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: 2,326.00

Bid: 2,326.00

Ask: 2,327.00

Change: -11.00 (-0.47%)

Spread: 1.00 (0.043%)

Open: 2,344.00

High: 2,355.00

Low: 2,325.00

Prev. Close: 2,337.00

Last checked at -

Transaction in Own Shares

14 Dec 2022 07:00

RNS Number : 6067J

British American Tobacco PLC

14 December 2022

British American Tobacco p.l.c.

14 December 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:	13 December 2022
Number of ordinary shares of 25 pence each purchased:	716,731
Highest price paid per share (pence):	3296.50p
Lowest price paid per share (pence):	3231.00p
Volume weighted average price paid per share (pence):	3254.6308p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 220,863,128 of its shares in Treasury. The Company has 2,236,002,120 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 13 December 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 / 1095

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	13/12/2022	429,602	3,254.8038	LSE
British American Tobacco p.l.c.	GB0002875804	13/12/2022	166,060	3,254.6419	CHIX
British American Tobacco p.l.c.	GB0002875804	13/12/2022	121,069	3,254.0014	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
310	3,265.50	LSE	16:16:40
48	3,266.00	BATE	16:16:40
187	3,266.00	BATE	16:16:40
100	3,266.00	BATE	16:16:40
81	3,266.00	BATE	16:16:40
48	3,266.00	BATE	16:16:40
602	3,265.50	CHIX	16:16:40
640	3,265.50	LSE	16:16:40
169	3,265.50	BATE	16:16:40
251	3,265.50	BATE	16:16:40
396	3,265.50	BATE	16:16:40
424	3,265.50	CHIX	16:16:40
165	3,266.50	LSE	16:16:33
134	3,266.50	LSE	16:16:33
350	3,266.50	LSE	16:16:33
93	3,266.50	LSE	16:16:33
44	3,266.50	LSE	16:16:33
148	3,266.50	LSE	16:16:33
93	3,266.50	LSE	16:16:33
76	3,266.50	LSE	16:16:33
76	3,266.50	LSE	16:16:33
140	3,266.50	LSE	16:16:33
69	3,266.50	LSE	16:16:33
47	3,266.50	LSE	16:16:33
101	3,266.50	LSE	16:16:33
93	3,266.50	LSE	16:16:33
48	3,266.50	LSE	16:16:33
84	3,266.50	LSE	16:16:33
591	3,266.00	CHIX	16:16:14
198	3,266.00	CHIX	16:16:14
100	3,266.00	BATE	16:16:06
70	3,266.00	BATE	16:16:06
3	3,266.00	BATE	16:16:06
100	3,266.00	BATE	16:16:05
5	3,266.00	BATE	16:16:05
8	3,266.00	BATE	16:16:05
100	3,266.00	BATE	16:16:05
282	3,266.00	LSE	16:16:05
307	3,266.00	LSE	16:16:05
93	3,266.00	BATE	16:16:05
800	3,266.00	BATE	16:16:05
800	3,266.00	BATE	16:16:05
7	3,266.00	LSE	16:16:04
5	3,266.00	LSE	16:16:04
7	3,266.00	LSE	16:16:04
4	3,266.00	LSE	16:16:04
4	3,266.00	LSE	16:16:04
5	3,266.00	LSE	16:16:04
6	3,266.00	LSE	16:16:04
7	3,266.00	LSE	16:16:04
7	3,266.00	LSE	16:16:04
9	3,266.00	LSE	16:16:04
10	3,266.00	LSE	16:16:04
33	3,266.00	LSE	16:16:04
118	3,266.00	LSE	16:16:04
12	3,266.00	LSE	16:16:04
14	3,266.00	LSE	16:16:04
7	3,266.00	LSE	16:16:04
16	3,266.00	LSE	16:16:04
35	3,266.00	LSE	16:16:04
87	3,266.00	LSE	16:16:04
18	3,266.00	LSE	16:16:04
9	3,266.00	LSE	16:16:04
21	3,266.00	LSE	16:16:04
9	3,266.00	LSE	16:16:04
17	3,265.50	BATE	16:15:49
45	3,265.00	BATE	16:15:13
55	3,265.00	BATE	16:15:13
1	3,265.00	BATE	16:15:08
416	3,265.50	LSE	16:15:08
542	3,265.50	LSE	16:15:08
400	3,265.50	LSE	16:15:08
14	3,265.50	LSE	16:15:08
84	3,265.50	LSE	16:15:08
184	3,265.50	LSE	16:15:08
170	3,265.50	LSE	16:15:08
568	3,265.50	LSE	16:15:08
227	3,265.50	LSE	16:15:08
179	3,265.50	LSE	16:15:01
200	3,265.50	LSE	16:14:56
185	3,265.50	LSE	16:14:55
106	3,265.50	LSE	16:14:55
340	3,265.50	LSE	16:14:55
34	3,265.50	CHIX	16:14:52
477	3,265.50	CHIX	16:14:52
381	3,265.50	CHIX	16:14:48
425	3,265.50	CHIX	16:14:48
64	3,265.50	BATE	16:14:37
109	3,265.50	BATE	16:14:37
100	3,265.50	BATE	16:14:37
104	3,265.50	BATE	16:14:37
427	3,265.50	LSE	16:14:35
226	3,265.50	LSE	16:14:33
237	3,266.00	LSE	16:14:31
259	3,266.00	LSE	16:14:31
195	3,266.00	LSE	16:14:31
132	3,266.00	LSE	16:14:31
95	3,266.00	LSE	16:14:30
18	3,266.00	LSE	16:14:30
44	3,266.00	LSE	16:14:30
29	3,266.00	LSE	16:14:30
180	3,265.00	LSE	16:14:23
85	3,265.00	BATE	16:14:23
615	3,265.00	BATE	16:14:23
646	3,265.00	BATE	16:14:23
232	3,265.00	BATE	16:14:23
80	3,265.00	BATE	16:14:23
400	3,265.00	BATE	16:14:23
11	3,265.00	BATE	16:14:12
364	3,265.00	CHIX	16:14:12
3	3,265.00	CHIX	16:14:12
16	3,265.00	CHIX	16:14:12
74	3,265.00	CHIX	16:14:12
15	3,265.00	CHIX	16:14:12
60	3,265.00	CHIX	16:14:12
166	3,265.00	CHIX	16:14:12
41	3,265.00	LSE	16:14:00
42	3,265.00	LSE	16:14:00
101	3,265.00	LSE	16:14:00
12	3,265.00	LSE	16:14:00
533	3,264.50	BATE	16:13:36
70	3,265.00	LSE	16:13:36
101	3,265.00	LSE	16:13:36
150	3,265.00	LSE	16:13:36
344	3,265.00	LSE	16:13:09
538	3,265.00	LSE	16:13:09
746	3,265.00	LSE	16:13:09
199	3,265.00	LSE	16:13:06
7	3,265.00	LSE	16:13:00
5	3,265.00	LSE	16:13:00
7	3,265.00	LSE	16:13:00
4	3,265.00	LSE	16:13:00
100	3,265.00	LSE	16:13:00
135	3,265.00	LSE	16:13:00
5	3,265.00	LSE	16:13:00
17	3,265.00	LSE	16:13:00
38	3,265.00	LSE	16:13:00
72	3,264.50	LSE	16:12:45
31	3,264.50	LSE	16:12:45
76	3,264.50	LSE	16:12:38
95	3,264.50	LSE	16:12:38
31	3,264.50	LSE	16:12:38
319	3,264.00	CHIX	16:12:31
130	3,264.00	CHIX	16:12:31
74	3,264.00	CHIX	16:12:31
13	3,264.00	CHIX	16:12:31
101	3,264.00	LSE	16:12:31
235	3,264.00	LSE	16:12:31
60	3,264.00	BATE	16:12:11
377	3,264.00	BATE	16:12:11
100	3,264.50	BATE	16:12:04
51	3,264.50	BATE	16:12:04
229	3,264.50	CHIX	16:12:04
435	3,264.50	BATE	16:12:04
64	3,264.50	BATE	16:12:00
60	3,264.50	BATE	16:12:00
50	3,264.50	BATE	16:12:00
64	3,264.50	BATE	16:12:00
100	3,264.50	CHIX	16:12:00
130	3,264.50	CHIX	16:12:00
229	3,264.50	CHIX	16:12:00
229	3,264.50	CHIX	16:12:00
4	3,264.50	BATE	16:11:57
451	3,264.50	BATE	16:11:55
456	3,264.00	BATE	16:11:16
155	3,264.00	BATE	16:11:16
476	3,264.00	LSE	16:11:16
317	3,264.00	LSE	16:11:16
91	3,264.50	LSE	16:10:59
243	3,264.50	LSE	16:10:59
442	3,264.50	CHIX	16:10:58
247	3,264.00	BATE	16:10:51
100	3,264.50	BATE	16:10:49
84	3,264.50	BATE	16:10:49
100	3,264.50	BATE	16:10:49
51	3,264.50	BATE	16:10:49
64	3,264.50	BATE	16:10:49
108	3,264.50	BATE	16:10:49
100	3,264.50	BATE	16:10:49
64	3,264.50	BATE	16:10:49
58	3,264.50	BATE	16:10:49
100	3,264.50	BATE	16:10:49
1113	3,264.00	LSE	16:10:49
512	3,264.00	LSE	16:10:49
462	3,264.00	CHIX	16:10:49
316	3,264.50	LSE	16:10:39
346	3,264.50	LSE	16:10:39
364	3,265.00	BATE	16:10:39
333	3,265.00	LSE	16:10:39
152	3,265.00	CHIX	16:10:39
280	3,265.00	CHIX	16:10:39
488	3,265.00	BATE	16:10:39
359	3,265.00	LSE	16:10:39
100	3,263.50	LSE	16:09:56
100	3,263.50	LSE	16:09:56
15	3,263.50	LSE	16:09:55
56	3,263.50	LSE	16:09:55
200	3,263.50	LSE	16:09:53
96	3,263.50	LSE	16:09:51
575	3,264.00	CHIX	16:09:51
297	3,264.00	LSE	16:09:51
229	3,264.00	CHIX	16:09:48
100	3,264.00	CHIX	16:09:48
293	3,263.00	LSE	16:09:15
438	3,263.00	LSE	16:09:15
637	3,263.00	LSE	16:09:15
4	3,263.00	LSE	16:09:15
453	3,263.00	BATE	16:09:15
398	3,263.50	LSE	16:09:13
400	3,264.00	LSE	16:09:12
398	3,264.00	BATE	16:09:12
94	3,264.00	BATE	16:09:12
6	3,264.00	LSE	16:09:12
292	3,264.00	LSE	16:09:12
21	3,264.00	LSE	16:09:12
100	3,264.50	CHIX	16:09:09
103	3,264.50	CHIX	16:09:09
113	3,264.50	CHIX	16:09:09
229	3,264.50	CHIX	16:09:09
229	3,264.50	CHIX	16:09:09
100	3,264.00	LSE	16:09:07
229	3,264.50	CHIX	16:09:06
229	3,264.50	CHIX	16:09:06
201	3,263.50	LSE	16:08:54
288	3,263.50	LSE	16:08:54
336	3,263.50	LSE	16:08:54
101	3,263.50	LSE	16:08:54
40	3,263.50	LSE	16:08:51
229	3,264.00	CHIX	16:08:48
229	3,264.00	CHIX	16:08:48
419	3,264.00	CHIX	16:08:48
475	3,264.00	BATE	16:08:41
334	3,261.50	LSE	16:07:57
290	3,261.50	LSE	16:07:57
468	3,261.50	CHIX	16:07:57
426	3,261.50	BATE	16:07:57
628	3,262.00	LSE	16:07:47
436	3,262.00	CHIX	16:07:47
170	3,262.50	CHIX	16:07:43
52	3,262.50	CHIX	16:07:43
229	3,262.50	CHIX	16:07:43
62	3,261.00	LSE	16:07:05
155	3,261.00	LSE	16:07:05
45	3,261.00	LSE	16:07:05
443	3,261.00	LSE	16:07:05
7	3,261.50	LSE	16:07:01
230	3,260.50	LSE	16:06:23
137	3,260.50	LSE	16:06:23
483	3,260.50	BATE	16:06:23
432	3,260.50	CHIX	16:06:23
346	3,261.00	LSE	16:06:23
322	3,261.00	LSE	16:06:23
31	3,261.00	CHIX	16:06:23
400	3,261.00	CHIX	16:06:23
421	3,261.00	BATE	16:06:23
100	3,261.50	CHIX	16:05:42
555	3,261.50	BATE	16:05:42
484	3,261.50	CHIX	16:05:42
407	3,261.50	LSE	16:05:41
199	3,261.50	LSE	16:05:34
357	3,262.00	LSE	16:05:28
396	3,262.00	BATE	16:05:28
474	3,262.00	CHIX	16:05:28
412	3,262.00	BATE	16:05:28
229	3,262.50	CHIX	16:05:22
140	3,262.50	CHIX	16:05:22
386	3,262.50	CHIX	16:05:22
100	3,262.50	CHIX	16:05:22
265	3,260.50	CHIX	16:04:08
198	3,260.50	CHIX	16:04:08
185	3,260.50	LSE	16:04:08
31	3,260.50	LSE	16:04:08
186	3,260.50	LSE	16:04:08
414	3,260.50	BATE	16:04:08
329	3,260.50	BATE	16:04:08
481	3,260.50	CHIX	16:04:08
463	3,260.50	LSE	16:04:08
131	3,260.50	LSE	16:04:08
122	3,260.50	BATE	16:04:08
84	3,261.00	CHIX	16:04:08
697	3,261.00	CHIX	16:04:08
58	3,261.00	CHIX	16:04:08
400	3,260.50	LSE	16:03:14
100	3,261.00	BATE	16:03:13
52	3,261.00	BATE	16:03:13
30	3,261.00	BATE	16:03:13
70	3,261.00	BATE	16:03:13
59	3,261.00	CHIX	16:03:08
229	3,261.00	CHIX	16:03:08
229	3,261.00	CHIX	16:03:08
80	3,261.00	CHIX	16:03:08
47	3,261.00	CHIX	16:03:08
400	3,261.00	CHIX	16:03:08
721	3,261.00	CHIX	16:03:08
150	3,261.00	LSE	16:03:07
339	3,261.00	LSE	16:03:07
200	3,261.00	LSE	16:03:07
30	3,258.00	BATE	16:02:24
200	3,258.00	CHIX	16:02:24
384	3,258.00	CHIX	16:02:24
9	3,258.00	CHIX	16:02:10
4	3,258.00	CHIX	16:02:10
110	3,258.00	LSE	16:01:59
504	3,258.00	LSE	16:01:59
43	3,257.50	LSE	16:01:45
229	3,257.00	CHIX	16:01:37
179	3,257.00	CHIX	16:01:37
400	3,257.00	CHIX	16:01:37
101	3,256.50	LSE	16:01:24
42	3,256.50	LSE	16:01:24
21	3,256.50	LSE	16:01:10
144	3,256.00	LSE	16:01:08
205	3,256.00	BATE	16:01:08
436	3,256.50	CHIX	16:01:00
164	3,257.00	CHIX	16:01:00
185	3,257.00	CHIX	16:00:59
103	3,257.00	CHIX	16:00:58
142	3,257.00	CHIX	16:00:58
74	3,257.00	CHIX	16:00:58
229	3,255.00	CHIX	16:00:11
100	3,255.00	CHIX	16:00:09
446	3,255.00	LSE	16:00:09
118	3,255.00	LSE	16:00:09
748	3,255.50	CHIX	15:59:46
491	3,254.50	CHIX	15:59:13
476	3,255.00	CHIX	15:59:12
160	3,254.50	LSE	15:58:34
330	3,254.50	CHIX	15:58:34
95	3,254.50	CHIX	15:58:34
146	3,253.50	CHIX	15:58:03
305	3,253.50	CHIX	15:58:03
313	3,255.00	LSE	15:57:33
446	3,255.00	BATE	15:57:33
375	3,255.00	CHIX	15:57:33
229	3,255.50	CHIX	15:57:26
93	3,255.00	CHIX	15:57:12
100	3,255.50	BATE	15:57:04
166	3,255.50	LSE	15:57:04
219	3,255.50	LSE	15:57:04
296	3,255.50	LSE	15:57:04
198	3,255.50	CHIX	15:57:04
375	3,255.50	BATE	15:57:04
217	3,255.50	BATE	15:57:04
323	3,255.50	CHIX	15:57:04
117	3,256.00	LSE	15:56:59
44	3,256.00	LSE	15:56:59
110	3,256.00	CHIX	15:56:59
229	3,256.00	CHIX	15:56:59
229	3,256.00	CHIX	15:56:59
302	3,256.00	CHIX	15:56:59
170	3,256.00	CHIX	15:56:59
400	3,253.00	BATE	15:55:45
462	3,253.00	CHIX	15:55:44
120	3,253.50	CHIX	15:55:25
332	3,253.50	CHIX	15:55:25
297	3,253.50	LSE	15:55:25
85	3,253.50	CHIX	15:55:25
601	3,254.00	CHIX	15:54:58
448	3,254.50	BATE	15:54:57
298	3,254.50	LSE	15:54:57
292	3,254.50	LSE	15:54:57
104	3,254.50	CHIX	15:54:57
335	3,254.50	CHIX	15:54:57
420	3,254.50	CHIX	15:53:22
318	3,255.00	LSE	15:53:21
296	3,255.50	LSE	15:52:55
263	3,255.50	CHIX	15:52:55
213	3,255.50	CHIX	15:52:55
455	3,256.50	CHIX	15:52:50
224	3,256.00	BATE	15:52:50
51	3,257.00	CHIX	15:52:31
397	3,257.00	CHIX	15:52:31
47	3,257.50	CHIX	15:52:10
153	3,257.50	CHIX	15:52:10
239	3,257.50	CHIX	15:52:09
447	3,257.50	BATE	15:52:09
569	3,258.00	CHIX	15:51:54
334	3,258.50	LSE	15:51:53
114	3,258.50	LSE	15:51:53
147	3,259.00	BATE	15:51:48
25	3,259.00	BATE	15:51:48
255	3,259.00	BATE	15:51:48
405	3,259.00	LSE	15:51:40
421	3,259.00	LSE	15:50:38
70	3,259.00	CHIX	15:50:38
385	3,259.00	CHIX	15:50:38
80	3,259.50	BATE	15:50:37
200	3,259.50	BATE	15:50:35
243	3,259.50	BATE	15:50:35
