	13:07:48
116	3234.000	BATE	13:07:48
98	3234.500	CHIX	13:07:17
42	3233.500	CHIX	13:06:09
4	3233.500	CHIX	13:06:09
57	3234.000	CHIX	13:06:06
80	3234.000	CHIX	13:06:06
189	3233.500	LSE	13:05:39
200	3233.500	LSE	13:05:39
282	3233.500	LSE	13:05:39
89	3233.500	CHIX	13:05:39
2	3234.000	CHIX	13:05:39
87	3234.000	CHIX	13:05:39
200	3233.000	LSE	13:04:57
92	3230.000	CHIX	13:04:01
262	3231.000	LSE	13:03:47
85	3230.500	CHIX	13:03:04
105	3230.500	BATE	13:03:03
663	3230.500	LSE	13:03:03
46	3231.000	CHIX	13:02:21
111	3230.500	BATE	13:01:02
88	3230.500	CHIX	13:01:02
598	3231.000	LSE	13:01:02
41	3231.500	LSE	13:00:24
682	3231.500	LSE	12:59:11
106	3231.500	BATE	12:59:11
154	3231.500	BATE	12:59:11
250	3232.500	LSE	12:58:44
88	3232.500	CHIX	12:57:48
7	3232.500	CHIX	12:57:48
92	3232.500	CHIX	12:57:48
45	3232.500	CHIX	12:57:48
190	3232.000	LSE	12:57:26
363	3232.000	LSE	12:57:26
97	3231.500	CHIX	12:57:14
130	3231.500	CHIX	12:57:14
435	3230.500	LSE	12:55:21
179	3230.500	LSE	12:55:13
90	3230.500	CHIX	12:55:13
120	3230.000	BATE	12:53:47
145	3230.000	CHIX	12:53:17
74	3230.500	BATE	12:53:17
61	3230.500	BATE	12:53:17
2	3231.000	CHIX	12:53:11
200	3231.000	LSE	12:53:03
23	3230.500	LSE	12:53:03
222	3231.000	LSE	12:53:02
429	3231.000	LSE	12:53:02
48	3231.000	CHIX	12:53:01
81	3230.000	CHIX	12:52:27
115	3230.000	BATE	12:52:27
81	3226.500	CHIX	12:49:56
87	3226.500	CHIX	12:49:56
58	3227.000	CHIX	12:49:56
557	3227.000	LSE	12:49:56
81	3227.000	CHIX	12:49:56
45	3226.500	CHIX	12:49:05
625	3226.500	LSE	12:48:27
83	3227.000	CHIX	12:48:22
374	3225.000	LSE	12:47:19
230	3225.000	LSE	12:47:19
82	3220.500	CHIX	12:45:13
112	3221.000	BATE	12:45:01
95	3221.500	CHIX	12:44:15
3	3221.500	CHIX	12:44:15
445	3221.000	LSE	12:44:03
122	3222.000	BATE	12:44:02
18	3224.000	CHIX	12:43:09
69	3224.000	CHIX	12:43:09
105	3224.000	BATE	12:43:09
174	3224.000	BATE	12:43:09
557	3224.500	LSE	12:43:09
29	3224.500	LSE	12:43:02
218	3224.000	LSE	12:42:10
91	3224.500	CHIX	12:42:10
348	3224.000	LSE	12:42:10
94	3224.000	CHIX	12:42:10
62	3224.000	LSE	12:42:10
46	3224.500	CHIX	12:42:10
198	3224.500	CHIX	12:42:10
19	3223.000	BATE	12:39:41
6	3223.500	LSE	12:39:41
23	3223.500	LSE	12:39:41
239	3223.500	LSE	12:39:33
373	3223.500	LSE	12:39:33
109	3223.500	CHIX	12:39:32
438	3224.000	LSE	12:39:32
147	3224.000	LSE	12:39:32
6	3223.500	BATE	12:39:16
3	3223.500	BATE	12:39:15
253	3223.000	LSE	12:38:15
50	3221.000	CHIX	12:36:40
30	3221.000	CHIX	12:36:38
15	3221.000	CHIX	12:36:02
79	3221.000	CHIX	12:36:01
100	3221.500	BATE	12:36:01
19	3223.500	BATE	12:35:51
100	3223.500	BATE	12:35:51
1	3223.000	BATE	12:35:51
103	3223.000	BATE	12:35:51
80	3223.000	CHIX	12:35:51
118	3223.000	BATE	12:35:51
94	3223.000	CHIX	12:35:51
257	3223.500	LSE	12:35:51
377	3223.500	LSE	12:35:51
108	3224.000	CHIX	12:35:05
682	3224.000	LSE	12:35:05
173	3224.000	LSE	12:33:53
7	3224.000	CHIX	12:33:53
16	3224.000	CHIX	12:33:53
43	3224.000	CHIX	12:33:53
31	3224.000	CHIX	12:33:53
86	3224.500	CHIX	12:33:53
396	3224.500	LSE	12:33:53
418	3224.500	LSE	12:33:53
32	3224.500	LSE	12:33:53
631	3222.000	LSE	12:32:15
99	3222.000	CHIX	12:32:15
9	3222.500	LSE	12:32:11
8	3222.000	LSE	12:32:11
601	3221.000	LSE	12:29:59
95	3221.000	CHIX	12:29:59
68	3221.000	BATE	12:29:59
49	3221.000	BATE	12:29:59
164	3221.000	BATE	12:29:59
576	3221.500	LSE	12:29:59
153	3221.500	CHIX	12:29:59
137	3220.500	CHIX	12:28:36
295	3220.500	LSE	12:28:36
9	3220.500	LSE	12:28:36
288	3220.500	LSE	12:28:36
9	3220.000	LSE	12:28:26
63	3220.000	LSE	12:28:26
682	3220.500	LSE	12:26:26
243	3220.500	CHIX	12:26:26
121	3219.500	BATE	12:23:33
648	3219.500	LSE	12:22:39
86	3219.000	CHIX	12:21:24
147	3219.000	CHIX	12:21:24
117	3220.000	CHIX	12:21:24
671	3219.500	LSE	12:21:24
100	3219.500	BATE	12:20:29
102	3219.500	BATE	12:20:29
