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: 2,406.00

Bid: 2,404.00

Ask: 2,405.00

Change: 19.00 (0.80%)

Spread: 1.00 (0.042%)

Open: 2,397.00

High: 2,409.00

Low: 2,385.00

Prev. Close: 2,387.00

Last checked at -

Transaction in Own Shares

24 Mar 2022 07:00

RNS Number : 8161F

British American Tobacco PLC

24 March 2022

British American Tobacco p.l.c.

24 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:	23 March 2022
Number of ordinary shares of 25 pence each purchased:	485,000
Highest price paid per share (pence):	3225.50p
Lowest price paid per share (pence):	3189.00p
Volume weighted average price paid per share (pence):	3206.2892p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 171,920,718 of its shares in Treasury. The Company has 2,284,701,843 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 23 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	23/03/2022	350,000	3,205.9902	LSE
British American Tobacco p.l.c.	GB0002875804	23/03/2022	85,000	3,207.0327	CHIX
British American Tobacco p.l.c.	GB0002875804	23/03/2022	50,000	3,207.1180	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
131	3193.000	CHIX	16:24:37
466	3191.500	LSE	16:24:06
59	3192.000	BATE	16:24:06
166	3191.500	LSE	16:24:06
125	3192.000	CHIX	16:24:06
618	3192.000	LSE	16:24:06
79	3192.000	BATE	16:24:06
89	3192.500	CHIX	16:23:33
95	3193.500	CHIX	16:23:21
11	3193.500	BATE	16:23:21
101	3193.500	BATE	16:23:21
32	3193.500	LSE	16:23:14
612	3193.500	LSE	16:23:14
80	3194.000	CHIX	16:23:06
1011	3194.500	LSE	16:23:01
265	3194.500	BATE	16:23:01
124	3194.500	CHIX	16:23:01
4	3194.500	BATE	16:22:55
250	3193.500	LSE	16:22:37
197	3193.500	CHIX	16:22:37
46	3193.500	LSE	16:22:37
584	3193.500	LSE	16:22:37
84	3194.000	CHIX	16:22:15
344	3194.000	LSE	16:22:15
240	3194.000	LSE	16:22:15
110	3194.000	BATE	16:22:15
91	3194.500	CHIX	16:21:58
148	3194.500	BATE	16:21:55
666	3194.500	LSE	16:21:55
53	3194.500	CHIX	16:21:45
31	3194.500	CHIX	16:21:45
7	3194.500	CHIX	16:21:45
43	3194.500	CHIX	16:21:45
1	3194.500	CHIX	16:21:45
3	3194.500	CHIX	16:21:45
80	3194.500	CHIX	16:21:45
287	3194.500	LSE	16:21:25
90	3194.500	CHIX	16:21:25
109	3194.500	BATE	16:21:25
376	3194.500	LSE	16:21:15
250	3194.500	LSE	16:21:03
96	3195.000	CHIX	16:21:03
90	3195.500	CHIX	16:20:30
1	3195.500	CHIX	16:20:30
136	3195.500	LSE	16:20:30
214	3195.500	LSE	16:20:30
145	3195.500	LSE	16:20:30
136	3195.500	LSE	16:20:30
124	3195.500	BATE	16:20:30
94	3196.000	CHIX	16:20:30
91	3196.000	CHIX	16:20:30
5	3196.000	CHIX	16:20:30
677	3196.500	LSE	16:20:06
115	3196.500	BATE	16:20:06
120	3197.000	CHIX	16:19:44
174	3197.000	CHIX	16:19:44
159	3197.000	CHIX	16:19:44
3	3197.000	CHIX	16:19:44
168	3197.000	BATE	16:19:44
1314	3196.500	LSE	16:19:44
7	3196.500	BATE	16:19:36
9	3195.500	CHIX	16:18:57
250	3195.000	LSE	16:18:39
163	3195.000	CHIX	16:18:39
113	3195.000	BATE	16:18:39
581	3195.000	LSE	16:18:39
78	3195.500	CHIX	16:17:42
14	3195.500	CHIX	16:17:42
82	3195.500	CHIX	16:17:42
117	3195.500	BATE	16:17:42
611	3195.500	LSE	16:17:42
114	3196.000	BATE	16:17:24
107	3196.500	CHIX	16:17:23
182	3196.500	CHIX	16:17:22
485	3196.500	LSE	16:17:22
280	3196.500	LSE	16:17:22
22	3196.500	LSE	16:17:22