302	3,260.00	LSE	15:50:34
229	3,260.00	LSE	15:50:34
486	3,260.00	CHIX	15:50:34
196	3,260.50	LSE	15:50:30
85	3,260.50	CHIX	15:50:30
380	3,260.50	CHIX	15:50:30
20	3,260.50	CHIX	15:50:30
17	3,260.50	CHIX	15:50:30
479	3,260.50	BATE	15:50:30
400	3,260.50	CHIX	15:50:30
179	3,261.00	BATE	15:50:23
269	3,261.00	BATE	15:50:22
100	3,261.00	BATE	15:50:22
58	3,261.00	BATE	15:50:22
332	3,260.50	LSE	15:50:16
346	3,260.50	LSE	15:50:16
298	3,261.00	LSE	15:50:04
30	3,261.00	LSE	15:50:04
200	3,261.00	LSE	15:50:03
122	3,261.50	LSE	15:50:03
108	3,261.50	LSE	15:50:03
76	3,261.50	LSE	15:50:03
87	3,261.50	LSE	15:50:03
34	3,261.50	LSE	15:50:03
18	3,261.50	LSE	15:50:03
100	3,261.00	LSE	15:50:01
100	3,261.00	LSE	15:50:00
486	3,259.50	CHIX	15:49:10
366	3,259.50	LSE	15:49:10
51	3,259.50	LSE	15:49:10
145	3,260.00	BATE	15:49:07
323	3,260.00	CHIX	15:49:07
281	3,260.00	BATE	15:49:07
255	3,260.00	BATE	15:49:07
55	3,260.00	CHIX	15:49:07
6	3,260.00	CHIX	15:49:07
807	3,260.00	LSE	15:49:07
305	3,260.00	BATE	15:49:07
94	3,260.00	CHIX	15:49:07
229	3,260.50	CHIX	15:48:52
229	3,260.50	CHIX	15:48:52
346	3,260.00	CHIX	15:48:19
97	3,260.00	CHIX	15:48:19
444	3,260.00	CHIX	15:47:49
26	3,260.00	CHIX	15:47:49
264	3,260.00	CHIX	15:47:42
124	3,260.00	CHIX	15:47:42
118	3,260.00	CHIX	15:47:42
160	3,260.00	CHIX	15:47:42
314	3,260.00	LSE	15:47:42
132	3,260.00	LSE	15:47:42
98	3,260.00	LSE	15:47:34
73	3,260.00	LSE	15:47:34
293	3,260.00	LSE	15:47:34
241	3,260.00	BATE	15:47:34
203	3,260.00	BATE	15:47:34
1	3,260.50	LSE	15:47:33
263	3,260.50	LSE	15:47:33
68	3,260.50	LSE	15:47:33
70	3,260.50	LSE	15:47:33
1	3,260.50	LSE	15:47:33
229	3,260.50	CHIX	15:47:28
290	3,260.50	LSE	15:47:28
279	3,260.50	LSE	15:47:28
26	3,260.50	LSE	15:47:28
12	3,260.50	CHIX	15:47:25
1	3,260.50	LSE	15:47:25
53	3,260.50	CHIX	15:47:25
48	3,260.50	CHIX	15:47:25
100	3,260.50	CHIX	15:47:25
32	3,260.50	LSE	15:47:25
94	3,260.50	LSE	15:47:21
31	3,260.50	LSE	15:47:21
210	3,260.50	LSE	15:47:19
11	3,260.50	LSE	15:47:19
95	3,260.50	LSE	15:47:19
32	3,260.50	LSE	15:47:19
10	3,260.50	LSE	15:47:19
6	3,259.00	BATE	15:45:41
60	3,259.00	CHIX	15:45:41
304	3,259.00	LSE	15:45:41
331	3,259.00	LSE	15:45:41
13	3,259.00	LSE	15:45:41
357	3,259.00	CHIX	15:45:41
397	3,259.00	BATE	15:45:41
297	3,259.50	LSE	15:45:19
238	3,259.50	CHIX	15:45:19
100	3,259.50	CHIX	15:45:19
110	3,259.50	CHIX	15:45:19
420	3,259.50	LSE	15:45:19
534	3,259.50	CHIX	15:45:19
294	3,260.00	LSE	15:45:14
364	3,260.00	LSE	15:45:14
478	3,260.00	CHIX	15:45:14
447	3,260.00	BATE	15:45:14
229	3,260.50	CHIX	15:45:10
62	3,260.50	LSE	15:45:10
1	3,260.50	LSE	15:45:09
225	3,260.50	LSE	15:45:09
3	3,260.50	LSE	15:45:08
229	3,260.00	CHIX	15:44:28
229	3,260.00	CHIX	15:44:28
100	3,260.00	CHIX	15:44:28
400	3,260.00	CHIX	15:44:28
61	3,260.00	CHIX	15:44:28
229	3,260.00	CHIX	15:44:22
27	3,259.50	CHIX	15:43:15
357	3,260.00	LSE	15:43:11
91	3,260.00	BATE	15:43:11
396	3,260.00	BATE	15:43:11
466	3,260.00	CHIX	15:43:11
409	3,260.00	BATE	15:42:47
332	3,260.00	CHIX	15:42:47
122	3,260.00	CHIX	15:42:35
358	3,260.00	LSE	15:42:35
9	3,260.00	BATE	15:42:05
41	3,259.50	CHIX	15:41:36
44	3,259.50	CHIX	15:41:33
340	3,259.50	CHIX	15:41:33
29	3,259.50	CHIX	15:41:33
166	3,259.50	CHIX	15:41:33
290	3,259.50	CHIX	15:41:27
323	3,260.00	LSE	15:41:27
539	3,260.00	CHIX	15:41:27
283	3,260.50	LSE	15:41:14
48	3,260.50	LSE	15:41:13
52	3,260.50	LSE	15:41:13
52	3,260.50	LSE	15:41:13
71	3,260.50	LSE	15:41:13
194	3,260.50	LSE	15:41:13
256	3,260.50	LSE	15:41:13
40	3,260.50	BATE	15:41:09
509	3,260.50	CHIX	15:41:09
348	3,260.50	BATE	15:41:09
303	3,261.00	LSE	15:40:32
478	3,261.00	CHIX	15:40:32
180	3,261.50	LSE	15:39:29
138	3,261.50	LSE	15:39:29
328	3,261.50	LSE	15:39:29
99	3,261.50	BATE	15:39:29
141	3,261.50	LSE	15:39:29
315	3,261.50	BATE	15:39:29
419	3,261.50	CHIX	15:39:27
194	3,261.50	LSE	15:39:27
100	3,262.50	CHIX	15:39:20
100	3,262.50	CHIX	15:39:20
219	3,262.50	LSE	15:39:20
9	3,262.50	CHIX	15:39:20
355	3,262.50	LSE	15:39:20
75	3,262.50	LSE	15:39:20
432	3,262.50	CHIX	15:39:20
493	3,262.50	BATE	15:39:11
472	3,263.50	CHIX	15:38:16
3	3,263.50	CHIX	15:38:16
154	3,263.50	CHIX	15:38:16
326	3,263.50	CHIX	15:38:15
319	3,263.50	LSE	15:38:15
450	3,264.00	CHIX	15:38:05
431	3,264.00	BATE	15:38:05
294	3,264.00	LSE	15:38:05
346	3,264.00	LSE	15:38:05
348	3,264.00	LSE	15:38:05
163	3,264.50	CHIX	15:37:55
320	3,264.50	CHIX	15:37:55
485	3264.500	LSE	15:36:54
403	3264.500	CHIX	15:36:54
229	3264.500	CHIX	15:36:54
130	3264.500	BATE	15:36:54
303	3264.500	CHIX	15:36:54
299	3264.500	BATE	15:36:54
324	3264.500	CHIX	15:36:54
270	3264.500	BATE	15:36:54
485	3264.500	LSE	15:36:54
187	3264.500	BATE	15:36:54
40	3264.500	LSE	15:36:54
100	3265.000	BATE	15:36:52
58	3265.000	BATE	15:36:52
63	3265.000	LSE	15:36:36
355	3263.500	LSE	15:35:56
277	3263.500	CHIX	15:35:56
180	3263.500	CHIX	15:35:56
570	3263.500	CHIX	15:35:49
33	3264.000	BATE	15:35:46
10	3264.000	BATE	15:35:46
85	3264.000	BATE	15:35:46
11	3264.000	BATE	15:35:46
462	3264.000	CHIX	15:35:16
332	3264.000	LSE	15:35:16
304	3264.000	LSE	15:35:16
451	3264.000	CHIX	15:35:16
300	3262.500	CHIX	15:34:19
152	3262.500	LSE	15:34:19
186	3262.500	LSE	15:34:19
19	3262.500	CHIX	15:34:19
278	3262.500	BATE	15:34:19
114	3262.500	BATE	15:34:19
564	3262.500	CHIX	15:34:19
29	3262.500	BATE	15:34:19
292	3263.500	LSE	15:33:36
446	3263.500	LSE	15:33:36
423	3263.500	BATE	15:33:36
56	3263.500	BATE	15:33:36
482	3263.500	CHIX	15:33:36
52	3263.500	BATE	15:33:36
170	3263.500	BATE	15:33:36
71	3264.000	CHIX	15:33:21
102	3264.000	LSE	15:33:21
35	3264.000	LSE	15:33:21
93	3264.000	LSE	15:33:21
70	3264.000	CHIX	15:33:21
229	3264.000	CHIX	15:33:21
284	3264.000	LSE	15:33:21
213	3264.000	LSE	15:33:21
473	3264.000	CHIX	15:33:21
181	3264.000	CHIX	15:33:21
353	3264.000	LSE	15:33:21
197	3263.500	BATE	15:33:21
404	3257.500	LSE	15:31:59
101	3258.000	LSE	15:31:59
358	3258.000	LSE	15:31:59
77	3258.000	CHIX	15:31:59
395	3258.000	BATE	15:31:59
81	3258.000	LSE	15:31:59
209	3258.000	LSE	15:31:59
408	3258.000	CHIX	15:31:59
309	3258.000	BATE	15:31:59
412	3258.000	CHIX	15:31:59
139	3258.000	BATE	15:31:59
507	3258.000	BATE	15:31:59
100	3257.500	CHIX	15:31:43
87	3257.500	CHIX	15:31:43
243	3257.000	LSE	15:31:26
67	3257.000	LSE	15:31:26
327	3257.000	LSE	15:31:26
275	3257.000	LSE	15:31:26
292	3257.000	LSE	15:31:02
291	3257.000	LSE	15:31:02
65	3257.000	LSE	15:31:02
101	3257.000	LSE	15:31:02
74	3257.000	LSE	15:31:00
229	3257.000	CHIX	15:30:55
229	3257.000	CHIX	15:30:55
405	3255.500	CHIX	15:30:19
452	3255.500	BATE	15:30:19
298	3255.500	LSE	15:30:19
356	3255.500	LSE	15:30:19
259	3256.000	LSE	15:30:12
491	3256.000	LSE	15:30:12
235	3256.000	LSE	15:30:12
75	3256.000	LSE	15:30:12
24	3255.000	CHIX	15:29:38
292	3255.000	LSE	15:29:38
465	3255.000	CHIX	15:29:38
81	3255.500	LSE	15:29:38
64	3255.500	LSE	15:29:38
98	3255.500	LSE	15:29:38
87	3255.500	LSE	15:29:38
487	3255.500	BATE	15:29:38
76	3255.000	LSE	15:29:15
111	3255.000	LSE	15:29:15
108	3255.000	LSE	15:29:15
230	3255.000	LSE	15:29:15
431	3255.000	CHIX	15:29:15
48	3255.000	BATE	15:29:15
360	3255.000	BATE	15:29:15
190	3255.500	LSE	15:28:59
140	3255.500	LSE	15:28:59
22	3255.500	BATE	15:28:59
416	3255.500	BATE	15:28:59
463	3255.500	BATE	15:28:50
301	3255.500	LSE	15:28:41
28	3255.500	LSE	15:28:41
7	3255.500	LSE	15:28:41
18	3255.500	BATE	15:28:40
38	3255.500	LSE	15:28:40
34	3255.500	BATE	15:28:40
51	3255.500	LSE	15:28:40
486	3255.000	CHIX	15:28:40
229	3255.500	CHIX	15:28:32
229	3255.500	CHIX	15:28:32
203	3254.000	LSE	15:28:04
208	3254.000	LSE	15:28:04
61	3254.000	LSE	15:28:04
4366	3254.000	LSE	15:28:04
634	3254.000	LSE	15:28:04
833	3254.000	LSE	15:28:02
400	3253.500	BATE	15:28:00
95	3253.500	BATE	15:28:00
385	3252.500	LSE	15:28:00
333	3255.000	LSE	15:28:00
481	3254.500	BATE	15:28:00
488	3255.000	CHIX	15:28:00
333	3254.500	LSE	15:28:00
415	3256.000	CHIX	15:27:01
697	3256.000	BATE	15:27:01
22	3256.000	CHIX	15:27:01
424	3256.000	CHIX	15:26:50
511	3256.500	CHIX	15:26:37
319	3257.000	LSE	15:26:37
115	3257.000	LSE	15:26:37
195	3257.000	LSE	15:26:37
551	3257.000	CHIX	15:26:37
599	3257.000	BATE	15:26:37
426	3257.000	LSE	15:26:37
2	3257.500	LSE	15:26:29
8	3257.500	BATE	15:26:29
5	3257.500	BATE	15:26:29
43	3256.500	LSE	15:25:52
604	3256.500	BATE	15:25:52
465	3256.500	CHIX	15:25:52
101	3256.500	BATE	15:25:52
404	3257.000	LSE	15:25:52
4	3257.000	BATE	15:25:28
229	3257.000	CHIX	15:25:28
80	3257.000	CHIX	15:25:28
261	3257.000	CHIX	15:25:28
193	3257.000	CHIX	15:25:28
206	3257.500	BATE	15:24:52
345	3257.500	LSE	15:24:52
418	3257.500	CHIX	15:24:52
419	3257.500	CHIX	15:24:06
423	3258.000	CHIX	15:23:36
65	3259.000	CHIX	15:23:22
400	3259.000	BATE	15:23:22
392	3259.000	CHIX	15:23:22
8	3259.000	BATE	15:23:22
312	3259.000	LSE	15:23:22
62	3259.500	LSE	15:23:07
105	3259.500	LSE	15:23:07
1	3259.500	LSE	15:23:06
145	3259.500	LSE	15:23:06
6	3259.500	LSE	15:23:06
327	3259.500	LSE	15:23:05
333	3260.500	LSE	15:22:57
487	3260.000	CHIX	15:22:57
441	3260.500	BATE	15:22:57
423	3261.000	BATE	15:22:33
339	3261.000	CHIX	15:22:33
145	3261.000	CHIX	15:22:33
16	3259.500	LSE	15:22:03
293	3259.500	LSE	15:22:03
254	3259.500	BATE	15:22:03
202	3259.500	BATE	15:22:03
107	3260.000	LSE	15:22:00
292	3260.000	LSE	15:22:00
300	3260.000	LSE	15:22:00
307	3260.000	CHIX	15:22:00
151	3260.000	CHIX	15:22:00
100	3260.500	CHIX	15:21:59
229	3260.500	CHIX	15:21:59
229	3260.500	CHIX	15:21:59
294	3260.500	LSE	15:21:59
124	3260.500	CHIX	15:21:59
3	3260.500	BATE	15:21:59
326	3260.500	CHIX	15:21:59
400	3260.500	BATE	15:21:59
229	3260.000	CHIX	15:21:40
349	3258.500	LSE	15:20:42
434	3258.500	CHIX	15:20:42
406	3258.500	BATE	15:20:42
262	3259.000	CHIX	15:20:41
215	3259.000	CHIX	15:20:41
90	3259.000	CHIX	15:20:27
94	3259.000	CHIX	15:20:17
28	3259.000	CHIX	15:20:17
100	3259.000	CHIX	15:20:17
229	3258.500	CHIX	15:19:48
275	3258.500	BATE	15:19:46
181	3258.500	BATE	15:19:46
51	3258.000	CHIX	15:19:35
82	3258.000	CHIX	15:19:35
229	3258.000	CHIX	15:19:35
1	3257.500	LSE	15:19:24
464	3257.500	CHIX	15:19:24
230	3257.500	LSE	15:19:24
130	3257.500	LSE	15:19:23
229	3256.000	CHIX	15:18:59
229	3256.000	CHIX	15:18:59
403	3256.500	LSE	15:18:03
305	3256.500	LSE	15:18:03
291	3256.500	LSE	15:18:03
451	3256.500	CHIX	15:18:03
48	3255.000	LSE	15:17:39
410	3255.000	CHIX	15:17:39
359	3255.000	BATE	15:17:39
408	3254.500	LSE	15:16:58
283	3254.500	LSE	15:16:58
4	3254.500	LSE	15:16:58
74	3254.500	LSE	15:16:58
232	3254.500	LSE	15:16:34
75	3254.500	LSE	15:16:34
95	3254.500	LSE	15:16:34
426	3255.000	CHIX	15:16:28
114	3255.500	CHIX	15:16:28
336	3255.500	CHIX	15:16:28
64	3255.500	BATE	15:16:28
400	3255.500	BATE	15:16:28
292	3255.500	LSE	15:16:28
108	3255.500	LSE	15:16:28
238	3255.500	LSE	15:16:28
180	3256.000	LSE	15:16:24
411	3256.000	LSE	15:16:24
122	3256.000	LSE	15:16:24
315	3256.000	LSE	15:16:24
92	3256.000	LSE	15:16:24
325	3254.500	LSE	15:15:40
58	3254.500	CHIX	15:15:40
44	3254.500	BATE	15:15:40
356	3254.500	CHIX	15:15:40
400	3254.500	BATE	15:15:40
235	3255.000	LSE	15:15:08
24	3255.000	LSE	15:15:08
100	3255.000	LSE	15:15:04
33	3255.500	CHIX	15:15:04
200	3255.500	CHIX	15:15:04
229	3255.500	CHIX	15:15:04
452	3255.500	CHIX	15:15:04
29	3255.500	CHIX	15:15:04
72	3255.500	CHIX	15:14:56
57	3255.500	CHIX	15:14:56
11	3255.500	CHIX	15:14:56
316	3255.500	LSE	15:14:56
183	3255.500	CHIX	15:14:56
137	3255.500	CHIX	15:14:54
83	3256.000	LSE	15:14:45
429	3256.000	BATE	15:14:45
58	3256.000	BATE	15:14:45
321	3256.000	LSE	15:14:45
278	3256.000	BATE	15:14:45
175	3256.000	BATE	15:14:36
374	3256.500	CHIX	15:14:30
77	3256.500	CHIX	15:14:30
383	3256.500	LSE	15:14:26
593	3257.000	BATE	15:14:21