17	3219.500	BATE	12:20:29
337	3220.500	LSE	12:19:15
136	3220.000	BATE	12:18:30
125	3220.000	CHIX	12:18:30
534	3220.000	LSE	12:18:30
105	3220.000	BATE	12:18:30
82	3220.500	CHIX	12:18:08
76	3221.000	CHIX	12:18:08
6	3221.000	CHIX	12:18:08
113	3220.500	BATE	12:17:38
63	3220.000	LSE	12:17:09
634	3220.500	LSE	12:16:41
94	3220.000	CHIX	12:15:24
107	3220.000	CHIX	12:15:24
113	3220.000	LSE	12:14:37
142	3220.000	LSE	12:14:37
88	3220.500	CHIX	12:14:36
134	3220.000	LSE	12:14:36
189	3220.000	LSE	12:14:36
9	3220.500	CHIX	12:14:31
130	3220.500	CHIX	12:13:31
627	3220.000	LSE	12:11:26
38	3220.000	LSE	12:11:26
200	3220.000	LSE	12:10:34
49	3219.500	CHIX	12:09:44
40	3219.500	CHIX	12:09:44
119	3220.000	BATE	12:09:30
95	3220.500	CHIX	12:09:02
81	3221.500	CHIX	12:09:02
12	3221.500	CHIX	12:09:02
11	3221.500	BATE	12:09:02
10	3221.500	CHIX	12:09:02
30	3221.500	BATE	12:09:02
28	3221.500	BATE	12:09:02
24	3221.500	CHIX	12:09:02
11	3221.500	BATE	12:09:02
40	3221.500	BATE	12:09:02
61	3221.500	CHIX	12:09:02
406	3221.500	LSE	12:09:00
683	3220.500	LSE	12:08:00
127	3220.500	CHIX	12:08:00
335	3220.000	LSE	12:05:48
291	3220.000	LSE	12:05:48
109	3220.000	BATE	12:05:48
113	3220.500	CHIX	12:05:48
373	3220.500	LSE	12:05:48
300	3220.500	LSE	12:05:48
1	3220.000	BATE	12:03:29
47	3220.000	BATE	12:03:29
74	3220.000	BATE	12:03:29
1	3220.000	BATE	12:03:29
98	3220.500	CHIX	12:03:27
114	3220.000	BATE	12:03:27
38	3220.500	CHIX	12:03:27
100	3220.500	CHIX	12:03:27
96	3220.500	CHIX	12:03:27
80	3220.500	CHIX	12:03:27
667	3220.500	LSE	12:03:27
61	3220.500	CHIX	12:03:27
50	3220.500	CHIX	12:03:11
5	3220.500	CHIX	12:02:52
5	3220.500	CHIX	12:02:52
660	3220.000	LSE	12:02:13
132	3220.000	CHIX	12:01:27
124	3220.000	BATE	12:01:27
250	3221.000	LSE	12:00:43
200	3221.000	LSE	12:00:43
86	3220.000	CHIX	11:59:33
51	3220.000	BATE	11:59:33
62	3220.000	BATE	11:59:33
96	3220.000	CHIX	11:59:33
659	3220.500	LSE	11:59:09
85	3220.500	CHIX	11:59:09
8	3220.500	CHIX	11:59:09
628	3221.000	LSE	11:59:07
96	3220.000	CHIX	11:57:03
114	3220.000	BATE	11:56:39
171	3220.500	CHIX	11:56:36
633	3221.000	LSE	11:56:36
105	3220.500	BATE	11:55:03
634	3220.500	LSE	11:55:03
95	3220.500	CHIX	11:53:35
599	3220.500	LSE	11:53:35
120	3220.500	BATE	11:53:35
102	3220.500	CHIX	11:53:35
98	3221.500	CHIX	11:51:07
17	3222.000	BATE	11:51:07
100	3222.000	BATE	11:51:07
82	3221.500	CHIX	11:51:07
83	3221.500	CHIX	11:51:07
108	3222.000	BATE	11:51:07
604	3222.000	LSE	11:51:07
103	3222.000	BATE	11:51:07
84	3221.500	CHIX	11:49:36
664	3222.000	LSE	11:49:36
87	3221.500	CHIX	11:47:31
91	3223.500	CHIX	11:46:57
609	3224.500	LSE	11:46:57
114	3223.000	BATE	11:45:35
100	3224.500	CHIX	11:45:22
110	3224.500	CHIX	11:45:22
104	3224.500	BATE	11:45:22
682	3224.500	LSE	11:44:10
92	3224.000	CHIX	11:43:36
88	3225.500	CHIX	11:43:14
94	3224.000	CHIX	11:42:24
615	3225.000	LSE	11:42:24
313	3230.500	LSE	11:40:01
251	3230.500	LSE	11:40:01
123	3230.500	BATE	11:40:01
81	3230.500	CHIX	11:40:01
85	3230.500	LSE	11:40:01
80	3230.500	LSE	11:40:01
399	3230.500	LSE	11:40:01
123	3230.500	BATE	11:40:01
103	3230.500	BATE	11:40:01
139	3230.500	CHIX	11:40:01
81	3231.000	CHIX	11:39:30
83	3231.000	CHIX	11:39:30
661	3231.000	LSE	11:38:21
95	3230.000	CHIX	11:37:45
76	3230.000	CHIX	11:35:45
7	3230.000	CHIX	11:35:45
618	3230.500	LSE	11:35:43
60	3229.500	CHIX	11:34:02
198	3229.000	CHIX	11:33:46
656	3229.000	LSE	11:33:46
124	3229.000	BATE	11:33:46
93	3230.500	LSE	11:32:26
112	3228.500	BATE	11:31:11
95	3229.500	CHIX	11:31:09
118	3230.500	CHIX	11:31:09
37	3230.500	BATE	11:31:09
121	3230.500	BATE	11:31:09
371	3230.500	LSE	11:31:08
95	3231.000	CHIX	11:30:48
11	3231.000	CHIX	11:30:47
633	3230.500	LSE	11:30:47
64	3230.500	BATE	11:30:47
4	3231.500	CHIX	11:29:16
189	3231.500	LSE	11:27:57