145	3196.500	LSE	16:17:22
503	3196.500	LSE	16:17:22
85	3196.500	LSE	16:17:22
104	3196.000	BATE	16:17:22
113	3196.000	BATE	16:17:22
127	3196.000	CHIX	16:17:22
674	3196.000	LSE	16:17:22
250	3195.500	LSE	16:16:22
127	3195.500	LSE	16:16:22
83	3195.500	CHIX	16:16:22
95	3194.500	CHIX	16:15:35
571	3195.000	LSE	16:15:24
93	3195.000	BATE	16:15:24
14	3195.000	BATE	16:15:24
27	3195.000	LSE	16:15:24
12	3195.000	CHIX	16:15:24
122	3195.000	CHIX	16:15:24
65	3196.000	LSE	16:15:04
499	3196.000	LSE	16:15:04
140	3196.500	CHIX	16:15:03
90	3196.500	CHIX	16:15:03
109	3195.500	BATE	16:14:30
131	3195.500	BATE	16:14:30
612	3195.500	LSE	16:14:30
94	3196.500	CHIX	16:14:07
35	3196.500	CHIX	16:14:07
98	3196.500	CHIX	16:14:07
380	3196.500	LSE	16:13:37
106	3196.500	BATE	16:13:37
301	3196.500	LSE	16:13:34
147	3196.500	CHIX	16:13:34
118	3197.500	CHIX	16:12:51
30	3198.000	BATE	16:12:50
24	3198.000	BATE	16:12:50
87	3198.000	CHIX	16:12:50
132	3198.000	LSE	16:12:50
434	3198.000	LSE	16:12:50
20	3198.000	BATE	16:12:50
30	3198.000	BATE	16:12:50
91	3198.500	CHIX	16:12:41
569	3199.000	LSE	16:12:27
13	3198.500	BATE	16:11:47
13	3198.500	BATE	16:11:47
13	3198.500	BATE	16:11:47
646	3198.500	LSE	16:11:47
83	3198.500	BATE	16:11:47
104	3198.500	CHIX	16:11:47
250	3199.000	LSE	16:11:47
216	3199.000	CHIX	16:11:47
137	3199.000	BATE	16:11:47
86	3199.000	LSE	16:11:47
909	3199.000	LSE	16:11:47
115	3199.000	BATE	16:11:47
97	3199.000	CHIX	16:11:47
57	3199.000	CHIX	16:10:36
41	3199.000	CHIX	16:10:36
84	3199.500	CHIX	16:10:05
137	3199.500	BATE	16:09:52
128	3199.500	BATE	16:09:52
123	3199.500	BATE	16:09:52
122	3199.500	BATE	16:09:52
590	3199.500	LSE	16:09:44
160	3200.000	CHIX	16:09:44
457	3200.000	LSE	16:09:44
1579	3200.000	LSE	16:09:44
651	3200.000	CHIX	16:09:44
48	3198.500	LSE	16:07:55
53	3198.500	LSE	16:07:55
48	3198.500	LSE	16:07:55
701	3198.500	LSE	16:07:55
19	3198.500	CHIX	16:07:25
100	3198.500	CHIX	16:07:25
211	3198.500	BATE	16:07:25
424	3198.500	CHIX	16:07:25
135	3198.500	BATE	16:07:25
610	3198.500	LSE	16:06:55
655	3198.000	LSE	16:06:15
102	3198.500	BATE	16:06:15
640	3197.500	LSE	16:05:47
60	3198.000	CHIX	16:05:15
52	3198.000	CHIX	16:05:15
26	3198.000	CHIX	16:05:13
302	3198.000	CHIX	16:05:13
199	3198.000	BATE	16:05:13
1161	3198.000	LSE	16:05:12
2	3197.500	CHIX	16:04:33
114	3197.000	CHIX	16:04:23
200	3197.000	LSE	16:04:17
100	3197.000	LSE	16:04:17
94	3197.000	LSE	16:04:17
100	3197.000	LSE	16:04:17
32	3197.000	LSE	16:04:17
114	3197.000	CHIX	16:03:27
19	3197.000	CHIX	16:03:27
638	3197.500	LSE	16:03:27
93	3197.500	CHIX	16:03:19
30	3197.500	BATE	16:03:19
78	3197.500	BATE	16:03:19
22	3197.500	BATE	16:03:19
21	3197.500	BATE	16:03:19
98	3197.500	BATE	16:03:19
123	3197.500	LSE	16:03:11
624	3197.500	LSE	16:03:11
78	3197.500	CHIX	16:02:47
3	3197.500	CHIX	16:02:47
84	3197.500	CHIX	16:02:47
2	3197.500	BATE	16:02:13
104	3197.500	BATE	16:02:13
24	3197.500	CHIX	16:02:13
80	3197.500	CHIX	16:02:13
642	3197.500	LSE	16:02:13
67	3197.500	CHIX	16:02:13
625	3198.000	LSE	16:02:13
112	3198.000	BATE	16:02:13
3	3198.000	CHIX	16:02:13
63	3198.500	CHIX	16:01:59
108	3198.000	CHIX	16:01:56
896	3197.500	LSE	16:01:47
14	3197.500	LSE	16:01:47
754	3197.500	LSE	16:01:47
301	3197.500	CHIX	16:01:47