257	3257.000	LSE	15:14:21
469	3257.000	LSE	15:14:21
26	3257.000	BATE	15:14:20
350	3257.500	LSE	15:14:19
75	3257.500	CHIX	15:14:19
400	3257.500	CHIX	15:14:19
185	3257.500	CHIX	15:14:19
110	3258.000	LSE	15:14:13
29	3258.000	CHIX	15:14:13
93	3258.000	BATE	15:14:13
407	3258.000	BATE	15:14:13
246	3258.000	CHIX	15:14:13
228	3258.000	CHIX	15:14:13
400	3258.000	LSE	15:14:13
198	3257.000	LSE	15:13:10
117	3257.000	LSE	15:13:10
43	3257.500	CHIX	15:13:10
200	3257.500	CHIX	15:13:10
229	3257.500	CHIX	15:13:10
176	3257.500	LSE	15:13:10
202	3257.500	LSE	15:13:10
56	3257.500	LSE	15:13:10
148	3257.500	BATE	15:13:10
287	3257.500	BATE	15:13:10
288	3257.500	BATE	15:13:10
40	3257.500	BATE	15:13:10
148	3257.500	BATE	15:13:10
330	3257.500	LSE	15:13:10
318	3258.000	LSE	15:13:01
330	3258.000	LSE	15:13:01
430	3258.000	CHIX	15:13:01
63	3258.500	LSE	15:13:01
210	3258.500	LSE	15:13:01
452	3256.500	CHIX	15:12:34
324	3256.500	CHIX	15:12:34
130	3256.500	CHIX	15:12:34
80	3257.000	BATE	15:12:29
611	3257.000	LSE	15:12:29
185	3257.000	BATE	15:12:29
40	3257.000	BATE	15:12:29
37	3257.000	BATE	15:12:29
80	3257.000	BATE	15:12:29
161	3257.500	LSE	15:12:28
160	3257.500	LSE	15:12:28
190	3257.500	LSE	15:12:28
24	3257.500	LSE	15:12:28
62	3257.500	LSE	15:12:28
258	3257.500	LSE	15:12:28
5	3257.500	LSE	15:12:19
3	3257.500	LSE	15:12:19
6	3257.500	LSE	15:12:19
8	3257.500	LSE	15:12:19
150	3257.000	LSE	15:12:15
325	3257.000	LSE	15:12:15
151	3253.000	CHIX	15:11:24
351	3253.000	LSE	15:11:24
312	3253.500	BATE	15:11:23
204	3253.500	BATE	15:11:23
71	3253.500	BATE	15:11:23
222	3253.500	CHIX	15:11:23
276	3253.500	CHIX	15:11:18
325	3253.500	LSE	15:11:17
304	3254.500	LSE	15:11:17
454	3254.500	CHIX	15:11:17
53	3254.500	BATE	15:11:17
366	3254.500	BATE	15:11:17
473	3254.500	LSE	15:11:10
337	3255.000	LSE	15:11:06
206	3254.000	LSE	15:10:30
47	3254.000	CHIX	15:10:30
28	3254.000	LSE	15:10:30
100	3254.000	LSE	15:10:30
3	3254.000	LSE	15:10:30
318	3254.500	LSE	15:10:30
427	3254.500	BATE	15:10:30
21	3254.500	BATE	15:10:30
252	3255.000	CHIX	15:10:27
71	3255.000	CHIX	15:10:27
72	3255.000	CHIX	15:10:27
100	3255.000	CHIX	15:10:27
463	3255.000	CHIX	15:10:27
54	3255.000	CHIX	15:10:23
48	3255.500	LSE	15:10:09
170	3255.500	LSE	15:10:09
93	3255.500	LSE	15:10:09
187	3255.500	LSE	15:10:09
104	3256.000	LSE	15:10:09
24	3256.000	LSE	15:10:09
218	3256.000	LSE	15:10:09
48	3256.000	LSE	15:10:09
229	3256.000	LSE	15:10:09
31	3255.000	BATE	15:10:09
400	3255.000	CHIX	15:10:09
20	3255.000	BATE	15:10:09
482	3255.000	CHIX	15:10:09
364	3255.000	BATE	15:10:09
445	3255.500	LSE	15:10:09
771	3255.500	LSE	15:10:09
50	3255.500	LSE	15:10:09
98	3255.500	CHIX	15:10:04
313	3254.500	LSE	15:09:53
443	3254.500	CHIX	15:09:53
102	3254.000	LSE	15:09:41
38	3254.000	LSE	15:09:40
195	3253.500	LSE	15:09:25
140	3253.500	LSE	15:09:25
343	3253.500	LSE	15:09:25
104	3253.000	LSE	15:09:11
140	3250.500	LSE	15:08:51
297	3250.500	LSE	15:08:39
155	3250.500	LSE	15:08:30
83	3250.500	LSE	15:08:30
83	3250.500	LSE	15:08:30
417	3250.500	CHIX	15:08:30
190	3250.500	BATE	15:08:30
140	3250.500	BATE	15:08:30
92	3250.500	BATE	15:08:12
180	3250.500	LSE	15:08:12
310	3250.500	LSE	15:08:12
45	3250.500	LSE	15:08:12
8	3250.500	BATE	15:08:12
100	3250.500	LSE	15:07:58
51	3250.500	LSE	15:07:56
95	3250.500	LSE	15:07:56
21	3250.500	LSE	15:07:56
79	3250.500	LSE	15:07:56
334	3250.500	BATE	15:07:56
137	3250.500	BATE	15:07:56
273	3250.500	LSE	15:07:56
454	3251.000	BATE	15:07:55
46	3251.000	CHIX	15:07:55
410	3251.000	CHIX	15:07:55
341	3251.000	LSE	15:07:40
302	3251.000	LSE	15:07:40
100	3251.000	LSE	15:07:31
80	3251.000	LSE	15:07:24
6	3251.000	LSE	15:07:24
118	3252.000	LSE	15:07:23
449	3252.000	CHIX	15:07:23
93	3252.000	LSE	15:07:23
351	3252.000	LSE	15:07:23
139	3252.000	LSE	15:07:23
378	3252.000	LSE	15:07:12
319	3252.000	LSE	15:07:12
314	3252.500	LSE	15:07:03
93	3252.000	LSE	15:07:00
320	3250.500	LSE	15:06:45
188	3251.000	LSE	15:06:45
100	3251.000	LSE	15:06:45
41	3251.000	LSE	15:06:44
450	3251.500	CHIX	15:06:44
305	3252.000	LSE	15:06:43
102	3252.000	LSE	15:06:43
316	3252.500	LSE	15:06:42
180	3253.000	LSE	15:06:20
469	3253.000	BATE	15:06:20
300	3253.000	LSE	15:06:18
489	3253.500	CHIX	15:06:18
88	3253.500	BATE	15:06:18
315	3253.500	LSE	15:06:18
388	3253.500	BATE	15:06:18
296	3254.000	LSE	15:06:18
305	3254.000	LSE	15:05:39
23	3254.000	LSE	15:05:39
8	3254.000	LSE	15:05:38
332	3254.000	LSE	15:05:38
501	3254.500	LSE	15:05:38
436	3254.500	CHIX	15:05:38
370	3255.500	LSE	15:05:38
357	3256.500	LSE	15:05:24
174	3256.500	LSE	15:05:24
28	3257.000	BATE	15:05:24
469	3256.500	CHIX	15:05:24
117	3257.000	BATE	15:05:24
109	3257.000	BATE	15:05:24
6	3257.000	BATE	15:05:24
170	3257.000	BATE	15:05:24
151	3257.000	BATE	15:05:24
119	3257.000	BATE	15:05:24
200	3257.000	BATE	15:05:23
358	3257.000	LSE	15:05:23
108	3257.000	CHIX	15:05:23
321	3257.000	CHIX	15:05:23
307	3257.500	CHIX	15:04:54
172	3257.500	CHIX	15:04:54
126	3258.000	LSE	15:04:51
151	3258.000	BATE	15:04:51
245	3258.000	LSE	15:04:51
78	3258.000	LSE	15:04:51
46	3258.000	BATE	15:04:42
26	3258.000	BATE	15:04:41
59	3258.000	LSE	15:04:41
130	3258.000	BATE	15:04:41
53	3258.000	BATE	15:04:41
117	3258.000	LSE	15:04:41
6	3258.500	LSE	15:04:41
300	3258.500	LSE	15:04:41
85	3258.500	CHIX	15:04:41
374	3258.500	CHIX	15:04:41
336	3258.500	LSE	15:04:09
146	3260.000	LSE	15:04:00
186	3260.000	LSE	15:04:00
131	3260.000	CHIX	15:04:00
80	3260.000	CHIX	15:04:00
100	3260.000	CHIX	15:04:00
100	3260.000	CHIX	15:04:00
115	3260.000	LSE	15:04:00
205	3260.000	LSE	15:04:00
451	3260.000	BATE	15:04:00
402	3260.000	CHIX	15:04:00
122	3260.000	CHIX	15:04:00
74	3260.000	BATE	15:04:00
521	3260.000	LSE	15:04:00
382	3260.000	BATE	15:04:00
598	3260.000	CHIX	15:04:00
464	3260.000	LSE	15:04:00
264	3260.000	BATE	15:04:00
328	3260.000	LSE	15:04:00
474	3260.000	CHIX	15:04:00
132	3260.000	BATE	15:04:00
65	3260.500	LSE	15:03:56
4	3260.500	LSE	15:03:50
10	3260.500	LSE	15:03:46
379	3260.500	LSE	15:03:29
144	3260.500	CHIX	15:03:29
442	3260.500	LSE	15:03:29
293	3260.500	CHIX	15:03:29
26	3260.500	LSE	15:03:25
316	3260.500	LSE	15:03:06
231	3260.500	CHIX	15:02:47
374	3260.500	CHIX	15:02:47
245	3260.500	CHIX	15:02:47
40	3260.500	CHIX	15:02:47
458	3260.500	BATE	15:02:47
2	3260.500	BATE	15:02:47
151	3260.500	BATE	15:02:46
151	3260.500	BATE	15:02:46
140	3260.500	BATE	15:02:46
11	3260.500	BATE	15:02:46
344	3260.500	BATE	15:02:41
130	3260.500	LSE	15:02:41
357	3260.500	LSE	15:02:41
470	3260.500	BATE	15:02:41
26	3260.500	BATE	15:02:41
40	3260.500	BATE	15:02:41
204	3260.500	LSE	15:02:34
22	3260.500	BATE	15:02:34
44	3260.500	BATE	15:02:34
252	3260.500	LSE	15:02:32
451	3261.000	CHIX	15:02:31
103	3261.000	LSE	15:02:31
100	3261.000	LSE	15:02:31
298	3261.000	LSE	15:02:31
220	3261.000	LSE	15:02:31
107	3261.000	LSE	15:02:31
36	3261.000	CHIX	15:02:31
43	3261.500	LSE	15:02:29
423	3261.500	LSE	15:02:29
237	3261.500	LSE	15:02:22
125	3261.500	LSE	15:02:22
784	3261.000	LSE	15:02:11
45	3260.000	LSE	15:02:07
16	3260.000	LSE	15:02:07
66	3259.500	LSE	15:01:55
642	3259.500	LSE	15:01:55
564	3258.000	LSE	15:01:37
462	3257.000	LSE	15:01:20
53	3257.000	LSE	15:01:17
251	3257.500	CHIX	15:01:17
255	3257.500	LSE	15:01:13
325	3257.500	LSE	15:01:13
254	3257.500	LSE	15:01:13
233	3257.500	CHIX	15:01:13
79	3258.500	LSE	15:01:13
60	3258.500	LSE	15:01:13
18	3258.500	LSE	15:01:13
93	3258.500	LSE	15:01:13
190	3258.500	LSE	15:01:13
351	3258.500	LSE	15:01:13
1	3258.000	CHIX	15:01:07
441	3258.000	BATE	15:01:07
112	3258.000	LSE	15:01:07
44	3258.000	LSE	15:01:07
158	3258.000	LSE	15:01:07
8	3258.000	LSE	15:01:07
48	3258.000	BATE	15:01:07
25	3258.000	CHIX	15:01:07
129	3258.000	CHIX	15:01:07
411	3258.000	LSE	15:01:07
229	3258.000	CHIX	15:01:07
68	3258.000	CHIX	15:01:07
473	3258.000	CHIX	15:01:07
34	3258.000	BATE	15:01:07
41	3258.000	BATE	15:01:07
311	3258.000	BATE	15:01:07
19	3258.000	LSE	15:01:07
301	3258.000	LSE	15:01:07
99	3258.000	LSE	15:01:07
506	3258.000	LSE	15:01:07
493	3258.000	CHIX	15:01:07
190	3258.000	BATE	15:01:07
1	3258.000	BATE	15:01:07
38	3258.000	BATE	15:01:07
79	3258.000	CHIX	15:01:07
272	3258.000	BATE	15:01:07
231	3258.000	BATE	15:01:02
158	3258.000	BATE	15:01:02
351	3258.000	CHIX	15:01:02
229	3258.500	CHIX	15:01:01
112	3258.500	CHIX	15:01:01
100	3258.500	CHIX	15:01:01
79	3258.500	CHIX	15:01:01
150	3258.500	LSE	15:01:01
190	3258.500	LSE	15:01:01
311	3258.500	LSE	15:01:01
158	3258.500	LSE	15:00:56
25	3258.500	LSE	15:00:56
140	3258.500	LSE	15:00:55
140	3258.500	LSE	15:00:55
170	3258.500	LSE	15:00:55
42	3258.500	LSE	15:00:55
5	3258.000	LSE	15:00:54
94	3254.500	LSE	15:00:31
19	3254.500	BATE	15:00:31
96	3254.500	BATE	15:00:31
130	3255.000	LSE	15:00:31
200	3254.500	LSE	15:00:31
347	3254.500	LSE	15:00:31
96	3254.000	CHIX	15:00:07
96	3254.000	CHIX	15:00:06
452	3254.000	BATE	15:00:06
256	3254.000	CHIX	15:00:06
352	3254.500	LSE	15:00:04
334	3254.500	LSE	15:00:04
230	3255.000	LSE	15:00:03
302	3255.000	LSE	15:00:03
159	3255.500	LSE	15:00:01
366	3255.500	LSE	15:00:01
94	3255.500	LSE	15:00:01
7	3255.500	LSE	15:00:01
24	3255.500	LSE	15:00:01
323	3255.000	LSE	14:59:59
10	3255.000	LSE	14:59:59
548	3254.000	LSE	14:59:54
276	3254.500	LSE	14:59:53
179	3254.500	LSE	14:59:53
7	3254.000	LSE	14:59:51
4	3254.000	LSE	14:59:51
143	3253.500	CHIX	14:59:45
29	3253.500	CHIX	14:59:45
97	3254.000	BATE	14:59:45
449	3254.000	BATE	14:59:45
754	3254.000	LSE	14:59:45
64	3254.500	LSE	14:59:45
254	3254.500	LSE	14:59:45
198	3254.000	BATE	14:59:37
485	3254.000	CHIX	14:59:37
54	3254.000	BATE	14:59:37
136	3254.000	BATE	14:59:37
76	3255.000	LSE	14:59:36
265	3255.000	LSE	14:59:36
362	3255.000	LSE	14:59:36
17	3255.500	LSE	14:59:32
458	3255.500	LSE	14:59:32
101	3255.500	LSE	14:59:32
128	3255.500	LSE	14:59:31
315	3255.500	LSE	14:59:30
160	3255.000	LSE	14:59:30
166	3255.000	LSE	14:59:30
166	3255.000	LSE	14:59:30
241	3255.500	LSE	14:59:30
91	3255.500	LSE	14:59:30
484	3254.500	LSE	14:59:30
8	3253.000	LSE	14:59:26
126	3253.000	LSE	14:59:26
3	3253.000	LSE	14:59:26
80	3253.000	LSE	14:59:26
84	3253.000	LSE	14:59:26
215	3253.000	LSE	14:59:26
59	3253.000	LSE	14:59:26
12	3253.000	LSE	14:59:26
35	3253.000	LSE	14:59:26
39	3253.000	LSE	14:59:26
128	3253.000	LSE	14:59:17
109	3251.500	CHIX	14:59:03
65	3251.500	CHIX	14:59:03
297	3251.500	CHIX	14:59:03
118	3251.500	CHIX	14:59:03
172	3251.500	CHIX	14:59:03
225	3251.000	LSE	14:59:03
41	3251.500	BATE	14:58:50
100	3251.500	BATE	14:58:50
8	3251.500	BATE	14:58:50
100	3251.500	BATE	14:58:49
413	3251.500	LSE	14:58:36
36	3251.500	LSE	14:58:36
318	3251.500	LSE	14:58:36
215	3251.500	CHIX	14:58:36
140	3251.500	CHIX	14:58:36
126	3251.500	CHIX	14:58:36
67	3252.000	CHIX	14:58:35
359	3252.000	LSE	14:58:35
418	3251.500	LSE	14:58:28
344	3251.000	LSE	14:58:03
113	3251.000	LSE	14:58:03
117	3251.000	LSE	14:58:03
431	3251.000	CHIX	14:58:03
153	3251.000	LSE	14:58:03
148	3251.000	LSE	14:58:02
299	3250.500	LSE	14:57:51
247	3250.500	LSE	14:57:51
439	3250.500	CHIX	14:57:51
460	3250.500	BATE	14:57:51
780	3251.000	LSE	14:57:51
531	3251.000	LSE	14:57:30
650	3251.000	LSE	14:57:30
2	3250.500	LSE	14:57:14
352	3250.500	LSE	14:57:14
158	3251.000	LSE	14:57:13
5	3251.000	LSE	14:57:13
142	3251.000	LSE	14:57:13
152	3251.000	LSE	14:57:11
179	3251.000	LSE	14:57:11
401	3249.500	BATE	14:57:03
562	3249.500	LSE	14:57:03
448	3249.500	CHIX	14:57:03
290	3250.500	LSE	14:57:02
8	3250.500	LSE	14:57:02
490	3250.500	BATE	14:57:02
174	3250.500	LSE	14:57:02
398	3250.500	CHIX	14:57:02
8	3250.500	LSE	14:56:54
7	3250.500	LSE	14:56:53
88	3250.500	LSE	14:56:46
125	3250.500	LSE	14:56:36
583	3250.500	CHIX	14:56:36
14	3250.500	LSE	14:56:34
300	3250.500	LSE	14:56:34
