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: 2,416.00

Bid: 2,415.00

Ask: 2,416.00

Change: 10.00 (0.42%)

Spread: 1.00 (0.041%)

Open: 2,408.00

High: 2,424.00

Low: 2,403.00

Prev. Close: 2,406.00

Last checked at -

Transaction in Own Shares

19 Apr 2022 07:00

RNS Number : 4807I

British American Tobacco PLC

19 April 2022

British American Tobacco p.l.c.

19 April 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:	14 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3273.00p
Lowest price paid per share (pence):	3222.50p
Volume weighted average price paid per share (pence):	3244.2673p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 177,164,066 of its shares in Treasury. The Company has 2,279,459,281 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 14 April 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	14/04/2022	340,000	3,244.0688	LSE
British American Tobacco p.l.c.	GB0002875804	14/04/2022	77,000	3,244.8530	CHIX
British American Tobacco p.l.c.	GB0002875804	14/04/2022	43,000	3,244.7887	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
6	3259.500	CHIX	16:22:37
42	3259.500	CHIX	16:22:36
82	3260.000	CHIX	16:22:03
533	3260.500	LSE	16:21:54
153	3260.500	LSE	16:21:54
27	3260.500	BATE	16:21:54
110	3260.500	CHIX	16:21:54
64	3260.500	BATE	16:21:54
290	3261.000	LSE	16:21:29
284	3261.000	LSE	16:21:29
91	3261.000	CHIX	16:21:29
117	3262.000	BATE	16:21:21
117	3261.500	LSE	16:21:17
250	3261.500	LSE	16:21:17
153	3261.500	LSE	16:21:17
83	3261.500	CHIX	16:21:11
99	3262.500	CHIX	16:20:56
113	3264.000	BATE	16:20:50
86	3264.000	CHIX	16:20:50
436	3264.000	LSE	16:20:42
200	3264.000	LSE	16:20:40
1494	3265.000	LSE	16:20:34
202	3265.000	CHIX	16:20:34
205	3265.000	BATE	16:20:34
167	3264.000	CHIX	16:20:10
1	3264.000	BATE	16:20:10
117	3264.000	BATE	16:20:10
675	3264.000	LSE	16:20:10
86	3264.500	CHIX	16:19:27
117	3264.500	BATE	16:19:27
90	3264.500	CHIX	16:19:27
100	3264.000	CHIX	16:19:08
217	3263.500	LSE	16:19:08
441	3263.500	LSE	16:19:08
49	3264.000	BATE	16:18:51
100	3264.000	BATE	16:18:51
392	3263.500	LSE	16:18:49
99	3263.500	CHIX	16:18:49
259	3263.500	LSE	16:18:49
90	3263.500	CHIX	16:18:42
51	3263.500	LSE	16:18:02
157	3263.500	LSE	16:18:02
82	3264.000	CHIX	16:18:02
400	3263.500	LSE	16:18:02
102	3264.500	CHIX	16:17:39
54	3264.500	CHIX	16:17:39
30	3264.500	LSE	16:17:32
607	3264.500	LSE	16:17:32
83	3264.500	CHIX	16:17:32
81	3264.500	CHIX	16:17:32
153	3264.500	LSE	16:17:32
103	3264.500	BATE	16:17:32
427	3264.500	LSE	16:17:32
74	3265.000	BATE	16:17:09
19	3265.000	BATE	16:17:09
111	3265.000	BATE	16:17:09
80	3265.000	CHIX	16:16:39
128	3266.000	CHIX	16:16:39
273	3265.000	LSE	16:16:35
34	3265.000	LSE	16:16:35
199	3265.000	LSE	16:16:35
117	3265.000	LSE	16:16:35
95	3265.500	CHIX	16:16:09
106	3265.000	BATE	16:16:09
54	3264.500	CHIX	16:15:54
493	3264.500	LSE	16:15:52
153	3264.500	LSE	16:15:52
27	3264.500	LSE	16:15:52
98	3264.500	CHIX	16:15:26
593	3264.500	LSE	16:15:26
9	3264.500	BATE	16:15:12
702	3264.500	LSE	16:15:04
92	3264.500	CHIX	16:15:04
92	3264.500	BATE	16:15:04
33	3265.500	CHIX	16:14:51
43	3265.500	CHIX	16:14:51
117	3265.000	BATE	16:14:32
97	3263.500	CHIX	16:14:03
30	3264.000	CHIX	16:14:03
646	3264.000	LSE	16:13:51
56	3264.000	CHIX	16:13:51
120	3264.500	BATE	16:13:49
99	3264.000	CHIX	16:13:24
1	3264.000	CHIX	16:13:24
94	3264.000	CHIX	16:13:24
196	3264.000	LSE	16:13:04
87	3264.000	CHIX	16:13:04
479	3264.000	LSE	16:13:04
86	3264.000	CHIX	16:12:41
118	3263.500	BATE	16:12:41
620	3263.500	LSE	16:12:21
112	3263.000	BATE	16:12:21
91	3263.500	CHIX	16:12:21
86	3263.500	CHIX	16:12:06
687	3263.500	LSE	16:12:06
106	3264.000	BATE	16:12:00
93	3264.500	CHIX	16:11:54
263	3263.000	LSE	16:11:23
159	3263.000	LSE	16:11:23
218	3263.000	LSE	16:11:22
85	3263.000	CHIX	16:11:22
143	3263.000	LSE	16:10:57
181	3263.000	LSE	16:10:57
9	3263.000	BATE	16:10:55
111	3263.000	BATE	16:10:54
350	3263.000	LSE	16:10:54
30	3263.000	LSE	16:10:54
530	3263.500	LSE	16:10:54
89	3262.500	CHIX	16:10:54
55	3263.500	LSE	16:10:53
128	3263.000	CHIX	16:10:52
98	3263.000	CHIX	16:10:31
100	3261.500	BATE	16:10:19
117	3263.000	LSE	16:10:16
568	3263.000	LSE	16:10:16
3	3263.000	LSE	16:10:15
99	3262.000	CHIX	16:10:03
81	3259.000	CHIX	16:09:27
240	3260.000	LSE	16:09:17
82	3259.000	CHIX	16:08:48
102	3259.500	CHIX	16:08:48
100	3259.000	BATE	16:08:48
171	3259.500	LSE	16:08:48
103	3259.500	BATE	16:08:48
83	3259.500	CHIX	16:08:48
522	3259.500	LSE	16:08:48
37	3260.000	CHIX	16:08:27
23	3260.000	CHIX	16:08:27
24	3260.000	CHIX	16:08:27
651	3259.500	LSE	16:08:20
131	3258.500	BATE	16:07:50
3	3259.500	CHIX	16:07:46
118	3259.500	CHIX	16:07:46
131	3259.500	BATE	16:07:46
137	3259.500	LSE	16:07:46
117	3259.500	LSE	16:07:46
300	3259.500	LSE	16:07:46
74	3259.500	LSE	16:07:46
127	3259.000	CHIX	16:07:10
572	3259.000	LSE	16:07:10
47	3259.000	CHIX	16:07:10
46	3259.000	CHIX	16:07:10
87	3259.500	CHIX	16:06:57
618	3259.000	LSE	16:06:45
96	3259.000	CHIX	16:06:45
4	3257.500	BATE	16:05:44
99	3257.500	BATE	16:05:44
495	3259.000	LSE	16:05:41
190	3259.000	LSE	16:05:41
88	3259.000	CHIX	16:05:41
35	3259.500	CHIX	16:05:41
45	3259.500	CHIX	16:05:41
710	3259.500	LSE	16:05:41
85	3259.500	CHIX	16:05:41
100	3259.500	BATE	16:05:41
102	3260.000	BATE	16:05:27
153	3260.000	LSE	16:05:20
153	3260.000	LSE	16:05:20
218	3260.000	LSE	16:05:20
89	3260.000	CHIX	16:05:20
7	3259.500	CHIX	16:04:52
76	3259.500	CHIX	16:04:52
107	3260.000	CHIX	16:04:51
350	3256.500	LSE	16:04:05
180	3256.500	LSE	16:04:05
102	3255.500	BATE	16:04:04
653	3257.000	LSE	16:03:44
91	3256.500	CHIX	16:03:44
80	3256.500	CHIX	16:03:41
82	3257.000	CHIX	16:03:40
691	3259.500	LSE	16:03:02
7	3259.500	BATE	16:03:02
110	3259.500	BATE	16:03:01
80	3260.000	CHIX	16:02:54
98	3260.000	CHIX	16:02:54
671	3260.500	LSE	16:02:43
2	3260.500	BATE	16:02:43
119	3260.500	BATE	16:02:43
641	3261.000	LSE	16:02:39
83	3261.000	CHIX	16:02:39
95	3261.000	CHIX	16:02:39
55	3261.500	CHIX	16:02:08
3	3262.000	BATE	16:01:39
35	3261.500	CHIX	16:01:39
414	3262.500	LSE	16:01:29
187	3262.500	LSE	16:01:29
116	3262.000	BATE	16:01:29
10	3263.000	CHIX	16:01:29
112	3263.000	CHIX	16:01:27
87	3263.500	CHIX	16:01:27
113	3263.500	BATE	16:01:27
179	3264.000	LSE	16:01:04
99	3263.500	CHIX	16:01:04
514	3264.000	LSE	16:01:04
87	3264.000	CHIX	16:00:10
100	3265.000	CHIX	16:00:10
8	3265.000	CHIX	16:00:10
241	3265.000	LSE	16:00:10
365	3265.000	LSE	16:00:10
118	3265.000	BATE	16:00:10
117	3265.000	BATE	16:00:10
134	3265.500	CHIX	16:00:05
641	3265.500	LSE	16:00:05
60	3266.500	CHIX	15:59:42
36	3266.500	CHIX	15:59:42
692	3265.500	LSE	15:59:12
104	3266.500	BATE	15:58:55
109	3266.500	CHIX	15:58:55
32	3267.000	BATE	15:58:54
18	3267.000	BATE	15:58:54
37	3267.000	BATE	15:58:54
15	3267.000	BATE	15:58:54
90	3267.000	CHIX	15:58:54
59	3267.000	LSE	15:58:54
247	3267.000	LSE	15:58:54
57	3267.000	LSE	15:58:54
281	3267.000	LSE	15:58:54
30	3267.000	LSE	15:58:54
123	3267.500	BATE	15:58:13
71	3267.500	CHIX	15:58:13
44	3267.500	CHIX	15:58:13
3	3267.500	CHIX	15:58:13
86	3267.500	CHIX	15:58:10
700	3268.000	LSE	15:58:10
151	3268.000	LSE	15:58:10
68	3268.000	LSE	15:58:00
32	3268.000	LSE	15:58:00
337	3268.000	LSE	15:57:58
63	3268.000	LSE	15:57:58
100	3268.000	LSE	15:57:58
54	3268.000	LSE	15:57:58
82	3268.000	CHIX	15:57:56
50	3268.000	LSE	15:57:56
100	3268.000	LSE	15:57:56
21	3268.000	LSE	15:57:54
41	3268.000	LSE	15:57:53
129	3268.000	LSE	15:57:53
97	3268.000	LSE	15:57:53
36	3267.500	BATE	15:57:42
74	3267.500	BATE	15:57:42
15	3268.000	CHIX	15:57:38
10	3268.000	CHIX	15:57:38
148	3268.000	CHIX	15:57:37
47	3268.000	CHIX	15:57:37
106	3267.500	BATE	15:56:48
653	3268.000	LSE	15:56:28
121	3268.000	BATE	15:56:28
153	3268.500	CHIX	15:56:28
121	3268.500	CHIX	15:56:27
609	3268.500	LSE	15:56:03
106	3269.000	LSE	15:55:59
87	3269.000	CHIX	15:55:59
433	3269.000	LSE	15:55:38
100	3269.000	LSE	15:55:38
663	3268.000	LSE	15:55:06
118	3268.000	CHIX	15:55:06
123	3268.000	BATE	15:55:06
97	3269.000	CHIX	15:55:05
63	3269.000	CHIX	15:54:51
11	3269.000	BATE	15:54:42
60	3269.000	BATE	15:54:42
92	3269.000	CHIX	15:54:42
13	3269.000	BATE	15:54:42
24	3269.000	BATE	15:54:42
10	3269.000	LSE	15:54:35
100	3269.000	LSE	15:54:33
250	3269.000	LSE	15:54:33
200	3269.000	LSE	15:54:33
38	3269.000	LSE	15:54:33
675	3268.500	LSE	15:54:01
143	3269.000	CHIX	15:53:32
35	3269.000	LSE	15:53:31
600	3269.000	LSE	15:53:31
123	3269.000	BATE	15:53:31
95	3269.500	CHIX	15:52:47
96	3269.500	CHIX	15:52:47
116	3269.500	BATE	15:52:47
33	3270.000	CHIX	15:52:39
59	3270.000	CHIX	15:52:39
1	3270.000	CHIX	15:52:39
1	3270.000	CHIX	15:52:39
619	3269.000	LSE	15:52:02
198	3269.500	LSE	15:52:02
400	3269.500	LSE	15:52:02
94	3269.500	CHIX	15:52:02
56	3270.000	CHIX	15:51:52
37	3270.000	CHIX	15:51:52
146	3270.000	BATE	15:51:51
16	3270.500	CHIX	15:51:42
111	3270.500	BATE	15:51:40
91	3271.000	CHIX	15:51:11
61	3271.500	CHIX	15:51:10
106	3271.500	LSE	15:51:10
500	3271.500	LSE	15:51:10
93	3271.000	CHIX	15:50:44
529	3271.000	LSE	15:50:44
82	3271.000	LSE	15:50:44
134	3270.000	BATE	15:49:56
87	3270.000	CHIX	15:49:56
9	3270.000	CHIX	15:49:56
58	3271.000	CHIX	15:49:52
44	3271.000	CHIX	15:49:52
150	3272.000	LSE	15:49:52
300	3272.000	LSE	15:49:52
51	3272.000	LSE	15:49:52
81	3272.000	LSE	15:49:52
124	3272.500	BATE	15:49:51
674	3273.000	LSE	15:49:51
49	3268.000	CHIX	15:48:57