10	3197.500	BATE	16:01:47
243	3197.500	BATE	16:01:47
20	3197.500	BATE	16:01:47
81	3197.500	CHIX	16:00:28
394	3197.500	LSE	16:00:28
850	3197.500	LSE	16:00:28
310	3197.500	LSE	16:00:28
148	3197.500	CHIX	16:00:25
29	3197.000	BATE	15:59:25
81	3197.000	CHIX	15:59:25
71	3197.000	CHIX	15:59:25
81	3197.000	BATE	15:59:23
113	3197.500	CHIX	15:59:08
101	3197.500	BATE	15:59:08
803	3197.000	LSE	15:59:08
111	3197.500	BATE	15:59:08
40	3197.500	CHIX	15:59:08
109	3197.500	CHIX	15:59:02
6	3197.500	BATE	15:58:59
255	3197.500	LSE	15:58:59
46	3197.500	LSE	15:58:59
282	3197.500	LSE	15:58:59
250	3197.500	LSE	15:58:59
717	3197.500	LSE	15:58:59
76	3197.500	LSE	15:58:59
9	3197.500	LSE	15:58:59
2	3197.500	CHIX	15:58:32
5	3197.500	CHIX	15:58:27
138	3197.500	BATE	15:58:26
343	3197.500	CHIX	15:58:24
5	3197.500	CHIX	15:58:24
622	3197.500	LSE	15:57:59
23	3197.500	CHIX	15:57:19
120	3197.500	CHIX	15:57:19
17	3197.500	LSE	15:57:19
63	3197.500	LSE	15:57:19
227	3197.500	LSE	15:57:19
235	3197.500	LSE	15:57:19
100	3197.500	LSE	15:57:04
26	3197.500	LSE	15:57:04
74	3197.500	LSE	15:57:04
200	3197.500	LSE	15:57:04
120	3197.500	LSE	15:57:00
33	3198.000	CHIX	15:56:55
20	3198.000	CHIX	15:56:55
100	3197.500	LSE	15:56:55
100	3197.500	LSE	15:56:55
101	3198.000	BATE	15:56:44
10	3198.000	BATE	15:56:38
4	3198.000	BATE	15:56:38
100	3198.000	BATE	15:56:33
76	3198.500	CHIX	15:56:23
23	3198.500	CHIX	15:56:23
84	3198.500	CHIX	15:56:23
652	3198.500	LSE	15:56:23
37	3198.500	BATE	15:56:23
31	3198.500	BATE	15:56:22
93	3198.500	BATE	15:56:22
3	3199.000	CHIX	15:56:07
728	3198.000	LSE	15:56:00
96	3198.000	LSE	15:56:00
77	3198.500	CHIX	15:56:00
100	3198.500	CHIX	15:56:00
639	3198.500	LSE	15:56:00
642	3198.500	LSE	15:56:00
132	3198.500	BATE	15:56:00
84	3198.500	CHIX	15:56:00
120	3198.500	BATE	15:56:00
117	3198.000	CHIX	15:54:58
37	3198.000	CHIX	15:54:58
99	3198.000	CHIX	15:54:49
10	3197.500	BATE	15:54:49
115	3197.500	BATE	15:54:49
2	3197.000	BATE	15:54:27
1	3197.000	BATE	15:54:27
110	3196.500	BATE	15:54:08
389	3196.500	LSE	15:54:08
250	3196.500	LSE	15:54:08
133	3196.500	CHIX	15:54:08
691	3196.500	LSE	15:54:08
91	3196.500	CHIX	15:54:08
79	3196.500	CHIX	15:54:08
1	3196.500	CHIX	15:53:45
86	3196.000	CHIX	15:53:18
573	3195.000	LSE	15:52:40
75	3195.000	LSE	15:52:40
96	3195.000	CHIX	15:52:40
46	3195.500	CHIX	15:52:31
49	3195.500	CHIX	15:52:31
627	3195.500	LSE	15:52:31
82	3195.500	CHIX	15:52:31
100	3196.000	CHIX	15:51:20
38	3196.000	CHIX	15:51:20
122	3196.500	BATE	15:51:08
10	3197.000	BATE	15:51:08
102	3197.000	BATE	15:51:08
234	3197.000	LSE	15:51:08
377	3197.000	LSE	15:51:06
101	3197.500	BATE	15:51:01
80	3197.500	CHIX	15:50:34
158	3197.500	CHIX	15:50:34
3	3197.500	CHIX	15:50:34
36	3197.500	CHIX	15:50:30
65	3197.500	CHIX	15:50:30
491	3197.500	LSE	15:50:30
27	3197.500	CHIX	15:50:30
48	3197.500	CHIX	15:50:30
84	3197.500	LSE	15:50:29
51	3197.500	LSE	15:50:29
104	3197.500	LSE	15:50:21
100	3197.500	LSE	15:50:21
100	3197.500	LSE	15:50:21
100	3197.500	LSE	15:50:21
73	3197.500	LSE	15:50:21
127	3197.500	LSE	15:50:21
100	3197.500	LSE	15:50:21
100	3197.500	LSE	15:50:21
100	3197.500	LSE	15:50:21
100	3197.500	LSE	15:50:01
56	3197.500	BATE	15:50:01
286	3197.500	LSE	15:50:01
68	3197.500	BATE	15:50:01