83	3250.500	LSE	14:56:34
382	3250.500	CHIX	14:56:34
100	3250.500	CHIX	14:56:34
117	3250.500	LSE	14:56:25
117	3250.500	LSE	14:56:25
30	3251.000	BATE	14:56:07
208	3251.000	LSE	14:56:07
428	3251.000	BATE	14:56:07
117	3251.000	LSE	14:56:03
25	3251.500	CHIX	14:56:00
25	3251.500	CHIX	14:56:00
229	3251.500	CHIX	14:56:00
93	3251.500	CHIX	14:56:00
248	3251.500	LSE	14:56:00
73	3251.500	LSE	14:56:00
122	3251.500	CHIX	14:56:00
336	3251.500	CHIX	14:56:00
60	3252.000	BATE	14:55:51
444	3252.000	BATE	14:55:51
478	3252.000	CHIX	14:55:51
303	3252.000	LSE	14:55:51
251	3252.500	LSE	14:55:51
318	3252.000	BATE	14:55:51
33	3252.000	BATE	14:55:51
225	3252.500	LSE	14:55:50
5	3252.500	LSE	14:55:50
43	3252.500	LSE	14:55:50
240	3252.500	LSE	14:55:50
43	3252.500	LSE	14:55:50
303	3252.500	LSE	14:55:50
185	3252.500	LSE	14:55:50
118	3252.500	LSE	14:55:50
55	3252.500	LSE	14:55:45
385	3253.000	LSE	14:55:41
9	3253.000	LSE	14:55:41
472	3253.000	LSE	14:55:41
128	3252.500	LSE	14:55:39
335	3252.500	LSE	14:55:39
466	3252.500	CHIX	14:55:39
272	3253.000	LSE	14:55:38
24	3253.000	LSE	14:55:38
184	3253.000	LSE	14:55:37
117	3253.000	LSE	14:55:37
34	3252.500	CHIX	14:55:36
85	3252.000	LSE	14:55:29
464	3251.500	LSE	14:55:21
356	3251.500	LSE	14:55:05
8	3251.500	LSE	14:55:05
117	3251.500	LSE	14:55:04
117	3251.500	LSE	14:55:04
110	3251.500	LSE	14:55:04
2647	3251.500	LSE	14:55:04
1179	3251.500	LSE	14:55:04
302	3251.500	LSE	14:55:04
100	3251.500	LSE	14:55:02
314	3251.500	LSE	14:55:02
166	3251.500	LSE	14:55:02
540	3251.500	CHIX	14:54:54
189	3251.500	BATE	14:54:54
241	3251.500	BATE	14:54:54
140	3251.000	CHIX	14:54:19
100	3251.000	CHIX	14:54:19
100	3251.000	CHIX	14:54:19
342	3251.000	BATE	14:54:19
445	3251.500	CHIX	14:54:14
100	3251.000	BATE	14:54:14
140	3249.500	BATE	14:53:53
343	3249.500	BATE	14:53:53
341	3249.500	LSE	14:53:53
418	3249.500	CHIX	14:53:53
140	3249.500	BATE	14:53:53
304	3249.500	BATE	14:53:53
531	3250.000	LSE	14:53:15
426	3250.500	CHIX	14:53:09
486	3250.500	BATE	14:53:09
52	3251.000	LSE	14:53:05
420	3251.000	LSE	14:53:05
55	3251.000	LSE	14:53:05
223	3251.000	LSE	14:53:05
1331	3251.500	LSE	14:53:02
91	3251.500	LSE	14:53:02
307	3249.500	LSE	14:52:40
314	3249.500	LSE	14:52:40
178	3249.500	BATE	14:52:40
65	3249.500	BATE	14:52:40
29	3249.500	BATE	14:52:40
182	3249.500	BATE	14:52:40
415	3250.000	CHIX	14:52:25
327	3250.000	LSE	14:52:25
297	3250.000	LSE	14:52:25
300	3249.500	LSE	14:51:52
79	3249.500	BATE	14:51:52
315	3249.500	LSE	14:51:52
326	3249.500	BATE	14:51:52
326	3250.000	LSE	14:51:50
642	3250.500	LSE	14:51:47
67	3250.500	LSE	14:51:47
463	3250.500	CHIX	14:51:47
485	3250.500	BATE	14:51:47
520	3251.000	LSE	14:51:45
93	3251.000	LSE	14:51:45
492	3251.000	CHIX	14:51:45
380	3251.000	LSE	14:51:33
1113	3251.000	LSE	14:51:22
29	3251.000	LSE	14:51:22
29	3251.000	LSE	14:51:22
232	3250.500	LSE	14:51:15
66	3250.500	LSE	14:51:15
315	3249.500	LSE	14:51:03
409	3249.500	CHIX	14:51:03
17	3249.500	CHIX	14:51:03
31	3250.000	CHIX	14:50:57
80	3250.000	LSE	14:50:57
415	3250.000	LSE	14:50:57
452	3250.000	CHIX	14:50:57
355	3250.500	LSE	14:50:57
407	3250.500	LSE	14:50:57
31	3250.500	CHIX	14:50:57
42	3250.500	CHIX	14:50:57
85	3250.500	CHIX	14:50:57
24	3250.500	BATE	14:50:57
317	3250.500	CHIX	14:50:57
53	3250.500	BATE	14:50:57
408	3250.500	BATE	14:50:57
546	3251.000	LSE	14:50:54
473	3250.000	CHIX	14:50:18
357	3250.000	BATE	14:50:18
117	3250.000	BATE	14:50:18
33	3250.500	LSE	14:50:03
286	3250.500	LSE	14:50:03
194	3250.500	CHIX	14:50:03
424	3250.500	BATE	14:50:03
229	3250.500	CHIX	14:50:03
210	3251.500	LSE	14:50:02
127	3251.500	LSE	14:50:02
126	3251.500	LSE	14:50:02
190	3251.500	LSE	14:50:02
43	3251.500	LSE	14:50:02
384	3251.000	LSE	14:50:02
348	3251.500	LSE	14:50:02
725	3251.500	LSE	14:50:02
538	3251.500	LSE	14:50:02
6	3251.500	LSE	14:49:55
83	3251.500	LSE	14:49:55
8	3251.500	LSE	14:49:55
4	3251.500	LSE	14:49:55
230	3249.500	LSE	14:49:30
77	3249.500	LSE	14:49:30
345	3249.500	LSE	14:49:30
486	3249.500	CHIX	14:49:30
301	3249.500	BATE	14:49:30
59	3249.500	LSE	14:49:24
290	3249.500	LSE	14:49:24
192	3249.500	BATE	14:49:24
617	3250.000	LSE	14:49:23
358	3250.500	LSE	14:49:19
390	3250.500	CHIX	14:49:19
94	3250.500	CHIX	14:49:19
482	3251.000	BATE	14:48:58
429	3251.500	CHIX	14:48:45
335	3251.500	LSE	14:48:45
459	3252.500	CHIX	14:48:38
469	3252.500	BATE	14:48:38
302	3253.000	LSE	14:48:36
113	3253.000	LSE	14:48:36
196	3253.000	LSE	14:48:36
6	3253.000	CHIX	14:48:36
25	3253.000	CHIX	14:48:36
160	3253.000	CHIX	14:48:36
300	3253.000	CHIX	14:48:36
460	3253.000	CHIX	14:48:36
352	3253.000	LSE	14:48:36
470	3253.500	BATE	14:48:23
571	3253.500	LSE	14:48:23
351	3253.500	LSE	14:48:23
248	3254.000	LSE	14:48:23
75	3254.000	LSE	14:48:23
379	3254.000	LSE	14:48:20
122	3254.000	LSE	14:48:20
97	3253.000	BATE	14:48:10
19	3253.000	BATE	14:48:10
26	3253.500	BATE	14:48:04
416	3253.500	BATE	14:48:04
355	3253.500	LSE	14:48:04
215	3253.500	LSE	14:48:04
11	3253.500	BATE	14:48:04
117	3253.500	LSE	14:48:04
121	3253.500	LSE	14:48:04
75	3254.000	LSE	14:48:02
301	3254.000	LSE	14:48:02
143	3254.000	LSE	14:48:02
521	3254.000	CHIX	14:48:02
67	3255.000	CHIX	14:47:59
646	3255.000	LSE	14:47:59
386	3255.000	CHIX	14:47:59
468	3254.500	BATE	14:47:59
328	3255.500	LSE	14:47:56
391	3255.500	LSE	14:47:56
200	3256.000	LSE	14:47:55
306	3256.000	LSE	14:47:55
230	3256.000	LSE	14:47:52
414	3255.000	LSE	14:47:49
3	3255.000	LSE	14:47:49
200	3255.000	LSE	14:47:49
76	3255.000	LSE	14:47:38
239	3255.000	LSE	14:47:38
24	3255.000	LSE	14:47:38
180	3255.000	LSE	14:47:28
332	3255.000	LSE	14:47:28
117	3255.000	LSE	14:47:28
305	3255.500	LSE	14:47:23
417	3256.000	LSE	14:47:23
129	3253.500	LSE	14:47:03
124	3253.500	LSE	14:47:03
85	3253.500	LSE	14:47:03
296	3254.000	LSE	14:47:02
14	3254.500	BATE	14:46:57
52	3254.500	CHIX	14:46:57
122	3254.500	BATE	14:46:57
406	3254.500	CHIX	14:46:57
311	3254.500	LSE	14:46:57
303	3254.500	BATE	14:46:52
292	3255.000	LSE	14:46:51
117	3255.000	LSE	14:46:51
451	3255.000	CHIX	14:46:51
356	3255.500	LSE	14:46:45
205	3255.500	BATE	14:46:45
439	3255.500	CHIX	14:46:45
21	3255.500	BATE	14:46:45
62	3255.500	BATE	14:46:45
151	3255.500	BATE	14:46:45
303	3255.000	LSE	14:46:28
321	3255.000	LSE	14:46:28
489	3255.000	CHIX	14:46:28
48	3255.000	BATE	14:46:28
319	3255.000	BATE	14:46:28
69	3255.000	BATE	14:46:28
321	3255.500	LSE	14:46:28
447	3255.500	CHIX	14:46:28
435	3255.500	CHIX	14:46:08
346	3255.500	LSE	14:46:08
331	3255.500	LSE	14:46:08
74	3255.500	CHIX	14:46:08
17	3255.500	LSE	14:46:08
30	3256.000	BATE	14:45:56
258	3256.000	BATE	14:45:56
474	3256.000	CHIX	14:45:56
67	3256.000	BATE	14:45:56
91	3256.000	BATE	14:45:56
313	3254.500	LSE	14:45:27
21	3255.000	BATE	14:45:27
389	3255.000	BATE	14:45:27
340	3255.000	LSE	14:45:23
101	3255.500	LSE	14:45:21
170	3255.500	LSE	14:45:21
214	3255.500	BATE	14:45:21
106	3255.500	CHIX	14:45:21
315	3255.500	CHIX	14:45:21
147	3255.500	BATE	14:45:21
97	3255.500	BATE	14:45:21
75	3255.500	BATE	14:45:21
341	3255.500	BATE	14:45:21
101	3256.000	BATE	14:45:19
100	3256.000	BATE	14:45:19
101	3256.000	BATE	14:45:19
100	3256.000	BATE	14:45:14
9	3256.000	BATE	14:45:14
100	3256.000	BATE	14:45:13
75	3256.000	BATE	14:45:13
229	3256.000	CHIX	14:45:13
215	3256.000	CHIX	14:45:13
215	3255.500	LSE	14:45:08
329	3255.500	LSE	14:45:08
258	3256.000	CHIX	14:45:03
367	3256.000	LSE	14:45:02
404	3256.000	LSE	14:45:02
171	3256.000	CHIX	14:45:02
204	3256.500	LSE	14:44:55
144	3256.500	LSE	14:44:55
335	3256.500	LSE	14:44:54
448	3256.500	CHIX	14:44:54
442	3256.500	BATE	14:44:54
229	3257.000	CHIX	14:44:50
214	3257.500	LSE	14:44:48
181	3257.500	LSE	14:44:48
72	3257.500	LSE	14:44:48
11	3257.500	LSE	14:44:48
83	3257.500	LSE	14:44:48
386	3257.500	LSE	14:44:48
115	3258.500	LSE	14:44:47
180	3258.500	LSE	14:44:47
253	3258.000	LSE	14:44:47
167	3258.000	LSE	14:44:47
1186	3255.000	LSE	14:44:34
121	3252.500	BATE	14:44:16
22	3252.500	BATE	14:44:16
34	3252.500	BATE	14:44:16
229	3253.000	CHIX	14:44:13
186	3253.000	BATE	14:44:07
216	3253.000	LSE	14:44:04
140	3253.000	LSE	14:44:04
319	3253.000	CHIX	14:44:04
150	3253.000	CHIX	14:44:04
453	3253.500	BATE	14:44:02
19	3253.500	BATE	14:44:02
330	3252.500	LSE	14:43:55
90	3253.000	CHIX	14:43:50
164	3253.000	CHIX	14:43:50
229	3253.000	CHIX	14:43:50
225	3253.000	CHIX	14:43:50
333	3253.000	LSE	14:43:50
456	3253.000	LSE	14:43:50
177	3253.000	CHIX	14:43:50
212	3252.500	LSE	14:43:30
357	3252.500	LSE	14:43:30
327	3252.500	LSE	14:43:30
390	3253.500	LSE	14:43:30
444	3254.000	LSE	14:43:30
433	3253.500	BATE	14:43:30
437	3253.500	CHIX	14:43:30
712	3254.500	LSE	14:43:29
500	3254.500	LSE	14:43:29
65	3254.500	LSE	14:43:27
225	3254.500	LSE	14:43:27
294	3251.000	LSE	14:43:15
273	3251.000	LSE	14:43:12
91	3251.000	LSE	14:43:12
585	3250.000	LSE	14:43:05
358	3250.000	CHIX	14:43:05
440	3250.000	BATE	14:43:05
312	3250.000	CHIX	14:43:05
253	3250.500	CHIX	14:43:03
220	3250.500	CHIX	14:43:03
64	3250.500	LSE	14:43:00
913	3250.500	LSE	14:43:00
337	3250.500	LSE	14:43:00
498	3250.500	LSE	14:42:55
338	3249.500	LSE	14:42:33
35	3250.000	BATE	14:42:32
88	3250.000	BATE	14:42:32
469	3250.000	CHIX	14:42:32
294	3250.000	BATE	14:42:32
602	3250.000	LSE	14:42:32
316	3250.500	LSE	14:42:29
368	3250.500	LSE	14:42:29
100	3250.500	LSE	14:42:29
145	3251.000	LSE	14:42:21
64	3251.000	LSE	14:42:21
165	3251.000	LSE	14:42:21
303	3251.000	LSE	14:42:20
151	3251.000	LSE	14:42:20
56	3251.000	LSE	14:42:19
126	3251.000	LSE	14:42:19
219	3251.000	LSE	14:42:19
24	3248.000	LSE	14:41:55
42	3248.500	LSE	14:41:55
385	3248.500	LSE	14:41:55
59	3249.000	LSE	14:41:53
396	3249.000	CHIX	14:41:53
374	3249.000	BATE	14:41:53
254	3249.000	LSE	14:41:53
36	3249.000	BATE	14:41:53
308	3249.000	LSE	14:41:43
338	3249.000	LSE	14:41:43
322	3249.500	LSE	14:41:40
377	3249.000	LSE	14:41:16
310	3250.000	LSE	14:41:16
44	3251.000	LSE	14:41:11
303	3251.000	LSE	14:41:11
151	3251.000	LSE	14:41:11
95	3251.000	LSE	14:41:11
336	3251.500	CHIX	14:41:11
135	3251.500	CHIX	14:41:11
151	3251.500	BATE	14:41:11
274	3251.500	BATE	14:41:11
7	3251.500	BATE	14:41:11
345	3252.000	LSE	14:41:09
62	3252.000	CHIX	14:41:09
348	3252.500	LSE	14:41:09
200	3252.000	CHIX	14:41:09
321	3252.500	LSE	14:41:09
200	3252.000	CHIX	14:41:09
156	3253.000	LSE	14:41:06
161	3253.000	LSE	14:41:06
100	3252.000	LSE	14:41:03
117	3252.000	LSE	14:41:03
36	3252.500	LSE	14:40:57
43	3252.500	LSE	14:40:57
56	3252.500	LSE	14:40:57
76	3252.500	LSE	14:40:57
100	3252.500	LSE	14:40:57
124	3252.500	LSE	14:40:57
184	3252.500	LSE	14:40:57
20	3252.500	LSE	14:40:57
93	3252.000	LSE	14:40:54
411	3252.500	LSE	14:40:53
51	3252.500	LSE	14:40:53
842	3252.000	LSE	14:40:53
482	3249.500	BATE	14:40:42
293	3250.000	LSE	14:40:41
319	3250.500	BATE	14:40:39
215	3250.500	LSE	14:40:37
136	3250.500	LSE	14:40:37
94	3250.500	BATE	14:40:37
318	3251.000	LSE	14:40:37
318	3251.000	LSE	14:40:37
185	3251.000	CHIX	14:40:37
275	3251.000	CHIX	14:40:37
58	3252.000	BATE	14:40:36
100	3252.000	BATE	14:40:36
362	3251.500	LSE	14:40:36
570	3251.500	BATE	14:40:36
466	3251.500	CHIX	14:40:36
58	3252.000	BATE	14:40:35
58	3252.000	BATE	14:40:35
356	3252.000	LSE	14:40:35
148	3252.000	LSE	14:40:02
101	3252.000	LSE	14:40:02
56	3252.000	LSE	14:40:02
340	3252.000	LSE	14:40:02
229	3252.500	CHIX	14:40:02
26	3252.500	CHIX	14:40:02
72	3252.500	CHIX	14:40:02
100	3252.500	CHIX	14:40:02
187	3252.500	LSE	14:40:02
101	3252.500	LSE	14:40:02
101	3252.500	LSE	14:40:02
83	3252.500	CHIX	14:40:02
31	3252.500	CHIX	14:40:02
100	3252.500	CHIX	14:40:02
57	3252.500	CHIX	14:40:02
110	3252.500	CHIX	14:40:02
57	3252.500	CHIX	14:40:02
629	3252.000	LSE	14:40:02
484	3252.500	BATE	14:40:02