91	3268.000	CHIX	15:48:57
153	3268.500	LSE	15:48:50
250	3268.500	LSE	15:48:50
50	3268.000	CHIX	15:48:41
12	3269.000	BATE	15:48:30
149	3269.500	BATE	15:48:30
101	3269.500	BATE	15:48:30
606	3269.500	LSE	15:48:30
96	3269.500	LSE	15:48:30
83	3269.500	CHIX	15:48:30
82	3269.500	CHIX	15:48:30
118	3270.500	CHIX	15:48:30
6	3270.000	CHIX	15:48:30
220	3269.000	LSE	15:48:09
648	3269.500	LSE	15:48:09
708	3269.500	LSE	15:48:09
238	3268.500	CHIX	15:47:47
156	3267.000	CHIX	15:47:11
122	3261.500	CHIX	15:45:31
107	3262.000	BATE	15:45:31
33	3262.000	BATE	15:45:31
250	3262.500	LSE	15:45:31
206	3262.500	LSE	15:45:31
260	3262.500	LSE	15:45:31
153	3262.500	LSE	15:45:31
657	3262.500	LSE	15:45:31
109	3262.500	BATE	15:45:31
95	3262.500	CHIX	15:45:31
590	3262.500	LSE	15:45:05
43	3262.000	BATE	15:45:00
42	3262.500	CHIX	15:45:00
82	3262.000	CHIX	15:45:00
42	3262.000	BATE	15:45:00
100	3262.500	CHIX	15:45:00
400	3262.000	LSE	15:44:28
119	3262.500	CHIX	15:44:28
230	3261.500	LSE	15:44:23
229	3260.500	LSE	15:43:47
454	3260.500	LSE	15:43:47
83	3260.500	CHIX	15:43:47
107	3260.500	BATE	15:43:47
93	3261.000	CHIX	15:43:20
322	3261.000	LSE	15:43:10
216	3261.000	LSE	15:43:10
97	3261.000	LSE	15:43:10
122	3261.000	BATE	15:43:10
95	3261.000	CHIX	15:43:10
122	3261.500	BATE	15:43:09
140	3260.000	CHIX	15:42:17
266	3260.000	CHIX	15:42:17
45	3260.000	BATE	15:41:44
57	3260.000	BATE	15:41:44
220	3260.000	LSE	15:41:44
153	3260.000	LSE	15:41:44
250	3260.000	LSE	15:41:44
153	3260.500	LSE	15:41:38
578	3258.000	LSE	15:40:52
113	3258.000	BATE	15:40:31
99	3258.500	CHIX	15:40:31
170	3259.000	CHIX	15:40:22
510	3259.000	LSE	15:40:12
32	3259.000	LSE	15:40:12
30	3259.000	LSE	15:40:12
19	3259.500	CHIX	15:39:48
121	3259.500	CHIX	15:39:48
5	3259.500	CHIX	15:39:47
656	3259.500	LSE	15:39:32
87	3260.000	CHIX	15:39:31
596	3258.500	LSE	15:38:46
12	3258.500	LSE	15:38:46
120	3258.500	BATE	15:38:45
133	3259.000	CHIX	15:38:38
105	3259.000	BATE	15:38:22
665	3259.500	LSE	15:38:22
85	3259.500	CHIX	15:38:22
85	3259.500	CHIX	15:38:22
108	3259.500	BATE	15:38:22
11	3259.500	LSE	15:38:21
635	3259.500	LSE	15:38:20
87	3260.000	CHIX	15:38:04
5	3259.500	CHIX	15:37:51
84	3259.500	CHIX	15:37:35
15	3259.500	CHIX	15:37:35
100	3259.500	BATE	15:37:35
108	3260.000	LSE	15:37:05
590	3260.000	LSE	15:37:05
76	3259.500	CHIX	15:36:47
88	3259.500	CHIX	15:36:01
97	3260.000	CHIX	15:36:00
60	3260.500	BATE	15:35:57
107	3260.500	BATE	15:35:57
53	3260.500	BATE	15:35:57
631	3260.500	LSE	15:35:57
43	3261.500	CHIX	15:35:56
80	3261.500	CHIX	15:35:56
35	3261.000	BATE	15:35:45
96	3261.000	CHIX	15:35:45
616	3261.000	LSE	15:35:45
82	3261.000	BATE	15:35:45
95	3260.000	CHIX	15:35:20
201	3260.000	LSE	15:35:01
37	3260.000	LSE	15:35:01
44	3260.000	LSE	15:34:46
121	3260.000	LSE	15:34:43
525	3260.000	LSE	15:34:43
91	3260.000	CHIX	15:34:43
83	3260.500	CHIX	15:34:41
62	3259.500	CHIX	15:34:31
100	3259.500	BATE	15:34:24
14	3259.500	BATE	15:34:24
6	3259.500	BATE	15:34:23
706	3259.000	LSE	15:33:55
93	3259.000	CHIX	15:33:55
59	3258.500	CHIX	15:33:31
669	3258.000	LSE	15:33:18
5	3258.000	CHIX	15:33:07
137	3258.000	BATE	15:32:57
88	3258.000	CHIX	15:32:50
199	3258.000	BATE	15:32:33
87	3258.000	CHIX	15:32:31
11	3258.000	CHIX	15:32:31
96	3258.000	CHIX	15:32:23
655	3258.000	LSE	15:32:23
46	3258.000	LSE	15:32:08
50	3258.000	CHIX	15:32:07
476	3258.000	LSE	15:31:54
89	3257.500	CHIX	15:31:33
164	3258.000	CHIX	15:31:31
5	3257.500	CHIX	15:31:06
199	3257.500	LSE	15:31:06
470	3257.500	LSE	15:31:06
228	3257.500	LSE	15:31:05
98	3257.500	LSE	15:31:05
441	3257.500	LSE	15:31:05
87	3258.000	CHIX	15:30:06
89	3258.000	CHIX	15:29:32
118	3258.000	BATE	15:29:32
519	3258.000	LSE	15:29:32
93	3258.000	LSE	15:29:32
184	3258.500	LSE	15:29:32
153	3258.500	LSE	15:29:32
342	3258.500	LSE	15:29:32
76	3258.500	CHIX	15:29:32
13	3258.500	BATE	15:29:32
97	3258.500	BATE	15:29:32
87	3259.000	CHIX	15:29:32
102	3260.000	BATE	15:28:42
286	3260.500	LSE	15:28:42
292	3260.500	LSE	15:28:42
37	3261.000	CHIX	15:28:41
23	3261.000	CHIX	15:28:41
38	3261.000	CHIX	15:28:41
23	3261.000	CHIX	15:28:41
38	3261.000	CHIX	15:28:41
152	3260.000	LSE	15:28:08
479	3260.000	LSE	15:28:08
121	3260.000	BATE	15:28:08
51	3261.000	CHIX	15:27:57
100	3261.000	CHIX	15:27:57
6	3261.000	CHIX	15:27:57
95	3261.000	CHIX	15:27:56
84	3261.000	CHIX	15:27:56
621	3260.000	LSE	15:27:07
333	3260.500	LSE	15:27:04
250	3260.500	LSE	15:27:04
114	3260.500	BATE	15:26:31
96	3261.000	CHIX	15:26:29
106	3261.000	BATE	15:26:09
87	3261.000	CHIX	15:26:09
102	3262.000	CHIX	15:25:56
83	3262.000	CHIX	15:25:56
264	3261.500	LSE	15:25:49
250	3261.500	LSE	15:25:49
183	3261.500	LSE	15:25:49
153	3261.500	LSE	15:25:49
335	3262.000	LSE	15:25:09
250	3262.000	LSE	15:25:09
60	3262.500	BATE	15:24:58
101	3262.500	CHIX	15:24:56
157	3263.000	BATE	15:24:44
102	3263.500	BATE	15:24:24
92	3264.000	CHIX	15:24:20
107	3264.000	CHIX	15:24:20
632	3264.000	LSE	15:24:20
50	3265.000	CHIX	15:24:13
81	3265.000	CHIX	15:24:08
132	3265.500	LSE	15:23:54
556	3265.500	LSE	15:23:54
145	3266.000	CHIX	15:23:29
681	3266.000	LSE	15:23:29
80	3262.000	BATE	15:22:35
148	3262.000	CHIX	15:22:27
164	3262.000	LSE	15:22:14
415	3262.000	LSE	15:22:14
624	3262.500	LSE	15:22:12
94	3262.000	CHIX	15:21:42
602	3261.500	LSE	15:21:27
116	3261.500	BATE	15:21:27
186	3262.000	CHIX	15:21:27
81	3263.000	BATE	15:20:54
663	3262.500	LSE	15:20:54
87	3263.000	CHIX	15:20:51
13	3263.000	CHIX	15:20:41
140	3262.000	BATE	15:20:24
95	3262.000	CHIX	15:20:08
257	3262.000	LSE	15:20:08
172	3262.000	LSE	15:20:08
214	3262.000	LSE	15:20:08
134	3262.000	BATE	15:20:08
120	3263.000	BATE	15:20:03
31	3263.000	CHIX	15:20:03
88	3262.500	CHIX	15:19:45
248	3262.500	LSE	15:19:39
440	3262.500	LSE	15:19:39
84	3263.000	CHIX	15:19:25
80	3263.000	CHIX	15:19:25
83	3262.000	CHIX	15:18:45
303	3261.500	LSE	15:18:43
303	3261.500	LSE	15:18:43
162	3261.500	LSE	15:18:39
458	3261.500	LSE	15:18:39
90	3262.000	CHIX	15:18:36
96	3262.000	CHIX	15:18:36
153	3261.000	CHIX	15:17:45
100	3260.500	BATE	15:17:16
700	3261.500	LSE	15:17:09
101	3261.500	BATE	15:17:09
17	3261.500	BATE	15:17:09
109	3261.500	BATE	15:17:09
67	3262.000	CHIX	15:17:07
120	3262.000	CHIX	15:17:07
644	3262.000	LSE	15:17:07
8	3262.000	CHIX	15:16:27
78	3262.000	CHIX	15:16:27
21	3262.000	CHIX	15:16:23
124	3262.000	LSE	15:16:08
284	3262.000	LSE	15:16:08
83	3262.500	CHIX	15:15:56
105	3262.500	CHIX	15:15:56
91	3262.000	CHIX	15:15:34
149	3262.000	LSE	15:15:34
458	3262.000	LSE	15:15:34
108	3262.000	BATE	15:14:50
596	3262.500	LSE	15:14:49
99	3263.500	CHIX	15:14:45
692	3263.500	LSE	15:14:41
112	3264.000	CHIX	15:14:41
6	3264.000	CHIX	15:14:41
20	3264.000	BATE	15:14:19
85	3264.000	BATE	15:14:19
92	3264.000	CHIX	15:14:19
135	3264.500	BATE	15:14:05
110	3264.500	CHIX	15:13:51
711	3264.500	LSE	15:13:49
110	3265.000	CHIX	15:13:49
4	3265.500	CHIX	15:13:30
90	3265.500	CHIX	15:13:30
96	3265.500	CHIX	15:13:30
117	3265.500	CHIX	15:13:30
554	3265.000	LSE	15:13:30
16	3265.000	LSE	15:13:30
144	3263.500	BATE	15:12:26
81	3263.500	BATE	15:12:26
128	3263.500	BATE	15:12:26
670	3263.500	LSE	15:12:15
20	3264.000	CHIX	15:12:15
37	3264.000	CHIX	15:12:15
80	3265.000	CHIX	15:12:06
555	3265.000	LSE	15:12:06
143	3265.000	LSE	15:12:06
143	3265.000	BATE	15:12:06
100	3264.000	CHIX	15:11:54
12	3264.000	CHIX	15:11:54
7	3263.000	BATE	15:11:47
65	3262.500	CHIX	15:11:35
59	3262.500	LSE	15:11:33
252	3262.500	LSE	15:11:33
139	3262.500	LSE	15:11:33
59	3262.500	LSE	15:11:33
252	3262.500	LSE	15:11:33
139	3262.500	LSE	15:11:33
139	3262.500	LSE	15:11:33
59	3262.500	LSE	15:11:33
13	3262.500	CHIX	15:11:20
99	3262.500	CHIX	15:11:11
86	3262.500	CHIX	15:11:11
15	3262.500	CHIX	15:11:11
641	3261.500	LSE	15:10:37
124	3261.500	BATE	15:10:37
16	3262.000	CHIX	15:10:11
539	3262.000	LSE	15:09:52
95	3262.000	CHIX	15:09:52
41	3262.000	LSE	15:09:52
118	3262.000	BATE	15:09:52
112	3262.000	LSE	15:09:52
84	3262.000	CHIX	15:09:52
99	3262.500	CHIX	15:09:23
81	3262.000	CHIX	15:09:17
51	3262.000	CHIX	15:09:11
700	3262.000	LSE	15:09:00
91	3262.000	CHIX	15:09:00
321	3262.500	LSE	15:08:40
336	3262.500	LSE	15:08:40
250	3262.500	LSE	15:08:40
124	3261.500	BATE	15:08:04
110	3261.500	BATE	15:08:04
97	3261.500	BATE	15:07:41
14	3261.500	BATE	15:07:41
27	3261.500	BATE	15:07:41
157	3262.000	CHIX	15:07:38
153	3262.000	CHIX	15:07:38
28	3262.500	LSE	15:07:28
210	3262.500	LSE	15:07:28
210	3262.500	LSE	15:07:28
250	3262.500	LSE	15:07:28
133	3261.000	CHIX	15:06:44
45	3261.000	BATE	15:06:44
24	3261.000	BATE	15:06:44
181	3261.000	BATE	15:06:44
89	3261.000	CHIX	15:06:44
517	3261.500	LSE	15:06:28
79	3261.500	LSE	15:06:28
132	3261.500	CHIX	15:06:28
254	3262.000	LSE	15:06:28
50	3262.000	LSE	15:06:28
117	3262.000	LSE	15:06:28
117	3262.000	LSE	15:06:28
254	3262.000	LSE	15:06:28
50	3262.000	LSE	15:06:28
83	3262.000	CHIX	15:06:28
47	3262.000	LSE	15:06:24
68	3261.000	CHIX	15:06:04
13	3261.000	CHIX	15:06:03
101	3259.500	BATE	15:05:49
153	3259.500	LSE	15:05:38
217	3259.500	LSE	15:05:38
217	3259.500	LSE	15:05:38
217	3259.500	LSE	15:05:38
217	3259.500	LSE	15:05:38
212	3259.500	LSE	15:05:38
217	3259.500	LSE	15:05:38
82	3259.500	LSE	15:05:38
217	3259.500	LSE	15:05:38
94	3258.000	CHIX	15:05:14
93	3257.000	LSE	15:05:00
7	3257.000	LSE	15:04:49
611	3257.000	LSE	15:04:49
14	3257.000	CHIX	15:04:43
163	3257.000	CHIX	15:04:33
82	3257.000	CHIX	15:04:32