333	3198.000	CHIX	15:49:47
32	3198.000	CHIX	15:49:47
1	3198.000	CHIX	15:49:40
119	3197.500	BATE	15:49:36
652	3197.500	LSE	15:49:36
31	3196.500	CHIX	15:48:19
200	3196.500	CHIX	15:48:11
267	3196.500	CHIX	15:48:11
36	3196.500	BATE	15:48:11
552	3196.500	LSE	15:48:11
105	3196.500	LSE	15:47:20
236	3196.500	LSE	15:47:20
36	3196.500	BATE	15:47:20
46	3196.500	BATE	15:47:20
250	3196.500	LSE	15:47:20
478	3196.500	LSE	15:47:20
90	3196.500	LSE	15:47:20
86	3196.500	BATE	15:47:20
49	3196.500	BATE	15:47:14
1	3197.000	BATE	15:47:11
139	3197.000	BATE	15:47:11
71	3197.000	BATE	15:47:11
272	3197.000	LSE	15:47:00
374	3197.000	LSE	15:47:00
100	3197.000	CHIX	15:46:20
682	3197.000	LSE	15:46:20
153	3197.500	CHIX	15:46:12
125	3197.500	CHIX	15:46:12
80	3197.500	LSE	15:46:12
502	3197.500	LSE	15:46:12
100	3197.500	LSE	15:46:12
3	3196.000	BATE	15:45:08
100	3196.000	BATE	15:45:08
86	3196.000	CHIX	15:45:08
86	3196.000	CHIX	15:45:07
800	3196.000	LSE	15:45:07
120	3196.500	BATE	15:44:58
123	3196.500	BATE	15:44:58
543	3195.000	LSE	15:44:20
523	3195.500	LSE	15:44:20
160	3195.500	LSE	15:44:02
47	3196.000	CHIX	15:43:54
147	3196.000	CHIX	15:43:54
316	3196.000	LSE	15:43:52
250	3196.000	LSE	15:43:52
110	3196.000	CHIX	15:43:52
12	3196.000	BATE	15:43:52
68	3196.000	BATE	15:43:52
31	3196.000	BATE	15:43:52
3	3196.500	CHIX	15:43:24
80	3196.500	CHIX	15:43:24
13	3196.500	CHIX	15:43:24
413	3196.000	LSE	15:42:34
208	3196.000	LSE	15:42:33
605	3195.000	LSE	15:42:22
135	3195.000	CHIX	15:42:22
98	3195.500	CHIX	15:42:21
73	3196.000	LSE	15:42:09
252	3196.000	LSE	15:42:09
250	3196.000	LSE	15:42:09
100	3196.000	BATE	15:42:09
53	3196.000	BATE	15:42:09
31	3196.000	CHIX	15:42:09
120	3195.500	BATE	15:42:09
100	3196.000	CHIX	15:42:09
48	3195.500	BATE	15:42:09
5	3196.000	CHIX	15:42:09
661	3195.500	LSE	15:42:09
54	3195.500	BATE	15:42:09
106	3195.500	CHIX	15:42:09
100	3196.000	CHIX	15:41:11
106	3196.000	BATE	15:41:11
125	3196.000	CHIX	15:41:08
745	3196.000	LSE	15:41:08
157	3195.000	CHIX	15:40:31
622	3195.000	LSE	15:40:13
159	3195.500	BATE	15:40:13
80	3196.000	CHIX	15:39:59
12	3196.000	CHIX	15:39:59
138	3196.000	LSE	15:39:12
280	3196.000	LSE	15:39:12
250	3196.000	LSE	15:39:12
637	3196.000	LSE	15:39:12
138	3196.500	CHIX	15:39:00
608	3197.000	LSE	15:39:00
110	3197.000	BATE	15:39:00
146	3197.500	BATE	15:38:32
143	3197.500	CHIX	15:38:24
51	3197.500	CHIX	15:38:24
29	3197.500	CHIX	15:38:24
71	3197.500	BATE	15:37:32
58	3197.500	CHIX	15:37:30
40	3197.500	CHIX	15:37:30
645	3197.500	LSE	15:37:28
263	3197.500	LSE	15:37:28
342	3197.500	LSE	15:37:28
59	3198.000	CHIX	15:37:21
100	3198.000	CHIX	15:37:21
80	3198.000	CHIX	15:37:21
83	3198.000	CHIX	15:37:21
91	3198.000	LSE	15:37:21
199	3198.000	LSE	15:37:21
313	3198.000	LSE	15:37:06
46	3198.000	CHIX	15:36:35
77	3198.000	CHIX	15:36:22
11	3198.000	CHIX	15:36:22
6	3198.000	CHIX	15:36:22
436	3198.500	LSE	15:36:12
172	3198.500	LSE	15:36:12
94	3198.500	CHIX	15:35:47
604	3198.500	LSE	15:35:47
44	3199.000	CHIX	15:35:28
15	3199.000	BATE	15:35:28
38	3199.000	CHIX	15:35:28
95	3199.000	CHIX	15:35:28
95	3199.000	BATE	15:35:28
54	3199.000	BATE	15:35:28
62	3199.000	BATE	15:35:28
564	3199.000	LSE	15:35:28
82	3199.500	CHIX	15:35:06
