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: 2,355.00

Bid: 2,360.00

Ask: 2,361.00

Change: -16.00 (-0.67%)

Spread: 1.00 (0.042%)

Open: 2,371.00

High: 2,386.00

Low: 2,355.00

Prev. Close: 2,371.00

Last checked at -

Transaction in Own Shares

23 Mar 2022 07:00

RNS Number : 6645F

British American Tobacco PLC

23 March 2022

British American Tobacco p.l.c.

23 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:	22 March 2022
Number of ordinary shares of 25 pence each purchased:	485,000
Highest price paid per share (pence):	3242.50p
Lowest price paid per share (pence):	3179.50p
Volume weighted average price paid per share (pence):	3217.9776p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 171,435,718 of its shares in Treasury. The Company has 2,285,186,843 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 22 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	22/03/2022	350,000	3,218.4526	LSE
British American Tobacco p.l.c.	GB0002875804	22/03/2022	85,000	3,216.7491	CHIX
British American Tobacco p.l.c.	GB0002875804	22/03/2022	50,000	3,216.7410	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
13	3207.000	LSE	16:26:29
79	3206.500	CHIX	16:26:26
139	3206.500	CHIX	16:26:26
64	3206.500	LSE	16:26:15
112	3206.500	LSE	16:26:15
250	3206.500	LSE	16:26:15
105	3207.000	BATE	16:26:00
106	3207.000	CHIX	16:26:00
653	3207.000	LSE	16:26:00
133	3207.000	CHIX	16:25:42
571	3207.500	LSE	16:25:41
115	3207.500	BATE	16:25:41
569	3208.000	LSE	16:25:26
98	3208.000	BATE	16:25:26
303	3208.000	LSE	16:25:26
330	3208.000	CHIX	16:25:26
561	3208.000	LSE	16:25:26
118	3208.000	CHIX	16:25:26
101	3208.000	BATE	16:25:26
14	3208.000	BATE	16:25:26
10	3208.000	BATE	16:25:26
121	3208.000	CHIX	16:25:26
20	3208.000	BATE	16:25:26
1000	3208.000	LSE	16:25:26
222	3207.500	BATE	16:24:35
10	3207.000	BATE	16:24:24
32	3207.000	CHIX	16:24:19
26	3207.000	CHIX	16:24:19
31	3207.000	CHIX	16:24:19
239	3207.000	LSE	16:24:19
148	3207.000	BATE	16:24:19
90	3207.000	CHIX	16:24:19
82	3207.000	CHIX	16:24:19
493	3207.000	LSE	16:23:54
107	3207.000	BATE	16:23:54
92	3207.000	CHIX	16:23:54
99	3207.000	CHIX	16:23:54
283	3207.000	LSE	16:23:54
337	3207.000	LSE	16:23:54
100	3207.000	BATE	16:22:50
16	3207.000	BATE	16:22:50
94	3206.500	CHIX	16:22:50
84	3206.500	CHIX	16:22:50
608	3207.000	LSE	16:22:50
100	3207.000	CHIX	16:22:50
96	3207.000	CHIX	16:22:29
124	3207.000	BATE	16:22:29
94	3206.500	CHIX	16:22:03
88	3207.000	CHIX	16:22:00
243	3207.500	LSE	16:21:52
290	3207.500	LSE	16:21:52
54	3207.500	LSE	16:21:52
632	3207.500	LSE	16:21:52
182	3207.500	CHIX	16:21:52
117	3206.000	BATE	16:21:16
1	3206.500	BATE	16:21:16
122	3206.500	BATE	16:21:16
1	3206.500	CHIX	16:21:12
566	3206.500	LSE	16:20:57
119	3206.500	CHIX	16:20:57
86	3206.500	CHIX	16:20:57
83	3206.500	CHIX	16:20:37
547	3207.000	LSE	16:20:30
66	3207.000	CHIX	16:20:30
100	3207.000	LSE	16:20:30
19	3207.000	CHIX	16:20:30
100	3207.000	LSE	16:20:30
34	3207.000	BATE	16:20:30
72	3207.000	BATE	16:20:30
89	3208.000	CHIX	16:19:54
103	3208.000	BATE	16:19:54
81	3208.500	CHIX	16:19:54
604	3208.500	LSE	16:19:54
94	3208.500	CHIX	16:19:54
31	3209.500	BATE	16:19:05
25	3209.500	BATE	16:19:05
26	3209.500	BATE	16:19:05
36	3209.500	BATE	16:19:05
668	3210.500	LSE	16:19:00
106	3210.500	BATE	16:19:00
568	3211.000	LSE	16:19:00
200	3211.000	CHIX	16:19:00
15	3211.000	CHIX	16:19:00
250	3211.000	LSE	16:19:00
100	3210.500	LSE	16:18:44
100	3210.500	LSE	16:18:44
100	3210.500	LSE	16:18:44
100	3210.500	LSE	16:18:44
15	3210.000	CHIX	16:18:29
75	3210.000	CHIX	16:18:29
18	3210.000	BATE	16:18:22
31	3210.000	BATE	16:18:22
75	3210.000	BATE	16:18:22
8	3210.000	LSE	16:18:06
682	3210.000	LSE	16:18:06
18	3210.000	BATE	16:18:06
25	3210.000	BATE	16:18:06
67	3210.000	BATE	16:18:06
9	3210.000	BATE	16:18:06
2	3210.000	BATE	16:18:06
94	3210.000	CHIX	16:18:06
286	3210.000	CHIX	16:18:06
100	3210.000	CHIX	16:18:06
118	3210.000	BATE	16:17:33
245	3209.500	LSE	16:17:28
964	3209.500	LSE	16:17:28
81	3209.500	CHIX	16:16:28
90	3209.500	CHIX	16:16:22
127	3209.500	BATE	16:16:22
98	3210.000	CHIX	16:16:13
555	3210.000	LSE	16:16:13
91	3210.000	CHIX	16:16:13
340	3211.000	LSE	16:15:26
250	3211.000	LSE	16:15:26
106	3211.000	CHIX	16:15:26
8	3211.000	BATE	16:15:26
100	3211.000	BATE	16:15:26
503	3211.000	LSE	16:15:26
91	3211.000	LSE	16:15:26
560	3211.000	LSE	16:15:26
94	3211.000	CHIX	16:15:26
90	3211.000	BATE	16:15:26
24	3211.000	BATE	16:15:26
9	3211.000	BATE	16:15:26
81	3211.000	CHIX	16:14:45
25	3211.000	CHIX	16:14:45
72	3211.000	CHIX	16:14:45
94	3211.000	CHIX	16:14:24
8	3210.000	BATE	16:14:04
99	3210.000	BATE	16:14:04
91	3210.500	CHIX	16:14:04
123	3210.500	BATE	16:14:04
154	3210.500	LSE	16:14:03
301	3210.500	LSE	16:14:03
200	3210.500	LSE	16:14:03
92	3211.000	CHIX	16:13:47
81	3211.000	CHIX	16:13:47
673	3211.000	LSE	16:13:16
115	3211.000	BATE	16:12:50
121	3211.000	CHIX	16:12:50
614	3211.500	LSE	16:12:50
95	3211.000	CHIX	16:12:17
234	3212.000	CHIX	16:12:10
132	3212.000	BATE	16:12:10
636	3212.000	LSE	16:12:10
577	3212.000	LSE	16:12:10
119	3212.000	BATE	16:12:10
42	3212.000	LSE	16:12:02
207	3212.500	CHIX	16:11:45
102	3211.500	BATE	16:10:35
120	3212.000	CHIX	16:10:28
209	3212.000	LSE	16:10:28
438	3212.000	LSE	16:10:28
498	3212.500	LSE	16:10:28
147	3212.500	LSE	16:10:28
120	3212.500	BATE	16:10:28
104	3212.500	CHIX	16:10:28
95	3213.000	CHIX	16:10:11
82	3213.000	CHIX	16:09:54
99	3213.000	CHIX	16:09:54
562	3213.000	LSE	16:09:54
1	3212.500	BATE	16:09:03
122	3212.500	BATE	16:09:03
90	3213.000	CHIX	16:08:54
570	3213.000	LSE	16:08:54
108	3213.500	BATE	16:08:29
50	3213.500	LSE	16:08:29
175	3213.500	LSE	16:08:29
73	3213.500	LSE	16:08:29
130	3213.000	CHIX	16:08:29
283	3213.500	LSE	16:08:29
575	3214.000	LSE	16:08:29
100	3214.500	BATE	16:08:10
87	3214.500	BATE	16:08:10
120	3214.500	CHIX	16:08:09
287	3215.000	CHIX	16:08:08
34	3214.500	CHIX	16:08:08
44	3214.500	CHIX	16:08:08
1	3214.500	LSE	16:08:08
26	3214.500	LSE	16:08:08
1184	3214.500	LSE	16:08:08
95	3213.500	BATE	16:06:56
6	3213.500	BATE	16:06:56
52	3213.500	BATE	16:06:56
58	3213.500	BATE	16:06:56
599	3213.000	LSE	16:06:34
95	3213.500	CHIX	16:06:29
99	3213.500	BATE	16:06:29
100	3213.500	BATE	16:06:29
561	3213.500	LSE	16:06:29
127	3214.000	CHIX	16:06:29
7	3214.000	CHIX	16:06:29
57	3214.000	CHIX	16:06:29
3	3214.000	CHIX	16:06:29
18	3214.000	CHIX	16:06:29
1	3214.000	CHIX	16:06:29
85	3214.000	CHIX	16:06:29
110	3213.500	BATE	16:05:11
581	3214.000	LSE	16:05:11
141	3214.500	CHIX	16:05:04
89	3213.500	CHIX	16:04:56
699	3213.500	LSE	16:04:56
180	3214.000	LSE	16:04:51
482	3214.000	LSE	16:04:51
202	3214.000	CHIX	16:04:51
81	3214.000	BATE	16:04:50
64	3214.000	BATE	16:04:50
200	3212.500	LSE	16:04:05
250	3212.500	LSE	16:04:05
111	3212.500	BATE	16:04:05
146	3213.000	CHIX	16:03:43
122	3213.000	CHIX	16:03:43
6	3213.000	CHIX	16:03:43
17	3212.000	LSE	16:02:54
203	3212.000	LSE	16:02:54
134	3212.000	CHIX	16:02:54
440	3212.000	LSE	16:02:54
112	3212.000	BATE	16:02:54
721	3212.500	LSE	16:02:53
494	3212.500	LSE	16:02:53
312	3212.500	LSE	16:02:53
43	3212.500	LSE	16:02:53
247	3212.500	CHIX	16:02:53
160	3212.500	BATE	16:02:53
118	3211.500	BATE	16:02:07
149	3211.500	CHIX	16:02:07
90	3210.500	CHIX	16:01:41
525	3209.500	LSE	16:01:23
87	3209.500	LSE	16:01:23
111	3210.000	BATE	16:01:22
94	3210.000	CHIX	16:01:15
1	3210.000	CHIX	16:00:58
107	3210.000	CHIX	16:00:58
328	3210.000	LSE	16:00:42
250	3210.000	LSE	16:00:42
85	3210.000	CHIX	16:00:42
589	3209.500	LSE	16:00:17
86	3210.000	CHIX	16:00:08
536	3210.500	LSE	16:00:03
90	3210.500	CHIX	16:00:03
94	3210.500	LSE	16:00:03
538	3210.000	LSE	15:59:49
68	3210.000	LSE	15:59:49
109	3209.500	BATE	15:59:49
123	3210.000	CHIX	15:59:44
47	3210.000	BATE	15:59:36
56	3210.000	BATE	15:59:36
51	3210.000	BATE	15:59:36
34	3210.000	CHIX	15:59:26
38	3210.000	CHIX	15:59:26
25	3210.000	CHIX	15:59:26
110	3209.000	BATE	15:58:44
128	3209.000	CHIX	15:58:44
110	3209.500	BATE	15:58:35
2177	3209.500	LSE	15:58:35
69	3209.500	CHIX	15:58:35
283	3209.500	CHIX	15:58:35
24	3209.500	BATE	15:58:35
76	3209.000	BATE	15:57:10
124	3209.000	CHIX	15:57:10
26	3209.000	BATE	15:57:10
450	3209.000	LSE	15:56:45
250	3209.000	LSE	15:56:45
55	3209.000	CHIX	15:56:45
100	3209.000	CHIX	15:56:45
202	3209.000	BATE	15:56:45
664	3209.000	LSE	15:56:45
143	3209.000	BATE	15:56:45
85	3209.000	CHIX	15:56:03
75	3209.000	CHIX	15:56:03
25	3209.000	CHIX	15:56:03
75	3209.000	CHIX	15:56:03
75	3209.000	CHIX	15:56:03
75	3209.000	CHIX	15:56:03
88	3208.000	CHIX	15:55:15
656	3207.500	LSE	15:55:14
110	3208.000	BATE	15:55:05
36	3208.000	BATE	15:55:03
65	3208.000	BATE	15:55:01
666	3207.500	LSE	15:54:20
1	3208.000	CHIX	15:54:16
95	3208.000	CHIX	15:54:16