3	3252.500	BATE	14:40:02
483	3252.500	CHIX	14:40:02
610	3252.500	LSE	14:39:58
410	3253.500	LSE	14:39:45
368	3253.500	LSE	14:39:45
237	3253.500	CHIX	14:39:45
135	3253.500	BATE	14:39:45
275	3253.500	BATE	14:39:45
71	3253.500	BATE	14:39:45
403	3253.500	BATE	14:39:45
320	3253.500	CHIX	14:39:45
26	3253.500	BATE	14:39:45
40	3253.500	BATE	14:39:45
229	3254.000	CHIX	14:39:43
51	3254.000	CHIX	14:39:41
85	3254.000	CHIX	14:39:41
56	3254.000	LSE	14:39:41
229	3254.000	CHIX	14:39:41
505	3254.000	LSE	14:39:41
277	3254.000	CHIX	14:39:41
209	3254.000	CHIX	14:39:41
117	3254.000	LSE	14:39:38
46	3254.000	LSE	14:39:38
145	3254.000	LSE	14:39:38
151	3254.000	LSE	14:39:38
20	3253.500	LSE	14:39:30
4	3253.500	LSE	14:39:30
229	3253.000	CHIX	14:39:24
117	3251.500	LSE	14:39:08
117	3251.500	LSE	14:39:08
224	3251.500	BATE	14:39:08
56	3252.000	LSE	14:39:06
6	3252.000	CHIX	14:39:02
185	3252.000	LSE	14:39:01
59	3251.500	BATE	14:39:00
64	3252.000	LSE	14:38:58
605	3251.500	LSE	14:38:38
398	3251.500	BATE	14:38:38
128	3251.500	BATE	14:38:38
479	3252.000	CHIX	14:38:38
300	3252.500	LSE	14:38:34
93	3253.000	LSE	14:38:34
170	3253.000	LSE	14:38:34
520	3253.000	CHIX	14:38:34
418	3253.000	BATE	14:38:34
404	3253.000	BATE	14:38:34
25	3253.500	CHIX	14:38:32
229	3253.500	CHIX	14:38:32
229	3253.500	CHIX	14:38:32
110	3253.500	CHIX	14:38:32
349	3253.500	LSE	14:38:32
134	3253.000	BATE	14:38:32
334	3254.500	LSE	14:38:28
1867	3254.500	LSE	14:38:28
607	3254.500	LSE	14:38:28
40	3254.500	LSE	14:38:27
24	3254.500	LSE	14:38:27
38	3254.500	LSE	14:38:27
16	3254.500	LSE	14:38:27
46	3252.500	LSE	14:38:16
48	3252.500	LSE	14:38:16
104	3252.500	LSE	14:38:15
374	3250.000	CHIX	14:38:08
89	3250.000	CHIX	14:38:08
207	3250.500	CHIX	14:38:04
291	3250.500	LSE	14:38:03
117	3250.500	LSE	14:38:03
134	3250.500	LSE	14:38:02
316	3251.000	LSE	14:38:02
82	3251.000	LSE	14:38:02
246	3251.000	LSE	14:38:02
96	3251.500	LSE	14:37:58
64	3251.500	LSE	14:37:58
319	3251.500	LSE	14:37:58
46	3251.500	LSE	14:37:56
262	3251.500	LSE	14:37:56
64	3251.500	LSE	14:37:56
25	3251.500	LSE	14:37:54
546	3251.500	LSE	14:37:54
397	3251.500	LSE	14:37:54
432	3249.000	BATE	14:37:51
346	3249.500	LSE	14:37:51
329	3249.500	LSE	14:37:51
68	3250.000	CHIX	14:37:51
400	3250.000	CHIX	14:37:51
212	3250.500	LSE	14:37:38
117	3250.500	LSE	14:37:38
349	3251.000	LSE	14:37:38
551	3251.000	LSE	14:37:38
64	3251.500	LSE	14:37:35
450	3247.500	CHIX	14:37:14
350	3247.500	LSE	14:37:14
187	3248.000	BATE	14:37:05
226	3248.000	BATE	14:37:05
528	3248.000	BATE	14:37:05
448	3249.000	CHIX	14:37:04
290	3248.500	LSE	14:37:04
313	3249.500	LSE	14:37:03
56	3249.500	LSE	14:37:03
52	3249.500	LSE	14:37:03
97	3249.500	LSE	14:37:03
232	3249.500	CHIX	14:37:03
150	3249.500	LSE	14:37:03
304	3249.500	LSE	14:37:03
169	3249.500	CHIX	14:37:03
457	3250.000	BATE	14:37:03
114	3250.000	BATE	14:37:03
117	3250.000	BATE	14:37:03
206	3250.000	BATE	14:37:03
312	3250.500	LSE	14:37:02
309	3250.500	LSE	14:37:02
312	3251.000	LSE	14:37:02
2	3248.500	BATE	14:36:38
58	3248.500	BATE	14:36:37
11	3249.000	CHIX	14:36:34
453	3249.000	CHIX	14:36:34
336	3249.000	LSE	14:36:34
423	3249.000	CHIX	14:36:34
717	3249.500	LSE	14:36:31
428	3249.500	LSE	14:36:31
355	3249.500	LSE	14:36:31
416	3249.500	BATE	14:36:31
302	3248.500	CHIX	14:36:13
117	3248.500	CHIX	14:36:13
20	3248.500	CHIX	14:36:13
56	3248.500	CHIX	14:36:13
1	3248.500	CHIX	14:36:08
416	3248.500	CHIX	14:36:08
405	3248.500	CHIX	14:36:04
367	3249.000	LSE	14:36:04
403	3249.000	LSE	14:36:04
140	3249.500	LSE	14:36:04
341	3249.500	BATE	14:36:04
385	3249.500	BATE	14:36:04
3	3250.000	BATE	14:36:01
100	3250.000	BATE	14:35:59
41	3250.000	BATE	14:35:59
100	3250.000	BATE	14:35:59
335	3250.000	BATE	14:35:59
101	3251.000	LSE	14:35:57
101	3251.000	LSE	14:35:57
96	3251.000	LSE	14:35:57
200	3250.500	LSE	14:35:57
161	3251.000	LSE	14:35:57
378	3250.000	CHIX	14:35:57
94	3250.000	CHIX	14:35:57
93	3251.000	LSE	14:35:57
400	3251.000	LSE	14:35:57
307	3250.500	LSE	14:35:57
141	3248.000	LSE	14:35:40
454	3248.000	CHIX	14:35:40
163	3248.000	LSE	14:35:40
5	3248.000	CHIX	14:35:40
497	3248.000	LSE	14:35:36
415	3248.000	CHIX	14:35:36
370	3248.500	LSE	14:35:33
46	3248.500	LSE	14:35:33
367	3249.000	LSE	14:35:33
103	3249.000	LSE	14:35:33
74	3244.000	LSE	14:35:03
293	3244.000	LSE	14:35:03
438	3244.000	CHIX	14:35:03
286	3244.000	BATE	14:35:03
151	3244.000	BATE	14:35:03
506	3244.500	LSE	14:34:49
233	3244.500	LSE	14:34:49
350	3245.000	LSE	14:34:49
399	3244.500	CHIX	14:34:49
526	3246.000	LSE	14:34:48
193	3246.000	LSE	14:34:48
144	3246.000	LSE	14:34:48
101	3245.000	LSE	14:34:41
230	3244.500	LSE	14:34:41
753	3245.000	LSE	14:34:41
425	3245.000	LSE	14:34:41
7	3244.500	LSE	14:34:41
180	3244.000	LSE	14:34:37
101	3244.000	LSE	14:34:37
101	3244.000	LSE	14:34:37
100	3244.000	LSE	14:34:37
341	3243.500	LSE	14:34:37
341	3244.000	LSE	14:34:37
66	3241.500	BATE	14:34:34
27	3241.500	BATE	14:34:34
426	3241.500	LSE	14:34:34
384	3241.500	BATE	14:34:34
659	3242.500	LSE	14:34:28
374	3243.500	LSE	14:34:26
916	3244.000	LSE	14:34:26
76	3243.500	LSE	14:34:20
65	3243.500	LSE	14:34:20
55	3243.500	LSE	14:34:20
425	3239.000	LSE	14:34:12
918	3240.000	LSE	14:34:12
1	3240.000	LSE	14:34:12
1876	3240.000	LSE	14:34:12
193	3240.000	LSE	14:34:12
101	3240.000	LSE	14:34:12
330	3240.500	LSE	14:34:12
353	3240.500	LSE	14:34:12
469	3239.500	BATE	14:34:12
273	3240.500	LSE	14:34:11
30	3240.500	LSE	14:34:11
47	3240.500	LSE	14:34:11
242	3240.500	LSE	14:34:10
29	3240.500	LSE	14:34:10
43	3240.500	LSE	14:34:09
377	3241.000	LSE	14:34:08
90	3241.000	CHIX	14:34:08
324	3241.500	LSE	14:34:07
376	3241.000	CHIX	14:34:07
185	3241.500	LSE	14:34:07
171	3241.500	LSE	14:34:07
40	3241.500	LSE	14:34:07
105	3241.500	LSE	14:34:06
288	3241.500	LSE	14:34:06
135	3241.500	LSE	14:34:06
304	3241.500	LSE	14:34:06
317	3242.000	LSE	14:34:05
351	3243.000	LSE	14:34:02
298	3243.000	LSE	14:34:02
326	3243.000	LSE	14:34:02
428	3243.500	BATE	14:34:02
467	3244.000	LSE	14:34:02
402	3244.000	CHIX	14:34:02
435	3244.500	LSE	14:34:01
370	3245.000	LSE	14:34:00
158	3245.000	LSE	14:34:00
90	3245.000	LSE	14:34:00
360	3245.000	LSE	14:33:59
66	3245.000	LSE	14:33:59
171	3245.000	LSE	14:33:59
254	3245.000	LSE	14:33:59
51	3245.000	LSE	14:33:59
136	3245.000	LSE	14:33:59
199	3245.000	LSE	14:33:58
374	3245.500	LSE	14:33:58
359	3245.500	LSE	14:33:58
359	3246.000	LSE	14:33:58
322	3246.000	LSE	14:33:58
334	3246.500	LSE	14:33:57
58	3245.000	LSE	14:33:55
498	3245.000	BATE	14:33:54
74	3245.000	LSE	14:33:54
457	3246.000	CHIX	14:33:53
9	3246.000	CHIX	14:33:53
132	3246.000	CHIX	14:33:52
302	3246.000	CHIX	14:33:52
38	3246.000	CHIX	14:33:51
106	3246.000	CHIX	14:33:51
150	3246.000	CHIX	14:33:51
141	3246.000	CHIX	14:33:51
161	3246.000	CHIX	14:33:51
196	3247.000	LSE	14:33:50
2	3247.000	LSE	14:33:50
93	3247.000	LSE	14:33:50
259	3247.000	LSE	14:33:50
471	3246.500	BATE	14:33:50
425	3246.500	BATE	14:33:50
82	3247.000	LSE	14:33:50
149	3247.000	LSE	14:33:50
157	3247.000	LSE	14:33:50
255	3247.000	LSE	14:33:50
80	3247.000	LSE	14:33:49
13	3247.000	LSE	14:33:49
114	3247.000	LSE	14:33:49
95	3247.000	LSE	14:33:49
100	3247.000	LSE	14:33:49
6	3247.000	LSE	14:33:49
407	3247.000	CHIX	14:33:49
292	3247.000	CHIX	14:33:49
100	3247.000	CHIX	14:33:48
100	3247.000	CHIX	14:33:48
342	3247.500	LSE	14:33:35
441	3248.500	CHIX	14:33:28
414	3248.500	LSE	14:33:28
453	3248.500	CHIX	14:33:28
99	3248.500	BATE	14:33:28
296	3248.500	BATE	14:33:28
396	3248.500	BATE	14:33:28
433	3249.000	CHIX	14:33:28
939	3249.000	LSE	14:33:27
351	3249.000	LSE	14:33:27
395	3249.000	BATE	14:33:27
81	3249.500	LSE	14:33:25
133	3249.500	LSE	14:33:25
55	3250.000	LSE	14:33:25
282	3250.000	LSE	14:33:25
101	3248.000	LSE	14:33:05
190	3248.000	LSE	14:33:05
169	3248.000	LSE	14:33:05
1	3248.000	LSE	14:33:05
208	3248.000	LSE	14:33:05
258	3248.000	LSE	14:33:05
198	3248.000	LSE	14:33:05
333	3248.000	LSE	14:33:05
446	3248.500	CHIX	14:33:03
455	3248.500	CHIX	14:33:03
355	3248.500	BATE	14:33:03
177	3248.500	BATE	14:33:03
615	3249.000	CHIX	14:33:02
666	3250.000	LSE	14:32:55
316	3250.000	LSE	14:32:55
347	3250.000	LSE	14:32:55
445	3250.000	CHIX	14:32:55
129	3250.500	CHIX	14:32:54
303	3250.500	CHIX	14:32:54
433	3247.500	BATE	14:32:44
694	3247.500	BATE	14:32:44
58	3247.500	BATE	14:32:44
200	3247.500	LSE	14:32:37
182	3247.500	LSE	14:32:35
166	3247.500	LSE	14:32:35
348	3247.500	LSE	14:32:34
416	3247.500	CHIX	14:32:27
229	3247.500	CHIX	14:32:27
155	3247.500	LSE	14:32:20
327	3247.500	LSE	14:32:20
187	3248.500	LSE	14:32:19
140	3248.500	LSE	14:32:19
188	3248.500	LSE	14:32:19
83	3248.500	LSE	14:32:19
83	3248.500	LSE	14:32:19
493	3249.000	LSE	14:32:17
102	3248.000	LSE	14:32:16
746	3248.000	LSE	14:32:16
180	3245.000	LSE	14:32:10
356	3242.000	LSE	14:32:02
317	3243.000	LSE	14:32:00
492	3243.000	CHIX	14:32:00
459	3243.000	LSE	14:32:00
473	3243.000	CHIX	14:32:00
583	3243.000	BATE	14:32:00
179	3243.500	BATE	14:32:00
413	3243.500	BATE	14:31:58
457	3243.500	CHIX	14:31:58
300	3243.500	LSE	14:31:58
470	3243.500	BATE	14:31:58
374	3244.000	LSE	14:31:57
321	3244.000	LSE	14:31:57
190	3241.500	LSE	14:31:48
180	3241.500	LSE	14:31:45
247	3241.500	CHIX	14:31:45
459	3241.500	CHIX	14:31:45
84	3241.500	LSE	14:31:43
191	3241.500	LSE	14:31:43
84	3241.500	LSE	14:31:43
410	3241.000	LSE	14:31:39
101	3241.500	LSE	14:31:39
130	3241.500	LSE	14:31:39
270	3241.500	LSE	14:31:39
155	3241.500	LSE	14:31:39
202	3241.500	LSE	14:31:32
78	3241.000	LSE	14:31:31
188	3241.000	LSE	14:31:31
78	3241.000	LSE	14:31:31
289	3240.500	LSE	14:31:20
307	3240.500	LSE	14:31:20
441	3240.500	BATE	14:31:20
480	3240.500	CHIX	14:31:20
472	3240.500	BATE	14:31:20
648	3241.500	LSE	14:31:19
26	3242.000	LSE	14:31:19
190	3242.000	LSE	14:31:19
201	3242.000	LSE	14:31:19
101	3242.000	LSE	14:31:19
101	3242.000	LSE	14:31:19
223	3241.000	BATE	14:31:18
177	3241.000	CHIX	14:31:18
400	3241.000	BATE	14:31:18
107	3241.000	CHIX	14:31:18
393	3241.000	LSE	14:31:18
57	3241.000	CHIX	14:31:18
57	3241.000	CHIX	14:31:18
462	3241.000	CHIX	14:31:18
338	3239.000	LSE	14:31:03
303	3239.500	CHIX	14:30:56
122	3239.500	CHIX	14:30:56
470	3240.000	BATE	14:30:56
214	3241.500	LSE	14:30:54
96	3241.500	LSE	14:30:54
101	3241.500	LSE	14:30:54
101	3241.500	LSE	14:30:54
564	3241.000	LSE	14:30:54
356	3241.500	LSE	14:30:54
101	3242.000	LSE	14:30:54
10	3242.000	LSE	14:30:54
416	3240.500	LSE	14:30:52
359	3241.000	LSE	14:30:52
149	3241.500	LSE	14:30:49
93	3241.500	LSE	14:30:49
63	3241.500	LSE	14:30:49
305	3241.000	LSE	14:30:49
101	3241.500	LSE	14:30:49
181	3241.500	LSE	14:30:49
38	3241.500	LSE	14:30:49
320	3241.000	LSE	14:30:49
11	3241.500	LSE	14:30:48
296	3241.500	LSE	14:30:48
333	3241.500	LSE	14:30:48
694	3240.500	LSE	14:30:48
162	3239.500	LSE	14:30:46
433	3239.500	LSE	14:30:46
260	3239.500	LSE	14:30:46
154	3235.500	BATE	14:30:42
7	3235.500	BATE	14:30:38
328	3235.500	LSE	14:30:37
751	3235.500	LSE	14:30:37
101	3235.500	LSE	14:30:37
197	3235.500	LSE	14:30:37
435	3235.500	CHIX	14:30:37
25	3235.500	CHIX	14:30:37
25	3235.500	CHIX	14:30:37
229	3235.500	CHIX	14:30:37
229	3235.500	CHIX	14:30:37
269	3235.500	LSE	14:30:37
231	3235.500	LSE	14:30:37
169	3235.500	LSE	14:30:37
177	3235.500	LSE	14:30:37
5	3235.500	LSE	14:30:27
373	3235.500	LSE	14:30:27
307	3235.500	LSE	14:30:27
4	3235.500	BATE	14:30:27
484	3235.500	CHIX	14:30:27
400	3235.500	BATE	14:30:27
83	3236.000	LSE	14:30:24
78	3236.000	LSE	14:30:24
81	3236.000	LSE	14:30:24
196	3236.000	LSE	14:30:24
140	3236.000	LSE	14:30:18
762	3236.000	LSE	14:30:18
368	3236.000	LSE	14:30:17
223	3237.000	LSE	14:30:15
1	3237.000	LSE	14:30:15
188	3237.000	LSE	14:30:15
343	3237.000	LSE	14:30:15
1348	3235.500	LSE	14:30:13