607	3199.500	LSE	15:35:06
114	3200.000	BATE	15:34:10
23	3200.500	CHIX	15:34:10
59	3200.500	CHIX	15:34:10
100	3200.500	CHIX	15:34:10
562	3200.500	LSE	15:34:10
121	3200.500	BATE	15:34:10
10	3200.500	BATE	15:34:10
28	3200.500	BATE	15:34:10
250	3201.000	LSE	15:34:08
216	3201.000	LSE	15:34:07
111	3201.000	BATE	15:34:01
99	3201.000	CHIX	15:34:01
644	3201.000	LSE	15:34:01
83	3201.000	CHIX	15:34:01
132	3201.000	BATE	15:33:21
762	3201.000	LSE	15:33:15
373	3201.000	LSE	15:33:03
176	3200.500	CHIX	15:32:45
29	3200.500	CHIX	15:32:45
24	3200.500	CHIX	15:32:45
671	3200.000	LSE	15:32:33
10	3200.000	CHIX	15:31:54
90	3200.000	CHIX	15:31:54
99	3200.500	CHIX	15:31:34
103	3200.500	CHIX	15:31:34
98	3200.500	CHIX	15:31:34
110	3200.500	BATE	15:31:34
609	3200.500	LSE	15:31:08
254	3201.000	LSE	15:30:56
400	3201.000	LSE	15:30:56
118	3201.000	CHIX	15:30:56
118	3201.000	BATE	15:30:56
577	3201.500	LSE	15:30:51
89	3201.500	CHIX	15:30:51
617	3200.500	LSE	15:30:13
118	3200.500	BATE	15:30:13
250	3201.000	LSE	15:30:02
633	3201.000	LSE	15:30:02
92	3200.500	CHIX	15:29:37
3	3200.500	CHIX	15:29:37
101	3200.500	BATE	15:29:32
58	3201.000	CHIX	15:29:18
60	3201.000	CHIX	15:29:18
120	3201.000	CHIX	15:29:18
119	3201.000	BATE	15:29:18
220	3201.000	BATE	15:29:18
290	3201.000	LSE	15:29:15
295	3201.000	LSE	15:29:15
779	3201.000	LSE	15:29:15
47	3201.000	LSE	15:29:12
195	3201.000	CHIX	15:29:12
226	3200.500	LSE	15:29:03
332	3199.500	LSE	15:28:03
195	3199.500	LSE	15:28:03
316	3199.500	LSE	15:28:03
100	3199.500	LSE	15:28:03
115	3199.500	BATE	15:28:03
500	3199.500	LSE	15:28:03
5	3199.000	CHIX	15:27:46
59	3199.000	CHIX	15:27:46
17	3199.000	CHIX	15:27:46
83	3199.000	CHIX	15:27:46
79	3199.000	CHIX	15:27:46
1	3199.000	CHIX	15:27:46
100	3198.500	LSE	15:27:19
174	3198.500	LSE	15:27:19
250	3198.500	LSE	15:27:01
547	3198.500	LSE	15:27:00
4	3198.500	LSE	15:26:57
96	3197.000	CHIX	15:26:30
2	3197.000	CHIX	15:26:30
3	3197.000	CHIX	15:26:27
77	3197.000	CHIX	15:26:27
123	3197.000	CHIX	15:26:27
100	3197.000	CHIX	15:26:27
32	3197.000	BATE	15:25:31
100	3197.000	BATE	15:25:31
42	3197.000	CHIX	15:25:27
100	3197.000	CHIX	15:25:27
51	3197.000	CHIX	15:25:10
38	3197.000	CHIX	15:25:10
671	3197.000	LSE	15:25:10
123	3197.000	BATE	15:25:10
2	3197.000	BATE	15:25:10
639	3197.500	LSE	15:25:05
83	3197.500	CHIX	15:25:05
117	3197.500	BATE	15:25:05
673	3198.000	LSE	15:25:00
101	3198.000	BATE	15:25:00
623	3197.500	LSE	15:24:41
21	3197.000	CHIX	15:24:29
3	3197.000	CHIX	15:24:29
1	3197.000	CHIX	15:24:29
181	3197.000	CHIX	15:24:07
23	3197.000	CHIX	15:24:07
109	3197.000	BATE	15:24:05
106	3197.000	CHIX	15:23:55
1	3195.500	CHIX	15:23:10
400	3194.500	LSE	15:22:34
250	3194.500	LSE	15:22:34
87	3194.500	CHIX	15:22:34
579	3194.500	LSE	15:22:34
94	3194.500	CHIX	15:22:34
85	3195.000	CHIX	15:22:06
3	3195.000	CHIX	15:22:06
628	3195.000	LSE	15:22:04
5	3195.500	BATE	15:21:07
99	3195.500	BATE	15:21:06
636	3196.500	LSE	15:21:02
122	3197.000	BATE	15:21:02
112	3197.000	BATE	15:21:02
46	3198.000	CHIX	15:21:02
82	3197.500	CHIX	15:21:02
200	3197.500	CHIX	15:21:02
185	3198.000	LSE	15:21:02
414	3198.000	LSE	15:21:02
133	3197.500	CHIX	15:21:02
87	3198.500	CHIX	15:20:27
581	3198.500	LSE	15:20:27
547	3198.500	LSE	15:19:51