54	3208.000	CHIX	15:54:15
41	3208.000	CHIX	15:54:15
88	3208.000	CHIX	15:54:11
27	3208.000	CHIX	15:54:11
16	3208.000	CHIX	15:54:11
88	3208.000	CHIX	15:54:11
383	3208.000	LSE	15:54:11
54	3208.000	CHIX	15:54:11
122	3208.000	BATE	15:54:11
169	3208.000	LSE	15:54:11
34	3206.500	LSE	15:53:11
25	3206.500	BATE	15:53:11
100	3206.500	LSE	15:53:11
100	3206.500	LSE	15:53:11
80	3206.500	LSE	15:53:11
626	3207.000	LSE	15:53:10
91	3207.000	CHIX	15:52:23
155	3207.000	BATE	15:52:23
109	3207.000	BATE	15:52:23
85	3207.000	CHIX	15:52:23
738	3207.000	LSE	15:52:23
82	3207.500	CHIX	15:52:22
267	3207.500	CHIX	15:52:22
629	3207.500	LSE	15:52:19
95	3209.000	CHIX	15:50:25
405	3209.500	LSE	15:50:24
250	3209.500	LSE	15:50:24
116	3209.500	CHIX	15:50:24
530	3210.000	LSE	15:50:24
191	3210.000	LSE	15:50:24
86	3210.000	BATE	15:50:06
100	3210.000	BATE	15:50:06
659	3210.000	LSE	15:50:02
221	3209.500	LSE	15:50:02
43	3210.000	BATE	15:49:44
41	3210.000	BATE	15:49:40
15	3210.000	CHIX	15:49:36
111	3210.000	CHIX	15:49:36
152	3210.000	CHIX	15:49:36
2	3210.000	BATE	15:49:31
41	3210.000	BATE	15:49:30
17	3210.000	BATE	15:49:25
183	3210.000	LSE	15:49:16
295	3210.000	LSE	15:49:16
105	3210.000	CHIX	15:49:12
1	3210.000	CHIX	15:49:12
72	3210.000	BATE	15:49:12
73	3210.000	BATE	15:49:12
73	3210.000	BATE	15:49:12
21	3210.000	BATE	15:49:12
108	3208.500	CHIX	15:48:20
150	3209.000	CHIX	15:48:05
566	3209.000	LSE	15:48:05
87	3209.000	CHIX	15:48:05
12	3209.000	CHIX	15:48:05
144	3209.000	CHIX	15:47:35
113	3209.000	BATE	15:47:35
8	3209.000	BATE	15:47:35
551	3209.000	LSE	15:47:35
96	3209.500	CHIX	15:47:08
103	3209.000	BATE	15:47:03
60	3209.000	LSE	15:47:03
517	3209.000	LSE	15:47:03
253	3209.000	LSE	15:47:03
104	3209.000	CHIX	15:46:46
317	3209.000	LSE	15:46:36
273	3209.000	BATE	15:46:33
8	3209.000	BATE	15:46:33
333	3209.000	LSE	15:46:33
91	3208.000	CHIX	15:46:08
157	3208.000	CHIX	15:46:08
92	3207.000	CHIX	15:45:33
625	3207.000	LSE	15:45:33
129	3207.000	LSE	15:45:33
75	3206.500	CHIX	15:45:22
53	3206.000	CHIX	15:45:01
31	3206.000	CHIX	15:45:01
93	3205.000	CHIX	15:44:27
97	3205.000	CHIX	15:44:27
536	3205.000	LSE	15:44:24
67	3205.000	LSE	15:44:24
111	3205.000	BATE	15:43:11
121	3205.000	BATE	15:43:11
80	3205.000	CHIX	15:43:09
89	3205.000	CHIX	15:43:09
101	3205.500	CHIX	15:43:07
583	3205.500	LSE	15:43:07
100	3205.500	LSE	15:43:06
106	3205.000	CHIX	15:42:12
200	3206.500	LSE	15:42:06
200	3206.500	LSE	15:42:06
90	3206.500	LSE	15:42:06
188	3206.500	LSE	15:42:06
183	3206.500	LSE	15:42:06
366	3206.500	LSE	15:42:06
122	3206.500	BATE	15:42:06
39	3207.000	CHIX	15:41:39
58	3207.000	CHIX	15:41:39
114	3208.000	BATE	15:41:27
155	3208.000	CHIX	15:41:27
663	3208.000	LSE	15:41:27
21	3208.000	CHIX	15:41:27
62	3208.000	CHIX	15:41:27
90	3208.000	CHIX	15:41:27
109	3208.500	BATE	15:40:52
238	3209.000	LSE	15:40:47
100	3209.000	LSE	15:40:47
100	3209.000	LSE	15:40:47
87	3209.000	LSE	15:40:47
100	3209.000	LSE	15:40:47
110	3209.000	LSE	15:40:47
91	3209.000	CHIX	15:40:47
95	3209.500	CHIX	15:40:46
7	3209.000	BATE	15:40:45
100	3209.000	BATE	15:40:45
4	3209.000	BATE	15:40:45
31	3209.000	BATE	15:40:45
71	3209.000	BATE	15:40:45
7	3209.000	BATE	15:40:45
600	3208.500	LSE	15:40:01
217	3208.500	LSE	15:40:01
82	3208.500	CHIX	15:40:01
344	3208.500	LSE	15:40:01
125	3209.000	CHIX	15:39:56
25	3209.000	CHIX	15:39:56
177	3209.000	LSE	15:39:56
181	3209.000	LSE	15:39:56
287	3209.000	LSE	15:39:56
88	3208.000	CHIX	15:39:12
153	3208.000	BATE	15:39:12
130	3207.500	LSE	15:39:12
251	3208.000	LSE	15:39:12
41	3208.000	CHIX	15:39:12
321	3208.000	LSE	15:39:12
61	3208.000	CHIX	15:39:12
104	3208.000	BATE	15:39:12
67	3207.000	LSE	15:38:46
31	3206.500	CHIX	15:38:28
190	3206.500	CHIX	15:38:28
48	3206.000	BATE	15:37:11
32	3206.500	CHIX	15:37:11
616	3206.500	LSE	15:37:11
68	3206.000	BATE	15:37:11
102	3206.500	BATE	15:37:11
274	3207.000	CHIX	15:37:04
11	3207.000	CHIX	15:37:04
29	3207.000	CHIX	15:36:50
15	3207.000	CHIX	15:36:49
121	3206.500	CHIX	15:36:13
157	3206.500	BATE	15:35:57
1	3207.000	LSE	15:35:52
82	3207.000	LSE	15:35:52
250	3207.000	LSE	15:35:52
250	3207.000	LSE	15:35:52
673	3207.000	LSE	15:35:52
102	3207.000	BATE	15:35:41
222	3207.000	LSE	15:35:39
388	3207.000	LSE	15:35:39
86	3207.000	CHIX	15:35:39
9	3208.000	CHIX	15:35:00
72	3208.000	CHIX	15:35:00
34	3208.000	CHIX	15:35:00
49	3206.500	LSE	15:34:35
251	3206.500	LSE	15:34:35
49	3206.500	LSE	15:34:35
47	3206.500	LSE	15:34:35
57	3207.000	CHIX	15:34:35
59	3207.000	CHIX	15:34:35
98	3207.000	CHIX	15:34:34
32	3207.000	CHIX	15:34:34
66	3207.000	CHIX	15:34:34
607	3207.000	LSE	15:34:34
115	3207.000	BATE	15:33:15
13	3207.000	CHIX	15:33:15
100	3207.000	CHIX	15:33:15
119	3207.000	CHIX	15:33:15
85	3207.500	BATE	15:33:06
38	3207.500	BATE	15:32:50
307	3208.000	LSE	15:32:50
308	3208.000	LSE	15:32:50
71	3208.000	CHIX	15:32:50
111	3208.000	BATE	15:32:50
65	3208.000	LSE	15:32:50
43	3208.000	CHIX	15:32:50
141	3208.000	LSE	15:32:50
400	3208.000	LSE	15:32:50
12	3208.000	LSE	15:32:23
668	3208.000	LSE	15:32:23
391	3208.000	LSE	15:32:23
87	3208.000	CHIX	15:32:23
99	3208.000	CHIX	15:32:23
83	3208.000	BATE	15:32:23
300	3208.000	LSE	15:32:23
21	3208.000	BATE	15:32:02
82	3208.000	LSE	15:32:02
104	3208.500	BATE	15:31:59
91	3208.500	CHIX	15:31:58
22	3208.500	BATE	15:31:13
92	3209.000	CHIX	15:30:50
81	3209.000	CHIX	15:30:50
13	3210.000	BATE	15:30:18
89	3210.000	BATE	15:30:18
108	3210.500	BATE	15:30:12
189	3211.000	CHIX	15:30:11
111	3211.000	CHIX	15:30:11
343	3211.000	LSE	15:30:11
210	3211.000	LSE	15:30:11
584	3211.000	LSE	15:30:11
80	3210.000	CHIX	15:29:30
800	3210.000	LSE	15:29:30
19	3210.000	BATE	15:29:30
95	3210.000	BATE	15:29:30
21	3210.500	CHIX	15:29:23
100	3210.500	CHIX	15:29:23
677	3210.500	LSE	15:29:23
449	3210.500	LSE	15:29:23
176	3210.500	LSE	15:29:23
130	3210.500	CHIX	15:29:23
167	3210.500	BATE	15:29:23
125	3210.000	CHIX	15:28:26
85	3210.000	CHIX	15:28:26
84	3210.000	CHIX	15:27:58
495	3206.500	LSE	15:26:39
118	3206.500	CHIX	15:26:39
185	3206.500	LSE	15:26:39
113	3207.000	BATE	15:26:39
658	3207.500	LSE	15:26:39
128	3207.500	BATE	15:26:39
78	3208.000	CHIX	15:26:09
17	3208.000	CHIX	15:26:09
16	3208.000	CHIX	15:26:09
72	3208.000	CHIX	15:26:09
16	3208.000	CHIX	15:26:09
67	3208.000	CHIX	15:26:09
109	3208.500	LSE	15:25:13
562	3208.500	LSE	15:25:13
153	3208.500	CHIX	15:25:12
300	3209.000	LSE	15:25:10
328	3209.000	LSE	15:25:10
100	3209.500	BATE	15:24:51
92	3209.500	BATE	15:24:51
2	3209.000	CHIX	15:24:23
90	3209.000	CHIX	15:24:23
10	3209.000	CHIX	15:24:23
28	3209.000	CHIX	15:24:23
51	3209.000	CHIX	15:24:23
90	3209.500	CHIX	15:24:23
134	3209.500	BATE	15:24:23
598	3209.500	LSE	15:24:23
912	3210.000	LSE	15:24:20
45	3210.000	BATE	15:24:20
67	3210.000	BATE	15:24:20
36	3210.500	CHIX	15:24:20
18	3210.500	CHIX	15:24:20
94	3210.500	CHIX	15:24:18
96	3209.000	CHIX	15:23:37
21	3210.000	BATE	15:22:39
89	3210.000	BATE	15:22:34
662	3210.000	LSE	15:22:29
85	3210.000	CHIX	15:22:29
83	3210.000	CHIX	15:22:29
1	3210.500	CHIX	15:22:29
488	3210.500	LSE	15:22:29
137	3210.500	LSE	15:22:27
17	3210.500	CHIX	15:22:25
92	3210.500	CHIX	15:22:25
635	3210.000	LSE	15:21:36
154	3210.000	CHIX	15:21:36
90	3210.000	CHIX	15:21:35
121	3210.500	BATE	15:21:35
97	3211.000	CHIX	15:21:35
87	3211.000	BATE	15:21:35
673	3211.000	LSE	15:21:35
26	3211.000	BATE	15:21:35
219	3210.000	LSE	15:20:25
303	3210.000	LSE	15:20:25
250	3210.000	LSE	15:20:25
15	3210.000	BATE	15:20:25
96	3210.000	BATE	15:20:25
112	3209.500	BATE	15:20:25
34	3210.000	CHIX	15:20:25
60	3210.000	CHIX	15:20:25
105	3210.000	CHIX	15:20:25
301	3210.500	LSE	15:20:25
450	3210.500	LSE	15:20:25
104	3211.000	CHIX	15:20:15
27	3211.000	CHIX	15:20:15
103	3207.500	BATE	15:18:41
2	3207.500	BATE	15:18:41
97	3208.000	CHIX	15:18:41
90	3208.000	CHIX	15:18:41
100	3208.500	CHIX	15:18:28
47	3208.500	CHIX	15:18:28
2	3208.500	CHIX	15:18:26
653	3208.000	LSE	15:18:25
24	3209.500	CHIX	15:17:59
107	3209.500	BATE	15:17:59
70	3209.500	CHIX	15:17:59
95	3209.500	CHIX	15:17:59
669	3209.500	LSE	15:17:59
94	3210.000	BATE	15:17:40
29	3210.000	BATE	15:17:40
86	3210.000	CHIX	15:17:40
621	3210.000	LSE	15:17:40
96	3210.000	CHIX	15:17:40
68	3209.500	CHIX	15:17:15
552	3209.500	LSE	15:16:25
78	3210.000	BATE	15:16:11
25	3210.000	BATE	15:16:11
102	3210.500	CHIX	15:16:11
1	3210.500	LSE	15:16:11
577	3210.500	LSE	15:16:11
142	3211.000	BATE	15:16:09
172	3211.500	CHIX	15:16:09
89	3211.000	CHIX	15:16:09
692	3211.000	LSE	15:16:09
115	3211.000	BATE	15:16:09
20	3212.000	CHIX	15:15:43
43	3212.000	CHIX	15:15:43
117	3212.000	CHIX	15:15:43
593	3211.500	LSE	15:14:22
403	3212.000	LSE	15:14:22
395	3212.000	LSE	15:14:22
85	3212.500	CHIX	15:14:22
135	3212.000	CHIX	15:14:22
916	3212.500	LSE	15:14:22