1233	3235.500	LSE	14:30:13
141	3235.500	LSE	14:30:13
160	3235.500	LSE	14:30:13
190	3234.500	LSE	14:30:11
93	3234.500	LSE	14:30:11
304	3234.500	LSE	14:30:11
321	3234.500	LSE	14:30:11
15	3234.500	LSE	14:30:11
200	3236.000	LSE	14:30:08
429	3236.000	LSE	14:30:08
943	3236.500	LSE	14:30:05
98	3236.500	LSE	14:30:05
400	3236.500	LSE	14:30:05
150	3236.000	LSE	14:30:04
185	3236.000	LSE	14:30:04
1190	3235.500	LSE	14:30:02
101	3235.500	LSE	14:30:02
187	3235.500	LSE	14:30:02
358	3231.000	LSE	14:29:56
18	3231.000	LSE	14:29:56
300	3231.000	LSE	14:29:55
260	3231.500	LSE	14:29:46
80	3231.500	LSE	14:29:46
223	3231.500	BATE	14:29:46
202	3231.500	BATE	14:29:46
36	3231.500	BATE	14:29:41
457	3232.500	CHIX	14:29:30
31	3232.500	CHIX	14:29:30
376	3232.500	CHIX	14:29:30
354	3233.000	LSE	14:29:10
449	3233.000	CHIX	14:29:10
437	3233.500	LSE	14:29:03
310	3233.500	BATE	14:29:03
118	3233.500	BATE	14:29:03
296	3234.000	LSE	14:28:56
410	3234.000	LSE	14:28:56
105	3234.500	LSE	14:28:55
252	3234.500	LSE	14:28:55
57	3234.000	LSE	14:28:47
629	3234.000	LSE	14:28:47
290	3232.500	LSE	14:28:16
440	3233.500	BATE	14:28:15
426	3233.500	CHIX	14:28:15
325	3234.000	BATE	14:28:04
97	3234.000	BATE	14:28:04
335	3234.000	LSE	14:28:04
457	3234.500	CHIX	14:28:04
418	3235.000	BATE	14:27:58
318	3235.000	LSE	14:27:58
100	3235.500	CHIX	14:27:53
100	3235.500	CHIX	14:27:53
520	3235.500	CHIX	14:27:53
54	3236.000	LSE	14:27:53
48	3236.000	LSE	14:27:53
187	3235.500	LSE	14:27:53
168	3235.500	LSE	14:27:53
192	3235.500	LSE	14:27:53
107	3235.500	LSE	14:27:53
100	3235.500	LSE	14:27:53
133	3236.000	LSE	14:27:53
163	3236.000	LSE	14:27:53
163	3236.000	LSE	14:27:53
362	3236.000	LSE	14:27:53
488	3235.500	LSE	14:27:40
227	3235.500	LSE	14:27:39
344	3234.000	LSE	14:27:20
61	3234.000	LSE	14:27:20
444	3234.500	BATE	14:27:10
101	3235.000	CHIX	14:27:10
191	3235.000	CHIX	14:27:10
76	3235.000	CHIX	14:27:10
341	3235.000	LSE	14:27:10
464	3235.000	LSE	14:27:10
117	3235.000	CHIX	14:27:10
455	3235.000	LSE	14:26:58
358	3235.000	CHIX	14:26:58
112	3235.000	CHIX	14:26:58
843	3235.500	LSE	14:26:34
502	3234.500	CHIX	14:25:49
357	3234.500	LSE	14:25:49
4	3234.500	LSE	14:25:49
259	3235.000	LSE	14:25:47
118	3235.000	LSE	14:25:47
43	3235.000	LSE	14:25:47
67	3235.000	LSE	14:25:46
331	3236.000	LSE	14:25:45
485	3236.000	CHIX	14:25:45
33	3236.000	LSE	14:25:45
296	3236.000	LSE	14:25:45
486	3236.500	LSE	14:25:16
425	3236.500	BATE	14:25:16
547	3237.000	LSE	14:25:15
6	3237.000	LSE	14:25:15
95	3237.000	LSE	14:25:15
379	3236.000	LSE	14:25:06
421	3235.500	LSE	14:24:39
1018	3236.000	LSE	14:24:36
689	3236.000	LSE	14:24:36
342	3235.000	LSE	14:24:09
475	3235.000	CHIX	14:24:09
272	3235.500	BATE	14:24:04
45	3235.500	BATE	14:24:04
57	3235.500	BATE	14:24:04
46	3235.500	BATE	14:24:00
62	3235.500	BATE	14:24:00
432	3236.500	CHIX	14:23:59
416	3236.500	BATE	14:23:59
299	3235.500	LSE	14:23:06
360	3236.000	LSE	14:23:00
463	3237.000	LSE	14:22:59
290	3237.000	LSE	14:22:59
461	3237.000	BATE	14:22:59
290	3237.500	LSE	14:22:57
77	3237.500	LSE	14:22:57
296	3237.000	LSE	14:22:28
17	3237.500	BATE	14:22:26
474	3237.500	BATE	14:22:26
25	3238.000	CHIX	14:22:20
10	3238.000	CHIX	14:22:20
56	3238.000	LSE	14:22:20
110	3238.000	CHIX	14:22:20
37	3238.000	CHIX	14:22:20
188	3238.000	LSE	14:22:20
120	3238.000	LSE	14:22:20
229	3238.000	CHIX	14:22:20
441	3238.000	LSE	14:22:20
345	3238.000	LSE	14:22:20
359	3238.500	LSE	14:22:00
314	3236.500	LSE	14:21:37
294	3237.000	LSE	14:21:34
487	3237.000	CHIX	14:21:34
579	3237.500	LSE	14:21:26
473	3237.500	BATE	14:21:26
319	3238.000	LSE	14:21:26
475	3238.000	LSE	14:21:26
356	3238.000	LSE	14:21:00
307	3238.500	LSE	14:20:39
113	3239.000	LSE	14:20:35
382	3239.000	LSE	14:20:35
357	3240.000	LSE	14:20:29
335	3240.500	LSE	14:20:27
358	3241.500	LSE	14:20:24
104	3241.500	LSE	14:20:24
514	3241.500	LSE	14:20:24
366	3241.500	LSE	14:20:24
181	3241.500	LSE	14:20:24
24	3241.500	LSE	14:20:24
108	3241.500	LSE	14:20:24
292	3240.500	LSE	14:20:19
227	3240.500	LSE	14:20:19
227	3240.500	LSE	14:20:19
58	3240.500	LSE	14:20:19
36	3240.500	LSE	14:20:19
144	3240.500	LSE	14:20:19
99	3240.500	LSE	14:20:19
227	3240.500	LSE	14:20:19
11	3240.500	LSE	14:20:19
341	3238.500	LSE	14:20:07
396	3238.500	BATE	14:20:07
277	3240.500	LSE	14:20:03
61	3240.500	LSE	14:20:03
54	3240.500	LSE	14:20:03
44	3240.500	LSE	14:20:03
235	3240.500	LSE	14:20:03
295	3240.500	BATE	14:20:03
140	3240.500	BATE	14:20:03
312	3240.500	LSE	14:20:03
85	3240.500	CHIX	14:20:03
206	3240.500	CHIX	14:20:03
140	3240.500	BATE	14:20:03
178	3240.500	CHIX	14:20:03
330	3240.500	BATE	14:20:03
322	3241.000	LSE	14:19:47
332	3239.500	LSE	14:19:05
375	3240.000	LSE	14:19:04
336	3240.500	BATE	14:18:59
138	3240.500	BATE	14:18:59
326	3241.000	LSE	14:18:59
489	3241.000	CHIX	14:18:59
71	3241.500	BATE	14:18:35
174	3241.500	BATE	14:18:35
397	3241.500	CHIX	14:18:35
242	3241.500	BATE	14:18:35
433	3242.000	LSE	14:18:35
459	3242.000	LSE	14:18:35
379	3242.000	LSE	14:18:35
748	3242.000	LSE	14:18:33
324	3241.500	LSE	14:18:17
234	3241.500	LSE	14:18:17
403	3241.500	CHIX	14:18:17
55	3241.500	LSE	14:18:16
336	3241.500	LSE	14:18:16
102	3242.000	LSE	14:18:16
29	3242.000	LSE	14:18:16
306	3242.000	LSE	14:18:16
402	3242.000	LSE	14:18:02
451	3240.000	LSE	14:17:49
315	3240.500	LSE	14:17:49
307	3240.000	LSE	14:17:46
150	3240.000	LSE	14:17:46
351	3240.000	LSE	14:17:46
100	3240.000	LSE	14:17:38
259	3239.000	LSE	14:17:08
264	3239.000	LSE	14:17:08
450	3239.000	BATE	14:17:08
297	3239.500	LSE	14:16:53
334	3239.500	LSE	14:16:53
420	3239.500	CHIX	14:16:53
420	3239.500	BATE	14:16:53
364	3240.000	LSE	14:16:39
10	3236.500	LSE	14:15:24
282	3236.500	LSE	14:15:24
314	3236.500	LSE	14:15:24
406	3237.000	LSE	14:15:21
1139	3237.000	LSE	14:15:21
345	3237.000	LSE	14:15:21
4	3237.000	LSE	14:15:18
284	3236.500	LSE	14:15:17
210	3236.500	LSE	14:15:17
843	3236.500	LSE	14:15:13
1855	3236.000	LSE	14:15:06
306	3238.000	LSE	14:15:06
423	3238.000	BATE	14:15:06
433	3239.000	CHIX	14:15:03
331	3239.000	LSE	14:15:03
489	3239.000	BATE	14:15:03
351	3240.000	LSE	14:14:42
414	3240.000	LSE	14:14:42
306	3240.000	LSE	14:14:42
372	3240.000	LSE	14:14:26
510	3239.500	LSE	14:14:06
198	3240.000	LSE	14:14:06
192	3240.000	LSE	14:14:06
158	3238.000	LSE	14:14:05
65	3240.000	LSE	14:13:58
93	3240.000	LSE	14:13:58
102	3240.000	LSE	14:13:58
48	3240.000	LSE	14:13:58
102	3239.500	LSE	14:13:58
103	3239.500	LSE	14:13:58
98	3240.000	LSE	14:13:58
55	3240.000	LSE	14:13:58
388	3239.000	LSE	14:13:58
25	3239.000	LSE	14:13:58
524	3240.000	LSE	14:13:58
93	3240.000	LSE	14:13:58
103	3240.000	LSE	14:13:58
102	3240.000	LSE	14:13:58
93	3239.500	LSE	14:13:58
49	3239.500	LSE	14:13:58
199	3239.500	LSE	14:13:58
48	3240.000	LSE	14:13:58
54	3239.500	LSE	14:13:58
93	3239.500	LSE	14:13:58
208	3239.500	LSE	14:13:58
230	3240.000	LSE	14:13:58
369	3239.500	BATE	14:13:58
84	3240.000	LSE	14:13:57
47	3239.500	BATE	14:13:57
297	3241.000	LSE	14:13:56
148	3241.500	BATE	14:13:56
431	3241.500	CHIX	14:13:56
21	3241.500	BATE	14:13:56
16	3241.500	BATE	14:13:56
25	3241.500	BATE	14:13:56
252	3241.500	BATE	14:13:56
523	3241.500	LSE	14:13:56
27	3241.500	BATE	14:13:56
316	3242.000	LSE	14:13:39
359	3242.000	LSE	14:13:39
311	3242.500	LSE	14:13:34
89	3242.500	LSE	14:13:34
305	3243.000	LSE	14:13:33
448	3243.000	LSE	14:13:32
242	3242.500	LSE	14:13:32
331	3243.000	LSE	14:13:32
119	3242.500	LSE	14:13:32
310	3242.000	LSE	14:13:28
426	3242.000	LSE	14:13:28
42	3242.000	LSE	14:13:24
81	3242.000	LSE	14:13:24
276	3242.000	LSE	14:13:24
48	3239.500	BATE	14:13:10
331	3239.500	CHIX	14:13:10
395	3239.500	BATE	14:13:10
93	3239.500	CHIX	14:13:02
482	3238.500	BATE	14:12:30
483	3238.500	LSE	14:12:30
191	3238.500	LSE	14:12:30
190	3238.500	LSE	14:12:30
156	3238.500	LSE	14:12:29
5	3239.500	LSE	14:12:13
56	3239.500	LSE	14:12:12
1052	3239.500	LSE	14:12:12
1228	3239.500	LSE	14:12:12
575	3239.500	LSE	14:12:11
435	3239.500	LSE	14:12:11
313	3237.500	LSE	14:11:24
295	3237.500	LSE	14:11:24
318	3237.500	LSE	14:11:09
425	3237.500	BATE	14:10:48
310	3238.000	LSE	14:10:48
33	3238.000	CHIX	14:10:48
438	3238.000	CHIX	14:10:48
355	3238.500	LSE	14:10:47
306	3238.500	LSE	14:10:27
402	3238.500	BATE	14:10:13
344	3239.000	LSE	14:10:13
352	3239.000	LSE	14:10:13
95	3239.000	LSE	14:10:13
408	3240.000	LSE	14:10:02
353	3240.000	LSE	14:10:02
344	3241.000	LSE	14:09:27
115	3241.000	LSE	14:09:27
204	3240.500	LSE	14:09:27
213	3241.000	CHIX	14:09:27
57	3240.500	CHIX	14:09:27
56	3240.500	CHIX	14:09:27
100	3240.500	CHIX	14:09:27
317	3241.000	LSE	14:09:27
35	3241.000	CHIX	14:09:27
83	3241.000	BATE	14:09:27
370	3241.000	CHIX	14:09:27
374	3241.000	BATE	14:09:27
380	3241.500	LSE	14:08:56
202	3242.000	LSE	14:08:56
357	3242.000	LSE	14:08:55
311	3241.500	LSE	14:08:22
303	3239.000	LSE	14:07:42
42	3240.000	BATE	14:07:41
407	3240.000	BATE	14:07:40
205	3240.000	LSE	14:07:40
234	3240.000	LSE	14:07:40
455	3240.500	CHIX	14:07:40
467	3240.500	BATE	14:07:40
16	3240.500	CHIX	14:07:40
17	3241.500	LSE	14:07:39
267	3241.500	LSE	14:07:39
164	3242.000	LSE	14:07:39
135	3242.000	LSE	14:07:39
452	3242.000	BATE	14:07:39
458	3242.000	CHIX	14:07:39
66	3242.500	LSE	14:07:39
321	3242.500	LSE	14:07:36
191	3242.500	LSE	14:07:19
109	3242.500	LSE	14:07:19
404	3236.500	BATE	14:05:51
278	3237.500	LSE	14:05:50
444	3241.500	BATE	14:04:43
474	3243.500	BATE	14:04:37
354	3245.000	LSE	14:04:07
146	3245.000	CHIX	14:04:07
300	3245.000	CHIX	14:04:07
446	3245.000	LSE	14:04:07
310	3245.000	LSE	14:04:07
355	3245.000	LSE	14:04:07
100	3245.500	BATE	14:04:03
229	3247.500	CHIX	14:03:12
206	3247.500	CHIX	14:03:12
86	3248.500	LSE	14:03:02
83	3248.500	LSE	14:03:02
204	3248.000	LSE	14:03:02
481	3248.000	BATE	14:03:02
211	3248.500	LSE	14:03:02
111	3248.500	LSE	14:03:02
362	3248.500	LSE	14:03:02
280	3248.500	CHIX	14:03:02
117	3248.500	CHIX	14:03:02
48	3250.500	LSE	14:01:31
204	3250.500	LSE	14:01:31
54	3250.500	LSE	14:01:31
27	3250.500	CHIX	14:01:31
33	3250.500	CHIX	14:01:31
229	3250.500	CHIX	14:01:31
100	3250.000	CHIX	14:01:31
100	3250.000	CHIX	14:01:31
326	3250.500	LSE	14:01:31
424	3250.500	BATE	14:01:31
398	3252.500	LSE	14:00:31
41	3252.000	BATE	14:00:31
36	3252.000	BATE	14:00:31
39	3252.000	BATE	14:00:31
343	3252.000	BATE	14:00:31
447	3252.000	LSE	14:00:31
421	3251.500	CHIX	14:00:31
332	3250.000	LSE	13:59:21
65	3250.000	CHIX	13:58:36
324	3250.000	LSE	13:58:36
400	3250.000	CHIX	13:58:36
513	3251.000	LSE	13:58:28
134	3251.000	BATE	13:58:28
275	3251.000	BATE	13:58:28
454	3252.000	LSE	13:58:10
480	3252.000	CHIX	13:58:10
147	3253.000	LSE	13:57:55
361	3253.000	LSE	13:57:55
39	3253.000	LSE	13:57:55
301	3253.000	LSE	13:57:55
99	3247.500	LSE	13:56:53
233	3247.500	LSE	13:56:53
431	3247.500	CHIX	13:56:53
127	3246.000	BATE	13:55:55
335	3246.000	BATE	13:55:55
303	3246.500	LSE	13:55:40
382	3247.000	LSE	13:55:29
47	3247.000	LSE	13:55:29
399	3246.500	BATE	13:54:56
490	3247.000	CHIX	13:54:56
296	3246.500	LSE	13:54:09
346	3246.500	LSE	13:54:09
327	3247.000	LSE	13:54:09
268	3247.500	LSE	13:53:44
388	3247.500	BATE	13:53:44
34	3247.500	BATE	13:53:27
31	3247.500	LSE	13:53:27
96	3248.500	LSE	13:53:09
200	3248.500	LSE	13:53:09
319	3248.500	BATE	13:53:09
229	3248.500	LSE	13:53:09
327	3248.500	LSE	13:53:09
53	3248.500	BATE	13:53:09
35	3248.500	BATE	13:53:09
320	3249.000	LSE	13:53:08
493	3249.000	CHIX	13:53:08
320	3249.500	LSE	13:53:08
371	3249.500	LSE	13:53:08
82	3248.000	LSE	13:52:24
40	3248.000	LSE	13:52:24
184	3248.000	LSE	13:52:24
481	3248.000	CHIX	13:52:24
352	3248.000	LSE	13:52:24
336	3248.000	LSE	13:52:24
323	3248.000	BATE	13:52:24
152	3248.000	BATE	13:52:24
409	3243.000	LSE	13:49:57
291	3243.500	LSE	13:49:57