58	3198.500	BATE	15:19:51
53	3198.500	CHIX	15:19:51
60	3198.500	BATE	15:19:51
38	3198.500	CHIX	15:19:51
12	3198.500	CHIX	15:19:51
590	3199.000	LSE	15:19:51
593	3199.000	LSE	15:19:51
90	3199.000	CHIX	15:19:51
111	3199.000	BATE	15:19:51
81	3199.000	CHIX	15:19:51
653	3199.500	LSE	15:19:48
83	3196.500	CHIX	15:18:46
194	3196.500	CHIX	15:18:46
600	3196.500	LSE	15:18:46
122	3197.000	CHIX	15:18:11
218	3197.500	BATE	15:18:02
100	3197.500	BATE	15:18:02
653	3197.000	LSE	15:18:02
250	3197.500	LSE	15:17:53
1	3197.500	CHIX	15:17:53
58	3197.500	BATE	15:17:51
603	3197.000	LSE	15:17:42
81	3197.000	CHIX	15:17:42
32	3197.000	CHIX	15:17:42
85	3197.500	CHIX	15:17:26
45	3197.000	CHIX	15:17:04
50	3197.000	CHIX	15:17:04
441	3197.000	LSE	15:17:02
100	3197.000	LSE	15:17:02
297	3197.000	LSE	15:17:01
54	3197.000	CHIX	15:16:41
116	3197.000	CHIX	15:16:41
240	3197.000	LSE	15:16:41
111	3197.000	BATE	15:16:41
303	3197.000	LSE	15:16:41
140	3197.000	BATE	15:16:41
914	3197.000	LSE	15:16:41
128	3197.000	LSE	15:16:41
22	3197.000	BATE	15:16:41
143	3197.000	LSE	15:16:22
24	3197.000	BATE	15:16:22
180	3197.000	BATE	15:16:22
302	3197.000	CHIX	15:16:21
50	3196.000	LSE	15:16:16
100	3196.000	LSE	15:16:16
250	3196.000	LSE	15:16:16
24	3195.500	BATE	15:16:16
1	3195.500	BATE	15:16:16
164	3195.000	CHIX	15:15:17
51	3194.000	CHIX	15:14:38
171	3194.000	CHIX	15:14:38
607	3194.000	LSE	15:14:38
66	3194.000	LSE	15:14:38
112	3193.500	LSE	15:14:10
100	3193.500	LSE	15:14:10
13	3193.500	CHIX	15:14:10
119	3193.500	LSE	15:14:10
13	3193.500	LSE	15:14:10
1057	3193.500	LSE	15:14:01
200	3193.500	BATE	15:14:01
189	3193.500	CHIX	15:14:01
31	3193.500	CHIX	15:13:48
3	3193.500	CHIX	15:13:48
250	3193.500	LSE	15:13:48
65	3193.500	CHIX	15:13:48
627	3191.500	LSE	15:12:50
3	3191.000	CHIX	15:12:27
196	3191.000	CHIX	15:12:26
127	3191.000	LSE	15:12:20
183	3191.000	LSE	15:12:20
250	3191.000	LSE	15:12:20
32	3189.000	CHIX	15:11:25
57	3189.000	CHIX	15:11:25
34	3189.500	BATE	15:11:07
32	3189.500	BATE	15:11:07
78	3189.500	BATE	15:11:07
26	3189.500	BATE	15:11:07
129	3189.500	CHIX	15:11:07
70	3189.500	BATE	15:11:07
98	3190.000	CHIX	15:11:07
662	3190.000	LSE	15:11:07
12	3190.000	LSE	15:10:51
117	3190.500	BATE	15:10:51
90	3190.500	BATE	15:10:51
16	3190.500	BATE	15:10:51
665	3190.500	LSE	15:10:51
373	3191.000	LSE	15:10:51
224	3191.000	LSE	15:10:51
343	3191.500	LSE	15:10:37
108	3191.500	CHIX	15:10:37
224	3191.500	CHIX	15:10:37
250	3190.500	LSE	15:10:29
620	3190.500	LSE	15:09:13
196	3190.500	CHIX	15:09:13
646	3190.500	LSE	15:09:13
160	3190.500	BATE	15:09:13
103	3191.000	BATE	15:08:56
562	3191.500	LSE	15:08:56
1	3191.500	CHIX	15:08:56
89	3191.500	CHIX	15:08:56
83	3191.500	CHIX	15:08:56
71	3192.000	CHIX	15:08:24
3	3192.000	CHIX	15:08:24
24	3192.000	CHIX	15:08:24
633	3192.000	LSE	15:08:23
90	3192.000	CHIX	15:08:23
610	3191.000	LSE	15:07:24
120	3191.000	BATE	15:07:24
53	3191.500	LSE	15:07:24
340	3191.500	LSE	15:07:24
216	3191.500	LSE	15:07:24
53	3191.500	LSE	15:07:24
100	3192.000	BATE	15:07:09
38	3192.000	LSE	15:07:09
731	3192.000	LSE	15:07:09
200	3192.500	CHIX	15:07:08
143	3192.500	CHIX	15:07:08
250	3193.000	LSE	15:06:59
250	3193.000	LSE	15:06:59
95	3193.000	CHIX	15:06:48
43	3191.500	LSE	15:05:53