397	3231.500	LSE	11:27:57
14	3230.500	CHIX	11:27:10
86	3230.500	CHIX	11:27:10
73	3230.500	CHIX	11:27:10
228	3232.000	LSE	11:26:45
136	3232.000	LSE	11:26:45
97	3232.000	CHIX	11:26:45
113	3232.000	BATE	11:26:45
238	3232.000	LSE	11:26:45
11	3232.500	BATE	11:26:42
87	3232.500	CHIX	11:26:41
102	3233.000	BATE	11:24:46
123	3233.000	BATE	11:24:46
87	3233.000	CHIX	11:24:46
628	3233.500	LSE	11:24:46
91	3233.500	CHIX	11:24:46
556	3233.500	LSE	11:22:56
123	3234.000	CHIX	11:22:33
89	3234.500	CHIX	11:22:31
107	3234.500	BATE	11:22:31
82	3234.500	CHIX	11:22:31
689	3235.000	LSE	11:22:31
93	3233.500	CHIX	11:20:57
3	3233.500	CHIX	11:20:56
84	3232.500	CHIX	11:20:18
200	3231.000	LSE	11:19:11
359	3231.000	LSE	11:19:11
613	3231.000	LSE	11:19:11
113	3231.500	BATE	11:18:31
21	3232.000	CHIX	11:18:27
63	3232.000	CHIX	11:18:27
30	3232.000	CHIX	11:17:13
50	3232.000	CHIX	11:17:13
20	3232.000	CHIX	11:17:13
67	3232.000	CHIX	11:17:13
675	3232.500	LSE	11:17:13
101	3232.500	BATE	11:17:13
86	3233.000	CHIX	11:16:26
89	3235.500	CHIX	11:14:34
112	3236.000	BATE	11:14:22
665	3236.500	LSE	11:14:22
120	3237.000	CHIX	11:14:22
121	3237.500	BATE	11:14:16
168	3237.500	BATE	11:14:16
80	3238.000	CHIX	11:14:14
108	3238.000	BATE	11:14:07
85	3238.000	CHIX	11:14:07
640	3238.000	LSE	11:13:27
168	3236.000	CHIX	11:12:59
630	3232.500	LSE	11:11:36
83	3233.000	CHIX	11:10:58
250	3233.000	LSE	11:10:33
200	3233.000	LSE	11:10:33
481	3232.500	LSE	11:09:06
200	3232.500	LSE	11:09:06
140	3230.500	CHIX	11:08:27
89	3230.000	CHIX	11:08:27
125	3230.000	CHIX	11:08:27
106	3229.500	BATE	11:07:19
577	3230.000	LSE	11:07:12
100	3230.500	BATE	11:07:12
2	3230.500	BATE	11:07:12
645	3231.000	LSE	11:07:12
98	3231.000	CHIX	11:07:12
97	3231.000	CHIX	11:07:12
96	3229.000	CHIX	11:05:07
555	3228.500	LSE	11:03:47
119	3228.000	BATE	11:02:50
92	3228.000	CHIX	11:02:50
104	3229.000	BATE	11:02:25
90	3229.000	CHIX	11:02:25
594	3230.000	LSE	11:02:17
104	3230.500	CHIX	11:01:31
637	3231.000	LSE	11:01:31
91	3231.000	CHIX	11:01:31
3	3231.500	LSE	11:01:17
290	3231.500	LSE	11:01:16
91	3231.500	CHIX	11:01:16
54	3231.500	LSE	11:00:49
102	3230.000	BATE	10:59:58
109	3230.500	BATE	10:59:17
120	3231.500	BATE	10:59:16
608	3232.000	LSE	10:59:16
99	3232.000	CHIX	10:59:16
21	3230.000	CHIX	10:58:21
4	3230.000	CHIX	10:58:21
18	3230.000	CHIX	10:58:21
33	3230.000	CHIX	10:58:21
75	3227.000	CHIX	10:56:49
115	3227.000	BATE	10:56:49
681	3228.000	LSE	10:56:14
37	3228.000	CHIX	10:55:35
60	3228.000	CHIX	10:55:35
99	3228.000	CHIX	10:55:16
261	3229.000	LSE	10:55:06
200	3229.000	LSE	10:55:06
28	3227.000	CHIX	10:54:29
79	3227.000	CHIX	10:54:29
100	3226.500	CHIX	10:53:10
123	3226.500	CHIX	10:53:10
608	3227.000	LSE	10:53:10
124	3227.000	BATE	10:53:10
647	3227.500	LSE	10:51:31
85	3227.500	BATE	10:51:31
103	3227.500	BATE	10:51:31
153	3228.000	BATE	10:51:20
84	3228.000	CHIX	10:50:44
635	3228.000	LSE	10:50:44
5	3228.000	LSE	10:50:31
61	3228.000	CHIX	10:49:46
83	3228.000	CHIX	10:49:29
177	3226.500	BATE	10:48:11
61	3226.500	CHIX	10:47:46
26	3226.500	CHIX	10:47:46
99	3227.000	CHIX	10:47:27
599	3227.500	LSE	10:47:27
89	3227.000	CHIX	10:47:07
32	3227.000	BATE	10:47:07
565	3227.000	LSE	10:45:42
34	3227.000	LSE	10:45:42
200	3228.000	LSE	10:45:41
40	3224.500	LSE	10:45:28
92	3224.500	LSE	10:45:28
193	3223.500	CHIX	10:45:15
648	3222.000	LSE	10:44:00
85	3222.500	CHIX	10:42:03
82	3222.500	CHIX	10:42:03
167	3223.000	LSE	10:42:03
432	3223.000	LSE	10:42:03
42	3223.000	LSE	10:40:50
613	3222.500	LSE	10:40:20
21	3223.000	LSE	10:39:43
96	3223.000	CHIX	10:39:00
99	3223.000	CHIX	10:39:00
121	3223.000	BATE	10:39:00
91	3223.000	CHIX	10:39:00
596	3223.500	LSE	10:38:59
107	3223.500	CHIX	10:38:44
36	3223.000	BATE	10:35:55
81	3223.000	CHIX	10:35:55
86	3223.000	BATE	10:35:55
610	3223.500	LSE	10:35:55