100	3257.000	CHIX	15:04:32
19	3257.000	CHIX	15:04:32
472	3255.500	LSE	15:04:02
205	3255.500	LSE	15:04:02
100	3256.000	CHIX	15:03:52
181	3256.500	CHIX	15:03:49
95	3252.500	BATE	15:02:37
27	3252.500	BATE	15:02:37
103	3253.500	BATE	15:02:35
132	3253.500	CHIX	15:02:35
649	3253.500	LSE	15:02:35
82	3254.000	LSE	15:02:35
196	3254.000	LSE	15:02:35
148	3254.000	LSE	15:02:35
589	3255.000	LSE	15:02:12
96	3255.000	CHIX	15:02:12
142	3255.000	BATE	15:02:12
156	3255.500	CHIX	15:02:08
66	3255.500	CHIX	15:02:08
145	3255.500	BATE	15:02:08
39	3255.500	CHIX	15:02:08
606	3256.500	LSE	15:01:38
123	3257.000	CHIX	15:01:25
250	3257.500	LSE	15:01:25
124	3257.500	BATE	15:01:24
80	3258.500	CHIX	15:01:10
89	3258.500	CHIX	15:00:59
506	3259.000	LSE	15:00:55
190	3259.000	LSE	15:00:52
101	3258.000	BATE	15:00:21
102	3258.500	BATE	15:00:21
110	3259.000	CHIX	15:00:19
704	3259.000	LSE	15:00:19
240	3259.500	LSE	15:00:17
90	3259.500	CHIX	15:00:16
110	3260.000	CHIX	15:00:15
87	3259.500	CHIX	14:59:56
80	3259.500	CHIX	14:59:54
122	3259.000	LSE	14:59:44
118	3259.000	BATE	14:59:44
312	3259.000	LSE	14:59:44
150	3259.000	LSE	14:59:44
88	3259.000	LSE	14:59:44
109	3259.500	BATE	14:59:43
93	3259.500	CHIX	14:59:43
283	3257.500	LSE	14:59:04
250	3257.500	LSE	14:59:04
285	3257.500	LSE	14:59:04
381	3257.500	LSE	14:59:04
99	3257.500	CHIX	14:59:04
99	3258.500	CHIX	14:58:49
120	3258.500	CHIX	14:58:49
219	3257.500	LSE	14:58:41
250	3257.500	LSE	14:58:40
119	3255.000	BATE	14:57:53
107	3255.000	BATE	14:57:53
95	3255.000	CHIX	14:57:53
234	3255.000	LSE	14:57:53
396	3255.000	LSE	14:57:53
122	3255.500	BATE	14:57:34
111	3255.500	BATE	14:57:34
103	3255.500	CHIX	14:57:34
156	3256.000	LSE	14:57:34
250	3256.000	LSE	14:57:34
162	3256.000	LSE	14:57:34
200	3256.000	LSE	14:57:34
127	3256.000	CHIX	14:57:34
211	3254.000	LSE	14:57:11
345	3254.000	LSE	14:57:11
211	3254.000	LSE	14:57:11
211	3254.000	LSE	14:57:11
32	3254.000	CHIX	14:56:59
64	3254.000	CHIX	14:56:59
200	3254.000	CHIX	14:56:59
101	3253.500	BATE	14:56:59
10	3253.000	CHIX	14:56:23
100	3253.000	CHIX	14:56:17
534	3250.500	LSE	14:55:54
349	3249.000	LSE	14:55:13
99	3249.000	CHIX	14:55:13
306	3249.000	LSE	14:55:13
98	3249.500	CHIX	14:54:54
89	3249.500	CHIX	14:54:54
113	3249.500	BATE	14:54:54
87	3250.500	CHIX	14:54:53
71	3251.000	LSE	14:54:53
305	3251.000	LSE	14:54:53
59	3251.000	LSE	14:54:53
148	3251.000	LSE	14:54:53
250	3251.000	LSE	14:54:53
227	3250.000	LSE	14:54:43
177	3250.000	LSE	14:54:43
176	3250.000	LSE	14:54:43
91	3250.500	CHIX	14:53:47
117	3251.000	BATE	14:53:46
690	3251.000	LSE	14:53:46
104	3251.500	CHIX	14:53:37
119	3252.000	BATE	14:53:19
88	3252.000	CHIX	14:53:19
242	3253.000	LSE	14:53:05
148	3253.000	LSE	14:53:05
572	3253.000	LSE	14:53:05
93	3252.000	CHIX	14:52:34
10	3252.500	LSE	14:52:30
676	3252.500	LSE	14:52:13
86	3252.500	CHIX	14:52:13
153	3252.500	BATE	14:52:13
66	3253.000	CHIX	14:52:04
83	3253.500	CHIX	14:52:02
118	3253.500	BATE	14:52:02
109	3253.500	CHIX	14:52:02
119	3253.500	BATE	14:52:02
113	3254.000	CHIX	14:52:01
49	3254.500	CHIX	14:51:51
36	3254.500	CHIX	14:51:51
10	3254.500	CHIX	14:51:37
104	3254.000	LSE	14:51:31
468	3254.000	LSE	14:51:31
129	3254.000	LSE	14:51:19
176	3254.000	LSE	14:51:19
63	3254.000	LSE	14:51:19
75	3254.000	LSE	14:51:19
340	3254.000	LSE	14:51:19
108	3254.000	BATE	14:51:18
86	3254.000	CHIX	14:51:18
688	3254.500	LSE	14:51:17
144	3253.500	LSE	14:51:12
117	3254.000	CHIX	14:50:58
678	3254.000	LSE	14:50:38
622	3252.000	LSE	14:50:05
128	3252.000	CHIX	14:50:05
120	3252.000	BATE	14:50:05
51	3253.000	CHIX	14:49:50
92	3253.000	CHIX	14:49:50
24	3252.500	CHIX	14:49:49
15	3252.500	CHIX	14:49:34
67	3252.500	CHIX	14:49:30
10	3252.500	CHIX	14:49:29
22	3252.500	BATE	14:49:11
102	3252.500	BATE	14:49:11
163	3253.000	LSE	14:49:11
306	3253.000	LSE	14:49:11
469	3253.000	LSE	14:49:11
163	3253.000	LSE	14:49:11
306	3253.000	LSE	14:49:11
157	3253.000	LSE	14:49:11
304	3253.000	LSE	14:49:11
72	3253.000	LSE	14:49:11
82	3253.000	CHIX	14:49:11
128	3253.000	BATE	14:49:11
135	3253.000	CHIX	14:49:11
156	3253.000	CHIX	14:48:58
116	3251.500	BATE	14:48:10
641	3251.500	LSE	14:48:10
441	3251.500	LSE	14:48:10
86	3251.500	CHIX	14:48:10
89	3251.500	CHIX	14:48:10
239	3251.500	LSE	14:48:07
65	3252.000	CHIX	14:48:05
15	3252.000	CHIX	14:47:38
82	3252.000	CHIX	14:47:38
86	3251.000	CHIX	14:46:44
679	3251.000	LSE	14:46:44
82	3252.000	CHIX	14:46:31
89	3252.000	CHIX	14:46:31
22	3252.500	BATE	14:46:25
9	3252.500	BATE	14:46:25
49	3252.500	BATE	14:46:25
36	3252.500	BATE	14:46:25
51	3252.500	BATE	14:46:25
31	3252.500	BATE	14:46:25
33	3252.500	BATE	14:46:25
109	3253.000	BATE	14:46:19
25	3253.000	BATE	14:46:19
10	3253.000	BATE	14:46:19
10	3253.000	BATE	14:46:19
81	3253.500	BATE	14:46:19
660	3253.500	LSE	14:46:11
14	3254.000	CHIX	14:46:08
660	3254.000	LSE	14:46:05
120	3254.500	CHIX	14:46:04
99	3255.000	CHIX	14:46:02
21	3255.000	CHIX	14:46:02
183	3254.000	LSE	14:45:19
307	3254.000	LSE	14:45:19
290	3254.000	LSE	14:45:19
82	3253.500	CHIX	14:45:02
93	3253.500	CHIX	14:45:02
89	3253.500	CHIX	14:45:02
148	3254.000	LSE	14:44:59
177	3254.000	LSE	14:44:59
323	3254.000	LSE	14:44:59
88	3254.000	CHIX	14:44:59
538	3254.000	LSE	14:44:54
578	3251.500	LSE	14:44:00
98	3252.000	CHIX	14:43:58
109	3253.000	CHIX	14:43:52
122	3253.000	BATE	14:43:52
14	3253.000	CHIX	14:43:52
73	3253.500	BATE	14:43:49
23	3253.500	BATE	14:43:49
18	3253.500	BATE	14:43:49
690	3254.000	LSE	14:43:49
88	3253.500	CHIX	14:43:49
157	3254.000	CHIX	14:43:49
8	3253.500	BATE	14:43:49
19	3253.500	BATE	14:43:49
95	3253.500	BATE	14:43:49
8	3253.500	BATE	14:43:49
150	3254.000	CHIX	14:43:04
679	3254.000	LSE	14:43:04
85	3254.500	CHIX	14:43:01
94	3254.500	CHIX	14:43:01
192	3255.000	LSE	14:42:52
399	3255.000	LSE	14:42:52
85	3255.000	LSE	14:42:52
240	3255.000	LSE	14:42:52
178	3255.000	LSE	14:42:52
172	3255.000	LSE	14:42:52
399	3255.000	LSE	14:42:52
66	3253.500	CHIX	14:42:28
14	3253.500	CHIX	14:42:28
96	3254.000	CHIX	14:42:27
113	3252.000	BATE	14:41:51
10	3253.000	BATE	14:41:51
89	3253.000	BATE	14:41:51
96	3253.000	CHIX	14:41:51
16	3253.000	BATE	14:41:51
244	3253.500	LSE	14:41:51
467	3253.500	LSE	14:41:51
109	3255.000	BATE	14:41:10
10	3255.000	BATE	14:41:10
612	3255.000	LSE	14:41:10
84	3255.500	CHIX	14:41:04
635	3256.500	LSE	14:41:02
96	3256.500	CHIX	14:41:02
86	3257.000	CHIX	14:40:59
107	3257.000	BATE	14:40:59
306	3257.500	LSE	14:40:59
216	3257.500	BATE	14:40:59
138	3257.500	LSE	14:40:55
177	3257.500	LSE	14:40:49
94	3256.000	CHIX	14:40:23
162	3256.000	BATE	14:40:23
113	3256.000	LSE	14:40:23
534	3256.000	LSE	14:40:23
166	3256.000	LSE	14:40:23
40	3256.000	LSE	14:40:21
400	3256.000	LSE	14:40:21
187	3257.000	CHIX	14:40:21
136	3257.000	CHIX	14:40:21
87	3256.500	CHIX	14:40:01
84	3255.000	CHIX	14:39:27
80	3255.000	CHIX	14:39:27
218	3255.500	LSE	14:39:23
218	3255.500	LSE	14:39:23
218	3255.500	LSE	14:39:23
218	3255.500	LSE	14:39:22
101	3255.500	BATE	14:39:21
109	3256.000	BATE	14:39:18
28	3256.500	BATE	14:39:16
81	3256.500	BATE	14:39:16
100	3256.000	CHIX	14:39:16
642	3256.000	LSE	14:39:16
59	3255.500	BATE	14:39:06
33	3255.500	BATE	14:39:06
10	3255.500	BATE	14:39:06
10	3255.500	BATE	14:39:06
10	3256.000	CHIX	14:39:03
103	3256.000	CHIX	14:39:03
113	3254.500	LSE	14:38:49
20	3254.500	LSE	14:38:23
117	3254.500	LSE	14:38:23
42	3254.500	LSE	14:38:23
250	3254.500	LSE	14:38:23
148	3254.500	LSE	14:38:23
287	3254.500	LSE	14:38:23
117	3254.500	LSE	14:38:23
250	3254.500	LSE	14:38:23
68	3254.500	LSE	14:38:23
453	3254.500	LSE	14:38:23
90	3254.500	CHIX	14:38:23
187	3254.500	LSE	14:38:22
107	3255.000	CHIX	14:38:20
111	3255.500	CHIX	14:38:19
154	3255.500	CHIX	14:38:07
678	3255.500	LSE	14:38:06
41	3254.000	CHIX	14:37:49
188	3249.500	CHIX	14:37:29
161	3249.500	BATE	14:37:04
660	3249.000	LSE	14:37:03
87	3249.000	CHIX	14:37:03
81	3250.500	CHIX	14:36:26
649	3251.000	LSE	14:36:26
98	3251.000	CHIX	14:36:26
617	3251.500	LSE	14:36:24
87	3251.500	CHIX	14:36:24
400	3252.000	LSE	14:36:22
417	3252.000	LSE	14:36:22
110	3252.000	BATE	14:36:22
680	3252.500	LSE	14:36:22
103	3252.000	BATE	14:36:22
120	3252.500	BATE	14:36:22
208	3253.000	CHIX	14:36:19
82	3251.000	CHIX	14:35:55
95	3247.500	CHIX	14:35:27
2	3247.500	CHIX	14:35:27
117	3248.000	BATE	14:35:25
586	3248.000	LSE	14:35:25
140	3246.500	CHIX	14:34:53
148	3248.000	LSE	14:34:50
234	3248.000	LSE	14:34:50
104	3247.500	CHIX	14:34:50
120	3247.500	BATE	14:34:50
148	3248.000	LSE	14:34:48
250	3248.000	LSE	14:34:48
311	3248.000	LSE	14:34:48
117	3248.000	LSE	14:34:48
8	3249.000	CHIX	14:34:48
140	3249.000	CHIX	14:34:48
594	3248.500	LSE	14:34:48
59	3249.000	BATE	14:34:42
117	3249.000	BATE	14:34:42
83	3249.000	CHIX	14:34:42
118	3249.500	BATE	14:34:42
115	3249.500	BATE	14:34:42
128	3246.500	CHIX	14:34:24
90	3245.500	CHIX	14:34:14
29	3244.000	BATE	14:33:59
323	3244.000	LSE	14:33:58
451	3244.000	LSE	14:33:58
218	3244.500	CHIX	14:33:52
148	3244.000	LSE	14:33:37
153	3244.000	LSE	14:33:37
266	3244.000	LSE	14:33:37
672	3244.000	LSE	14:33:37
106	3244.000	BATE	14:33:37
73	3242.000	CHIX	14:33:14
9	3242.000	CHIX	14:33:14
315	3242.000	LSE	14:33:11
153	3242.000	LSE	14:33:11
148	3242.000	LSE	14:33:11
153	3242.000	LSE	14:33:11
315	3242.000	LSE	14:33:11
33	3242.000	CHIX	14:33:11
18	3242.000	CHIX	14:33:11
14	3242.000	CHIX	14:33:11
18	3242.000	CHIX	14:33:11
14	3242.000	CHIX	14:33:11
17	3242.000	CHIX	14:33:11