4	3212.500	BATE	15:14:22
100	3212.500	BATE	15:14:22
18	3212.500	BATE	15:14:22
6	3212.500	BATE	15:14:22
95	3212.500	BATE	15:14:22
64	3212.500	BATE	15:14:22
51	3212.500	BATE	15:14:22
49	3212.500	BATE	15:14:22
533	3213.000	CHIX	15:13:57
100	3212.500	BATE	15:13:55
3	3212.500	BATE	15:13:55
794	3213.000	LSE	15:13:50
58	3213.000	BATE	15:13:19
31	3213.000	BATE	15:13:19
635	3212.000	LSE	15:11:27
300	3212.500	CHIX	15:11:24
98	3211.500	CHIX	15:10:44
124	3211.500	BATE	15:10:44
91	3211.500	CHIX	15:10:44
111	3212.500	BATE	15:10:24
122	3212.500	BATE	15:10:24
149	3213.000	CHIX	15:10:24
91	3213.000	CHIX	15:10:16
660	3213.000	LSE	15:10:16
551	3213.500	LSE	15:10:13
1167	3213.500	LSE	15:10:13
102	3211.500	CHIX	15:09:51
620	3210.000	LSE	15:09:01
66	3210.000	CHIX	15:09:01
65	3210.000	BATE	15:09:00
100	3210.000	BATE	15:09:00
193	3210.500	CHIX	15:09:00
118	3210.500	BATE	15:08:57
118	3211.000	BATE	15:08:57
2	3210.000	CHIX	15:08:18
36	3210.000	CHIX	15:08:03
17	3210.000	CHIX	15:08:03
240	3210.500	LSE	15:08:03
91	3210.500	CHIX	15:07:55
683	3210.500	LSE	15:07:55
24	3211.000	CHIX	15:07:37
134	3211.000	BATE	15:07:37
46	3210.500	LSE	15:07:36
506	3211.000	LSE	15:07:36
146	3211.000	LSE	15:07:36
71	3211.500	CHIX	15:07:35
44	3211.500	CHIX	15:07:35
759	3211.000	LSE	15:07:33
49	3211.000	LSE	15:07:33
90	3211.000	CHIX	15:07:33
124	3211.000	BATE	15:07:22
12	3211.000	LSE	15:07:21
697	3211.000	LSE	15:07:21
20	3209.500	LSE	15:07:02
10	3209.500	LSE	15:07:02
90	3210.500	CHIX	15:06:50
2	3210.500	CHIX	15:06:50
122	3210.500	CHIX	15:06:50
72	3210.500	CHIX	15:06:34
444	3209.000	LSE	15:06:02
435	3209.000	BATE	15:06:02
10	3209.000	LSE	15:06:02
100	3209.000	LSE	15:06:02
200	3209.000	LSE	15:06:02
620	3209.500	CHIX	15:06:01
24	3208.500	LSE	15:05:53
103	3208.000	CHIX	15:03:40
139	3208.500	CHIX	15:03:40
20	3210.000	BATE	15:03:40
21	3210.000	BATE	15:03:40
39	3210.000	BATE	15:03:40
156	3210.500	BATE	15:03:40
20	3210.000	BATE	15:03:40
637	3210.500	LSE	15:03:40
91	3210.500	CHIX	15:03:40
102	3210.500	CHIX	15:03:40
206	3210.500	CHIX	15:03:40
27	3210.500	CHIX	15:03:21
551	3208.500	LSE	15:03:00
298	3208.500	LSE	15:02:21
300	3208.500	LSE	15:02:21
1	3209.000	CHIX	15:02:07
168	3209.000	CHIX	15:02:07
122	3209.000	BATE	15:02:07
226	3209.000	LSE	15:02:07
461	3209.000	LSE	15:02:07
93	3209.500	CHIX	15:02:06
90	3209.500	CHIX	15:01:46
26	3209.500	CHIX	15:01:46
93	3209.000	CHIX	15:01:25
135	3208.500	BATE	15:01:25
119	3208.500	CHIX	15:01:25
621	3208.500	LSE	15:01:25
88	3208.500	CHIX	15:01:25
178	3208.500	LSE	15:00:55
515	3208.500	LSE	15:00:55
101	3208.500	BATE	15:00:55
110	3208.500	CHIX	15:00:13
104	3209.500	CHIX	14:59:41
20	3209.500	CHIX	14:59:40
59	3210.500	LSE	14:59:40
153	3210.500	LSE	14:59:40
47	3210.500	LSE	14:59:40
159	3210.500	LSE	14:59:40
141	3210.500	LSE	14:59:40
104	3211.500	BATE	14:59:40
86	3211.500	CHIX	14:59:40
117	3212.000	BATE	14:59:40
484	3213.000	LSE	14:59:02
106	3213.000	LSE	14:59:02
115	3213.500	BATE	14:59:02
107	3213.500	CHIX	14:59:02
680	3214.000	LSE	14:59:01
398	3213.500	LSE	14:59:01
51	3213.500	CHIX	14:59:01
117	3213.500	LSE	14:59:01
68	3213.500	CHIX	14:59:01
98	3214.000	CHIX	14:59:01
9	3213.500	CHIX	14:59:01
47	3213.500	LSE	14:59:01
194	3213.500	LSE	14:59:01
126	3214.000	BATE	14:59:01
29	3213.500	CHIX	14:59:01
403	3213.500	LSE	14:59:01
21	3214.000	BATE	14:59:01
100	3214.000	BATE	14:59:01
91	3214.000	CHIX	14:58:36
46	3214.000	CHIX	14:58:36
613	3214.000	LSE	14:58:36
118	3214.000	BATE	14:58:36
111	3213.500	CHIX	14:58:36
59	3213.500	CHIX	14:58:36
114	3214.000	BATE	14:58:26
38	3212.500	CHIX	14:57:50
110	3212.500	CHIX	14:57:50
96	3212.000	CHIX	14:56:51
99	3212.000	CHIX	14:56:41
23	3212.000	CHIX	14:56:09
522	3211.500	LSE	14:56:02
70	3211.500	LSE	14:56:02
58	3212.500	CHIX	14:56:02
89	3212.500	CHIX	14:56:02
551	3212.500	LSE	14:56:02
111	3212.500	BATE	14:56:01
86	3213.000	CHIX	14:56:01
186	3213.000	CHIX	14:56:01
558	3212.000	LSE	14:55:35
119	3212.500	BATE	14:54:48
81	3213.000	BATE	14:54:40
45	3213.000	BATE	14:54:40
96	3213.000	CHIX	14:54:40
96	3214.000	CHIX	14:54:40
624	3214.000	LSE	14:54:40
56	3214.000	BATE	14:54:40
45	3214.000	BATE	14:54:40
54	3214.000	BATE	14:54:40
91	3214.000	CHIX	14:54:40
94	3214.000	CHIX	14:54:40
109	3214.000	BATE	14:54:40
695	3214.000	LSE	14:54:40
643	3214.000	LSE	14:54:16
99	3214.000	BATE	14:54:16
100	3214.500	LSE	14:54:14
53	3214.500	LSE	14:54:14
100	3214.500	LSE	14:54:14
196	3215.000	CHIX	14:54:14
27	3215.000	CHIX	14:54:14
44	3215.500	LSE	14:54:14
82	3215.000	LSE	14:54:14
477	3215.000	LSE	14:54:14
564	3215.000	LSE	14:54:14
108	3214.000	BATE	14:53:14
118	3214.000	BATE	14:53:14
86	3214.500	CHIX	14:53:14
296	3215.000	CHIX	14:53:14
92	3213.000	CHIX	14:52:36
10	3211.000	LSE	14:51:35
10	3211.000	LSE	14:51:35
239	3210.500	LSE	14:51:20
350	3210.500	LSE	14:51:18
80	3211.000	CHIX	14:51:16
63	3211.000	CHIX	14:51:16
109	3211.500	BATE	14:51:16
634	3211.500	LSE	14:51:16
109	3211.500	BATE	14:51:16
17	3211.000	CHIX	14:51:16
84	3212.000	CHIX	14:51:15
90	3212.000	CHIX	14:51:15
634	3212.000	LSE	14:51:11
9	3212.000	BATE	14:51:11
100	3212.000	BATE	14:51:11
131	3212.000	CHIX	14:50:54
110	3211.500	BATE	14:50:54
90	3210.500	CHIX	14:50:46
47	3210.500	CHIX	14:50:46
511	3210.000	LSE	14:49:47
122	3210.000	LSE	14:49:47
96	3210.000	CHIX	14:49:47
88	3210.500	CHIX	14:49:24
115	3210.500	BATE	14:49:24
103	3210.500	BATE	14:49:24
110	3211.000	CHIX	14:49:22
97	3211.000	CHIX	14:49:21
122	3211.000	BATE	14:49:15
84	3211.000	CHIX	14:49:06
1	3210.500	CHIX	14:48:47
47	3210.500	CHIX	14:48:47
146	3210.500	CHIX	14:48:47
10	3209.500	CHIX	14:48:35
556	3209.500	LSE	14:48:34
194	3209.500	LSE	14:48:34
644	3209.500	LSE	14:48:34
416	3209.500	LSE	14:48:34
8	3209.500	LSE	14:48:34
6	3209.000	CHIX	14:47:55
88	3209.000	CHIX	14:47:50
45	3209.000	CHIX	14:47:50
55	3209.000	CHIX	14:47:50
30	3209.000	CHIX	14:47:50
69	3209.000	CHIX	14:47:50
16	3209.000	CHIX	14:47:50
16	3209.000	BATE	14:47:50
2	3209.000	BATE	14:47:50
100	3209.000	BATE	14:47:50
101	3209.000	CHIX	14:47:22
81	3209.000	CHIX	14:47:04
298	3208.500	LSE	14:46:46
311	3208.500	LSE	14:46:46
122	3209.000	BATE	14:46:46
105	3209.000	BATE	14:46:46
102	3209.500	CHIX	14:46:45
99	3210.000	CHIX	14:46:43
104	3208.000	BATE	14:45:41
119	3208.500	CHIX	14:45:38
179	3208.500	LSE	14:45:38
100	3208.500	LSE	14:45:38
100	3208.500	LSE	14:45:38
214	3208.500	LSE	14:45:38
62	3208.500	LSE	14:45:38
100	3208.500	LSE	14:45:38
100	3208.500	LSE	14:45:38
50	3208.500	LSE	14:45:26
24	3208.500	LSE	14:45:26
212	3208.500	LSE	14:45:26
31	3209.500	CHIX	14:45:26
29	3209.500	CHIX	14:45:26
112	3209.500	CHIX	14:45:13
16	3210.000	BATE	14:44:51
100	3210.000	BATE	14:44:51
100	3210.000	CHIX	14:44:51
17	3210.000	CHIX	14:44:51
124	3210.000	BATE	14:44:51
94	3210.500	CHIX	14:44:51
53	3210.500	CHIX	14:44:51
584	3211.000	LSE	14:44:37
87	3211.000	CHIX	14:44:01
635	3211.000	LSE	14:44:01
91	3211.000	BATE	14:44:01
34	3211.000	BATE	14:44:01
91	3211.000	CHIX	14:44:01
822	3211.000	LSE	14:44:01
31	3211.000	CHIX	14:44:01
164	3212.000	CHIX	14:43:57
18	3212.000	CHIX	14:43:57
102	3212.000	BATE	14:43:57
560	3212.000	LSE	14:43:57
89	3212.000	CHIX	14:43:57
19	3212.000	CHIX	14:43:08
48	3212.000	BATE	14:43:08
21	3212.000	BATE	14:43:08
80	3212.000	CHIX	14:43:08
68	3212.000	BATE	14:43:08
41	3212.000	BATE	14:43:08
39	3212.000	BATE	14:43:08
70	3212.000	CHIX	14:43:08
43	3212.000	BATE	14:43:08
761	3212.000	LSE	14:43:08
118	3212.500	CHIX	14:43:06
86	3213.000	CHIX	14:42:56
14	3212.500	CHIX	14:42:56
75	3212.000	BATE	14:42:36
113	3212.000	BATE	14:42:36
74	3212.000	CHIX	14:42:36
19	3212.000	CHIX	14:42:36
96	3212.000	CHIX	14:42:36
704	3212.000	LSE	14:42:36
146	3212.500	BATE	14:42:15
6	3213.000	CHIX	14:42:14
100	3213.000	CHIX	14:42:14
166	3212.500	CHIX	14:41:48
117	3212.500	CHIX	14:41:48
4	3212.000	CHIX	14:41:08
80	3212.000	CHIX	14:41:08
583	3212.500	LSE	14:41:01
531	3212.500	LSE	14:41:01
109	3212.500	LSE	14:41:01
63	3212.500	BATE	14:41:01
39	3212.500	BATE	14:41:01
214	3213.000	BATE	14:41:00
20	3213.000	BATE	14:41:00
29	3213.000	BATE	14:41:00
44	3213.000	BATE	14:41:00
567	3213.000	LSE	14:41:00
109	3213.500	CHIX	14:41:00
86	3212.500	CHIX	14:40:37
407	3212.500	LSE	14:40:37
184	3212.500	LSE	14:40:36
22	3212.500	BATE	14:40:29
123	3212.500	CHIX	14:40:29
96	3212.500	BATE	14:40:29
594	3212.500	CHIX	14:40:03
95	3210.000	CHIX	14:38:20
104	3211.000	BATE	14:37:58
107	3211.500	BATE	14:37:54
97	3212.000	CHIX	14:37:54
10	3212.000	CHIX	14:37:54
83	3212.000	CHIX	14:37:54
26	3212.000	CHIX	14:37:54
88	3212.000	LSE	14:37:54
525	3212.000	LSE	14:37:54
232	3213.000	CHIX	14:37:42
124	3213.000	BATE	14:37:42
1	3213.500	CHIX	14:37:32
91	3214.000	CHIX	14:37:32
177	3214.000	BATE	14:37:30