54	3223.500	BATE	10:35:55
70	3223.500	BATE	10:35:55
67	3224.500	CHIX	10:35:51
3	3224.500	CHIX	10:35:31
41	3224.500	CHIX	10:35:31
618	3224.500	LSE	10:34:30
189	3225.000	CHIX	10:34:30
84	3224.500	CHIX	10:34:30
7	3224.500	CHIX	10:34:30
108	3222.500	BATE	10:33:08
577	3222.500	LSE	10:33:08
112	3224.500	CHIX	10:31:42
21	3226.500	CHIX	10:31:16
105	3226.500	BATE	10:31:14
104	3226.500	BATE	10:31:14
49	3227.500	CHIX	10:31:01
34	3227.500	CHIX	10:31:01
38	3227.000	LSE	10:30:38
395	3227.000	LSE	10:30:38
184	3227.000	LSE	10:30:38
29	3227.500	CHIX	10:30:38
13	3227.500	LSE	10:30:38
419	3227.500	LSE	10:30:38
86	3227.500	CHIX	10:30:38
41	3227.500	LSE	10:30:38
70	3227.500	CHIX	10:30:38
14	3227.500	LSE	10:30:37
20	3227.500	LSE	10:30:37
75	3227.500	LSE	10:30:19
5	3225.500	CHIX	10:29:42
102	3224.000	BATE	10:27:38
168	3224.000	CHIX	10:27:38
584	3224.000	LSE	10:27:38
121	3224.000	BATE	10:27:38
87	3224.000	CHIX	10:27:38
227	3224.000	LSE	10:26:05
384	3224.000	LSE	10:26:05
110	3224.000	CHIX	10:26:05
59	3223.500	CHIX	10:25:41
40	3223.500	BATE	10:24:36
76	3223.500	BATE	10:24:36
643	3224.000	LSE	10:24:07
93	3224.000	CHIX	10:22:05
67	3224.000	CHIX	10:22:05
38	3224.000	CHIX	10:22:05
122	3224.000	BATE	10:22:05
92	3224.000	CHIX	10:22:05
628	3224.000	LSE	10:22:05
88	3224.000	CHIX	10:22:05
97	3225.500	CHIX	10:21:21
5	3224.500	BATE	10:20:32
96	3224.500	BATE	10:20:32
109	3224.000	BATE	10:20:32
87	3224.500	LSE	10:20:31
539	3224.500	LSE	10:20:31
94	3225.000	CHIX	10:20:31
100	3225.000	CHIX	10:20:11
592	3224.500	LSE	10:20:11
57	3224.500	LSE	10:20:11
132	3222.000	BATE	10:17:58
118	3222.000	BATE	10:17:58
648	3222.500	LSE	10:17:34
105	3222.500	CHIX	10:17:34
643	3222.500	LSE	10:17:34
80	3222.500	CHIX	10:17:34
198	3222.500	CHIX	10:17:34
239	3222.500	LSE	10:16:09
250	3222.500	LSE	10:16:09
123	3220.500	BATE	10:14:09
111	3220.500	BATE	10:14:09
90	3221.000	CHIX	10:14:09
82	3220.500	CHIX	10:14:09
196	3222.000	CHIX	10:13:43
626	3222.000	LSE	10:13:41
671	3222.500	LSE	10:13:41
128	3219.000	CHIX	10:11:42
88	3219.500	BATE	10:11:42
32	3219.500	BATE	10:11:42
568	3220.000	LSE	10:11:28
94	3220.000	CHIX	10:11:28
108	3220.000	BATE	10:11:28
134	3220.000	CHIX	10:11:28
116	3218.500	BATE	10:09:32
107	3218.500	BATE	10:09:32
571	3218.500	LSE	10:09:32
46	3219.500	CHIX	10:08:47
45	3219.000	CHIX	10:08:47
183	3219.000	LSE	10:07:38
250	3219.000	LSE	10:07:38
250	3219.000	LSE	10:07:38
89	3219.000	CHIX	10:07:38
146	3219.000	CHIX	10:07:38
89	3219.000	CHIX	10:07:38
577	3219.000	LSE	10:07:38
91	3217.500	CHIX	10:06:05
122	3218.000	BATE	10:05:20
115	3218.000	BATE	10:05:20
128	3218.000	BATE	10:05:20
108	3218.500	CHIX	10:05:06
33	3218.500	CHIX	10:05:06
658	3218.500	LSE	10:04:52
18	3215.000	CHIX	10:03:39
125	3216.000	CHIX	10:03:05
85	3216.500	CHIX	10:03:05
570	3216.500	LSE	10:03:05
81	3214.500	CHIX	10:02:16
56	3214.500	CHIX	10:02:01
5	3214.500	CHIX	10:02:01
659	3214.000	LSE	10:01:57
641	3212.000	LSE	10:00:26
98	3214.000	CHIX	09:58:31
84	3214.500	CHIX	09:58:31
629	3214.500	LSE	09:58:31
102	3214.500	BATE	09:58:31
95	3215.500	CHIX	09:57:28
226	3217.500	CHIX	09:56:50
103	3217.000	BATE	09:56:50
682	3217.500	LSE	09:56:50
397	3218.000	LSE	09:56:31
194	3218.000	LSE	09:56:31
81	3216.500	CHIX	09:54:01
83	3216.500	CHIX	09:54:01
91	3217.000	CHIX	09:54:01
122	3217.000	BATE	09:54:01
101	3217.500	BATE	09:54:01
624	3217.500	LSE	09:54:01
97	3218.000	CHIX	09:52:05
556	3219.000	LSE	09:52:05
73	3219.000	LSE	09:52:05
125	3218.000	CHIX	09:50:59
7	3218.500	BATE	09:50:59
17	3218.500	BATE	09:50:59
60	3218.500	BATE	09:50:59
30	3218.500	BATE	09:50:59
91	3219.000	CHIX	09:50:59
578	3219.000	LSE	09:50:01
85	3219.000	CHIX	09:50:01
124	3219.500	BATE	09:49:16
73	3219.500	BATE	09:49:16
47	3219.500	BATE	09:49:07
147	3220.000	CHIX	09:48:38
580	3220.000	LSE	09:48:38