120	3242.000	CHIX	14:33:11
95	3240.500	CHIX	14:32:52
231	3240.500	LSE	14:32:52
375	3240.500	LSE	14:32:52
115	3241.000	CHIX	14:32:52
96	3241.000	CHIX	14:32:52
671	3241.000	LSE	14:32:42
86	3241.000	CHIX	14:32:25
118	3241.500	BATE	14:32:24
118	3241.500	BATE	14:32:24
62	3242.000	CHIX	14:32:24
90	3242.000	CHIX	14:32:24
454	3242.000	LSE	14:32:23
124	3242.000	LSE	14:32:23
40	3240.500	BATE	14:32:00
262	3240.500	BATE	14:32:00
81	3240.500	CHIX	14:32:00
86	3241.000	LSE	14:31:59
380	3241.000	LSE	14:31:59
201	3241.000	LSE	14:31:59
153	3241.000	LSE	14:31:59
201	3241.000	LSE	14:31:59
43	3241.000	LSE	14:31:59
86	3241.000	LSE	14:31:59
380	3241.000	LSE	14:31:59
139	3241.000	LSE	14:31:59
49	3241.000	LSE	14:31:59
19	3241.000	CHIX	14:31:54
63	3241.000	CHIX	14:31:52
231	3241.000	CHIX	14:31:51
88	3241.000	CHIX	14:31:51
437	3241.000	LSE	14:31:23
216	3241.000	LSE	14:31:23
15	3239.000	CHIX	14:31:11
58	3239.500	CHIX	14:31:03
156	3239.500	CHIX	14:31:03
15	3239.500	CHIX	14:31:03
683	3239.500	LSE	14:31:03
82	3239.500	CHIX	14:31:02
99	3240.500	CHIX	14:30:42
629	3240.500	LSE	14:30:42
98	3241.500	CHIX	14:30:41
656	3241.500	LSE	14:30:41
276	3240.000	LSE	14:30:20
525	3240.000	LSE	14:30:20
80	3236.000	BATE	14:29:50
32	3236.000	BATE	14:29:50
86	3236.000	CHIX	14:29:50
84	3236.500	BATE	14:29:49
31	3236.500	BATE	14:29:49
354	3237.000	LSE	14:29:48
83	3237.000	BATE	14:29:48
108	3237.000	BATE	14:29:48
84	3237.000	CHIX	14:29:48
222	3237.000	LSE	14:29:48
114	3237.000	LSE	14:29:48
111	3237.500	BATE	14:29:47
24	3237.500	BATE	14:29:47
37	3237.000	CHIX	14:29:46
352	3237.500	LSE	14:29:42
65	3237.500	LSE	14:29:42
691	3237.500	LSE	14:29:42
107	3237.500	LSE	14:29:42
90	3237.500	CHIX	14:29:42
81	3237.500	CHIX	14:29:42
81	3237.500	BATE	14:29:41
35	3237.500	BATE	14:29:41
123	3238.000	LSE	14:29:36
73	3238.000	LSE	14:29:36
282	3238.000	LSE	14:29:36
250	3238.000	LSE	14:29:36
100	3238.000	LSE	14:29:36
121	3238.000	LSE	14:29:36
564	3238.000	LSE	14:29:36
468	3238.000	LSE	14:29:36
148	3237.500	CHIX	14:29:27
10	3238.000	BATE	14:29:27
105	3238.000	BATE	14:29:27
20	3238.000	CHIX	14:29:22
100	3238.000	CHIX	14:29:22
338	3238.000	CHIX	14:28:22
6	3238.000	CHIX	14:28:22
468	3234.500	LSE	14:26:40
113	3234.500	BATE	14:26:40
95	3234.500	CHIX	14:26:40
684	3234.500	LSE	14:26:40
782	3235.000	LSE	14:26:10
468	3234.500	LSE	14:26:05
117	3234.500	LSE	14:26:05
149	3235.000	BATE	14:25:57
10	3235.500	CHIX	14:25:49
61	3235.500	CHIX	14:25:49
6	3235.500	CHIX	14:25:47
80	3235.500	CHIX	14:25:47
11	3235.500	BATE	14:25:47
17	3235.500	BATE	14:25:47
70	3235.000	CHIX	14:25:21
110	3235.000	CHIX	14:25:21
71	3235.000	CHIX	14:25:21
119	3235.000	BATE	14:24:57
66	3235.500	BATE	14:24:57
92	3235.000	CHIX	14:24:47
397	3235.000	LSE	14:24:47
140	3235.000	CHIX	14:24:47
256	3235.000	LSE	14:24:47
8	3235.000	CHIX	14:23:06
598	3235.000	LSE	14:23:04
104	3235.000	CHIX	14:23:02
178	3235.000	CHIX	14:22:02
405	3235.000	LSE	14:19:59
36	3235.000	CHIX	14:19:07
592	3235.000	LSE	14:19:07
76	3235.000	LSE	14:19:07
45	3235.500	CHIX	14:19:07
71	3235.500	CHIX	14:19:07
116	3235.000	BATE	14:19:07
580	3235.000	LSE	14:19:07
82	3235.000	CHIX	14:19:07
93	3235.000	CHIX	14:19:07
146	3235.000	BATE	14:19:07
12	3235.500	BATE	14:18:23
9	3235.500	BATE	14:18:21
9	3235.500	BATE	14:18:20
439	3235.500	LSE	14:18:11
245	3235.500	LSE	14:18:11
93	3235.500	CHIX	14:18:11
82	3234.500	CHIX	14:15:36
669	3234.500	LSE	14:15:36
123	3234.500	BATE	14:15:36
94	3234.500	CHIX	14:15:36
247	3235.000	LSE	14:14:29
348	3235.000	LSE	14:14:29
91	3235.000	CHIX	14:14:29
88	3235.000	CHIX	14:14:29
76	3235.500	CHIX	14:14:10
10	3235.500	CHIX	14:14:10
342	3235.500	LSE	14:14:09
117	3235.500	BATE	14:14:09
325	3235.500	LSE	14:14:09
85	3234.500	CHIX	14:12:32
115	3234.500	CHIX	14:12:32
198	3235.000	LSE	14:11:32
378	3235.000	LSE	14:11:32
121	3233.500	BATE	14:10:09
123	3234.000	BATE	14:10:09
85	3234.000	CHIX	14:10:09
108	3234.500	CHIX	14:10:09
153	3235.500	LSE	14:09:32
148	3235.500	LSE	14:09:32
308	3235.500	LSE	14:09:32
649	3235.500	LSE	14:09:32
108	3235.500	BATE	14:09:32
644	3235.500	LSE	14:09:32
577	3235.500	LSE	14:09:32
82	3235.500	CHIX	14:09:32
122	3235.500	CHIX	14:09:32
103	3235.500	BATE	14:06:58
80	3235.500	CHIX	14:06:58
8	3236.000	CHIX	14:06:18
107	3235.500	BATE	14:06:18
102	3236.000	LSE	14:06:18
113	3235.500	BATE	14:06:18
850	3236.000	LSE	14:06:18
138	3236.000	CHIX	14:06:18
173	3236.000	LSE	14:06:18
138	3236.000	CHIX	14:06:18
950	3236.000	LSE	14:06:18
167	3236.000	CHIX	14:06:18
113	3236.000	BATE	14:04:32
12	3236.500	BATE	14:04:32
123	3236.000	CHIX	14:04:08
170	3236.000	CHIX	14:02:53
89	3235.000	CHIX	14:00:30
161	3235.500	LSE	14:00:30
533	3235.500	LSE	14:00:30
80	3236.000	CHIX	14:00:02
94	3236.000	CHIX	14:00:02
93	3236.000	CHIX	14:00:02
111	3236.500	BATE	14:00:02
298	3236.500	LSE	14:00:02
393	3236.500	LSE	14:00:02
42	3236.500	BATE	14:00:00
7	3236.500	BATE	14:00:00
57	3237.000	BATE	14:00:00
72	3237.000	BATE	14:00:00
31	3237.000	BATE	14:00:00
91	3234.000	LSE	13:57:41
608	3234.000	LSE	13:57:30
31	3234.500	CHIX	13:57:30
660	3234.500	LSE	13:57:19
94	3234.500	CHIX	13:57:19
597	3235.000	LSE	13:56:42
148	3235.000	CHIX	13:56:42
25	3235.000	BATE	13:56:42
78	3235.000	BATE	13:56:42
106	3235.000	BATE	13:56:42
163	3235.500	CHIX	13:56:18
148	3235.500	LSE	13:54:20
153	3235.500	LSE	13:54:20
117	3235.500	CHIX	13:54:20
659	3235.500	LSE	13:54:20
95	3235.500	CHIX	13:54:20
83	3232.500	CHIX	13:50:54
638	3233.000	LSE	13:50:54
103	3232.000	BATE	13:50:54
643	3234.000	LSE	13:50:42
101	3234.000	BATE	13:50:42
96	3234.000	CHIX	13:50:42
44	3235.000	CHIX	13:50:39
98	3235.000	CHIX	13:50:39
99	3233.000	CHIX	13:48:15
123	3235.000	LSE	13:48:04
148	3235.000	LSE	13:48:04
135	3235.000	LSE	13:48:04
250	3235.000	LSE	13:48:04
135	3235.000	LSE	13:48:04
117	3235.000	LSE	13:48:04
23	3235.000	LSE	13:48:04
148	3235.000	LSE	13:48:04
250	3235.000	LSE	13:48:04
153	3235.000	LSE	13:48:04
126	3235.000	CHIX	13:48:04
120	3235.000	BATE	13:48:04
160	3235.000	BATE	13:48:04
98	3235.000	CHIX	13:48:04
585	3235.000	LSE	13:48:04
86	3235.000	CHIX	13:48:04
601	3235.000	LSE	13:48:04
112	3235.000	BATE	13:48:04
680	3235.500	LSE	13:47:08
110	3234.500	CHIX	13:45:37
39	3234.500	CHIX	13:45:37
55	3234.500	CHIX	13:45:37
82	3234.500	CHIX	13:45:37
92	3233.000	CHIX	13:42:57
92	3233.000	CHIX	13:42:12
825	3233.000	LSE	13:42:12
120	3233.500	BATE	13:41:51
98	3234.000	CHIX	13:41:51
94	3234.000	CHIX	13:41:51
112	3234.000	BATE	13:41:51
705	3234.000	LSE	13:41:51
90	3234.000	CHIX	13:41:51
128	3234.000	BATE	13:41:51
591	3234.000	LSE	13:41:51
14	3234.000	CHIX	13:41:51
26	3234.000	LSE	13:39:58
66	3234.000	LSE	13:39:53
72	3234.000	CHIX	13:39:47
162	3234.000	CHIX	13:39:26
64	3233.500	LSE	13:38:53
48	3233.500	LSE	13:38:53
101	3233.500	LSE	13:37:43
33	3233.500	LSE	13:37:43
120	3234.000	BATE	13:37:25
116	3234.000	CHIX	13:37:25
771	3234.000	LSE	13:37:25
92	3234.000	CHIX	13:37:25
114	3234.000	BATE	13:37:25
148	3234.500	LSE	13:37:25
153	3234.500	LSE	13:37:25
121	3234.000	LSE	13:37:25
48	3234.000	LSE	13:37:25
244	3234.500	LSE	13:36:33
44	3235.000	CHIX	13:36:32
64	3235.000	CHIX	13:36:32
80	3235.000	CHIX	13:36:32
118	3234.000	BATE	13:36:05
665	3233.500	LSE	13:35:05
14	3234.000	CHIX	13:34:29
82	3234.000	CHIX	13:34:29
810	3233.500	LSE	13:34:28
15	3233.500	BATE	13:34:28
96	3234.000	CHIX	13:32:46
105	3234.000	BATE	13:32:46
82	3234.000	BATE	13:32:46
5	3234.000	CHIX	13:32:46
605	3234.000	LSE	13:32:46
149	3234.000	LSE	13:32:46
89	3234.000	CHIX	13:32:46
8	3234.000	BATE	13:32:46
30	3234.000	BATE	13:32:46
430	3234.000	LSE	13:32:46
92	3234.500	CHIX	13:32:36
2	3234.000	LSE	13:32:05
214	3234.000	LSE	13:32:05
579	3234.500	LSE	13:30:36
656	3234.500	LSE	13:30:36
141	3234.500	BATE	13:30:36
99	3234.500	CHIX	13:30:36
78	3234.500	BATE	13:30:36
9	3235.500	CHIX	13:30:30
62	3233.500	LSE	13:29:49
61	3234.000	CHIX	13:29:44
86	3234.000	CHIX	13:29:42
76	3234.000	CHIX	13:29:42
8	3234.000	CHIX	13:29:41
699	3234.000	LSE	13:29:41
120	3234.000	CHIX	13:29:41
107	3233.500	LSE	13:28:30
81	3234.000	CHIX	13:28:30
110	3233.500	BATE	13:28:30
80	3234.000	CHIX	13:28:10
5	3234.000	CHIX	13:28:10
8	3234.000	CHIX	13:28:10
154	3234.000	CHIX	13:26:40
84	3234.000	CHIX	13:25:40
81	3232.000	CHIX	13:22:01
693	3231.000	LSE	13:20:58
110	3231.000	BATE	13:20:58
90	3231.000	CHIX	13:20:58
537	3231.500	LSE	13:19:01
133	3231.500	LSE	13:19:01
83	3231.500	CHIX	13:19:01
151	3232.000	BATE	13:19:01
95	3232.000	CHIX	13:18:53
105	3232.000	CHIX	13:18:53
88	3232.000	CHIX	13:18:53
362	3232.000	LSE	13:18:53
241	3232.000	LSE	13:18:53
96	3232.000	CHIX	13:14:50
152	3232.000	LSE	13:14:50
66	3232.000	LSE	13:14:50
436	3232.000	LSE	13:14:50
15	3232.000	BATE	13:14:50
60	3232.000	CHIX	13:14:50
66	3232.000	BATE	13:14:50
22	3232.000	BATE	13:14:50
57	3232.000	CHIX	13:13:52
232	3232.500	CHIX	13:13:50
109	3232.500	BATE	13:13:50
651	3232.500	LSE	13:13:28
529	3231.000	LSE	13:10:12
70	3231.000	LSE	13:10:12
24	3231.000	LSE	13:10:12
111	3231.000	BATE	13:10:12
445	3231.500	LSE	13:10:11
215	3231.500	LSE	13:10:11
99	3231.500	CHIX	13:10:11
702	3232.000	LSE	13:09:30
107	3232.000	BATE	13:09:30
89	3232.000	CHIX	13:09:30
84	3232.500	CHIX	13:06:56
84	3232.500	CHIX	13:06:56
86	3232.000	CHIX	13:05:58
6	3232.000	BATE	13:05:58
111	3232.000	BATE	13:04:46
147	3232.500	CHIX	13:03:40
196	3232.500	LSE	13:03:35
468	3232.500	LSE	13:03:35