15	3214.500	BATE	14:37:30
60	3214.500	BATE	14:37:30
17	3214.500	BATE	14:37:29
22	3214.500	BATE	14:37:29
86	3214.500	CHIX	14:37:29
577	3214.000	LSE	14:37:28
31	3213.500	CHIX	14:36:46
100	3213.500	CHIX	14:36:46
44	3214.000	CHIX	14:36:45
41	3214.000	CHIX	14:36:45
81	3214.000	CHIX	14:36:45
124	3214.000	BATE	14:36:44
122	3214.000	BATE	14:36:44
648	3214.000	LSE	14:36:44
91	3214.500	CHIX	14:36:32
134	3214.500	CHIX	14:36:32
85	3214.500	CHIX	14:36:32
49	3214.500	CHIX	14:36:32
200	3211.500	LSE	14:35:49
319	3211.500	LSE	14:35:49
109	3211.500	BATE	14:35:49
468	3212.500	LSE	14:35:48
152	3212.500	LSE	14:35:48
96	3212.500	CHIX	14:35:48
19	3211.500	CHIX	14:35:28
98	3211.000	CHIX	14:34:58
91	3211.000	CHIX	14:34:58
664	3211.000	LSE	14:34:58
128	3211.000	BATE	14:34:58
97	3211.500	CHIX	14:34:55
18	3212.000	BATE	14:34:47
94	3212.000	BATE	14:34:47
263	3212.000	LSE	14:34:47
417	3212.000	LSE	14:34:47
154	3212.000	BATE	14:34:47
16	3212.000	BATE	14:34:47
12	3212.000	BATE	14:34:47
264	3212.000	BATE	14:34:47
83	3212.000	CHIX	14:34:47
33	3212.500	CHIX	14:34:44
52	3212.500	CHIX	14:34:44
87	3212.500	CHIX	14:34:43
145	3212.000	CHIX	14:34:30
2	3212.000	CHIX	14:34:30
292	3211.000	CHIX	14:34:12
2	3209.500	CHIX	14:33:52
164	3208.000	CHIX	14:33:42
46	3208.000	CHIX	14:33:42
106	3208.000	CHIX	14:33:36
4	3208.000	CHIX	14:33:22
563	3207.500	LSE	14:33:15
143	3207.500	BATE	14:32:49
84	3208.000	BATE	14:32:47
28	3208.000	BATE	14:32:47
170	3208.000	LSE	14:32:44
250	3208.000	LSE	14:32:44
218	3208.000	LSE	14:32:44
80	3208.000	CHIX	14:32:44
552	3209.000	LSE	14:32:42
100	3209.500	CHIX	14:32:36
100	3209.500	CHIX	14:32:36
100	3209.500	CHIX	14:32:36
97	3209.500	CHIX	14:32:36
88	3209.500	CHIX	14:32:33
99	3209.000	CHIX	14:32:26
2	3209.000	CHIX	14:32:26
96	3209.500	CHIX	14:31:49
116	3209.500	BATE	14:31:49
35	3209.500	CHIX	14:31:49
676	3209.500	LSE	14:31:49
137	3209.500	CHIX	14:31:49
7	3210.000	CHIX	14:31:48
27	3210.000	CHIX	14:31:41
59	3210.000	CHIX	14:31:41
40	3210.000	BATE	14:31:41
63	3210.000	BATE	14:31:35
5	3210.000	BATE	14:31:35
98	3210.000	BATE	14:31:35
29	3210.000	BATE	14:31:35
12	3210.500	BATE	14:31:31
107	3210.500	BATE	14:31:31
601	3211.000	LSE	14:31:31
42	3211.500	CHIX	14:31:04
49	3211.500	CHIX	14:31:04
23	3211.500	CHIX	14:31:04
100	3211.500	CHIX	14:31:04
29	3211.500	CHIX	14:31:04
48	3211.500	CHIX	14:31:04
105	3211.500	CHIX	14:31:04
81	3213.000	CHIX	14:30:50
64	3213.500	BATE	14:30:36
54	3213.500	BATE	14:30:36
84	3214.000	CHIX	14:30:30
120	3214.500	BATE	14:30:24
48	3214.500	BATE	14:30:24
63	3214.500	BATE	14:30:24
599	3214.500	LSE	14:30:24
23	3214.500	BATE	14:30:24
68	3214.500	CHIX	14:30:24
14	3214.500	CHIX	14:30:24
80	3214.500	CHIX	14:30:24
99	3215.000	CHIX	14:30:23
87	3215.000	CHIX	14:30:21
26	3215.000	LSE	14:30:15
42	3215.000	LSE	14:30:15
597	3215.000	LSE	14:30:15
96	3215.500	CHIX	14:30:15
28	3216.500	BATE	14:29:18
13	3216.500	BATE	14:29:18
80	3216.500	BATE	14:29:18
6	3217.500	LSE	14:29:18
60	3217.500	LSE	14:29:18
435	3217.500	LSE	14:29:18
60	3217.500	LSE	14:29:18
96	3217.500	CHIX	14:29:18
2	3217.500	CHIX	14:29:18
116	3217.500	CHIX	14:29:18
545	3218.000	LSE	14:29:18
116	3218.000	LSE	14:29:18
108	3218.000	BATE	14:29:18
127	3218.500	BATE	14:29:18
259	3219.000	LSE	14:29:18
537	3219.000	LSE	14:29:18
168	3219.000	CHIX	14:29:18
91	3218.500	CHIX	14:28:43
71	3217.500	BATE	14:28:08
22	3217.500	BATE	14:28:08
30	3217.500	BATE	14:28:08
637	3218.000	LSE	14:27:55
87	3218.000	CHIX	14:27:55
84	3218.500	CHIX	14:27:54
2	3219.000	CHIX	14:27:49
157	3217.500	LSE	14:26:49
502	3217.500	LSE	14:26:49
3	3218.000	CHIX	14:26:29
105	3218.000	BATE	14:26:29
66	3218.000	CHIX	14:26:29
25	3218.000	CHIX	14:26:29
582	3219.500	LSE	14:26:06
103	3219.500	BATE	14:26:06
104	3219.500	BATE	14:26:06
661	3221.000	LSE	14:26:06
155	3221.000	BATE	14:26:06
198	3222.000	CHIX	14:26:03
138	3222.000	CHIX	14:26:03
3	3222.000	CHIX	14:26:01
31	3222.000	CHIX	14:25:58
582	3220.000	LSE	14:25:01
176	3220.000	BATE	14:25:01
549	3220.000	LSE	14:24:50
304	3220.000	LSE	14:24:50
143	3220.000	CHIX	14:24:21
44	3220.000	CHIX	14:24:21
114	3219.500	CHIX	14:24:21
743	3219.500	LSE	14:24:21
81	3219.500	CHIX	14:24:21
118	3219.500	BATE	14:24:21
84	3219.500	CHIX	14:23:41
45	3220.000	CHIX	14:23:41
48	3220.000	CHIX	14:23:41
614	3218.000	LSE	14:23:10
41	3218.000	CHIX	14:22:34
1	3217.000	CHIX	14:22:03
68	3216.500	LSE	14:22:02
550	3216.500	LSE	14:22:02
550	3216.500	LSE	14:22:02
84	3216.500	CHIX	14:22:02
62	3216.500	CHIX	14:22:02
401	3216.500	LSE	14:21:27
2	3217.000	BATE	14:21:16
675	3217.000	LSE	14:21:15
2	3214.000	CHIX	14:20:01
377	3214.000	LSE	14:19:26
180	3214.000	LSE	14:19:26
83	3215.000	CHIX	14:19:21
568	3214.500	LSE	14:19:21
97	3216.000	CHIX	14:18:53
661	3216.000	LSE	14:18:22
104	3219.500	CHIX	14:18:16
104	3220.500	BATE	14:18:16
74	3221.500	BATE	14:18:16
142	3221.500	LSE	14:18:16
10	3222.000	CHIX	14:18:16
88	3222.000	CHIX	14:18:16
53	3221.500	LSE	14:18:16
100	3222.000	BATE	14:18:16
364	3221.500	LSE	14:18:16
30	3221.500	BATE	14:18:16
18	3221.500	LSE	14:18:16
31	3222.000	BATE	14:18:16
583	3222.000	LSE	14:18:16
787	3222.000	LSE	14:17:38
100	3222.000	CHIX	14:17:38
496	3222.500	LSE	14:17:35
542	3222.500	LSE	14:17:35
82	3218.000	CHIX	14:15:42
129	3218.000	CHIX	14:15:42
76	3217.500	LSE	14:15:42
400	3217.500	LSE	14:15:40
400	3217.500	LSE	14:15:40
10	3217.500	LSE	14:15:40
32	3218.000	CHIX	14:15:38
51	3218.000	CHIX	14:15:38
400	3218.000	LSE	14:15:37
150	3218.000	LSE	14:15:37
85	3218.000	LSE	14:15:37
555	3216.500	LSE	14:14:30
86	3217.500	CHIX	14:13:38
19	3217.500	CHIX	14:13:38
10	3218.000	BATE	14:13:38
105	3218.000	BATE	14:13:38
418	3218.500	LSE	14:13:38
130	3218.500	LSE	14:13:38
38	3219.000	BATE	14:13:38
64	3219.000	BATE	14:13:38
92	3219.000	CHIX	14:13:37
584	3219.000	LSE	14:13:26
20	3219.000	BATE	14:13:00
93	3219.000	BATE	14:13:00
89	3219.000	CHIX	14:13:00
108	3219.000	LSE	14:13:00
100	3219.000	LSE	14:13:00
300	3219.000	LSE	14:13:00
100	3219.000	LSE	14:12:29
100	3219.000	LSE	14:11:55
47	3219.000	LSE	14:11:55
100	3219.000	LSE	14:11:55
670	3219.000	LSE	14:11:55
98	3219.000	CHIX	14:11:55
524	3219.000	LSE	14:11:03
100	3219.000	LSE	14:11:03
14	3219.000	LSE	14:11:03
155	3216.500	LSE	14:09:56
61	3216.500	CHIX	14:09:56
432	3216.500	LSE	14:09:56
35	3216.500	CHIX	14:09:56
68	3217.000	LSE	14:09:55
58	3217.000	LSE	14:09:55
124	3217.000	LSE	14:09:55
93	3217.000	CHIX	14:09:55
118	3217.500	BATE	14:09:23
99	3218.000	CHIX	14:09:23
72	3218.000	BATE	14:09:22
9	3218.000	BATE	14:09:22
25	3218.000	BATE	14:09:22
300	3218.500	LSE	14:09:22
300	3218.500	LSE	14:09:22
32	3218.500	LSE	14:09:22
630	3219.000	LSE	14:09:17
169	3217.500	LSE	14:07:58
100	3217.500	LSE	14:07:58
100	3217.500	LSE	14:07:58
100	3217.500	LSE	14:07:58
100	3217.500	LSE	14:07:58
92	3217.500	LSE	14:07:58
100	3218.000	CHIX	14:07:44
19	3218.000	CHIX	14:07:44
56	3218.500	LSE	14:07:18
100	3218.500	LSE	14:07:18
100	3218.500	LSE	14:07:18
100	3218.500	LSE	14:07:18
100	3218.500	LSE	14:07:18
100	3218.500	LSE	14:07:18
100	3218.500	LSE	14:07:18
90	3221.000	CHIX	14:06:57
12	3221.000	LSE	14:06:57
15	3221.000	LSE	14:06:57
3	3221.000	LSE	14:06:57
3	3221.000	LSE	14:06:57
3	3221.000	LSE	14:06:57
3	3221.000	LSE	14:06:57
100	3221.000	LSE	14:06:57
100	3221.000	LSE	14:06:57
100	3221.000	LSE	14:06:57
100	3221.000	LSE	14:06:57
11	3221.000	LSE	14:06:57
100	3221.000	LSE	14:06:57
547	3222.000	LSE	14:06:20
123	3222.500	BATE	14:06:10
85	3223.500	CHIX	14:05:50
21	3224.000	BATE	14:05:50
11	3224.000	BATE	14:05:50
19	3224.000	BATE	14:05:50
28	3224.000	BATE	14:05:50
21	3224.000	BATE	14:05:50
586	3224.000	LSE	14:05:49
90	3223.500	CHIX	14:05:14
92	3226.000	CHIX	14:05:00
636	3226.000	LSE	14:04:59
629	3226.500	LSE	14:04:40
643	3228.500	LSE	14:04:24
17	3228.500	LSE	14:04:24
93	3229.000	CHIX	14:04:06
90	3229.500	CHIX	14:04:06
1	3230.000	BATE	14:04:05
167	3230.000	LSE	14:04:05
62	3230.000	LSE	14:04:05
556	3230.000	LSE	14:04:05
492	3230.000	LSE	14:03:44
170	3230.000	CHIX	14:03:20
21	3230.000	BATE	14:03:20
91	3230.000	BATE	14:03:20
9	3230.000	BATE	14:03:20
101	3230.000	BATE	14:03:19
84	3231.000	CHIX	14:03:10
677	3231.000	LSE	14:03:09
39	3230.500	BATE	14:02:47
651	3230.500	LSE	14:02:47
95	3230.500	CHIX	14:02:01
602	3230.500	LSE	14:02:00
550	3231.000	LSE	14:01:57
1	3230.000	LSE	14:01:05
663	3230.000	LSE	14:01:05
674	3230.500	LSE	14:01:05
6	3230.500	LSE	14:01:05
200	3227.500	LSE	14:00:17
460	3227.500	LSE	14:00:17
104	3229.000	BATE	14:00:15
113	3229.500	LSE	14:00:13
261	3229.500	LSE	14:00:12
100	3229.500	LSE	14:00:09
100	3229.500	LSE	14:00:09
100	3229.500	LSE	14:00:09
159	3230.000	CHIX	14:00:05
596	3230.000	LSE	14:00:02
376	3229.000	LSE	13:59:28
227	3229.000	LSE	13:59:27
202	3230.000	LSE	13:59:12