100	3191.500	LSE	15:05:53
196	3191.500	LSE	15:05:53
100	3191.500	LSE	15:05:53
100	3191.500	LSE	15:05:53
100	3191.500	LSE	15:05:53
92	3192.000	CHIX	15:05:41
86	3192.000	CHIX	15:05:41
120	3192.000	BATE	15:05:41
452	3192.500	LSE	15:05:20
218	3192.500	LSE	15:05:20
124	3192.500	BATE	15:05:20
123	3192.500	BATE	15:05:20
200	3193.000	CHIX	15:05:20
133	3193.000	BATE	15:05:17
847	3193.000	LSE	15:05:15
51	3193.500	CHIX	15:05:06
31	3193.500	CHIX	15:05:06
3	3193.500	LSE	15:05:05
948	3193.500	LSE	15:05:05
21	3193.500	CHIX	15:05:01
102	3193.500	CHIX	15:05:01
75	3193.500	CHIX	15:04:55
7	3193.500	BATE	15:03:42
54	3193.500	BATE	15:03:42
15	3193.500	BATE	15:03:42
122	3193.500	BATE	15:03:42
88	3193.500	CHIX	15:03:42
130	3194.500	CHIX	15:03:39
47	3194.500	CHIX	15:03:39
627	3195.500	LSE	15:03:39
94	3195.500	CHIX	15:03:39
112	3195.500	BATE	15:03:39
81	3195.500	CHIX	15:03:39
134	3195.500	BATE	15:03:39
609	3196.000	LSE	15:03:32
46	3196.000	LSE	15:03:32
300	3196.000	LSE	15:03:32
207	3196.000	LSE	15:03:10
179	3196.500	LSE	15:03:06
250	3196.500	LSE	15:03:06
173	3196.500	LSE	15:03:06
89	3196.000	CHIX	15:02:51
1	3196.000	CHIX	15:02:51
214	3196.000	CHIX	15:02:49
83	3196.000	CHIX	15:02:49
2	3196.000	CHIX	15:02:49
83	3196.000	BATE	15:02:01
29	3196.000	BATE	15:02:01
122	3195.500	BATE	15:02:01
40	3195.500	CHIX	15:02:01
86	3195.500	CHIX	15:02:01
70	3196.000	CHIX	15:01:33
28	3196.000	CHIX	15:01:33
567	3196.500	LSE	15:01:22
96	3197.000	CHIX	15:01:21
21	3196.500	CHIX	15:00:49
75	3196.500	CHIX	15:00:49
676	3197.000	LSE	15:00:48
86	3197.500	CHIX	15:00:34
84	3198.500	CHIX	15:00:32
596	3198.500	LSE	15:00:32
123	3198.500	BATE	15:00:32
101	3199.000	BATE	15:00:32
98	3199.000	CHIX	15:00:32
269	3199.000	LSE	15:00:32
366	3199.000	LSE	15:00:32
113	3198.500	CHIX	15:00:15
84	3199.000	CHIX	15:00:04
683	3199.000	LSE	15:00:04
653	3198.500	LSE	14:59:47
450	3198.000	LSE	14:59:00
111	3198.000	BATE	14:59:00
100	3198.000	LSE	14:59:00
58	3198.000	LSE	14:59:00
121	3198.500	CHIX	14:58:57
672	3198.500	LSE	14:58:57
90	3198.500	CHIX	14:58:57
134	3198.500	BATE	14:58:57
109	3199.000	CHIX	14:58:54
10	3199.000	BATE	14:58:54
137	3199.000	BATE	14:58:54
57	3199.000	BATE	14:58:54
43	3199.000	BATE	14:58:54
133	3199.000	CHIX	14:58:54
207	3199.000	LSE	14:58:54
32	3199.000	CHIX	14:58:54
345	3199.000	LSE	14:58:54
154	3199.000	LSE	14:58:54
50	3199.000	CHIX	14:58:54
105	3198.500	BATE	14:58:10
13	3198.500	BATE	14:58:10
603	3198.500	LSE	14:58:05
249	3198.000	CHIX	14:57:27
1	3198.000	CHIX	14:57:27
126	3198.000	CHIX	14:57:20
77	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:11
82	3198.000	CHIX	14:56:41
668	3198.000	LSE	14:56:40
511	3198.000	LSE	14:56:33
51	3198.000	LSE	14:56:33
484	3198.500	LSE	14:56:05
100	3198.500	LSE	14:56:05
121	3198.500	CHIX	14:56:05
13	3199.500	BATE	14:56:00
117	3199.500	BATE	14:56:00
107	3199.500	BATE	14:55:42
135	3199.500	BATE	14:55:42
69	3199.500	CHIX	14:55:42
52	3199.500	CHIX	14:55:42
93	3200.000	CHIX	14:55:42
85	3200.000	CHIX	14:55:42
78	3200.500	CHIX	14:55:30
11	3200.500	CHIX	14:55:30
51	3200.500	LSE	14:55:30
100	3200.500	LSE	14:55:30
200	3200.500	LSE	14:55:30
100	3200.500	LSE	14:55:30
200	3200.500	LSE	14:55:30
64	3200.500	LSE	14:55:22
251	3200.500	LSE	14:55:22