24	3220.000	CHIX	09:47:48
85	3220.000	CHIX	09:47:48
42	3220.000	CHIX	09:47:48
4	3220.000	CHIX	09:47:48
607	3220.000	LSE	09:47:05
219	3220.500	LSE	09:46:49
67	3218.500	BATE	09:46:15
56	3218.500	BATE	09:46:15
101	3219.000	LSE	09:45:44
488	3219.000	LSE	09:45:44
17	3219.000	LSE	09:45:44
93	3219.000	CHIX	09:45:44
110	3219.000	BATE	09:45:44
55	3219.000	CHIX	09:45:44
43	3219.000	CHIX	09:43:50
81	3220.000	BATE	09:42:56
20	3220.000	BATE	09:42:56
9	3220.000	BATE	09:42:56
97	3220.000	CHIX	09:42:56
81	3220.500	CHIX	09:42:45
497	3220.500	LSE	09:42:45
137	3220.500	LSE	09:42:45
614	3221.000	LSE	09:42:40
88	3221.000	CHIX	09:42:40
92	3221.500	CHIX	09:42:31
200	3221.000	LSE	09:41:49
20	3220.000	LSE	09:41:22
88	3221.500	CHIX	09:39:37
99	3221.500	CHIX	09:39:37
120	3222.000	BATE	09:39:37
606	3222.500	LSE	09:39:26
563	3222.500	LSE	09:39:07
88	3220.500	CHIX	09:37:04
105	3220.500	BATE	09:37:04
113	3220.500	CHIX	09:37:04
94	3220.500	CHIX	09:37:04
87	3220.500	CHIX	09:37:04
121	3220.500	BATE	09:37:04
120	3220.500	BATE	09:37:04
143	3220.500	LSE	09:36:43
496	3220.500	LSE	09:36:43
26	3220.500	LSE	09:36:30
1	3220.500	LSE	09:36:20
84	3221.000	CHIX	09:36:04
5	3221.000	CHIX	09:36:04
559	3219.500	LSE	09:34:41
110	3219.500	CHIX	09:34:01
54	3219.500	CHIX	09:34:01
41	3219.500	CHIX	09:34:01
3	3220.500	CHIX	09:33:43
54	3220.500	CHIX	09:33:43
12	3220.500	CHIX	09:33:43
34	3219.000	BATE	09:32:48
60	3219.000	BATE	09:32:33
38	3219.500	BATE	09:32:32
639	3219.500	LSE	09:32:32
74	3219.500	BATE	09:32:32
112	3219.500	BATE	09:32:32
638	3220.000	LSE	09:32:32
182	3219.500	BATE	09:32:32
144	3220.000	CHIX	09:32:32
83	3219.500	CHIX	09:30:33
656	3220.000	LSE	09:30:33
10	3220.500	LSE	09:30:19
30	3220.500	CHIX	09:30:07
128	3220.500	CHIX	09:30:07
67	3220.500	CHIX	09:30:07
567	3219.500	LSE	09:28:43
20	3219.000	CHIX	09:27:57
16	3219.000	CHIX	09:27:57
49	3219.000	CHIX	09:27:27
591	3220.500	LSE	09:27:20
13	3221.000	CHIX	09:27:03
51	3221.000	CHIX	09:27:03
31	3221.000	CHIX	09:27:03
47	3220.000	LSE	09:26:23
539	3220.000	LSE	09:26:23
81	3219.000	CHIX	09:26:03
80	3220.500	CHIX	09:25:29
93	3220.500	CHIX	09:24:44
95	3220.500	CHIX	09:24:44
603	3220.500	LSE	09:24:44
114	3221.000	BATE	09:24:21
607	3221.000	LSE	09:24:21
56	3221.000	LSE	09:24:13
82	3220.500	CHIX	09:22:44
122	3221.000	BATE	09:22:40
39	3222.000	CHIX	09:22:40
125	3222.000	CHIX	09:22:40
54	3222.000	CHIX	09:22:27
656	3222.000	LSE	09:22:27
102	3222.000	BATE	09:22:27
110	3223.500	BATE	09:21:16
95	3224.000	CHIX	09:21:11
90	3224.000	CHIX	09:21:11
650	3225.000	LSE	09:21:11
54	3221.000	BATE	09:19:20
58	3221.000	BATE	09:19:20
80	3221.500	CHIX	09:19:20
88	3221.500	CHIX	09:19:20
124	3222.000	BATE	09:19:19
129	3222.000	BATE	09:19:19
276	3223.000	LSE	09:18:40
369	3223.000	LSE	09:18:40
121	3223.500	BATE	09:18:40
315	3223.500	CHIX	09:18:40
578	3223.500	LSE	09:18:38
72	3223.000	LSE	09:17:27
145	3223.000	LSE	09:17:27
72	3223.000	LSE	09:17:27
58	3223.000	LSE	09:17:27
673	3220.500	LSE	09:16:32
129	3220.500	CHIX	09:14:27
13	3221.000	CHIX	09:14:27
100	3221.000	CHIX	09:14:27
103	3220.000	BATE	09:14:27
164	3220.500	BATE	09:14:27
641	3221.000	LSE	09:14:27
83	3221.500	CHIX	09:14:27
34	3222.500	CHIX	09:14:27
674	3222.500	LSE	09:13:27
95	3222.500	CHIX	09:13:27
210	3222.500	LSE	09:12:48
100	3220.000	CHIX	09:11:41
18	3220.000	CHIX	09:11:41
644	3220.000	LSE	09:11:41
102	3218.500	CHIX	09:10:29
39	3219.000	CHIX	09:10:28
29	3219.000	CHIX	09:10:28
111	3219.000	BATE	09:10:28
50	3219.000	CHIX	09:10:28
44	3219.000	CHIX	09:10:28
12	3219.000	CHIX	09:10:28
654	3219.500	LSE	09:10:28
81	3219.000	CHIX	09:09:19
674	3220.000	LSE	09:09:17
113	3219.000	BATE	09:08:01
2	3219.000	BATE	09:08:01
97	3219.000	CHIX	09:08:01
1	3219.000	BATE	09:07:48
92	3219.000	CHIX	09:07:32
29	3219.000	BATE	09:07:32