381	3230.000	LSE	13:59:12
88	3229.500	CHIX	13:58:50
109	3229.500	BATE	13:58:50
106	3230.000	BATE	13:58:50
148	3230.000	LSE	13:58:50
100	3230.000	LSE	13:58:50
300	3230.000	LSE	13:58:50
25	3231.000	CHIX	13:58:40
150	3231.000	CHIX	13:58:40
95	3230.500	CHIX	13:58:20
58	3231.000	CHIX	13:58:14
590	3230.500	LSE	13:58:09
69	3230.500	LSE	13:58:09
569	3229.000	LSE	13:57:17
304	3229.000	LSE	13:56:41
260	3229.000	LSE	13:56:41
150	3228.000	LSE	13:56:33
225	3228.000	LSE	13:56:33
101	3228.000	BATE	13:56:33
272	3228.000	LSE	13:56:33
101	3228.500	CHIX	13:56:33
776	3229.000	LSE	13:56:32
89	3229.000	CHIX	13:56:32
618	3228.000	LSE	13:55:43
109	3226.500	BATE	13:54:34
104	3227.000	BATE	13:54:31
97	3227.000	CHIX	13:54:31
69	3227.000	BATE	13:54:31
89	3227.000	CHIX	13:54:31
108	3227.500	LSE	13:54:27
41	3227.000	BATE	13:54:27
400	3227.500	LSE	13:54:27
96	3227.500	LSE	13:54:27
568	3228.000	LSE	13:54:09
95	3228.500	CHIX	13:54:01
626	3227.500	LSE	13:53:13
144	3227.500	LSE	13:52:59
300	3227.500	LSE	13:52:59
26	3227.500	LSE	13:52:59
78	3227.500	LSE	13:52:55
118	3227.000	CHIX	13:52:21
114	3228.000	BATE	13:52:21
638	3228.500	LSE	13:52:21
728	3228.500	LSE	13:52:21
88	3228.500	CHIX	13:52:21
70	3228.500	CHIX	13:52:21
677	3228.500	LSE	13:52:21
24	3228.500	CHIX	13:52:21
82	3228.500	CHIX	13:51:14
569	3228.500	LSE	13:51:14
81	3229.000	CHIX	13:51:12
103	3228.500	LSE	13:51:07
683	3228.500	LSE	13:51:00
665	3226.000	LSE	13:49:48
96	3226.000	CHIX	13:49:48
68	3225.000	CHIX	13:49:00
32	3225.000	BATE	13:49:00
86	3225.000	BATE	13:49:00
11	3225.000	BATE	13:49:00
100	3225.000	LSE	13:49:00
100	3225.000	LSE	13:49:00
100	3225.000	BATE	13:49:00
285	3225.500	LSE	13:48:45
326	3225.500	LSE	13:48:45
18	3226.000	CHIX	13:48:45
109	3226.000	LSE	13:48:45
35	3226.000	LSE	13:48:45
140	3226.000	LSE	13:48:45
266	3226.000	LSE	13:48:45
33	3226.000	CHIX	13:48:45
34	3226.000	CHIX	13:48:45
925	3225.000	LSE	13:48:34
16	3225.000	BATE	13:48:34
101	3225.000	BATE	13:48:34
557	3225.500	LSE	13:48:33
3	3226.000	LSE	13:48:01
98	3224.500	CHIX	13:47:31
112	3225.000	BATE	13:47:31
679	3225.500	LSE	13:47:30
91	3224.500	CHIX	13:46:47
88	3225.000	CHIX	13:46:42
827	3225.000	LSE	13:46:42
688	3225.500	LSE	13:46:41
452	3219.000	LSE	13:45:00
218	3219.000	LSE	13:45:00
559	3219.000	LSE	13:45:00
579	3219.000	LSE	13:44:39
85	3218.500	CHIX	13:43:48
109	3218.500	BATE	13:43:48
300	3219.500	LSE	13:43:48
258	3219.500	LSE	13:43:48
27	3220.500	CHIX	13:43:29
58	3220.500	CHIX	13:43:29
80	3220.500	LSE	13:43:29
85	3220.500	LSE	13:43:29
279	3220.500	LSE	13:43:29
167	3220.500	LSE	13:43:29
70	3222.000	CHIX	13:42:54
27	3222.000	CHIX	13:42:54
563	3222.000	LSE	13:42:54
300	3222.500	LSE	13:42:54
65	3222.500	LSE	13:42:54
250	3222.500	LSE	13:42:54
641	3223.500	LSE	13:42:17
20	3224.000	BATE	13:41:39
100	3224.000	BATE	13:41:39
48	3225.000	CHIX	13:41:39
47	3225.000	CHIX	13:41:39
67	3225.000	CHIX	13:41:39
26	3225.000	CHIX	13:41:39
35	3225.000	CHIX	13:41:38
15	3225.000	LSE	13:41:37
250	3225.000	LSE	13:41:37
250	3225.000	LSE	13:41:37
125	3225.000	LSE	13:41:37
594	3226.000	LSE	13:41:37
80	3225.500	BATE	13:40:51
71	3225.500	BATE	13:40:51
125	3226.000	CHIX	13:40:34
646	3226.000	LSE	13:40:34
19	3226.500	CHIX	13:40:34
33	3226.500	BATE	13:40:34
219	3226.500	LSE	13:40:33
207	3226.500	LSE	13:40:33
200	3226.500	LSE	13:40:33
31	3226.500	LSE	13:40:33
587	3227.000	LSE	13:40:25
20	3226.000	CHIX	13:39:31
77	3226.000	CHIX	13:39:31
27	3226.000	BATE	13:39:31
131	3226.000	BATE	13:39:31
168	3226.000	LSE	13:39:31
104	3226.000	LSE	13:39:31
42	3226.000	LSE	13:39:31
150	3226.000	LSE	13:39:31
100	3226.000	LSE	13:39:30
83	3227.000	CHIX	13:39:29
82	3227.000	CHIX	13:39:29
548	3227.000	LSE	13:39:29
230	3227.000	LSE	13:39:03
334	3227.000	LSE	13:39:03
426	3227.000	LSE	13:39:03
140	3227.000	LSE	13:39:03
30	3227.000	LSE	13:39:02
45	3223.500	CHIX	13:38:48
273	3223.500	LSE	13:38:48
27	3223.500	LSE	13:38:48
200	3223.500	LSE	13:38:48
100	3223.500	LSE	13:38:48
615	3223.500	LSE	13:38:48
28	3224.000	CHIX	13:38:20
200	3223.000	LSE	13:38:10
200	3223.000	LSE	13:38:10
136	3223.000	LSE	13:38:10
417	3223.500	LSE	13:37:57
100	3223.500	LSE	13:37:57
100	3223.500	LSE	13:37:57
22	3223.500	LSE	13:37:57
280	3220.000	LSE	13:37:06
27	3221.000	CHIX	13:37:06
348	3221.000	LSE	13:37:06
205	3221.000	LSE	13:37:06
66	3221.000	CHIX	13:37:06
50	3221.000	LSE	13:36:57
673	3222.000	LSE	13:36:33
84	3222.500	CHIX	13:36:31
603	3223.500	LSE	13:36:31
300	3224.000	LSE	13:36:16
250	3224.000	LSE	13:36:16
44	3224.000	LSE	13:36:16
100	3224.000	LSE	13:36:14
559	3220.500	LSE	13:35:41
552	3220.500	LSE	13:35:25
10	3219.000	LSE	13:34:53
200	3219.000	LSE	13:34:53
200	3219.000	LSE	13:34:53
100	3219.000	LSE	13:34:53
142	3219.000	LSE	13:34:53
90	3219.500	CHIX	13:34:50
107	3220.500	BATE	13:34:45
650	3220.500	LSE	13:34:45
107	3221.000	LSE	13:34:45
47	3221.000	LSE	13:34:45
200	3221.000	LSE	13:34:45
250	3221.000	LSE	13:34:45
37	3221.000	LSE	13:34:45
8	3221.000	CHIX	13:34:27
155	3220.500	LSE	13:34:21
92	3221.000	CHIX	13:34:21
112	3221.000	BATE	13:34:21
5	3221.000	BATE	13:34:21
98	3221.000	BATE	13:34:21
308	3222.000	LSE	13:34:21
8	3222.000	CHIX	13:34:21
79	3222.000	CHIX	13:34:21
86	3222.000	CHIX	13:34:21
250	3222.000	LSE	13:34:20
240	3223.000	LSE	13:34:10
139	3223.000	LSE	13:34:10
59	3223.000	LSE	13:34:10
200	3223.000	LSE	13:34:10
601	3223.500	LSE	13:34:06
272	3223.000	LSE	13:33:33
400	3223.000	LSE	13:33:33
250	3220.500	LSE	13:33:10
15	3220.500	LSE	13:33:10
250	3220.500	LSE	13:33:10
100	3220.500	LSE	13:33:10
55	3220.500	LSE	13:33:10
594	3221.000	LSE	13:33:10
53	3221.000	LSE	13:33:10
631	3221.500	LSE	13:33:03
366	3221.500	LSE	13:32:32
171	3221.500	LSE	13:32:32
84	3221.500	LSE	13:32:32
80	3222.000	CHIX	13:32:32
659	3222.500	LSE	13:32:32
99	3222.000	CHIX	13:32:21
69	3222.000	LSE	13:32:21
475	3224.500	LSE	13:32:02
207	3224.500	LSE	13:32:02
137	3225.500	LSE	13:32:01
504	3225.500	LSE	13:32:01
330	3227.000	LSE	13:31:40
300	3227.000	LSE	13:31:40
80	3225.500	LSE	13:31:28
121	3226.500	LSE	13:31:27
300	3226.500	LSE	13:31:27
200	3226.500	LSE	13:31:27
200	3225.500	LSE	13:31:15
100	3225.500	LSE	13:31:15
184	3225.500	LSE	13:31:15
120	3227.000	BATE	13:31:11
643	3228.000	LSE	13:31:11
246	3228.500	LSE	13:31:01
397	3228.500	LSE	13:30:58
29	3229.000	CHIX	13:30:58
56	3229.000	CHIX	13:30:58
100	3230.000	BATE	13:30:58
1	3230.000	BATE	13:30:58
664	3230.000	LSE	13:30:58
14	3230.000	BATE	13:30:58
571	3230.500	LSE	13:30:53
867	3230.500	LSE	13:30:44
646	3231.000	LSE	13:30:44
14	3232.000	CHIX	13:30:33
129	3232.000	CHIX	13:30:33
90	3232.000	CHIX	13:30:33
120	3231.500	BATE	13:30:33
601	3231.500	LSE	13:30:33
57	3231.500	LSE	13:30:33
166	3230.000	LSE	13:29:29
428	3230.000	LSE	13:29:29
96	3229.000	CHIX	13:28:39
84	3229.500	CHIX	13:28:39
80	3229.500	CHIX	13:28:39
626	3228.500	LSE	13:27:23
119	3229.000	CHIX	13:26:50
663	3230.000	LSE	13:26:47
115	3230.500	BATE	13:26:38
635	3231.000	LSE	13:26:38
116	3231.000	BATE	13:26:38
121	3231.000	CHIX	13:26:38
116	3231.000	CHIX	13:26:38
327	3228.500	LSE	13:23:40
272	3228.500	LSE	13:23:39
99	3229.000	CHIX	13:23:39
104	3230.500	BATE	13:21:22
293	3230.500	LSE	13:21:22
307	3230.500	LSE	13:21:22
47	3231.500	CHIX	13:20:42
47	3231.500	CHIX	13:20:42
81	3231.000	CHIX	13:20:16
72	3231.500	BATE	13:20:00
28	3231.500	BATE	13:20:00
633	3232.000	LSE	13:19:53
88	3232.000	CHIX	13:19:53
101	3232.500	BATE	13:19:33
117	3232.500	BATE	13:19:33
817	3233.500	LSE	13:19:33
2	3233.500	CHIX	13:19:23
82	3233.500	BATE	13:18:55
58	3233.500	BATE	13:18:55
100	3233.000	LSE	13:18:53
100	3233.500	CHIX	13:18:53
145	3233.500	CHIX	13:18:53
1	3233.000	CHIX	13:18:53
95	3233.000	CHIX	13:18:40
54	3229.000	CHIX	13:17:33
49	3229.000	BATE	13:17:32
586	3228.500	LSE	13:17:32
3	3229.000	CHIX	13:15:53
2	3229.000	BATE	13:15:29
42	3229.000	BATE	13:15:11
91	3228.000	CHIX	13:14:03
671	3228.000	LSE	13:13:44
13	3229.000	BATE	13:13:26
61	3229.000	CHIX	13:13:24
41	3229.000	CHIX	13:13:24
98	3228.000	CHIX	13:12:06
144	3228.000	CHIX	13:12:06
230	3228.000	LSE	13:12:06
453	3228.000	LSE	13:12:06
599	3228.500	LSE	13:12:06
385	3228.500	LSE	13:10:33
92	3228.500	CHIX	13:10:32
119	3229.000	BATE	13:09:15
98	3229.500	CHIX	13:09:10
111	3229.000	BATE	13:08:08
331	3229.000	LSE	13:08:08
219	3229.000	LSE	13:08:08
100	3229.500	CHIX	13:07:44
676	3230.000	LSE	13:07:25
125	3230.000	BATE	13:07:25
87	3230.000	CHIX	13:07:25
83	3230.000	CHIX	13:07:25
568	3229.500	LSE	13:04:07
103	3229.500	BATE	13:04:07
120	3229.500	BATE	13:04:07
210	3230.000	CHIX	13:04:00
87	3230.000	CHIX	13:03:49
100	3227.500	CHIX	13:02:58
633	3227.500	LSE	13:02:58
117	3226.000	CHIX	13:00:35
4	3226.000	LSE	13:00:35
14	3226.000	LSE	13:00:35
593	3226.000	LSE	13:00:35