296	3243.500	LSE	13:49:57
100	3246.000	CHIX	13:49:35
100	3246.000	CHIX	13:49:35
110	3246.000	CHIX	13:49:35
47	3246.000	CHIX	13:49:35
118	3246.000	CHIX	13:49:35
105	3247.500	LSE	13:49:17
190	3247.500	LSE	13:49:17
321	3247.500	LSE	13:49:17
20	3247.500	LSE	13:49:00
307	3247.500	LSE	13:49:00
395	3247.500	LSE	13:49:00
349	3248.500	LSE	13:48:53
335	3248.500	LSE	13:48:53
397	3248.500	CHIX	13:48:53
478	3249.000	BATE	13:48:37
305	3248.500	LSE	13:48:14
274	3249.500	LSE	13:47:05
141	3249.500	LSE	13:47:05
168	3250.500	LSE	13:46:59
93	3250.500	LSE	13:46:59
103	3250.500	LSE	13:46:59
102	3250.500	LSE	13:46:59
188	3250.500	LSE	13:46:59
148	3251.000	LSE	13:46:59
102	3251.000	LSE	13:46:59
103	3251.000	LSE	13:46:59
17	3250.000	BATE	13:46:59
420	3250.000	BATE	13:46:59
431	3250.000	CHIX	13:46:59
332	3250.500	LSE	13:46:59
330	3250.500	LSE	13:46:59
360	3249.000	LSE	13:46:13
37	3247.500	LSE	13:45:43
104	3247.500	LSE	13:45:43
170	3247.500	LSE	13:45:43
312	3247.500	LSE	13:45:43
406	3247.500	BATE	13:45:43
36	3247.500	BATE	13:45:43
438	3248.000	CHIX	13:45:37
398	3248.500	LSE	13:45:37
334	3246.000	LSE	13:44:53
92	3247.000	LSE	13:44:24
258	3247.000	LSE	13:44:24
328	3249.500	LSE	13:44:13
473	3249.500	CHIX	13:44:13
489	3250.000	BATE	13:43:55
228	3250.500	LSE	13:43:53
112	3250.500	LSE	13:43:53
410	3250.000	CHIX	13:43:15
314	3250.500	LSE	13:43:14
306	3250.500	LSE	13:43:14
84	3249.500	LSE	13:42:38
155	3249.500	BATE	13:41:43
213	3249.500	BATE	13:41:43
56	3249.500	BATE	13:41:43
431	3251.000	CHIX	13:41:25
278	3251.500	BATE	13:41:25
185	3251.500	BATE	13:41:25
38	3253.000	LSE	13:40:43
102	3253.000	LSE	13:40:43
190	3252.500	LSE	13:40:43
70	3254.000	LSE	13:40:43
268	3254.000	LSE	13:40:43
223	3254.000	LSE	13:40:43
83	3254.000	LSE	13:40:43
312	3254.000	LSE	13:40:43
493	3253.500	CHIX	13:40:43
324	3253.000	LSE	13:39:30
23	3252.500	CHIX	13:39:30
414	3252.500	CHIX	13:39:30
181	3253.000	BATE	13:39:30
247	3253.000	BATE	13:39:30
321	3252.000	LSE	13:38:34
242	3251.000	LSE	13:38:00
115	3251.000	LSE	13:38:00
309	3251.500	LSE	13:38:00
36	3251.500	LSE	13:38:00
293	3251.500	LSE	13:38:00
365	3251.000	LSE	13:38:00
462	3251.500	LSE	13:38:00
779	3251.500	LSE	13:38:00
318	3251.000	LSE	13:37:58
314	3252.000	LSE	13:37:57
598	3253.000	LSE	13:37:57
154	3253.000	LSE	13:37:57
243	3253.000	LSE	13:37:57
43	3246.500	LSE	13:37:51
346	3246.500	LSE	13:37:51
360	3246.500	LSE	13:37:51
420	3246.500	BATE	13:37:51
1290	3247.000	LSE	13:37:46
415	3247.000	LSE	13:37:45
256	3247.000	LSE	13:37:41
75	3247.000	LSE	13:37:41
326	3246.500	LSE	13:37:24
328	3247.500	LSE	13:37:24
450	3247.500	CHIX	13:37:24
39	3247.500	CHIX	13:37:24
308	3242.000	LSE	13:36:07
149	3242.500	LSE	13:35:21
202	3242.500	LSE	13:35:21
318	3244.500	LSE	13:34:52
1	3246.000	LSE	13:34:41
348	3246.000	LSE	13:34:41
252	3250.000	LSE	13:34:36
23	3250.000	LSE	13:34:36
81	3250.000	LSE	13:34:36
292	3251.000	LSE	13:33:59
324	3258.000	LSE	13:33:26
285	3258.500	LSE	13:32:48
7	3258.500	LSE	13:32:48
165	3262.500	LSE	13:32:29
81	3262.500	LSE	13:32:29
81	3262.500	LSE	13:32:29
322	3265.500	LSE	13:32:26
485	3266.500	BATE	13:32:24
368	3267.500	LSE	13:32:23
329	3270.500	LSE	13:31:46
381	3273.000	LSE	13:31:35
414	3273.500	CHIX	13:31:35
335	3274.500	LSE	13:31:35
338	3274.500	LSE	13:31:35
63	3277.000	LSE	13:31:16
181	3277.000	LSE	13:31:16
89	3277.000	LSE	13:31:16
317	3277.500	LSE	13:31:14
311	3275.500	LSE	13:30:26
323	3266.000	LSE	13:28:56
47	3266.000	BATE	13:28:56
368	3266.000	BATE	13:28:56
354	3265.500	LSE	13:27:11
291	3266.500	LSE	13:26:56
347	3266.500	LSE	13:26:54
189	3265.500	LSE	13:26:40
441	3266.000	BATE	13:25:00
212	3266.500	LSE	13:24:46
132	3266.500	LSE	13:24:46
360	3265.000	LSE	13:20:42
430	3266.500	CHIX	13:20:10
148	3267.500	LSE	13:20:00
43	3267.500	LSE	13:20:00
116	3267.500	LSE	13:19:59
170	3266.500	LSE	13:18:38
1	3267.500	LSE	13:18:11
312	3267.500	LSE	13:18:11
343	3267.500	LSE	13:17:56
241	3268.000	LSE	13:17:37
83	3268.000	LSE	13:17:37
234	3268.500	LSE	13:17:09
24	3267.500	LSE	13:16:52
329	3267.500	LSE	13:16:52
24	3267.500	LSE	13:16:51
271	3267.500	LSE	13:16:51
312	3269.500	LSE	13:16:51
437	3269.500	BATE	13:16:51
26	3268.500	LSE	13:16:01
71	3268.500	LSE	13:16:01
11	3268.500	LSE	13:16:01
69	3268.500	LSE	13:16:01
90	3268.500	LSE	13:12:58
117	3268.500	LSE	13:12:58
130	3268.500	LSE	13:12:58
323	3270.000	LSE	13:10:24
137	3270.500	LSE	13:10:16
128	3270.500	CHIX	13:09:52
289	3270.500	CHIX	13:09:52
487	3271.000	BATE	13:09:50
326	3271.500	LSE	13:06:56
33	3271.500	LSE	13:05:50
385	3272.000	BATE	13:03:38
55	3272.000	BATE	13:03:38
338	3272.500	LSE	13:02:59
320	3276.500	LSE	13:00:50
483	3277.000	CHIX	13:00:38
346	3277.500	LSE	12:57:45
468	3277.500	BATE	12:57:45
23	3275.500	LSE	12:56:09
443	3275.000	BATE	12:52:49
398	3276.500	CHIX	12:50:31
325	3276.500	LSE	12:50:31
315	3279.000	LSE	12:47:32
441	3279.500	BATE	12:46:19
309	3278.500	LSE	12:40:36
24	3279.000	CHIX	12:40:35
179	3279.000	CHIX	12:40:35
228	3279.000	CHIX	12:40:16
103	3279.500	LSE	12:37:20
190	3279.500	LSE	12:37:20
442	3280.500	BATE	12:32:14
416	3280.500	CHIX	12:32:14
302	3280.500	LSE	12:32:14
346	3278.000	LSE	12:23:52
340	3280.500	LSE	12:19:41
137	3280.500	BATE	12:19:41
344	3280.500	BATE	12:19:41
415	3280.500	CHIX	12:19:41
303	3280.000	LSE	12:16:57
214	3285.500	LSE	12:10:54
117	3285.500	LSE	12:10:54
146	3285.000	CHIX	12:08:48
315	3285.000	CHIX	12:08:48
88	3285.000	LSE	12:05:28
367	3285.000	BATE	12:05:28
172	3285.000	LSE	12:05:28
94	3285.000	BATE	12:05:28
26	3285.000	BATE	12:05:28
90	3285.000	LSE	12:05:13
430	3286.500	CHIX	12:01:02
348	3285.000	LSE	11:59:42
354	3289.000	LSE	11:57:02
447	3289.000	BATE	11:57:02
329	3289.500	LSE	11:53:48
275	3287.000	CHIX	11:51:36
132	3287.000	CHIX	11:51:36
355	3287.500	LSE	11:50:35
413	3292.500	BATE	11:45:36
338	3292.500	LSE	11:45:36
209	3293.500	LSE	11:45:26
137	3293.500	LSE	11:45:26
305	3293.500	LSE	11:43:30
443	3296.500	CHIX	11:41:20
292	3294.500	LSE	11:39:21
350	3290.500	LSE	11:35:19
294	3289.500	LSE	11:32:34
218	3290.000	LSE	11:31:25
134	3290.000	LSE	11:31:25
307	3291.000	LSE	11:29:59
45	3291.000	LSE	11:29:59
349	3290.000	LSE	11:27:03
276	3290.500	LSE	11:26:59
33	3290.500	LSE	11:26:59
356	3289.500	LSE	11:25:19
65	3289.500	LSE	11:25:19
206	3290.000	LSE	11:24:43
289	3290.000	LSE	11:24:43
324	3290.500	LSE	11:24:41
11	3290.500	LSE	11:24:29
5	3290.000	LSE	11:24:21
11	3290.000	LSE	11:24:21
4	3290.000	LSE	11:24:21
10	3290.500	LSE	11:24:07
300	3290.500	LSE	11:24:07
304	3286.500	LSE	11:19:04
337	3287.500	LSE	11:16:28
92	3288.500	LSE	11:14:25
228	3288.500	LSE	11:14:24
300	3288.500	LSE	11:14:23
332	3288.500	LSE	11:12:09
325	3284.500	LSE	11:10:41
325	3285.000	LSE	11:10:40
154	3284.000	LSE	11:08:29
196	3284.000	LSE	11:08:27
170	3283.000	LSE	11:07:31
180	3283.000	LSE	11:07:31
96	3281.500	LSE	11:07:01
208	3281.500	LSE	11:07:01
125	3281.000	LSE	11:04:49
100	3281.000	LSE	11:04:49
101	3281.000	LSE	11:04:49
324	3281.500	LSE	11:04:49
312	3281.500	LSE	11:03:54
292	3282.000	LSE	11:03:50
182	3282.500	LSE	11:03:05
150	3282.500	LSE	11:03:05
360	3282.500	LSE	11:01:59
45	3281.500	LSE	10:59:46
314	3282.500	LSE	10:58:26
336	3283.000	LSE	10:56:09
291	3283.000	LSE	10:56:09
35	3283.000	LSE	10:56:09
294	3281.000	LSE	10:55:16
311	3281.500	LSE	10:55:16
313	3281.500	LSE	10:55:05
320	3281.000	LSE	10:53:27
308	3281.000	LSE	10:53:27
331	3279.500	LSE	10:49:19
328	3280.000	LSE	10:45:44
291	3281.000	LSE	10:44:02
35	3280.500	LSE	10:42:47
148	3280.500	LSE	10:42:47
135	3280.500	LSE	10:42:01
316	3283.000	LSE	10:41:47
326	3287.500	LSE	10:37:31
28	3287.500	LSE	10:37:31
345	3288.500	LSE	10:36:27
79	3288.500	LSE	10:35:44
279	3288.500	LSE	10:35:44
312	3287.500	LSE	10:35:01
179	3287.000	LSE	10:33:22
136	3287.000	LSE	10:33:22
297	3285.000	LSE	10:32:10
291	3286.500	LSE	10:31:58
311	3286.000	LSE	10:30:44
345	3286.000	LSE	10:29:58
131	3287.000	LSE	10:29:52
169	3287.000	LSE	10:29:52
297	3285.500	LSE	10:25:51
198	3285.500	LSE	10:25:10
100	3285.500	LSE	10:25:02
305	3286.000	LSE	10:25:01
330	3284.500	LSE	10:21:39
317	3285.000	LSE	10:21:17
356	3282.000	LSE	10:17:22
48	3282.000	LSE	10:17:22
265	3282.000	LSE	10:17:02
316	3283.500	LSE	10:16:54
324	3283.500	LSE	10:16:54
83	3281.000	LSE	10:14:57
83	3281.000	LSE	10:14:57
160	3281.000	LSE	10:14:57
10	3279.500	LSE	10:12:10
92	3279.500	LSE	10:12:10
100	3279.500	LSE	10:12:10
101	3279.500	LSE	10:12:10
338	3279.500	LSE	10:12:10
10	3280.000	LSE	10:11:38
301	3280.000	LSE	10:11:38
25	3280.000	LSE	10:11:37
315	3281.000	LSE	10:09:26
353	3282.500	LSE	10:07:57
325	3283.000	LSE	10:06:17
322	3283.500	LSE	10:06:15
260	3283.000	LSE	10:05:37
282	3283.500	LSE	10:03:08
42	3283.500	LSE	10:03:07
319	3282.000	LSE	10:02:05
340	3284.000	LSE	10:00:09
335	3285.500	LSE	09:59:21
317	3285.500	LSE	09:58:06
360	3284.500	LSE	09:56:01
337	3282.000	LSE	09:52:49
185	3281.500	LSE	09:51:45
46	3282.500	LSE	09:51:43
257	3282.500	LSE	09:51:43
159	3281.500	LSE	09:50:50
165	3281.500	LSE	09:50:50
349	3282.000	LSE	09:49:31
341	3282.500	LSE	09:48:13
307	3284.000	LSE	09:47:04
351	3286.500	LSE	09:44:04
349	3287.500	LSE	09:43:41
91	3288.500	LSE	09:40:30
250	3288.500	LSE	09:40:30
140	3290.000	LSE	09:39:09
167	3290.000	LSE	09:39:09
115	3291.000	LSE	09:37:45
217	3291.000	LSE	09:37:45
299	3291.000	LSE	09:37:45
167	3289.500	LSE	09:35:31
26	3289.500	LSE	09:35:29
167	3289.500	LSE	09:35:27
137	3290.500	LSE	09:34:13
101	3290.500	LSE	09:34:13
100	3290.500	LSE	09:34:13
522	3290.500	LSE	09:34:13
197	3291.000	LSE	09:34:11
228	3288.000	LSE	09:33:07
112	3286.000	LSE	09:31:32
212	3286.000	LSE	09:31:32
33	3285.000	LSE	09:30:28
145	3285.000	LSE	09:30:28
161	3285.000	LSE	09:30:24
4	3285.000	LSE	09:30:24
134	3285.000	LSE	09:29:27
101	3285.000	LSE	09:29:27
100	3285.000	LSE	09:29:27
7	3285.000	LSE	09:29:27
26	3285.000	LSE	09:29:26
296	3284.500	LSE	09:26:53
320	3284.500	LSE	09:25:09
196	3284.000	LSE	09:24:22
306	3285.000	LSE	09:24:02
308	3286.000	LSE	09:23:59
333	3289.000	LSE	09:21:19
328	3289.000	LSE	09:21:19
36	3288.000	LSE	09:20:25
358	3287.000	LSE	09:17:20
339	3288.500	LSE	09:15:53
15	3291.000	LSE	09:14:01
61	3291.000	LSE	09:14:01
258	3291.000	LSE	09:14:00
312	3290.500	LSE	09:12:51
46	3292.000	LSE	09:12:04
300	3292.000	LSE	09:12:04
22	3293.000	LSE	09:11:54
294	3293.000	LSE	09:11:54
346	3292.500	LSE	09:10:04
32	3292.000	LSE	09:09:45
8	3292.000	LSE	09:09:44
17	3292.000	LSE	09:09:36
289	3289.000	LSE	09:08:03
213	3290.500	LSE	09:07:40
115	3290.500	LSE	09:07:40
319	3287.000	LSE	09:05:52
60	3285.000	LSE	09:03:12
268	3285.000	LSE	09:03:12
322	3285.500	LSE	09:03:06
327	3285.500	LSE	09:03:06
141	3284.000	LSE	09:01:54
45	3284.000	LSE	09:01:54
296	3287.000	LSE	09:00:47
350	3288.000	LSE	08:59:50
331	3286.500	LSE	08:56:37
230	3286.500	LSE	08:56:31
69	3286.500	LSE	08:56:31
348	3287.000	LSE	08:54:55
330	3287.000	LSE	08:54:09
353	3288.500	LSE	08:54:01
168	3288.500	LSE	08:54:01
130	3288.500	LSE	08:53:44
295	3287.500	LSE	08:52:40
305	3284.000	LSE	08:51:00
330	3286.000	LSE	08:49:45
100	3288.000	LSE	08:49:31
55	3288.000	LSE	08:49:31
195	3288.000	LSE	08:49:31
2	3288.000	LSE	08:49:31
313	3288.500	LSE	08:49:31
144	3286.500	LSE	08:46:04
187	3286.500	LSE	08:46:04
324	3286.500	LSE	08:46:04
313	3285.500	LSE	08:44:36
228	3283.500	LSE	08:44:02
121	3283.500	LSE	08:44:02
343	3283.000	LSE	08:42:14
302	3277.000	LSE	08:39:56
13	3282.500	LSE	08:37:58
347	3282.500	LSE	08:37:57
196	3283.000	LSE	08:37:16
133	3283.000	LSE	08:37:14
345	3280.500	LSE	08:33:50
292	3281.500	LSE	08:33:49
292	3282.500	LSE	08:33:16
29	3282.500	LSE	08:33:16
341	3279.000	LSE	08:31:46
452	3279.000	LSE	08:30:51
313	3277.500	LSE	08:26:15
358	3279.000	LSE	08:24:59