309	3232.500	LSE	13:03:35
299	3232.500	LSE	13:03:35
124	3232.500	BATE	13:03:35
81	3232.500	CHIX	13:03:35
29	3232.500	BATE	13:03:35
37	3232.500	BATE	13:02:42
620	3232.500	LSE	13:02:37
96	3232.500	CHIX	13:02:37
49	3232.500	BATE	13:02:37
81	3233.000	CHIX	13:02:37
475	3233.000	LSE	13:00:37
171	3233.000	LSE	13:00:37
38	3233.000	CHIX	12:59:41
90	3233.000	CHIX	12:58:51
634	3233.000	LSE	12:58:51
150	3233.000	CHIX	12:58:51
107	3233.000	BATE	12:58:51
9	3233.000	BATE	12:58:51
87	3233.000	CHIX	12:58:51
95	3231.500	CHIX	12:55:59
92	3231.500	CHIX	12:55:59
110	3232.000	BATE	12:55:59
603	3232.000	LSE	12:55:59
28	3231.000	LSE	12:52:10
656	3231.000	LSE	12:51:54
113	3231.500	BATE	12:51:53
93	3232.000	CHIX	12:51:53
90	3231.500	CHIX	12:51:53
84	3232.000	CHIX	12:51:53
106	3231.500	BATE	12:50:36
88	3231.500	CHIX	12:50:36
79	3231.500	BATE	12:50:36
8	3231.500	BATE	12:50:36
19	3231.500	BATE	12:50:36
646	3231.500	LSE	12:50:36
617	3231.000	LSE	12:48:01
93	3231.500	CHIX	12:48:01
81	3231.500	CHIX	12:48:01
249	3232.000	LSE	12:47:31
340	3232.000	LSE	12:47:31
106	3231.500	BATE	12:46:16
88	3232.000	CHIX	12:46:00
89	3232.000	CHIX	12:46:00
112	3232.500	LSE	12:46:00
564	3232.500	LSE	12:46:00
120	3232.500	BATE	12:45:19
632	3233.000	LSE	12:45:19
84	3233.000	CHIX	12:45:19
310	3232.500	LSE	12:43:27
118	3232.500	LSE	12:43:21
39	3232.500	LSE	12:43:21
41	3232.500	LSE	12:43:21
364	3232.500	LSE	12:43:21
103	3232.500	BATE	12:43:21
5	3233.000	CHIX	12:43:21
89	3233.000	CHIX	12:43:20
572	3234.000	LSE	12:43:20
191	3234.000	LSE	12:43:20
678	3234.000	LSE	12:43:20
25	3234.000	BATE	12:43:20
213	3234.000	BATE	12:43:20
89	3234.000	CHIX	12:43:20
34	3234.000	CHIX	12:42:55
25	3234.000	CHIX	12:42:54
95	3234.000	CHIX	12:42:54
148	3233.500	LSE	12:42:01
147	3233.500	CHIX	12:42:01
96	3232.000	BATE	12:38:00
16	3232.000	BATE	12:37:55
99	3232.500	CHIX	12:37:55
95	3232.500	CHIX	12:37:54
16	3232.500	CHIX	12:37:54
23	3232.500	CHIX	12:37:53
66	3232.500	CHIX	12:37:53
775	3232.500	LSE	12:37:53
32	3232.500	CHIX	12:36:21
36	3232.500	CHIX	12:36:21
1	3232.500	CHIX	12:36:21
36	3232.500	CHIX	12:36:20
30	3232.500	CHIX	12:36:20
369	3231.500	LSE	12:35:18
18	3232.500	CHIX	12:34:11
611	3232.000	LSE	12:34:11
105	3232.000	BATE	12:34:11
83	3232.000	CHIX	12:34:11
120	3232.500	CHIX	12:33:09
43	3232.500	CHIX	12:33:02
26	3232.500	CHIX	12:33:00
72	3232.500	CHIX	12:32:58
27	3232.500	CHIX	12:31:58
22	3231.500	LSE	12:31:56
88	3232.500	CHIX	12:29:19
19	3232.500	CHIX	12:29:19
120	3232.500	BATE	12:29:19
571	3232.500	LSE	12:29:17
80	3233.000	CHIX	12:29:17
507	3233.500	LSE	12:29:17
123	3233.500	BATE	12:29:17
19	3233.500	LSE	12:29:17
116	3233.500	BATE	12:29:17
34	3233.500	LSE	12:28:49
35	3233.500	LSE	12:28:29
26	3233.500	LSE	12:28:22
192	3233.500	LSE	12:26:24
137	3234.000	CHIX	12:26:24
95	3234.000	CHIX	12:26:24
297	3233.500	LSE	12:26:24
140	3233.500	LSE	12:26:24
87	3233.000	CHIX	12:24:02
90	3233.000	CHIX	12:23:18
5	3233.500	CHIX	12:22:32
31	3233.500	LSE	12:22:32
50	3233.500	LSE	12:22:32
543	3233.500	LSE	12:22:32
85	3233.500	CHIX	12:22:32
109	3233.000	BATE	12:21:14
589	3233.000	LSE	12:21:14
93	3233.000	CHIX	12:21:14
14	3233.000	BATE	12:21:14
38	3233.500	LSE	12:19:30
22	3233.500	BATE	12:19:30
250	3233.500	LSE	12:19:30
100	3233.500	BATE	12:19:30
381	3233.500	LSE	12:19:30
115	3233.500	BATE	12:19:30
88	3233.500	CHIX	12:19:30
595	3233.500	LSE	12:19:30
96	3233.500	LSE	12:19:30
219	3233.500	LSE	12:19:30
347	3233.500	LSE	12:19:30
5	3233.000	CHIX	12:17:44
86	3233.000	CHIX	12:17:44
90	3233.000	CHIX	12:17:44
119	3233.000	BATE	12:17:44
722	3233.000	LSE	12:17:44
148	3233.000	LSE	12:16:15
250	3233.000	LSE	12:16:15
153	3233.000	LSE	12:16:15
100	3233.000	CHIX	12:16:14
147	3233.000	CHIX	12:16:14
97	3233.000	CHIX	12:16:14
108	3233.000	CHIX	12:16:14
16	3233.000	CHIX	12:14:32
120	3233.000	BATE	12:12:56
80	3233.000	CHIX	12:12:26
13	3233.000	CHIX	12:12:26
220	3232.500	LSE	12:12:20
33	3233.000	LSE	12:08:44
193	3233.000	LSE	12:08:44
300	3233.000	LSE	12:08:43
88	3233.000	LSE	12:08:42
20	3233.000	LSE	12:08:41
98	3233.000	CHIX	12:08:41
106	3233.500	BATE	12:08:37
13	3233.500	BATE	12:08:37
481	3234.000	LSE	12:08:37
80	3234.000	CHIX	12:08:37
26	3234.000	LSE	12:08:22
49	3234.000	LSE	12:08:21
122	3234.000	LSE	12:08:20
13	3234.000	LSE	12:08:20
400	3234.500	LSE	12:08:02
89	3234.500	CHIX	12:08:02
120	3234.500	BATE	12:08:02
262	3234.500	LSE	12:08:02
83	3234.500	CHIX	12:08:02
108	3234.500	BATE	12:08:02
94	3235.000	CHIX	12:06:13
83	3235.000	CHIX	12:06:13
2	3235.000	CHIX	12:06:13
705	3235.000	LSE	12:06:13
606	3234.500	LSE	12:04:19
44	3234.500	BATE	12:04:19
4	3234.500	CHIX	12:04:19
60	3234.500	BATE	12:04:19
77	3234.500	CHIX	12:04:19
86	3234.500	BATE	12:04:19
28	3234.500	BATE	12:04:19
111	3234.500	CHIX	12:03:03
14	3234.500	CHIX	12:03:03
108	3234.500	CHIX	12:03:02
574	3233.000	LSE	12:01:53
84	3233.000	CHIX	12:01:53
111	3233.000	BATE	12:00:04
91	3233.000	CHIX	12:00:04
93	3233.500	CHIX	12:00:00
102	3233.500	CHIX	12:00:00
437	3233.500	LSE	12:00:00
171	3233.500	LSE	12:00:00
104	3233.500	LSE	11:59:49
107	3233.500	BATE	11:58:57
90	3234.000	CHIX	11:58:36
91	3234.000	LSE	11:58:05
615	3234.000	LSE	11:58:05
105	3234.500	BATE	11:57:56
95	3234.500	CHIX	11:57:56
94	3234.500	CHIX	11:57:56
7	3234.500	BATE	11:57:56
298	3234.500	LSE	11:57:56
352	3234.500	LSE	11:57:56
86	3234.000	CHIX	11:56:07
48	3234.000	BATE	11:56:07
71	3234.000	BATE	11:56:07
130	3234.500	BATE	11:55:07
92	3234.500	CHIX	11:55:07
87	3235.000	LSE	11:55:07
175	3235.000	LSE	11:55:07
25	3235.000	LSE	11:55:07
153	3235.000	LSE	11:55:01
220	3235.000	LSE	11:55:01
753	3235.000	LSE	11:55:01
133	3233.500	LSE	11:53:33
467	3233.500	LSE	11:53:33
94	3233.500	CHIX	11:53:33
84	3233.000	CHIX	11:52:01
87	3233.000	CHIX	11:52:01
95	3233.000	CHIX	11:52:01
58	3232.500	CHIX	11:50:37
39	3232.500	CHIX	11:50:37
81	3232.000	BATE	11:48:12
26	3232.000	BATE	11:48:12
99	3233.000	LSE	11:47:35
32	3233.000	LSE	11:47:35
300	3233.000	LSE	11:47:35
180	3233.000	LSE	11:47:35
98	3233.000	CHIX	11:47:34
709	3234.000	LSE	11:47:34
108	3234.000	BATE	11:47:34
660	3235.000	LSE	11:47:29
4	3235.000	CHIX	11:47:29
92	3235.000	CHIX	11:47:29
110	3235.000	CHIX	11:47:29
59	3232.500	LSE	11:44:16
123	3232.500	BATE	11:44:16
634	3232.500	LSE	11:44:16
124	3232.500	BATE	11:44:16
120	3232.500	CHIX	11:44:16
4	3233.000	CHIX	11:43:46
83	3233.000	CHIX	11:43:46
139	3233.000	CHIX	11:43:16
90	3232.500	CHIX	11:41:38
303	3231.500	LSE	11:39:57
383	3231.500	LSE	11:39:57
434	3232.000	LSE	11:38:27
1	3232.000	CHIX	11:38:27
95	3232.000	CHIX	11:38:27
87	3232.000	CHIX	11:38:27
100	3232.500	BATE	11:38:09
12	3232.500	BATE	11:38:09
21	3232.000	LSE	11:37:56
122	3232.000	LSE	11:37:54
1	3232.000	LSE	11:37:54
95	3233.000	CHIX	11:36:18
258	3233.000	LSE	11:36:12
330	3233.000	LSE	11:36:07
123	3233.500	BATE	11:34:43
92	3234.000	CHIX	11:34:18
53	3235.000	BATE	11:33:34
91	3235.000	CHIX	11:33:34
48	3235.000	BATE	11:33:34
89	3235.500	CHIX	11:33:31
572	3235.500	LSE	11:33:31
86	3236.000	LSE	11:32:36
57	3236.000	CHIX	11:32:36
28	3236.000	CHIX	11:32:36
13	3236.000	CHIX	11:32:36
669	3236.000	LSE	11:32:36
99	3236.000	CHIX	11:32:36
4	3236.000	CHIX	11:32:36
120	3236.000	BATE	11:32:36
19	3236.000	LSE	11:31:44
250	3236.000	LSE	11:31:02
221	3236.000	LSE	11:30:56
136	3236.000	LSE	11:30:56
76	3236.000	CHIX	11:29:36
32	3236.500	CHIX	11:28:05
100	3236.500	BATE	11:28:04
56	3236.500	CHIX	11:28:04
83	3237.000	CHIX	11:28:04
85	3237.000	CHIX	11:28:04
38	3237.500	BATE	11:28:04
21	3237.500	BATE	11:28:04
686	3237.500	LSE	11:28:04
54	3237.500	BATE	11:28:04
622	3238.000	LSE	11:26:40
20	3238.500	CHIX	11:26:11
120	3238.500	CHIX	11:26:11
97	3238.000	CHIX	11:26:11
48	3238.000	BATE	11:26:11
601	3238.000	LSE	11:26:11
45	3238.000	BATE	11:26:11
11	3238.000	BATE	11:26:11
4	3235.500	CHIX	11:24:28
92	3235.500	CHIX	11:24:28
644	3234.500	LSE	11:23:20
46	3234.500	BATE	11:23:20
70	3234.500	BATE	11:23:20
99	3235.000	CHIX	11:21:17
108	3236.000	BATE	11:21:02
639	3236.500	LSE	11:20:41
130	3236.500	BATE	11:20:41
92	3236.500	CHIX	11:20:41
109	3236.500	CHIX	11:20:41
88	3237.000	CHIX	11:19:41
107	3237.000	CHIX	11:19:41
673	3237.000	LSE	11:19:41
499	3236.500	LSE	11:17:46
89	3236.500	LSE	11:17:46
3	3237.000	CHIX	11:17:28
93	3235.500	CHIX	11:16:47
101	3235.500	BATE	11:16:47
84	3235.500	CHIX	11:16:47
599	3235.500	LSE	11:16:47
222	3236.000	LSE	11:14:30
378	3236.000	LSE	11:14:30
96	3236.500	CHIX	11:14:28
4	3236.500	CHIX	11:14:28
578	3236.500	LSE	11:14:28
76	3236.500	CHIX	11:14:28
8	3236.500	CHIX	11:14:28
116	3236.500	BATE	11:14:28
596	3236.500	LSE	11:13:22
96	3236.500	CHIX	11:13:22
122	3236.500	BATE	11:13:22
250	3237.000	CHIX	11:13:22
102	3235.500	LSE	11:11:18
219	3235.500	LSE	11:11:16
6	3236.000	CHIX	11:11:14
109	3236.000	CHIX	11:11:14
220	3235.500	LSE	11:10:44
119	3235.500	BATE	11:09:51
81	3236.000	CHIX	11:09:14
97	3236.000	CHIX	11:09:14
321	3236.500	LSE	11:08:28
122	3236.500	BATE	11:08:28
287	3236.500	LSE	11:08:28
12	3235.000	BATE	11:05:59
105	3235.000	BATE	11:05:59
90	3235.000	CHIX	11:05:59
533	3235.500	LSE	11:05:51
175	3235.500	CHIX	11:05:51
62	3235.500	LSE	11:05:51
679	3235.500	LSE	11:05:51
136	3235.000	CHIX	11:04:37
20	3235.000	BATE	11:04:37
31	3235.000	LSE	11:04:37
610	3235.000	LSE	11:04:37
87	3235.000	BATE	11:04:37
6	3236.500	CHIX	11:03:44
100	3236.000	CHIX	11:03:44
29	3235.500	BATE	11:03:44