136	3226.000	CHIX	13:00:35
99	3227.000	CHIX	12:59:05
563	3226.500	LSE	12:58:31
18	3226.500	LSE	12:58:31
5	3227.000	CHIX	12:58:25
15	3227.000	CHIX	12:58:25
66	3227.000	BATE	12:58:25
100	3227.000	BATE	12:58:25
22	3227.000	BATE	12:58:25
9	3227.000	BATE	12:58:25
33	3227.000	BATE	12:58:16
44	3227.000	BATE	12:58:16
56	3227.000	BATE	12:58:16
92	3226.000	CHIX	12:57:45
638	3226.000	LSE	12:56:11
127	3226.000	CHIX	12:56:11
5	3226.000	CHIX	12:56:11
88	3226.500	CHIX	12:55:56
632	3225.500	LSE	12:55:11
11	3225.500	LSE	12:55:11
96	3226.000	CHIX	12:54:25
5	3226.000	CHIX	12:54:22
103	3225.500	BATE	12:53:36
10	3225.500	BATE	12:53:01
538	3226.000	LSE	12:52:03
31	3226.000	LSE	12:52:03
113	3226.500	BATE	12:51:34
94	3226.500	CHIX	12:51:34
612	3227.000	LSE	12:51:34
104	3226.500	CHIX	12:49:48
88	3226.500	CHIX	12:49:34
88	3227.000	CHIX	12:49:13
115	3227.000	BATE	12:48:04
151	3227.000	CHIX	12:48:04
38	3227.000	LSE	12:48:04
528	3227.000	LSE	12:48:04
155	3228.000	CHIX	12:47:41
98	3227.500	BATE	12:46:25
9	3227.500	BATE	12:46:25
557	3227.500	LSE	12:46:25
116	3227.500	BATE	12:44:57
101	3228.000	CHIX	12:44:54
680	3228.500	LSE	12:44:54
98	3227.000	CHIX	12:43:30
654	3227.000	LSE	12:43:30
595	3228.000	LSE	12:43:09
103	3228.500	CHIX	12:43:09
98	3228.000	BATE	12:43:09
9	3228.000	BATE	12:43:09
87	3228.000	CHIX	12:43:09
109	3228.500	CHIX	12:42:09
120	3228.000	BATE	12:41:02
655	3228.000	LSE	12:41:02
104	3228.500	CHIX	12:40:49
115	3227.500	BATE	12:39:00
580	3228.000	LSE	12:39:00
61	3228.000	LSE	12:39:00
95	3228.000	CHIX	12:39:00
101	3228.000	BATE	12:38:11
81	3228.000	CHIX	12:38:11
666	3228.000	LSE	12:37:02
92	3228.000	CHIX	12:37:02
90	3227.000	CHIX	12:36:01
490	3228.000	LSE	12:35:15
14	3228.000	BATE	12:35:15
77	3228.000	LSE	12:35:15
98	3228.000	CHIX	12:35:15
94	3228.000	BATE	12:35:15
83	3228.500	CHIX	12:34:44
123	3228.500	BATE	12:33:18
93	3228.500	CHIX	12:33:18
91	3228.500	CHIX	12:33:18
656	3228.500	LSE	12:33:18
84	3228.500	CHIX	12:32:47
587	3228.000	LSE	12:31:27
89	3228.000	LSE	12:31:27
124	3228.000	BATE	12:31:27
95	3228.000	CHIX	12:31:27
600	3228.000	LSE	12:30:31
54	3227.000	BATE	12:28:01
73	3227.500	CHIX	12:28:00
91	3227.500	CHIX	12:28:00
65	3227.000	BATE	12:27:58
559	3228.000	LSE	12:27:57
91	3227.500	CHIX	12:26:41
116	3231.000	BATE	12:26:09
87	3231.000	CHIX	12:25:46
93	3232.500	CHIX	12:25:18
429	3233.000	LSE	12:25:16
208	3233.000	LSE	12:25:16
659	3232.500	LSE	12:24:52
84	3232.000	CHIX	12:23:56
79	3232.000	BATE	12:23:54
23	3232.000	BATE	12:23:54
615	3233.500	LSE	12:22:13
76	3236.000	CHIX	12:22:06
71	3236.000	CHIX	12:22:06
110	3236.500	BATE	12:20:54
618	3237.000	LSE	12:20:54
118	3237.500	CHIX	12:20:11
18	3237.500	CHIX	12:20:11
82	3237.500	CHIX	12:20:11
107	3237.000	BATE	12:19:04
43	3237.500	CHIX	12:18:47
15	3237.500	CHIX	12:18:47
54	3237.500	CHIX	12:18:47
10	3238.000	BATE	12:18:47
103	3238.000	BATE	12:18:47
616	3238.500	LSE	12:18:30
94	3238.500	CHIX	12:18:30
91	3239.500	CHIX	12:17:49
46	3239.500	CHIX	12:17:49
243	3238.000	LSE	12:14:40
404	3238.000	LSE	12:14:40
111	3238.000	BATE	12:14:10
151	3239.500	BATE	12:14:07
80	3240.000	CHIX	12:14:07
452	3240.000	LSE	12:14:07
145	3240.000	LSE	12:14:07
96	3240.000	CHIX	12:14:07
86	3240.000	CHIX	12:14:07
90	3240.500	CHIX	12:13:33
88	3240.000	CHIX	12:12:17
595	3239.500	LSE	12:11:45
84	3238.500	CHIX	12:10:32
123	3238.500	BATE	12:10:32
256	3238.500	LSE	12:09:56
363	3238.500	LSE	12:09:56
90	3239.000	CHIX	12:08:39
27	3239.500	BATE	12:08:38
88	3239.500	BATE	12:08:38
116	3240.500	BATE	12:08:07
109	3240.500	BATE	12:08:07
95	3242.000	CHIX	12:07:09
583	3241.500	LSE	12:07:08
89	3241.500	CHIX	12:07:08
97	3241.500	CHIX	12:07:08
162	3241.000	CHIX	12:05:58
629	3241.000	LSE	12:05:58
561	3241.500	LSE	12:05:30
660	3241.500	LSE	12:04:56
94	3241.500	CHIX	12:04:56
105	3242.000	BATE	12:04:56
100	3242.000	BATE	12:04:56
156	3242.500	CHIX	12:04:10
90	3241.500	CHIX	12:02:32
101	3241.500	CHIX	12:02:32
681	3241.500	LSE	12:01:40
679	3240.500	LSE	12:00:55
123	3240.500	BATE	12:00:55
118	3241.000	CHIX	11:59:59
108	3240.500	CHIX	11:59:59
10	3240.500	CHIX	11:59:59
113	3240.500	BATE	11:59:59
88	3241.500	CHIX	11:59:35
97	3241.000	BATE	11:59:13
19	3241.000	BATE	11:59:13
1	3241.500	LSE	11:59:13
662	3241.500	LSE	11:59:12
120	3241.500	BATE	11:59:12
10	3241.500	LSE	11:59:12
99	3239.500	CHIX	11:58:31
595	3239.500	LSE	11:58:31
38	3239.000	LSE	11:57:56
129	3239.000	CHIX	11:57:56
584	3239.000	LSE	11:57:56
88	3239.000	CHIX	11:57:56
5	3236.000	CHIX	11:56:10
96	3235.000	CHIX	11:54:58
569	3236.000	LSE	11:54:56
42	3236.000	CHIX	11:54:39
551	3234.500	LSE	11:53:19
108	3235.500	BATE	11:52:49
93	3235.000	CHIX	11:52:49
118	3236.500	LSE	11:52:29
109	3236.500	LSE	11:52:29
452	3236.500	LSE	11:52:29
107	3236.500	BATE	11:52:29
130	3236.500	BATE	11:52:29
80	3236.500	CHIX	11:52:29
86	3236.500	CHIX	11:52:29
96	3237.000	CHIX	11:51:55
7	3237.000	CHIX	11:51:55
78	3237.000	CHIX	11:51:55
651	3233.000	LSE	11:50:18
88	3231.000	CHIX	11:48:21
115	3231.000	BATE	11:48:21
142	3231.000	BATE	11:48:21
565	3231.000	LSE	11:47:23
97	3231.000	CHIX	11:47:23
680	3231.000	LSE	11:47:23
97	3231.000	CHIX	11:47:23
53	3231.000	CHIX	11:46:13
605	3230.500	LSE	11:46:00
90	3231.000	CHIX	11:45:53
94	3229.000	CHIX	11:43:53
86	3229.000	CHIX	11:43:53
134	3229.500	BATE	11:43:53
410	3230.500	LSE	11:43:16
172	3230.500	LSE	11:43:16
92	3229.000	CHIX	11:42:24
47	3229.000	CHIX	11:42:24
5	3228.500	CHIX	11:41:31
6	3228.500	CHIX	11:41:31
5	3228.500	BATE	11:41:31
572	3228.000	LSE	11:40:31
16	3229.000	CHIX	11:40:18
94	3229.000	CHIX	11:40:18
90	3229.000	CHIX	11:37:55
118	3229.000	BATE	11:37:54
113	3230.000	BATE	11:37:54
547	3230.000	LSE	11:37:54
118	3230.000	LSE	11:37:54
98	3231.000	CHIX	11:37:30
581	3231.000	LSE	11:37:30
150	3231.500	CHIX	11:37:30
20	3231.500	CHIX	11:36:30
77	3231.000	CHIX	11:36:09
22	3231.000	CHIX	11:36:09
464	3229.000	LSE	11:33:55
189	3229.000	LSE	11:33:55
86	3229.500	CHIX	11:33:09
21	3229.500	CHIX	11:33:09
104	3230.000	BATE	11:33:08
209	3230.500	LSE	11:32:52
408	3230.500	LSE	11:32:52
84	3230.500	BATE	11:32:52
12	3230.500	BATE	11:32:52
96	3230.500	CHIX	11:32:52
18	3230.500	BATE	11:32:52
129	3231.000	CHIX	11:32:25
69	3231.000	CHIX	11:31:25
16	3231.000	CHIX	11:31:25
609	3231.000	LSE	11:31:19
103	3228.000	BATE	11:30:25
674	3228.500	LSE	11:30:01
11	3229.000	CHIX	11:29:21
97	3228.000	CHIX	11:27:55
89	3228.000	CHIX	11:27:55
86	3228.000	CHIX	11:27:55
646	3228.000	LSE	11:27:55
77	3228.500	BATE	11:27:44
39	3228.500	BATE	11:27:44
495	3229.000	LSE	11:27:24
106	3229.000	LSE	11:27:24
92	3229.000	CHIX	11:27:24
91	3229.000	CHIX	11:27:24
121	3228.500	BATE	11:25:42
648	3229.000	LSE	11:25:42
88	3228.000	CHIX	11:23:23
662	3228.000	LSE	11:22:40
107	3229.000	CHIX	11:22:40
124	3230.000	BATE	11:22:40
664	3230.500	LSE	11:22:36
97	3230.500	CHIX	11:22:36
104	3230.500	CHIX	11:22:36
37	3230.000	CHIX	11:21:11
21	3230.500	CHIX	11:21:06
78	3230.500	CHIX	11:21:06
677	3229.500	LSE	11:20:22
120	3229.500	BATE	11:20:04
110	3230.000	BATE	11:19:58
94	3230.500	CHIX	11:19:06
553	3230.500	LSE	11:19:06
118	3230.500	BATE	11:18:10
333	3231.000	LSE	11:18:04
236	3231.000	LSE	11:18:04
44	3231.500	CHIX	11:17:40
5	3231.500	CHIX	11:17:26
200	3231.000	LSE	11:16:38
32	3231.500	CHIX	11:16:24
68	3231.500	CHIX	11:16:24
560	3232.500	LSE	11:16:09
81	3232.500	CHIX	11:16:09
100	3232.500	BATE	11:16:09
81	3232.500	CHIX	11:16:09
13	3232.500	BATE	11:16:09
85	3232.500	CHIX	11:15:09
102	3233.000	BATE	11:15:08
101	3233.500	CHIX	11:15:08
3	3233.500	CHIX	11:15:08
79	3233.500	LSE	11:15:08
497	3233.500	LSE	11:15:08
359	3230.000	LSE	11:14:02
220	3230.000	LSE	11:14:02
114	3230.000	CHIX	11:13:24
115	3230.000	BATE	11:13:24
142	3230.000	CHIX	11:13:24
617	3230.500	LSE	11:13:23
100	3229.000	CHIX	11:10:49
109	3230.000	BATE	11:10:24
217	3230.500	CHIX	11:10:24
20	3230.500	CHIX	11:10:24
614	3230.500	LSE	11:10:24
120	3229.500	BATE	11:08:01
649	3229.500	LSE	11:08:01
35	3230.000	CHIX	11:07:49
64	3230.000	CHIX	11:07:49
34	3230.000	BATE	11:07:04
78	3230.000	BATE	11:07:04
87	3230.000	CHIX	11:07:04
93	3230.500	CHIX	11:07:03
607	3231.000	LSE	11:07:03
667	3227.500	LSE	11:04:52
116	3227.000	BATE	11:04:19
105	3227.000	CHIX	11:04:19
627	3228.000	LSE	11:04:19
99	3228.000	CHIX	11:04:19
124	3228.000	BATE	11:04:19
574	3227.000	LSE	11:03:12
84	3224.500	CHIX	11:01:41
550	3224.500	LSE	11:01:41
91	3225.000	CHIX	11:01:31
14	3227.500	CHIX	11:00:41
100	3227.500	CHIX	11:00:41
612	3227.500	LSE	11:00:41
89	3228.000	CHIX	11:00:22
15	3228.000	CHIX	11:00:22
71	3228.000	CHIX	11:00:22
104	3228.000	BATE	11:00:22
574	3229.000	LSE	10:59:51
78	3227.500	BATE	10:59:19
93	3228.000	CHIX	10:59:02
44	3227.500	BATE	10:58:43
663	3228.000	LSE	10:57:45
13	3228.000	BATE	10:57:45