107	3219.000	BATE	09:07:32
48	3219.000	BATE	09:07:16
40	3219.000	BATE	09:07:16
221	3219.500	LSE	09:07:08
421	3219.500	LSE	09:07:08
162	3219.500	CHIX	09:06:32
87	3220.500	CHIX	09:06:31
639	3220.000	LSE	09:06:12
172	3220.000	CHIX	09:04:58
106	3220.000	BATE	09:04:41
93	3221.500	CHIX	09:04:41
635	3222.000	LSE	09:04:41
673	3222.500	LSE	09:04:41
233	3222.500	CHIX	09:04:27
35	3220.000	CHIX	09:02:35
110	3220.000	BATE	09:02:35
60	3220.000	CHIX	09:02:35
557	3220.500	LSE	09:02:35
112	3220.500	BATE	09:01:45
80	3221.000	CHIX	09:01:45
548	3221.000	LSE	09:01:45
117	3221.500	CHIX	09:01:41
710	3222.000	LSE	09:01:19
571	3219.500	LSE	09:00:08
123	3220.000	BATE	08:58:53
98	3219.500	CHIX	08:58:53
104	3220.500	BATE	08:58:29
98	3221.000	CHIX	08:58:29
556	3221.000	LSE	08:58:29
93	3221.000	CHIX	08:58:29
235	3220.500	LSE	08:57:04
250	3220.500	LSE	08:57:04
123	3220.500	BATE	08:57:04
68	3220.500	BATE	08:57:04
25	3220.500	BATE	08:57:04
27	3220.500	BATE	08:57:04
91	3220.500	CHIX	08:57:04
324	3221.000	LSE	08:57:04
335	3221.000	LSE	08:57:04
83	3221.000	CHIX	08:57:04
90	3221.500	CHIX	08:57:04
84	3221.500	CHIX	08:57:01
101	3220.500	CHIX	08:55:11
237	3220.000	BATE	08:55:11
681	3221.000	LSE	08:55:11
154	3221.500	CHIX	08:55:11
118	3219.000	BATE	08:53:12
47	3219.000	CHIX	08:53:12
49	3219.000	CHIX	08:53:12
114	3219.500	BATE	08:53:03
609	3219.500	LSE	08:53:03
269	3219.000	CHIX	08:52:44
85	3219.500	LSE	08:52:43
708	3219.500	LSE	08:52:43
127	3217.500	CHIX	08:51:21
683	3217.000	LSE	08:51:10
98	3217.000	CHIX	08:51:10
88	3216.000	LSE	08:49:30
487	3216.000	LSE	08:49:30
571	3216.500	LSE	08:49:02
6	3217.000	CHIX	08:47:46
56	3217.000	CHIX	08:47:46
200	3217.000	CHIX	08:47:46
65	3217.000	BATE	08:47:45
44	3217.000	BATE	08:47:45
37	3218.000	BATE	08:47:39
33	3218.000	BATE	08:47:39
49	3218.000	BATE	08:47:39
588	3218.500	LSE	08:47:38
66	3218.500	LSE	08:47:38
96	3219.500	CHIX	08:46:59
25	3219.500	CHIX	08:46:59
62	3219.500	CHIX	08:46:46
31	3219.500	CHIX	08:46:46
654	3219.500	LSE	08:46:43
70	3219.000	BATE	08:46:39
35	3219.000	BATE	08:46:39
15	3219.000	BATE	08:46:18
92	3220.500	CHIX	08:46:02
113	3220.500	BATE	08:45:16
141	3221.000	CHIX	08:44:45
1	3221.500	LSE	08:44:45
581	3221.500	LSE	08:44:45
122	3221.500	CHIX	08:44:27
166	3221.500	LSE	08:44:27
648	3222.000	LSE	08:44:27
112	3222.000	CHIX	08:44:27
3	3220.500	BATE	08:42:57
110	3220.500	BATE	08:42:57
81	3221.000	CHIX	08:42:49
579	3221.500	LSE	08:42:48
82	3219.500	CHIX	08:41:42
119	3219.500	CHIX	08:41:42
116	3219.500	CHIX	08:41:42
107	3219.000	BATE	08:41:17
14	3219.000	BATE	08:41:17
31	3219.000	BATE	08:41:17
76	3219.000	BATE	08:41:17
560	3219.500	LSE	08:41:17
25	3220.000	LSE	08:40:34
576	3218.500	LSE	08:40:27
83	3219.000	CHIX	08:40:26
610	3218.000	LSE	08:38:51
104	3219.000	BATE	08:37:43
107	3220.000	BATE	08:37:41
109	3220.000	BATE	08:37:41
20	3221.000	CHIX	08:37:37
110	3221.000	CHIX	08:37:37
325	3220.500	LSE	08:37:37
300	3220.500	LSE	08:37:37
91	3221.500	CHIX	08:37:37
4	3221.500	CHIX	08:37:37
90	3221.500	CHIX	08:37:27
595	3221.000	LSE	08:37:26
122	3220.500	BATE	08:36:40
88	3220.500	CHIX	08:36:40
116	3222.500	CHIX	08:36:11
581	3222.000	LSE	08:36:01
107	3221.500	CHIX	08:35:18
34	3221.500	CHIX	08:35:18
249	3221.500	CHIX	08:35:17
109	3221.000	BATE	08:34:58
237	3221.000	LSE	08:34:58
392	3221.000	LSE	08:34:58
754	3221.000	LSE	08:34:19
96	3218.500	CHIX	08:32:58
85	3218.500	CHIX	08:32:58
114	3218.500	BATE	08:32:58
549	3220.000	LSE	08:32:29
101	3220.000	BATE	08:32:29
111	3220.000	BATE	08:32:29
92	3221.000	CHIX	08:31:53
84	3221.000	CHIX	08:31:53
567	3220.500	LSE	08:31:48
611	3219.000	LSE	08:30:57
110	3220.000	LSE	08:30:56
210	3220.000	LSE	08:30:56
92	3218.500	CHIX	08:29:27
1	3218.500	CHIX	08:29:27
113	3218.500	BATE	08:29:27
89	3218.500	CHIX	08:29:27