22	3235.500	BATE	11:03:44
9	3235.500	BATE	11:03:44
68	3235.500	BATE	11:03:44
701	3236.000	LSE	11:03:44
123	3236.500	CHIX	11:03:21
84	3230.000	CHIX	10:59:38
683	3230.000	LSE	10:59:38
96	3230.500	CHIX	10:58:30
699	3231.000	LSE	10:58:29
119	3231.000	BATE	10:58:29
65	3231.500	CHIX	10:58:20
365	3231.500	LSE	10:58:10
65	3231.500	BATE	10:58:10
54	3231.500	BATE	10:58:10
60	3232.000	CHIX	10:58:09
239	3231.500	LSE	10:58:08
643	3231.000	LSE	10:56:33
658	3230.500	LSE	10:55:34
25	3230.500	LSE	10:55:34
97	3231.000	CHIX	10:55:28
414	3231.500	LSE	10:55:15
220	3231.500	LSE	10:55:15
103	3232.000	BATE	10:55:04
91	3232.000	CHIX	10:55:04
339	3232.000	LSE	10:55:04
307	3232.000	LSE	10:55:04
270	3232.500	LSE	10:54:04
598	3233.000	LSE	10:54:04
87	3233.000	CHIX	10:54:04
347	3232.000	LSE	10:52:47
105	3232.000	CHIX	10:52:47
41	3232.000	LSE	10:52:47
300	3232.000	LSE	10:52:47
83	3232.500	CHIX	10:52:46
411	3232.500	LSE	10:52:46
300	3232.500	LSE	10:52:46
25	3233.500	BATE	10:50:20
88	3233.500	BATE	10:50:19
47	3234.500	LSE	10:50:06
148	3234.500	LSE	10:50:06
250	3234.500	LSE	10:50:06
243	3234.000	LSE	10:50:06
80	3234.500	CHIX	10:50:06
637	3234.500	LSE	10:50:06
80	3234.500	CHIX	10:50:06
19	3234.500	CHIX	10:50:06
65	3233.500	CHIX	10:48:08
25	3233.500	CHIX	10:48:08
649	3234.000	LSE	10:48:05
120	3234.000	BATE	10:48:05
91	3233.500	BATE	10:46:07
38	3236.000	CHIX	10:45:17
118	3236.000	CHIX	10:45:17
108	3235.500	CHIX	10:45:17
611	3236.500	LSE	10:45:17
92	3236.500	CHIX	10:45:17
103	3235.500	BATE	10:43:39
88	3235.500	CHIX	10:43:39
573	3236.000	LSE	10:43:08
84	3236.500	CHIX	10:41:44
107	3237.000	CHIX	10:41:44
607	3237.000	LSE	10:41:44
599	3237.500	LSE	10:41:34
113	3238.000	CHIX	10:41:34
114	3237.500	BATE	10:41:34
93	3238.000	LSE	10:41:29
148	3238.000	LSE	10:41:29
347	3238.000	LSE	10:41:29
118	3238.000	BATE	10:40:16
80	3238.000	CHIX	10:40:02
91	3238.000	CHIX	10:40:02
516	3238.000	LSE	10:40:02
164	3238.000	LSE	10:40:02
79	3235.500	BATE	10:38:48
19	3235.500	BATE	10:38:48
123	3235.500	CHIX	10:36:54
38	3235.500	CHIX	10:36:54
67	3231.500	CHIX	10:34:01
90	3231.500	CHIX	10:34:01
250	3231.500	LSE	10:34:01
153	3231.500	LSE	10:34:01
117	3231.500	LSE	10:34:01
114	3231.000	BATE	10:34:01
71	3231.500	LSE	10:34:01
7	3231.000	BATE	10:34:01
31	3231.000	BATE	10:34:01
24	3231.000	BATE	10:34:01
9	3231.000	BATE	10:34:01
99	3231.000	CHIX	10:34:01
47	3231.000	BATE	10:34:01
97	3231.500	LSE	10:34:01
600	3231.500	LSE	10:34:01
10	3230.000	CHIX	10:31:39
74	3230.000	CHIX	10:31:20
175	3231.000	LSE	10:31:09
250	3231.000	LSE	10:31:01
148	3231.000	LSE	10:31:01
42	3231.000	CHIX	10:31:01
56	3231.000	CHIX	10:31:01
212	3230.500	LSE	10:29:33
148	3230.000	LSE	10:29:33
250	3230.000	LSE	10:29:33
90	3230.500	CHIX	10:29:33
116	3230.500	BATE	10:29:33
84	3230.500	CHIX	10:29:33
113	3230.500	BATE	10:29:33
93	3230.500	CHIX	10:29:33
660	3230.500	LSE	10:29:33
115	3230.500	CHIX	10:29:33
106	3230.500	BATE	10:29:33
161	3229.000	LSE	10:26:12
161	3229.000	LSE	10:26:12
91	3229.000	CHIX	10:26:12
354	3229.000	LSE	10:26:12
98	3226.000	CHIX	10:24:26
97	3227.000	LSE	10:23:37
117	3227.000	LSE	10:23:37
370	3227.000	LSE	10:23:37
104	3226.500	BATE	10:23:37
15	3227.000	CHIX	10:23:37
41	3227.000	CHIX	10:23:37
31	3227.000	CHIX	10:23:37
85	3228.500	CHIX	10:23:03
119	3229.000	BATE	10:21:37
85	3229.500	LSE	10:21:37
295	3229.500	LSE	10:21:37
153	3229.500	LSE	10:21:37
148	3229.500	LSE	10:21:37
87	3230.000	CHIX	10:21:37
691	3230.000	LSE	10:21:37
90	3230.000	CHIX	10:21:37
95	3230.000	CHIX	10:21:37
120	3230.000	LSE	10:19:26
117	3229.000	BATE	10:19:26
82	3230.000	CHIX	10:19:26
492	3230.000	LSE	10:19:26
85	3230.000	CHIX	10:19:26
99	3232.000	CHIX	10:17:23
123	3233.500	BATE	10:17:08
92	3235.000	CHIX	10:17:08
105	3234.000	BATE	10:17:08
103	3235.000	BATE	10:16:43
14	3235.500	LSE	10:16:43
87	3235.500	CHIX	10:16:43
675	3235.500	LSE	10:16:43
670	3236.000	LSE	10:16:42
627	3236.000	LSE	10:16:42
51	3236.000	LSE	10:16:42
80	3236.000	LSE	10:16:36
83	3236.000	CHIX	10:16:25
87	3236.000	CHIX	10:16:25
166	3236.000	LSE	10:16:25
113	3236.000	LSE	10:16:25
807	3236.000	LSE	10:16:25
94	3237.000	CHIX	10:15:59
12	3237.000	CHIX	10:15:59
611	3236.500	LSE	10:15:55
463	3237.000	LSE	10:15:54
106	3237.000	CHIX	10:15:54
361	3237.000	LSE	10:15:54
1717	3234.500	LSE	10:15:20
340	3234.500	LSE	10:15:13
250	3234.500	LSE	10:15:13
504	3234.500	LSE	10:15:13
81	3234.500	LSE	10:15:13
153	3236.000	LSE	10:15:13
368	3236.000	LSE	10:15:13
148	3236.000	LSE	10:15:13
190	3236.000	LSE	10:15:13
117	3236.000	LSE	10:15:13
683	3234.500	LSE	10:15:10
440	3233.500	LSE	10:15:10
48	3233.500	LSE	10:15:07
150	3233.500	LSE	10:15:07
33	3233.500	LSE	10:15:07
150	3233.500	LSE	10:15:07
97	3233.500	LSE	10:15:07
31	3233.500	LSE	10:15:07
150	3233.500	LSE	10:15:07
675	3234.500	LSE	10:15:07
666	3235.500	LSE	10:15:07
9	3235.500	LSE	10:15:07
76	3235.500	LSE	10:15:07
5000	3236.500	LSE	10:15:07
12073	3236.500	LSE	10:15:07
500	3236.500	LSE	10:15:07
123	3236.000	LSE	10:15:07
724	3236.000	LSE	10:15:07
250	3236.000	LSE	10:15:07
76	3235.000	LSE	10:15:07
250	3235.000	LSE	10:15:07
101	3233.500	BATE	10:15:07
73	3233.500	BATE	10:15:07
48	3233.500	BATE	10:15:07
106	3234.000	BATE	10:15:07
98	3238.500	CHIX	10:14:55
268	3238.500	CHIX	10:14:55
96	3238.500	CHIX	10:14:55
92	3238.500	CHIX	10:14:55
546	3228.000	LSE	10:08:43
152	3228.000	LSE	10:08:38
101	3228.500	BATE	10:08:32
26	3228.500	LSE	10:08:32
409	3228.500	LSE	10:08:32
34	3228.500	LSE	10:08:29
94	3228.500	LSE	10:08:28
10	3228.500	LSE	10:07:38
47	3229.000	CHIX	10:07:35
50	3229.000	CHIX	10:07:35
101	3228.500	BATE	10:07:35
596	3229.500	LSE	10:07:35
94	3228.500	CHIX	10:05:53
106	3229.000	BATE	10:05:22
245	3229.500	LSE	10:05:21
106	3229.500	BATE	10:05:21
87	3229.500	CHIX	10:05:21
458	3229.500	LSE	10:05:21
49	3229.500	LSE	10:04:03
395	3229.500	LSE	10:04:03
250	3229.500	LSE	10:04:03
84	3229.500	CHIX	10:04:03
1211	3229.500	LSE	10:04:03
62	3229.500	BATE	10:04:03
42	3229.500	CHIX	10:04:03
13	3229.500	BATE	10:04:03
31	3229.500	BATE	10:04:03
57	3229.500	CHIX	10:04:03
183	3230.000	CHIX	10:04:03
9	3229.500	CHIX	10:02:36
112	3229.500	CHIX	10:02:36
124	3227.000	LSE	10:00:22
85	3227.000	CHIX	10:00:10
34	3228.500	BATE	09:57:50
49	3228.500	BATE	09:57:50
10	3228.500	BATE	09:57:50
10	3228.500	BATE	09:57:50
87	3229.000	CHIX	09:57:50
120	3229.500	BATE	09:57:46
600	3230.000	LSE	09:57:46
89	3229.500	CHIX	09:57:46
86	3230.000	CHIX	09:57:00
101	3229.500	BATE	09:56:10
623	3230.000	LSE	09:56:10
96	3230.000	CHIX	09:55:00
95	3230.000	CHIX	09:54:51
48	3230.000	LSE	09:54:21
645	3230.000	LSE	09:54:21
86	3230.000	CHIX	09:54:21
137	3230.000	BATE	09:54:21
92	3230.000	CHIX	09:54:21
100	3230.000	BATE	09:54:21
710	3230.000	LSE	09:54:21
99	3231.000	CHIX	09:53:30
81	3231.000	CHIX	09:53:30
84	3231.000	CHIX	09:52:30
9	3231.000	CHIX	09:52:21
19	3231.000	CHIX	09:51:53
380	3230.500	LSE	09:50:44
321	3230.500	LSE	09:50:44
11	3231.500	CHIX	09:49:13
40	3231.500	CHIX	09:49:13
153	3232.500	LSE	09:49:11
148	3232.500	LSE	09:49:11
96	3232.000	CHIX	09:49:11
83	3232.500	LSE	09:49:11
250	3232.500	LSE	09:49:11
91	3230.000	CHIX	09:47:10
109	3230.000	BATE	09:47:10
642	3230.000	LSE	09:47:10
638	3231.000	LSE	09:46:55
80	3232.000	CHIX	09:46:31
578	3231.500	LSE	09:46:31
102	3231.500	BATE	09:46:31
2	3231.500	CHIX	09:46:31
80	3231.500	CHIX	09:46:31
93	3231.500	CHIX	09:46:31
56	3232.000	CHIX	09:45:03
790	3231.500	LSE	09:44:57
102	3230.000	CHIX	09:43:07
124	3230.000	BATE	09:43:07
431	3230.000	LSE	09:43:07
176	3230.000	LSE	09:43:07
232	3230.000	CHIX	09:43:07
186	3230.000	BATE	09:43:07
210	3229.000	CHIX	09:40:59
6	3229.000	CHIX	09:40:59
110	3227.500	BATE	09:38:23
524	3228.000	LSE	09:38:23
83	3228.000	LSE	09:38:23
81	3228.000	CHIX	09:38:23
106	3228.000	CHIX	09:38:23
259	3226.000	LSE	09:36:27
400	3226.000	LSE	09:36:27
81	3226.500	CHIX	09:35:25
122	3228.000	BATE	09:34:58
117	3229.000	BATE	09:34:11
582	3229.500	LSE	09:33:44
180	3230.000	CHIX	09:33:44
85	3230.000	BATE	09:33:44
23	3230.000	BATE	09:33:44
93	3230.000	CHIX	09:33:44
13	3230.000	BATE	09:33:44
110	3230.000	CHIX	09:32:15
609	3230.000	LSE	09:32:15
250	3230.500	LSE	09:31:14
117	3230.500	LSE	09:31:14
153	3230.500	LSE	09:31:14
187	3230.500	LSE	09:31:14
148	3230.500	LSE	09:31:14
139	3230.000	CHIX	09:31:14
73	3230.000	BATE	09:31:13
29	3230.000	BATE	09:31:13
26	3230.500	CHIX	09:30:46
10	3229.500	BATE	09:30:39
23	3229.500	BATE	09:30:39
9	3229.500	BATE	09:30:39
24	3229.500	BATE	09:30:39
19	3229.500	BATE	09:30:39
15	3229.500	BATE	09:30:39
14	3229.500	BATE	09:30:39
646	3230.000	LSE	09:30:39
80	3230.000	CHIX	09:30:39
75	3230.000	CHIX	09:29:46
111	3229.500	BATE	09:29:46
105	3229.500	BATE	09:29:46
669	3230.000	LSE	09:29:46
180	3230.500	CHIX	09:29:32
5	3229.000	CHIX	09:28:08
70	3229.000	CHIX	09:28:08
20	3229.000	CHIX	09:28:08
87	3228.500	CHIX	09:27:14
619	3228.500	LSE	09:26:53
450	3228.000	LSE	09:25:16
261	3228.000	LSE	09:25:16
97	3228.000	CHIX	09:25:05
268	3228.000	LSE	09:24:12
307	3228.000	LSE	09:24:12
120	3228.000	BATE	09:24:12
115	3228.000	BATE	09:24:12
92	3228.000	CHIX	09:24:12
13	3228.000	CHIX	09:23:24
655	3228.000	LSE	09:23:23
99	3228.000	CHIX	09:23:23
94	3228.000	CHIX	09:21:58
85	3228.000	CHIX	09:20:58
106	3228.500	BATE	09:20:57
679	3227.500	LSE	09:19:58
92	3227.000	BATE	09:19:58
96	3228.000	CHIX	09:19:58
82	3229.000	CHIX	09:19:32
115	3229.000	CHIX	09:19:32