100	3228.000	BATE	10:57:45
99	3228.000	CHIX	10:57:45
83	3228.500	CHIX	10:55:58
1	3228.500	CHIX	10:55:58
632	3228.500	LSE	10:55:58
119	3228.500	CHIX	10:55:58
104	3227.000	BATE	10:54:25
622	3228.000	LSE	10:54:24
16	3228.000	LSE	10:54:24
94	3226.500	CHIX	10:52:52
90	3228.500	CHIX	10:52:45
648	3229.000	LSE	10:52:44
119	3229.000	BATE	10:52:44
86	3229.500	CHIX	10:52:44
89	3229.500	CHIX	10:51:44
638	3230.000	LSE	10:51:25
30	3230.000	BATE	10:50:04
23	3230.000	BATE	10:50:04
33	3230.000	BATE	10:50:04
24	3230.000	BATE	10:50:04
99	3230.000	CHIX	10:50:04
138	3230.500	LSE	10:50:04
335	3230.500	LSE	10:50:04
69	3230.500	LSE	10:50:02
141	3230.500	LSE	10:49:53
87	3231.000	CHIX	10:48:05
45	3231.500	BATE	10:48:05
55	3231.500	BATE	10:48:03
56	3232.000	BATE	10:48:01
254	3232.000	BATE	10:48:01
84	3232.000	CHIX	10:47:34
102	3232.000	CHIX	10:47:34
96	3233.000	CHIX	10:47:19
560	3232.500	LSE	10:46:43
99	3232.500	CHIX	10:45:56
603	3232.000	LSE	10:45:34
548	3231.000	LSE	10:44:42
674	3230.000	LSE	10:43:48
70	3230.000	CHIX	10:43:48
25	3230.000	CHIX	10:43:48
63	3230.500	CHIX	10:43:41
31	3230.500	CHIX	10:43:41
608	3230.000	LSE	10:43:29
99	3228.500	CHIX	10:40:49
560	3229.000	LSE	10:40:49
105	3229.500	BATE	10:39:57
85	3229.500	CHIX	10:39:57
93	3229.500	CHIX	10:39:57
50	3230.000	BATE	10:39:41
54	3230.000	BATE	10:39:41
4	3230.000	BATE	10:38:54
649	3230.500	LSE	10:38:54
93	3231.000	CHIX	10:38:41
3	3231.000	CHIX	10:37:56
395	3230.000	LSE	10:37:13
93	3230.000	CHIX	10:36:45
117	3230.000	BATE	10:36:45
549	3230.500	LSE	10:36:45
90	3231.000	CHIX	10:35:29
103	3231.500	BATE	10:35:29
5	3231.500	BATE	10:35:29
146	3231.500	CHIX	10:35:29
116	3231.500	LSE	10:35:29
105	3231.500	BATE	10:35:29
505	3231.500	LSE	10:35:29
109	3232.500	CHIX	10:35:28
30	3232.000	CHIX	10:33:58
80	3232.000	CHIX	10:33:58
550	3231.500	LSE	10:33:58
97	3230.500	CHIX	10:32:41
26	3230.500	BATE	10:31:20
77	3230.500	BATE	10:31:19
680	3230.500	LSE	10:31:19
107	3232.500	BATE	10:31:18
88	3232.500	CHIX	10:31:18
595	3232.500	LSE	10:31:18
97	3232.500	CHIX	10:31:18
641	3232.500	LSE	10:28:45
54	3232.500	CHIX	10:27:36
42	3232.500	CHIX	10:27:36
114	3234.000	BATE	10:27:08
658	3234.500	LSE	10:27:00
36	3235.000	LSE	10:26:50
57	3235.000	CHIX	10:26:45
89	3235.000	CHIX	10:26:45
34	3235.000	CHIX	10:26:45
100	3235.000	CHIX	10:26:45
174	3235.000	LSE	10:26:45
114	3233.000	BATE	10:25:47
640	3233.500	LSE	10:25:14
95	3233.500	CHIX	10:25:14
121	3233.500	CHIX	10:25:14
105	3234.000	BATE	10:24:42
223	3234.500	LSE	10:24:42
351	3234.500	LSE	10:24:42
161	3234.500	BATE	10:24:42
85	3235.000	CHIX	10:24:13
32	3235.500	CHIX	10:24:12
80	3233.500	CHIX	10:22:05
631	3234.000	LSE	10:21:12
123	3234.500	BATE	10:21:12
197	3234.500	CHIX	10:21:12
29	3235.500	CHIX	10:21:12
76	3235.500	CHIX	10:21:12
625	3233.000	LSE	10:20:07
585	3231.500	LSE	10:18:49
115	3232.000	BATE	10:17:55
85	3232.000	CHIX	10:17:55
118	3232.500	BATE	10:17:35
636	3233.000	LSE	10:17:35
200	3234.000	CHIX	10:17:29
37	3234.000	CHIX	10:17:29
4	3233.500	CHIX	10:17:06
83	3232.500	CHIX	10:16:40
107	3232.500	BATE	10:16:40
118	3232.500	CHIX	10:16:40
586	3232.000	LSE	10:15:24
91	3231.000	LSE	10:14:04
73	3231.000	LSE	10:14:04
487	3231.000	LSE	10:14:04
86	3231.000	CHIX	10:14:04
110	3230.500	BATE	10:14:04
88	3231.000	CHIX	10:14:04
80	3231.000	CHIX	10:14:04
623	3231.000	LSE	10:14:04
90	3229.500	CHIX	10:12:28
123	3230.000	BATE	10:12:28
660	3230.500	LSE	10:12:28
86	3230.500	CHIX	10:12:28
108	3229.500	CHIX	10:09:44
349	3229.500	LSE	10:09:44
220	3229.500	LSE	10:09:44
83	3229.000	CHIX	10:08:36
124	3230.000	BATE	10:08:28
59	3230.500	CHIX	10:08:28
35	3230.500	CHIX	10:08:28
112	3231.000	BATE	10:07:52
96	3232.000	CHIX	10:07:50
574	3232.000	LSE	10:07:50
86	3232.000	CHIX	10:07:50
112	3230.500	CHIX	10:06:18
578	3231.000	LSE	10:06:15
17	3231.000	LSE	10:06:15
61	3231.000	LSE	10:06:15
86	3231.000	LSE	10:05:20
31	3231.000	CHIX	10:05:20
55	3231.000	CHIX	10:05:20
106	3231.000	BATE	10:05:20
84	3231.000	CHIX	10:05:20
3	3231.000	BATE	10:05:20
296	3231.000	LSE	10:05:20
101	3231.000	BATE	10:05:20
75	3231.500	CHIX	10:05:11
216	3231.000	LSE	10:05:11
39	3231.500	CHIX	10:05:11
612	3231.500	LSE	10:05:11
148	3229.000	LSE	10:03:38
147	3229.000	LSE	10:03:38
312	3229.000	LSE	10:03:38
8	3229.500	CHIX	10:03:06
121	3229.000	BATE	10:02:08
107	3229.500	BATE	10:02:06
465	3230.000	LSE	10:02:04
103	3230.000	LSE	10:02:04
22	3230.000	CHIX	10:01:42
35	3230.000	CHIX	10:01:42
200	3230.000	CHIX	10:01:42
675	3229.500	LSE	10:01:42
45	3229.500	CHIX	10:01:42
37	3229.500	CHIX	10:01:42
114	3229.500	BATE	10:01:42
38	3230.000	CHIX	10:01:16
166	3229.500	CHIX	09:59:53
80	3230.500	CHIX	09:59:45
223	3229.500	LSE	09:58:40
225	3229.500	LSE	09:58:40
169	3229.500	LSE	09:58:40
134	3228.500	LSE	09:57:17
6	3228.500	LSE	09:57:17
120	3228.500	LSE	09:57:17
155	3228.500	LSE	09:57:17
200	3228.000	LSE	09:57:17
58	3228.000	LSE	09:57:17
692	3228.000	LSE	09:57:17
120	3228.000	BATE	09:57:17
209	3228.500	LSE	09:56:46
94	3228.500	CHIX	09:56:45
79	3228.500	BATE	09:56:45
22	3228.500	BATE	09:56:45
17	3228.500	BATE	09:56:45
86	3228.500	CHIX	09:56:45
96	3229.000	CHIX	09:56:45
88	3224.500	CHIX	09:54:23
107	3224.500	BATE	09:54:23
579	3224.500	LSE	09:54:23
693	3225.000	LSE	09:54:16
36	3225.500	CHIX	09:54:06
63	3225.500	CHIX	09:54:06
88	3225.500	CHIX	09:54:06
70	3224.000	BATE	09:51:11
44	3224.000	BATE	09:50:59
91	3225.000	CHIX	09:50:57
100	3225.000	CHIX	09:50:57
41	3225.000	BATE	09:50:57
59	3225.000	BATE	09:50:57
53	3225.000	CHIX	09:50:57
617	3225.000	LSE	09:50:57
93	3226.000	CHIX	09:50:16
170	3226.000	CHIX	09:50:16
479	3223.000	LSE	09:48:02
184	3223.000	LSE	09:48:02
96	3222.000	BATE	09:47:40
21	3222.000	BATE	09:47:40
571	3222.000	LSE	09:47:40
110	3222.500	BATE	09:47:18
20	3223.000	CHIX	09:47:18
63	3223.000	CHIX	09:47:18
462	3223.000	LSE	09:46:58
92	3223.000	CHIX	09:46:58
212	3223.000	LSE	09:46:58
90	3223.000	CHIX	09:46:58
123	3223.000	BATE	09:46:58
83	3221.500	CHIX	09:45:02
4	3221.500	LSE	09:45:01
721	3221.500	LSE	09:44:45
121	3221.500	BATE	09:44:45
111	3221.500	BATE	09:44:45
85	3222.000	CHIX	09:44:39
258	3222.000	LSE	09:43:36
422	3222.000	LSE	09:43:36
98	3222.000	CHIX	09:43:36
82	3222.500	CHIX	09:42:42
81	3223.000	CHIX	09:42:42
6	3221.000	CHIX	09:41:08
565	3221.000	LSE	09:41:08
85	3221.000	CHIX	09:41:08
101	3221.000	BATE	09:41:08
83	3221.000	CHIX	09:41:08
157	3218.500	CHIX	09:38:26
61	3219.500	LSE	09:37:07
544	3219.500	LSE	09:37:07
92	3219.000	CHIX	09:36:00
105	3220.000	BATE	09:35:59
188	3220.500	CHIX	09:35:58
678	3220.500	LSE	09:35:58
103	3220.500	BATE	09:35:58
106	3219.000	BATE	09:34:08
34	3219.000	BATE	09:34:08
125	3220.000	BATE	09:34:03
36	3220.000	CHIX	09:34:03
659	3220.000	LSE	09:34:03
163	3220.000	BATE	09:34:03
40	3220.000	CHIX	09:34:03
48	3220.000	CHIX	09:34:03
125	3220.500	CHIX	09:34:03
121	3220.500	CHIX	09:33:03
566	3220.000	LSE	09:32:24
21	3220.500	CHIX	09:32:16
78	3220.500	CHIX	09:32:16
6	3220.500	CHIX	09:31:52
611	3218.500	LSE	09:31:02
101	3218.500	CHIX	09:30:03
87	3219.000	CHIX	09:29:31
116	3219.000	BATE	09:29:31
216	3219.500	CHIX	09:29:31
258	3219.500	LSE	09:29:31
356	3219.500	LSE	09:29:31
355	3217.000	LSE	09:27:11
123	3217.000	BATE	09:27:11
229	3217.000	LSE	09:27:11
55	3217.000	BATE	09:27:11
110	3217.500	CHIX	09:27:10
68	3217.000	BATE	09:26:37
617	3217.500	LSE	09:26:37
141	3216.500	LSE	09:25:27
161	3216.500	LSE	09:25:27
313	3216.500	LSE	09:25:27
93	3216.500	CHIX	09:25:27
133	3217.000	CHIX	09:23:53
80	3217.000	CHIX	09:23:53
112	3217.000	BATE	09:23:53
528	3217.500	LSE	09:23:52
115	3217.500	LSE	09:23:52
90	3215.500	CHIX	09:23:02
111	3216.500	BATE	09:22:39
99	3217.000	CHIX	09:22:16
620	3217.000	LSE	09:22:15
86	3218.000	CHIX	09:21:44
604	3218.000	LSE	09:21:23
99	3218.000	CHIX	09:21:23
84	3218.000	CHIX	09:21:23
107	3218.000	BATE	09:21:01
667	3218.500	LSE	09:21:01
80	3214.500	CHIX	09:19:41
647	3214.500	LSE	09:19:41
101	3214.500	LSE	09:19:17
536	3214.500	LSE	09:19:17
84	3215.000	CHIX	09:18:04
117	3218.000	BATE	09:17:12
101	3219.500	BATE	09:17:06
632	3220.000	LSE	09:17:06
572	3220.000	LSE	09:17:06
85	3220.000	CHIX	09:17:06
57	3221.000	CHIX	09:16:33
35	3221.000	CHIX	09:16:33
153	3221.000	CHIX	09:16:27
626	3220.500	LSE	09:15:52
111	3220.500	BATE	09:15:52
173	3220.500	CHIX	09:14:28
507	3220.000	LSE	09:13:56
115	3220.000	LSE	09:13:56
104	3221.000	BATE	09:13:39
676	3222.000	LSE	09:13:24
154	3222.500	CHIX	09:13:13
59	3222.500	CHIX	09:13:13
43	3222.000	CHIX	09:13:05
575	3221.500	LSE	09:12:46
83	3222.000	CHIX	09:12:00
575	3222.500	LSE	09:12:00
102	3222.500	BATE	09:12:00
100	3222.000	CHIX	09:10:15
3	3222.000	CHIX	09:10:15
108	3222.500	CHIX	09:10:15
110	3222.500	BATE	09:10:07
107	3223.000	LSE	09:10:06