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

POSVXLFFLLLLFBK

Date		Source	Headline
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
28th Mar 2024	7:00 am	RNS	Transaction in Own Shares
27th Mar 2024	7:00 am	RNS	Transaction in Own Shares
26th Mar 2024	7:00 am	RNS	Transaction in Own Shares
25th Mar 2024	7:00 am	RNS	Transaction in Own Shares
22nd Mar 2024	10:40 am	RNS	Director/PDMR Shareholding
22nd Mar 2024	10:35 am	RNS	Director/PDMR Shareholding
22nd Mar 2024	10:30 am	RNS	Director/PDMR Shareholding
22nd Mar 2024	7:00 am	RNS	Transaction in Own Shares
21st Mar 2024	3:26 pm	RNS	Director/PDMR Shareholding
21st Mar 2024	3:20 pm	RNS	Director/PDMR Shareholding
21st Mar 2024	7:00 am	RNS	Transaction in Own Shares
20th Mar 2024	7:00 am	RNS	Transaction in Own Shares
19th Mar 2024	7:00 am	RNS	Transaction in Own Shares
18th Mar 2024	7:00 am	RNS	Share Buy-Back Programme
14th Mar 2024	8:00 am	RNS	Notice of AGM
13th Mar 2024	7:00 am	RNS	Completion of Block Trade of ITC Shares
12th Mar 2024	3:40 pm	RNS	Director/PDMR Shareholding

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