712	3229.000	LSE	09:19:32
5	3229.000	CHIX	09:19:32
98	3229.500	CHIX	09:18:14
90	3230.000	CHIX	09:17:20
451	3230.000	LSE	09:17:20
126	3230.000	LSE	09:17:20
50	3230.000	CHIX	09:17:20
92	3230.500	BATE	09:17:14
21	3230.500	BATE	09:17:14
656	3230.500	LSE	09:17:14
122	3230.500	BATE	09:17:14
127	3231.000	CHIX	09:17:05
116	3231.000	BATE	09:17:05
10	3230.000	CHIX	09:15:37
575	3229.500	LSE	09:15:37
676	3230.000	LSE	09:14:50
109	3230.000	CHIX	09:14:50
621	3231.000	LSE	09:14:26
99	3231.000	CHIX	09:14:26
88	3227.500	CHIX	09:12:50
44	3227.500	LSE	09:12:50
94	3227.500	CHIX	09:12:50
646	3227.500	LSE	09:12:50
95	3227.500	CHIX	09:12:50
18	3226.500	CHIX	09:09:55
26	3226.500	CHIX	09:09:49
41	3226.500	CHIX	09:09:49
4	3226.500	CHIX	09:09:49
14	3226.500	CHIX	09:09:48
17	3226.500	CHIX	09:09:48
65	3226.500	CHIX	09:09:48
118	3227.000	CHIX	09:09:48
13	3227.000	CHIX	09:09:48
67	3227.000	LSE	09:09:47
153	3227.000	LSE	09:09:47
250	3227.000	LSE	09:09:47
148	3227.000	LSE	09:09:47
119	3227.000	BATE	09:09:47
510	3227.500	LSE	09:09:47
231	3227.500	BATE	09:09:47
196	3227.500	LSE	09:09:47
81	3227.500	LSE	09:09:47
613	3227.500	LSE	09:09:47
82	3228.000	CHIX	09:08:33
49	3228.000	CHIX	09:08:33
34	3228.000	CHIX	09:08:27
39	3228.000	CHIX	09:08:27
75	3228.000	CHIX	09:08:27
37	3224.000	CHIX	09:07:14
110	3224.000	BATE	09:07:14
685	3225.000	LSE	09:05:50
3	3225.500	CHIX	09:05:50
90	3225.500	CHIX	09:05:50
11	3225.000	BATE	09:04:40
99	3225.000	BATE	09:04:40
17	3225.000	BATE	09:04:40
103	3225.000	BATE	09:04:30
18	3225.000	BATE	09:04:30
125	3225.000	BATE	09:04:20
84	3226.500	CHIX	09:04:01
15	3226.500	CHIX	09:04:01
107	3226.500	CHIX	09:04:00
664	3226.500	LSE	09:03:58
622	3227.000	LSE	09:03:50
84	3227.000	CHIX	09:03:50
98	3227.000	CHIX	09:03:50
95	3224.500	CHIX	09:02:35
113	3224.500	CHIX	09:02:35
688	3222.500	LSE	09:01:42
169	3224.000	LSE	09:01:16
450	3224.000	LSE	09:01:16
101	3224.000	CHIX	09:01:16
2	3224.000	CHIX	09:00:17
90	3224.000	CHIX	09:00:17
152	3223.500	LSE	09:00:17
323	3223.500	LSE	09:00:17
226	3223.500	LSE	09:00:12
91	3223.500	CHIX	08:58:52
640	3225.000	LSE	08:58:52
119	3224.000	BATE	08:58:52
101	3225.000	CHIX	08:58:52
83	3226.000	CHIX	08:57:14
115	3226.500	BATE	08:57:03
61	3226.500	BATE	08:57:03
87	3226.500	BATE	08:56:44
78	3226.500	BATE	08:56:38
119	3227.000	CHIX	08:56:10
602	3227.500	LSE	08:56:08
100	3228.000	CHIX	08:56:08
693	3228.000	LSE	08:56:08
111	3225.000	BATE	08:53:49
95	3225.000	CHIX	08:53:49
704	3225.500	LSE	08:53:19
138	3226.500	CHIX	08:53:08
73	3226.500	CHIX	08:52:39
25	3226.500	CHIX	08:52:39
616	3227.000	LSE	08:52:39
87	3226.500	CHIX	08:51:19
81	3228.000	CHIX	08:51:10
82	3228.000	CHIX	08:51:10
432	3228.500	LSE	08:51:10
192	3228.500	LSE	08:51:10
109	3228.500	BATE	08:51:10
125	3228.500	BATE	08:51:10
124	3229.000	BATE	08:51:03
87	3229.000	CHIX	08:50:56
275	3229.000	CHIX	08:50:56
647	3229.500	LSE	08:50:56
8	3227.000	BATE	08:49:15
607	3226.500	LSE	08:49:14
99	3227.000	BATE	08:49:10
15	3227.000	BATE	08:49:05
143	3227.000	CHIX	08:48:23
572	3227.000	LSE	08:47:55
617	3227.000	LSE	08:47:55
95	3226.500	CHIX	08:45:28
127	3228.000	CHIX	08:45:11
116	3228.000	BATE	08:45:11
693	3228.000	LSE	08:45:11
105	3228.000	BATE	08:45:11
130	3229.000	CHIX	08:45:02
680	3228.500	LSE	08:45:02
98	3229.000	CHIX	08:42:07
390	3229.500	LSE	08:42:06
239	3229.500	LSE	08:42:06
625	3230.000	LSE	08:42:06
582	3230.500	LSE	08:42:01
107	3230.500	BATE	08:42:01
118	3230.500	BATE	08:42:01
97	3230.500	CHIX	08:42:01
92	3231.000	BATE	08:41:59
26	3231.000	BATE	08:41:59
44	3231.500	CHIX	08:41:30
89	3231.500	CHIX	08:41:29
94	3231.500	CHIX	08:41:29
48	3231.500	CHIX	08:41:29
56	3229.000	LSE	08:39:26
600	3229.000	LSE	08:39:26
97	3229.000	CHIX	08:39:26
129	3229.500	BATE	08:38:56
650	3230.000	LSE	08:38:29
144	3230.000	CHIX	08:38:29
99	3230.500	CHIX	08:38:29
643	3230.500	LSE	08:38:29
88	3232.000	CHIX	08:38:16
11	3231.000	CHIX	08:38:10
25	3229.500	CHIX	08:37:49
26	3229.500	CHIX	08:37:48
26	3229.500	CHIX	08:37:48
81	3225.000	CHIX	08:35:37
83	3225.000	CHIX	08:35:37
660	3226.000	LSE	08:35:36
15	3227.000	BATE	08:34:00
11	3227.000	BATE	08:34:00
81	3227.000	BATE	08:34:00
623	3228.000	LSE	08:33:59
631	3228.500	LSE	08:33:53
87	3228.500	CHIX	08:33:53
26	3228.500	LSE	08:33:36
55	3229.000	CHIX	08:33:20
102	3229.000	CHIX	08:33:19
89	3229.000	CHIX	08:33:19
110	3229.000	BATE	08:33:19
128	3229.000	CHIX	08:33:19
580	3229.000	LSE	08:33:19
84	3228.500	CHIX	08:31:26
639	3229.500	LSE	08:30:34
122	3229.500	BATE	08:30:34
92	3230.000	CHIX	08:30:24
114	3230.500	BATE	08:30:24
97	3230.500	CHIX	08:30:24
120	3231.000	BATE	08:29:59
128	3231.000	CHIX	08:29:59
602	3231.500	LSE	08:29:59
86	3231.000	CHIX	08:28:36
82	3231.000	CHIX	08:28:36
21	3232.000	CHIX	08:28:22
163	3232.000	LSE	08:28:20
489	3232.000	LSE	08:28:20
673	3232.500	LSE	08:28:19
110	3232.500	BATE	08:27:04
81	3232.500	CHIX	08:27:04
4	3232.500	CHIX	08:27:04
667	3234.500	LSE	08:27:01
1	3234.500	CHIX	08:27:01
85	3234.500	CHIX	08:27:01
117	3234.500	BATE	08:27:01
95	3235.000	CHIX	08:26:33
110	3235.000	CHIX	08:26:32
26	3232.500	CHIX	08:25:44
545	3233.000	LSE	08:25:14
5	3233.000	LSE	08:25:14
26	3233.000	LSE	08:25:12
25	3233.000	LSE	08:25:11
26	3233.000	LSE	08:25:11
26	3233.000	LSE	08:25:10
25	3233.000	LSE	08:25:10
25	3233.000	LSE	08:25:01
113	3235.000	BATE	08:24:51
136	3235.000	BATE	08:24:51
26	3236.000	CHIX	08:24:14
72	3236.000	CHIX	08:24:14
183	3237.500	CHIX	08:24:12
619	3238.500	LSE	08:24:12
564	3239.000	LSE	08:24:09
26	3239.000	LSE	08:23:55
34	3239.000	CHIX	08:23:43
57	3239.000	CHIX	08:23:43
190	3239.000	CHIX	08:23:43
614	3237.500	LSE	08:22:20
112	3237.500	BATE	08:21:38
105	3237.500	BATE	08:21:38
89	3237.500	CHIX	08:21:38
218	3237.500	LSE	08:21:38
488	3237.500	LSE	08:21:38
95	3238.000	CHIX	08:21:36
101	3238.000	BATE	08:21:36
4	3238.000	BATE	08:21:36
36	3239.000	CHIX	08:21:27
26	3238.000	LSE	08:21:15
126	3239.000	CHIX	08:20:21
88	3239.500	CHIX	08:20:16
7	3239.500	LSE	08:20:16
674	3239.500	LSE	08:20:16
573	3238.000	LSE	08:19:32
87	3237.500	CHIX	08:19:32
123	3238.000	BATE	08:19:32
93	3239.000	CHIX	08:18:45
80	3239.000	CHIX	08:18:45
649	3240.000	LSE	08:18:36
63	3240.000	LSE	08:18:36
123	3240.000	BATE	08:18:36
688	3241.000	LSE	08:18:35
99	3241.500	CHIX	08:18:24
598	3241.500	LSE	08:18:21
123	3241.500	BATE	08:18:21
41	3241.500	LSE	08:18:21
90	3242.000	CHIX	08:18:16
162	3241.500	CHIX	08:17:57
613	3241.000	LSE	08:17:55
33	3241.000	LSE	08:17:55
51	3239.500	LSE	08:17:11
110	3239.500	BATE	08:15:49
80	3240.000	CHIX	08:15:45
669	3241.500	LSE	08:15:14
81	3241.500	CHIX	08:15:14
74	3243.000	CHIX	08:15:00
25	3243.000	CHIX	08:15:00
96	3243.000	CHIX	08:15:00
601	3242.500	LSE	08:14:00
87	3244.000	BATE	08:13:30
25	3244.000	BATE	08:13:30
96	3245.000	CHIX	08:13:28
526	3245.000	LSE	08:13:28
108	3245.000	LSE	08:13:28
46	3244.500	CHIX	08:13:28
106	3245.000	BATE	08:13:28
51	3244.500	CHIX	08:13:28
90	3245.500	CHIX	08:13:03
8	3246.500	CHIX	08:12:55
439	3247.000	LSE	08:12:29
213	3247.000	LSE	08:12:29
116	3247.500	BATE	08:12:19
94	3248.000	CHIX	08:12:19
92	3249.000	CHIX	08:12:12
124	3250.000	BATE	08:12:08
130	3251.500	CHIX	08:11:47
582	3251.500	LSE	08:11:47
152	3252.000	BATE	08:11:00
26	3252.000	BATE	08:10:59
89	3252.500	CHIX	08:10:52
170	3252.500	CHIX	08:10:52
626	3253.000	LSE	08:10:48
102	3254.500	LSE	08:10:48
531	3254.500	LSE	08:10:48
155	3255.000	BATE	08:10:40
118	3255.000	BATE	08:10:40
173	3255.000	BATE	08:10:40
75	3255.000	BATE	08:10:40
617	3255.000	LSE	08:10:40
105	3255.500	CHIX	08:10:40
90	3256.500	CHIX	08:10:40
25	3255.000	LSE	08:10:15
26	3252.500	CHIX	08:09:14
26	3252.500	CHIX	08:09:14
24	3252.500	CHIX	08:09:13
1	3252.500	CHIX	08:09:13
90	3252.500	CHIX	08:09:02
578	3252.500	LSE	08:09:02
85	3252.500	CHIX	08:09:02
26	3252.500	LSE	08:09:02
671	3254.000	LSE	08:08:02
101	3254.000	CHIX	08:08:02
634	3254.000	LSE	08:08:02
44	3254.000	CHIX	08:08:02
175	3254.000	CHIX	08:08:02
117	3254.000	CHIX	08:08:02
308	3254.000	LSE	08:08:02
242	3254.000	LSE	08:08:02
26	3254.000	LSE	08:08:02
25	3254.000	LSE	08:08:00
26	3254.000	LSE	08:07:55
87	3247.000	CHIX	08:06:55
150	3247.000	CHIX	08:06:55
673	3246.000	LSE	08:06:10
80	3244.500	CHIX	08:05:17
602	3245.000	LSE	08:05:14
103	3245.000	BATE	08:05:14
124	3245.000	BATE	08:05:14
208	3245.500	BATE	08:05:13
87	3247.000	CHIX	08:04:42
683	3248.500	LSE	08:04:40
732	3248.500	LSE	08:04:40
443	3248.500	LSE	08:04:40
260	3248.500	LSE	08:04:40
87	3248.500	CHIX	08:04:40
83	3249.000	CHIX	08:04:39
93	3249.000	CHIX	08:04:38
89	3249.000	CHIX	08:04:38
93	3249.000	CHIX	08:04:38
584	3243.500	LSE	08:02:59
99	3246.000	CHIX	08:02:38
98	3246.500	CHIX	08:02:38
11	3248.500	BATE	08:02:20
108	3248.500	BATE	08:02:20
650	3250.500	LSE	08:02:20
580	3250.500	LSE	08:02:20
289	3250.500	BATE	08:02:20
82	3250.500	CHIX	08:02:20
113	3250.000	BATE	08:02:20
608	3250.500	LSE	08:02:20
81	3250.500	CHIX	08:02:20
101	3250.500	LSE	08:02:20
24	3251.500	CHIX	08:02:15
2	3251.500	CHIX	08:02:15
193	3251.500	CHIX	08:02:15
134	3251.500	CHIX	08:02:13
114	3253.000	CHIX	08:01:44
612	3247.000	LSE	08:01:15
76	3247.000	LSE	08:01:06
90	3249.000	CHIX	08:01:06
95	3249.000	CHIX	08:01:01
6	3249.000	CHIX	08:01:01
47	3253.500	CHIX	08:00:53
56	3253.500	CHIX	08:00:53
106	3252.500	LSE	08:00:31
492	3252.500	LSE	08:00:31
637	3254.500	LSE	08:00:28
49	3256.000	LSE	08:00:23
681	3256.000	LSE	08:00:23