169	3219.000	CHIX	08:29:27
230	3220.500	LSE	08:29:22
348	3220.500	LSE	08:29:22
101	3219.500	BATE	08:29:01
122	3219.500	BATE	08:29:01
142	3220.000	CHIX	08:29:01
36	3221.000	CHIX	08:28:32
112	3221.000	CHIX	08:28:32
674	3218.500	LSE	08:27:55
563	3220.000	LSE	08:27:43
87	3220.500	CHIX	08:27:39
41	3220.500	CHIX	08:27:39
596	3219.000	LSE	08:26:17
640	3221.000	LSE	08:25:58
104	3220.500	BATE	08:25:58
105	3220.500	BATE	08:25:58
97	3220.500	CHIX	08:25:58
99	3220.500	CHIX	08:25:58
114	3221.000	BATE	08:25:39
90	3221.500	CHIX	08:25:35
97	3222.000	CHIX	08:24:52
81	3221.500	CHIX	08:24:52
608	3222.500	LSE	08:24:52
76	3222.500	LSE	08:24:52
128	3222.000	LSE	08:24:02
144	3221.500	CHIX	08:24:00
90	3223.500	CHIX	08:23:01
119	3223.500	BATE	08:23:01
591	3224.000	LSE	08:23:01
113	3224.500	BATE	08:22:41
98	3226.000	CHIX	08:22:26
558	3226.500	LSE	08:22:26
32	3226.500	LSE	08:22:26
116	3219.500	LSE	08:21:10
554	3219.500	LSE	08:21:10
97	3220.000	CHIX	08:20:33
115	3221.000	BATE	08:20:33
105	3220.500	BATE	08:20:33
80	3221.000	CHIX	08:20:33
134	3221.500	CHIX	08:20:33
90	3221.500	CHIX	08:20:33
188	3222.500	LSE	08:20:33
464	3222.500	LSE	08:20:33
352	3222.000	LSE	08:19:21
141	3220.000	CHIX	08:19:12
115	3220.500	BATE	08:19:12
125	3220.500	BATE	08:19:12
118	3221.000	CHIX	08:19:11
80	3222.000	CHIX	08:18:41
17	3222.000	CHIX	08:18:41
91	3222.000	CHIX	08:18:19
92	3222.000	CHIX	08:18:19
660	3223.500	LSE	08:18:07
571	3223.000	LSE	08:18:07
39	3221.000	CHIX	08:17:23
58	3221.000	CHIX	08:17:23
652	3223.500	LSE	08:17:15
144	3220.500	BATE	08:16:53
29	3221.000	BATE	08:16:53
82	3220.000	CHIX	08:16:53
91	3220.000	CHIX	08:16:53
101	3220.500	BATE	08:16:53
28	3220.500	BATE	08:16:53
160	3220.500	BATE	08:16:53
598	3222.000	LSE	08:16:52
82	3222.500	CHIX	08:16:48
144	3220.000	BATE	08:16:23
91	3219.500	CHIX	08:16:11
610	3219.000	LSE	08:16:07
100	3219.500	CHIX	08:16:05
682	3214.000	LSE	08:15:29
251	3205.500	BATE	08:14:22
119	3207.000	CHIX	08:14:19
83	3210.000	CHIX	08:14:08
101	3210.500	CHIX	08:14:08
133	3210.500	CHIX	08:14:08
555	3209.000	LSE	08:14:08
31	3209.000	CHIX	08:14:08
649	3209.500	LSE	08:13:36
215	3206.000	LSE	08:12:36
120	3205.500	LSE	08:12:36
250	3205.000	LSE	08:12:36
98	3205.500	CHIX	08:12:05
135	3205.500	CHIX	08:12:05
650	3207.000	LSE	08:12:05
99	3210.500	CHIX	08:11:38
160	3211.500	BATE	08:11:38
122	3212.000	BATE	08:11:38
68	3213.000	LSE	08:11:26
542	3213.000	LSE	08:11:26
88	3213.500	CHIX	08:10:43
108	3215.000	CHIX	08:10:43
88	3216.000	CHIX	08:10:41
99	3216.000	CHIX	08:10:41
633	3219.000	LSE	08:10:18
24	3219.000	LSE	08:10:18
91	3220.500	CHIX	08:09:56
640	3220.500	LSE	08:09:56
112	3220.000	CHIX	08:09:26
152	3220.000	CHIX	08:09:26
90	3219.500	CHIX	08:09:26
104	3217.500	BATE	08:08:55
109	3217.500	BATE	08:08:55
76	3217.500	BATE	08:08:55
94	3217.000	LSE	08:08:52
37	3217.500	BATE	08:08:52
578	3217.000	LSE	08:08:52
1	3218.500	BATE	08:08:52
123	3218.500	BATE	08:08:52
298	3218.500	LSE	08:08:48
181	3218.500	LSE	08:08:48
194	3218.500	LSE	08:08:40
117	3219.000	BATE	08:08:30
106	3219.000	BATE	08:08:30
597	3220.000	LSE	08:08:26
50	3220.000	BATE	08:08:26
51	3220.000	BATE	08:08:26
106	3220.000	BATE	08:08:25
230	3219.500	LSE	08:08:17
238	3219.500	LSE	08:08:15
79	3217.500	LSE	08:08:05
202	3218.000	CHIX	08:08:05
156	3218.000	CHIX	08:08:05
58	3213.000	LSE	08:07:03
8	3213.000	LSE	08:07:03
150	3210.500	CHIX	08:06:26
164	3212.000	CHIX	08:06:25
646	3212.500	LSE	08:06:22
609	3213.000	LSE	08:06:22
228	3209.000	LSE	08:06:11
48	3208.500	CHIX	08:05:59
657	3204.500	LSE	08:05:01
196	3205.500	BATE	08:05:01
142	3206.500	BATE	08:05:01
13	3205.500	BATE	08:05:01
64	3204.500	BATE	08:05:01
18	3205.500	CHIX	08:05:01
300	3205.500	CHIX	08:05:01
975	3206.000	LSE	08:05:01
293	3204.500	CHIX	08:04:31
80	3199.000	CHIX	08:03:53