513	3223.000	LSE	09:10:06
81	3223.500	CHIX	09:09:18
120	3223.500	BATE	09:09:18
679	3224.000	LSE	09:09:18
109	3224.000	BATE	09:09:18
88	3224.000	CHIX	09:09:18
96	3224.500	CHIX	09:09:15
58	3223.500	CHIX	09:08:24
36	3223.500	CHIX	09:08:24
26	3223.500	LSE	09:08:04
629	3223.500	LSE	09:08:04
90	3220.500	CHIX	09:06:36
121	3220.500	BATE	09:06:36
123	3221.000	BATE	09:06:32
672	3221.500	LSE	09:06:32
609	3222.000	LSE	09:06:26
38	3222.000	LSE	09:06:26
212	3221.500	CHIX	09:06:04
83	3220.000	CHIX	09:04:18
123	3219.500	BATE	09:04:18
554	3220.000	LSE	09:04:18
94	3220.000	CHIX	09:04:18
605	3221.000	LSE	09:04:00
109	3221.500	BATE	09:03:43
564	3221.500	LSE	09:03:43
117	3221.500	BATE	09:03:43
99	3221.500	CHIX	09:03:43
124	3222.000	BATE	09:03:27
210	3223.500	CHIX	09:03:21
100	3220.000	CHIX	09:01:21
615	3220.000	LSE	09:01:21
58	3220.000	LSE	09:01:21
84	3220.000	CHIX	09:01:05
15	3219.500	CHIX	09:00:23
10	3219.500	CHIX	09:00:23
23	3219.500	CHIX	09:00:23
32	3219.500	CHIX	09:00:23
559	3221.000	LSE	09:00:14
22	3220.500	CHIX	09:00:14
66	3220.500	CHIX	09:00:14
650	3222.000	LSE	08:59:56
768	3220.000	LSE	08:59:47
33	3220.500	CHIX	08:59:36
610	3219.000	LSE	08:58:48
85	3215.000	CHIX	08:57:50
93	3215.500	CHIX	08:57:49
44	3217.000	BATE	08:57:07
64	3217.000	BATE	08:57:07
82	3217.000	CHIX	08:57:07
594	3218.000	LSE	08:56:48
592	3218.000	LSE	08:56:18
20	3217.000	CHIX	08:55:51
69	3217.000	CHIX	08:55:51
102	3217.000	BATE	08:55:51
89	3217.500	CHIX	08:55:50
130	3217.500	CHIX	08:55:28
122	3218.000	BATE	08:55:27
101	3218.000	BATE	08:55:27
620	3218.500	LSE	08:55:01
106	3218.500	CHIX	08:55:01
64	3218.500	CHIX	08:54:39
32	3218.500	CHIX	08:54:39
86	3218.000	CHIX	08:53:53
569	3217.500	LSE	08:53:53
561	3217.000	LSE	08:53:37
78	3216.000	CHIX	08:53:07
635	3211.500	LSE	08:51:34
123	3211.500	BATE	08:51:34
606	3213.000	LSE	08:50:55
88	3213.000	CHIX	08:50:55
89	3215.000	CHIX	08:50:12
113	3215.000	BATE	08:50:12
93	3215.500	CHIX	08:50:12
459	3216.000	LSE	08:49:41
139	3216.000	LSE	08:49:41
83	3216.000	CHIX	08:49:41
626	3215.000	LSE	08:48:22
97	3215.000	CHIX	08:48:22
13	3216.500	CHIX	08:48:20
20	3216.500	CHIX	08:48:20
55	3216.500	CHIX	08:48:20
109	3216.500	BATE	08:48:20
597	3217.000	LSE	08:48:20
88	3218.000	CHIX	08:48:02
663	3217.500	LSE	08:48:00
112	3217.500	BATE	08:47:59
107	3217.500	BATE	08:47:59
565	3218.000	LSE	08:46:57
227	3218.000	LSE	08:46:57
95	3218.000	CHIX	08:46:57
97	3218.000	CHIX	08:46:57
98	3219.000	CHIX	08:46:57
92	3213.000	CHIX	08:45:08
106	3213.500	BATE	08:44:48
111	3215.500	BATE	08:44:33
128	3215.500	BATE	08:44:33
84	3215.500	CHIX	08:44:33
616	3216.000	LSE	08:44:14
761	3216.000	LSE	08:44:14
86	3216.000	CHIX	08:44:14
47	3215.000	CHIX	08:42:10
99	3215.000	CHIX	08:42:10
92	3215.000	CHIX	08:41:47
91	3215.000	CHIX	08:41:47
581	3215.500	LSE	08:41:23
69	3216.000	CHIX	08:40:02
23	3216.000	CHIX	08:39:54
122	3216.500	BATE	08:39:52
602	3218.000	LSE	08:39:31
89	3218.000	CHIX	08:39:31
117	3218.500	BATE	08:39:28
104	3218.500	CHIX	08:39:28
678	3219.500	LSE	08:39:28
108	3219.500	BATE	08:39:28
80	3220.000	CHIX	08:39:13
34	3220.500	CHIX	08:39:11
762	3220.500	LSE	08:39:11
189	3221.500	CHIX	08:39:06
90	3216.500	BATE	08:38:06
620	3216.500	LSE	08:38:06
18	3216.500	BATE	08:38:06
85	3217.000	CHIX	08:37:55
123	3215.000	BATE	08:36:13
104	3215.000	BATE	08:36:13
610	3215.000	LSE	08:36:12
25	3215.000	CHIX	08:36:12
5	3215.000	CHIX	08:36:12
100	3215.000	CHIX	08:36:12
10	3215.000	BATE	08:36:12
93	3216.500	CHIX	08:36:11
93	3216.500	CHIX	08:36:11
80	3216.500	CHIX	08:35:11
625	3216.000	LSE	08:35:09
109	3215.000	CHIX	08:34:51
681	3214.000	LSE	08:34:49
116	3214.000	BATE	08:34:49
129	3213.500	CHIX	08:33:24
293	3213.500	LSE	08:33:24
318	3213.500	LSE	08:33:24
106	3214.500	CHIX	08:33:23
643	3208.000	LSE	08:31:25
121	3208.000	BATE	08:31:25
90	3208.000	CHIX	08:31:25
84	3209.500	CHIX	08:30:32
169	3210.000	LSE	08:30:31
465	3210.000	LSE	08:30:31
106	3210.000	BATE	08:30:17
90	3210.000	CHIX	08:30:17
19	3210.000	CHIX	08:30:17
675	3211.500	LSE	08:30:16
39	3206.000	LSE	08:29:03
67	3206.000	LSE	08:29:03
250	3206.000	LSE	08:29:03
250	3205.500	LSE	08:29:03
101	3205.000	BATE	08:29:03
82	3205.000	CHIX	08:29:03
100	3206.000	BATE	08:29:03
107	3205.000	CHIX	08:29:03
21	3206.000	BATE	08:29:03
123	3206.000	BATE	08:29:03
86	3206.500	CHIX	08:28:47
148	3206.500	CHIX	08:28:30
669	3206.000	LSE	08:27:43
97	3204.000	CHIX	08:26:41
90	3205.000	CHIX	08:26:40
615	3205.000	LSE	08:26:40
104	3203.500	BATE	08:26:15
123	3203.500	BATE	08:26:15
87	3204.000	CHIX	08:26:15
82	3205.500	CHIX	08:25:16
391	3207.500	LSE	08:24:58
250	3207.500	LSE	08:24:58
78	3207.500	CHIX	08:24:58
120	3207.500	CHIX	08:24:58
614	3207.500	LSE	08:24:58
250	3204.000	LSE	08:23:56
210	3204.000	LSE	08:23:56
143	3204.000	LSE	08:23:56
179	3203.500	BATE	08:23:56
19	3203.500	BATE	08:23:56
683	3204.000	LSE	08:23:56
84	3203.500	BATE	08:23:56
100	3204.500	BATE	08:23:51
117	3204.500	BATE	08:23:51
100	3204.500	CHIX	08:23:51
80	3204.500	CHIX	08:23:51
635	3202.500	LSE	08:22:44
103	3203.500	CHIX	08:22:42
200	3203.500	CHIX	08:22:42
257	3202.500	LSE	08:21:54
50	3202.500	LSE	08:21:54
189	3202.500	LSE	08:21:54
50	3202.500	LSE	08:21:54
101	3202.500	LSE	08:21:54
656	3200.500	LSE	08:21:30
27	3200.000	CHIX	08:21:15
100	3199.500	CHIX	08:21:07
78	3199.000	LSE	08:21:07
99	3199.500	CHIX	08:21:07
137	3197.000	BATE	08:19:56
173	3197.000	BATE	08:19:56
97	3197.000	CHIX	08:19:56
102	3197.000	CHIX	08:19:56
557	3198.500	LSE	08:19:52
584	3198.500	LSE	08:19:52
91	3200.000	CHIX	08:19:36
91	3200.000	CHIX	08:19:36
88	3199.000	CHIX	08:19:13
107	3195.500	BATE	08:18:20
662	3195.500	LSE	08:18:20
311	3197.000	CHIX	08:18:13
674	3195.500	LSE	08:17:06
574	3192.500	LSE	08:16:31
57	3193.000	CHIX	08:16:09
26	3193.000	CHIX	08:16:09
106	3193.000	BATE	08:16:03
47	3193.000	BATE	08:16:03
46	3193.000	BATE	08:16:03
118	3193.000	CHIX	08:16:03
15	3193.000	BATE	08:16:02
591	3194.000	LSE	08:16:01
96	3194.000	CHIX	08:16:01
118	3193.000	BATE	08:14:54
124	3193.000	BATE	08:14:54
583	3193.500	LSE	08:14:49
108	3194.500	CHIX	08:14:48
6	3194.000	CHIX	08:14:48
87	3194.000	CHIX	08:14:48
149	3194.500	CHIX	08:14:44
121	3193.000	BATE	08:14:04
555	3193.000	LSE	08:13:25
131	3193.000	CHIX	08:13:25
80	3194.000	CHIX	08:13:22
6	3194.500	CHIX	08:13:22
74	3194.500	CHIX	08:13:22
45	3194.000	CHIX	08:13:08
294	3192.500	LSE	08:12:34
324	3193.000	LSE	08:12:33
300	3193.000	LSE	08:12:33
134	3191.500	CHIX	08:12:18
164	3191.500	BATE	08:11:28
637	3192.000	LSE	08:11:28
88	3192.500	CHIX	08:11:16
547	3192.000	LSE	08:11:16
81	3192.500	CHIX	08:11:16
132	3192.500	CHIX	08:11:16
701	3191.500	LSE	08:10:40
4	3193.000	CHIX	08:10:35
103	3193.000	BATE	08:10:33
14	3193.000	BATE	08:10:33
12	3193.000	BATE	08:10:33
39	3193.000	BATE	08:10:33
778	3193.000	LSE	08:10:33
52	3193.000	BATE	08:10:33
107	3193.500	BATE	08:10:33
115	3193.500	BATE	08:10:33
293	3194.000	CHIX	08:10:27
121	3194.000	BATE	08:10:26
18	3189.000	CHIX	08:09:21
184	3189.500	CHIX	08:09:20
100	3189.500	CHIX	08:09:20
5	3189.500	CHIX	08:09:01
24	3189.500	CHIX	08:09:00
88	3189.500	CHIX	08:09:00
610	3185.000	LSE	08:08:58
90	3179.500	CHIX	08:06:27
619	3181.000	LSE	08:06:27
49	3183.000	BATE	08:06:13
12	3183.000	BATE	08:06:13
62	3183.000	BATE	08:06:13
93	3183.500	CHIX	08:06:13
670	3187.000	LSE	08:05:59
80	3187.000	CHIX	08:05:59
114	3188.000	BATE	08:05:50
97	3189.500	CHIX	08:05:38
109	3190.000	BATE	08:05:33
113	3190.000	BATE	08:05:33
2	3190.000	BATE	08:05:27
504	3191.500	LSE	08:05:26
75	3191.500	LSE	08:05:18
118	3191.500	CHIX	08:05:18
322	3193.000	CHIX	08:05:17
97	3193.000	CHIX	08:05:17
119	3193.000	BATE	08:04:45
229	3193.000	LSE	08:04:45
347	3193.000	LSE	08:04:45
120	3193.500	BATE	08:04:45
248	3193.000	CHIX	08:04:05
200	3193.000	CHIX	08:04:05
2	3191.000	BATE	08:02:55
29	3191.500	BATE	08:02:54
72	3191.500	BATE	08:02:54
216	3191.500	LSE	08:02:54
352	3191.500	LSE	08:02:54
30	3191.000	BATE	08:02:54
64	3191.000	BATE	08:02:54
62	3191.000	BATE	08:02:54
32	3191.000	BATE	08:02:54
108	3191.500	LSE	08:02:54
657	3193.000	LSE	08:02:30
165	3193.500	CHIX	08:02:30
80	3193.000	CHIX	08:02:30
261	3193.000	BATE	08:02:30
83	3193.500	CHIX	08:02:30
88	3193.500	CHIX	08:02:30
784	3193.000	LSE	08:02:30
114	3193.500	CHIX	08:02:01
702	3194.500	LSE	08:01:54
176	3189.500	CHIX	08:01:28
90	3191.000	CHIX	08:01:25
85	3191.000	CHIX	08:01:19
95	3185.000	CHIX	08:01:09
599	3184.000	LSE	08:00:57
591	3185.500	LSE	08:00:45
617	3184.000	LSE	08:00:19

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

POSDLLFLLXLLBBQ

Date		Source	Headline
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
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

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