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

POSQZLFFLZLFBBK

Date		Source	Headline
9th May 2024	10:35 am	RNS	Director/PDMR Shareholding
9th May 2024	10:30 am	RNS	Director/PDMR Shareholding
8th May 2024	10:40 am	RNS	Director/PDMR Shareholding
8th May 2024	10:35 am	RNS	Director/PDMR Shareholding
8th May 2024	7:00 am	RNS	Transaction in Own Shares
7th May 2024	1:05 pm	RNS	Director/PDMR Shareholding
7th May 2024	1:00 pm	RNS	Director/PDMR Shareholding
7th May 2024	11:20 am	RNS	Director/PDMR Shareholding
7th May 2024	7:00 am	RNS	Transaction in Own Shares
3rd May 2024	11:00 am	RNS	Director/PDMR Shareholding
3rd May 2024	7:00 am	RNS	Transaction in Own Shares
2nd May 2024	2:10 pm	RNS	Director/PDMR Shareholding
2nd May 2024	12:00 pm	RNS	Director/PDMR Shareholding
2nd May 2024	7:00 am	RNS	Transaction in Own Shares
1st May 2024	4:40 pm	RNS	Total Voting Rights
1st May 2024	3:50 pm	RNS	Cancellation of Treasury Shares
1st May 2024	7:05 am	RNS	Transaction in Own Shares
1st May 2024	7:00 am	RNS	Share Buyback – Non-Discretionary Agreement
30th Apr 2024	7:00 am	RNS	Transaction in Own Shares
29th Apr 2024	5:42 pm	RNS	Tender Offer Pricing
29th Apr 2024	12:40 pm	RNS	Result of Tender Offer
29th Apr 2024	7:00 am	RNS	Transaction in Own Shares
26th Apr 2024	7:00 am	RNS	Transaction in Own Shares
25th Apr 2024	7:00 am	RNS	Transaction in Own Shares
24th Apr 2024	4:00 pm	RNS	Result of AGM
24th Apr 2024	11:45 am	RNS	AGM Statement
24th Apr 2024	7:00 am	RNS	Transaction in Own Shares
23rd Apr 2024	7:00 am	RNS	Transaction in Own Shares
22nd Apr 2024	7:00 am	RNS	Transaction in Own Shares
19th Apr 2024	7:00 am	RNS	Transaction in Own Shares
18th Apr 2024	7:00 am	RNS	Transaction in Own Shares
17th Apr 2024	10:10 am	RNS	Director/PDMR Shareholding
17th Apr 2024	10:05 am	RNS	Director/PDMR Shareholding
15th Apr 2024	11:55 am	RNS	Tender Offer
15th Apr 2024	7:00 am	RNS	Transaction in Own Shares
12th Apr 2024	7:00 am	RNS	Transaction in Own Shares
11th Apr 2024	7:00 am	RNS	Transaction in Own Shares
10th Apr 2024	6:00 pm	RNS	Publication of Final Terms
10th Apr 2024	7:00 am	RNS	Transaction in Own Shares
9th Apr 2024	11:10 am	RNS	Publication of Suppl.Prospcts
9th Apr 2024	7:00 am	RNS	Transaction in Own Shares
8th Apr 2024	4:00 pm	RNS	Director/PDMR Shareholding
8th Apr 2024	7:00 am	RNS	Transaction in Own Shares
5th Apr 2024	2:10 pm	RNS	Director/PDMR Shareholding
5th Apr 2024	2:05 pm	RNS	Director/PDMR Shareholding
5th Apr 2024	2:00 pm	RNS	Director/PDMR Shareholding
5th Apr 2024	7:00 am	RNS	Transaction in Own Shares
4th Apr 2024	3:30 pm	RNS	Director/PDMR Shareholding
4th Apr 2024	2:40 pm	RNS	Director Declaration
4th Apr 2024	7:00 am	RNS	Transaction in Own Shares

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