90	3199.000	CHIX	08:03:41
188	3201.000	LSE	08:03:19
450	3201.000	LSE	08:03:19
91	3202.500	CHIX	08:03:19
629	3203.000	LSE	08:03:19
161	3203.000	CHIX	08:03:19
63	3202.500	CHIX	08:03:00
623	3195.500	LSE	08:02:27
46	3195.500	LSE	08:02:27
80	3200.500	CHIX	08:02:17
560	3200.500	LSE	08:02:17
204	3200.500	CHIX	08:02:17
90	3199.500	CHIX	08:02:17
16	3200.500	LSE	08:02:10
34	3200.500	LSE	08:02:10
89	3192.000	CHIX	08:01:34
620	3196.000	LSE	08:01:28
273	3196.500	LSE	08:01:28
303	3196.500	LSE	08:01:28
623	3184.000	LSE	08:00:48
94	3186.500	CHIX	08:00:38
87	3189.500	CHIX	08:00:30
124	3195.500	BATE	08:00:21
131	3198.000	BATE	08:00:20
375	3205.500	LSE	08:00:11
213	3205.500	LSE	08:00:11
181	3206.000	LSE	08:00:11
88	3206.000	LSE	08:00:11
262	3206.000	LSE	08:00:11
88	3206.000	LSE	08:00:11
48	3206.000	LSE	08:00:11
100	3206.000	LSE	08:00:11

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDZLFLLXLEBBK

Date		Source	Headline
7th May 2024	1:05 pm	RNS	Director/PDMR Shareholding
7th May 2024	1:00 pm	RNS	Director/PDMR Shareholding
7th May 2024	11:20 am	RNS	Director/PDMR Shareholding
7th May 2024	7:00 am	RNS	Transaction in Own Shares
3rd May 2024	11:00 am	RNS	Director/PDMR Shareholding
3rd May 2024	7:00 am	RNS	Transaction in Own Shares
2nd May 2024	2:10 pm	RNS	Director/PDMR Shareholding
2nd May 2024	12:00 pm	RNS	Director/PDMR Shareholding
2nd May 2024	7:00 am	RNS	Transaction in Own Shares
1st May 2024	4:40 pm	RNS	Total Voting Rights
1st May 2024	3:50 pm	RNS	Cancellation of Treasury Shares
1st May 2024	7:05 am	RNS	Transaction in Own Shares
1st May 2024	7:00 am	RNS	Share Buyback – Non-Discretionary Agreement
30th Apr 2024	7:00 am	RNS	Transaction in Own Shares
29th Apr 2024	5:42 pm	RNS	Tender Offer Pricing
29th Apr 2024	12:40 pm	RNS	Result of Tender Offer
29th Apr 2024	7:00 am	RNS	Transaction in Own Shares
26th Apr 2024	7:00 am	RNS	Transaction in Own Shares
25th Apr 2024	7:00 am	RNS	Transaction in Own Shares
24th Apr 2024	4:00 pm	RNS	Result of AGM
24th Apr 2024	11:45 am	RNS	AGM Statement
24th Apr 2024	7:00 am	RNS	Transaction in Own Shares
23rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
22nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
19th Apr 2024	7:00 am	RNS	Transaction in Own Shares
18th Apr 2024	7:00 am	RNS	Transaction in Own Shares
17th Apr 2024	10:10 am	RNS	Director/PDMR Shareholding
17th Apr 2024	10:05 am	RNS	Director/PDMR Shareholding
15th Apr 2024	11:55 am	RNS	Tender Offer
15th Apr 2024	7:00 am	RNS	Transaction in Own Shares
12th Apr 2024	7:00 am	RNS	Transaction in Own Shares
11th Apr 2024	7:00 am	RNS	Transaction in Own Shares
10th Apr 2024	6:00 pm	RNS	Publication of Final Terms
10th Apr 2024	7:00 am	RNS	Transaction in Own Shares
9th Apr 2024	11:10 am	RNS	Publication of Suppl.Prospcts
9th Apr 2024	7:00 am	RNS	Transaction in Own Shares
8th Apr 2024	4:00 pm	RNS	Director/PDMR Shareholding
8th Apr 2024	7:00 am	RNS	Transaction in Own Shares
5th Apr 2024	2:10 pm	RNS	Director/PDMR Shareholding
5th Apr 2024	2:05 pm	RNS	Director/PDMR Shareholding
5th Apr 2024	2:00 pm	RNS	Director/PDMR Shareholding
5th Apr 2024	7:00 am	RNS	Transaction in Own Shares
4th Apr 2024	3:30 pm	RNS	Director/PDMR Shareholding
4th Apr 2024	2:40 pm	RNS	Director Declaration
4th Apr 2024	7:00 am	RNS	Transaction in Own Shares
3rd Apr 2024	2:00 pm	RNS	Director/PDMR Shareholding
3rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
2nd Apr 2024	10:30 am	RNS	Total Voting Rights
2nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
28th Mar 2024	10:15 am	RNS	Publication of Suppl.Prospcts

Latest Share Chat

British American Tobacco Regulatory News (BATS)

Share Price Information for British American Tobacco (BATS)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account