250	3200.500	LSE	14:55:22
670	3200.500	LSE	14:55:22
114	3200.500	BATE	14:55:01
86	3200.500	CHIX	14:55:01
639	3200.500	LSE	14:55:01
84	3201.000	CHIX	14:55:00
2	3201.000	CHIX	14:55:00
112	3201.000	CHIX	14:54:50
594	3200.000	LSE	14:54:29
81	3199.000	BATE	14:53:31
24	3199.000	BATE	14:53:26
98	3200.000	CHIX	14:53:26
250	3200.000	LSE	14:53:26
394	3200.000	LSE	14:53:26
119	3200.000	BATE	14:53:26
83	3200.000	CHIX	14:53:26
8	3200.000	BATE	14:53:26
24	3200.000	BATE	14:53:26
20	3200.000	BATE	14:53:26
72	3200.000	BATE	14:53:26
627	3200.500	LSE	14:53:26
160	3200.000	CHIX	14:53:00
110	3200.000	CHIX	14:53:00
293	3200.000	LSE	14:53:00
22	3200.000	LSE	14:53:00
310	3200.000	LSE	14:52:59
705	3200.500	LSE	14:52:52
340	3198.500	LSE	14:52:10
250	3198.500	LSE	14:52:10
120	3198.500	CHIX	14:52:10
57	3197.500	CHIX	14:51:59
100	3197.500	CHIX	14:51:59
124	3198.000	BATE	14:51:23
1	3198.500	LSE	14:51:22
100	3198.500	LSE	14:51:22
444	3198.500	LSE	14:51:21
71	3198.500	LSE	14:51:21
168	3198.500	LSE	14:51:21
447	3198.500	LSE	14:51:19
125	3199.000	CHIX	14:51:13
443	3198.500	LSE	14:51:11
86	3198.500	CHIX	14:51:11
82	3198.500	CHIX	14:51:11
180	3198.500	LSE	14:51:11
109	3199.000	BATE	14:51:03
102	3200.000	CHIX	14:50:25
197	3200.500	LSE	14:50:24
250	3200.500	LSE	14:50:24
230	3200.500	LSE	14:50:24
116	3200.500	BATE	14:50:24
100	3201.000	BATE	14:50:08
80	3201.000	LSE	14:50:08
250	3201.000	LSE	14:50:08
290	3201.000	LSE	14:50:08
634	3201.000	LSE	14:50:08
50	3201.500	CHIX	14:50:01
75	3201.500	CHIX	14:50:01
150	3201.500	CHIX	14:50:01
62	3201.500	CHIX	14:49:49
33	3201.500	CHIX	14:49:49
27	3201.500	CHIX	14:49:48
1	3201.500	CHIX	14:49:46
141	3200.500	LSE	14:49:22
5	3200.500	BATE	14:49:22
100	3200.500	LSE	14:49:22
100	3200.500	BATE	14:49:22
325	3200.500	LSE	14:49:20
69	3201.000	BATE	14:49:07
69	3201.000	BATE	14:49:07
1	3201.500	BATE	14:49:01
22	3201.500	CHIX	14:49:00
100	3201.500	CHIX	14:49:00
59	3201.500	CHIX	14:49:00
64	3201.500	CHIX	14:49:00
620	3202.000	LSE	14:48:54
250	3201.500	LSE	14:48:32
22	3201.500	BATE	14:48:32
23	3201.500	BATE	14:48:32
9	3201.500	BATE	14:48:32
22	3201.500	BATE	14:48:32
91	3201.500	CHIX	14:48:32
42	3201.500	BATE	14:48:32
443	3201.500	LSE	14:48:32
262	3201.500	LSE	14:48:32
733	3202.000	LSE	14:48:32
142	3202.500	CHIX	14:48:27
53	3202.000	BATE	14:48:26
51	3202.000	BATE	14:48:26
4	3201.000	CHIX	14:48:03
80	3201.000	CHIX	14:48:01
580	3201.000	LSE	14:48:01
48	3201.000	CHIX	14:48:01
43	3201.000	CHIX	14:48:01
20	3201.500	CHIX	14:47:52
60	3201.500	CHIX	14:47:52
115	3201.000	BATE	14:47:10
554	3201.000	LSE	14:47:10
98	3201.500	CHIX	14:47:01
98	3201.500	CHIX	14:47:01
57	3201.500	CHIX	14:47:01
118	3201.500	BATE	14:47:01
26	3201.500	CHIX	14:46:44
691	3201.500	LSE	14:46:44
100	3202.000	BATE	14:46:44
172	3202.000	CHIX	14:46:41
131	3202.000	CHIX	14:46:41
695	3202.000	LSE	14:46:41
146	3202.000	CHIX	14:46:00
52	3202.000	CHIX	14:46:00
75	3202.000	CHIX	14:45:49
20	3202.000	CHIX	14:45:49
668	3202.000	LSE	14:45:49
23	3202.000	BATE	14:45:49
105	3202.000	BATE	14:45:49
100	3202.000	BATE	14:45:35
85	3202.500	CHIX	14:45:11
581	3203.000	LSE	14:44:53
566	3203.500	LSE	14:44:53
573	3203.500	LSE	14:44:30
96	3204.000	CHIX	14:44:21
102	3204.000	BATE	14:44:18
13	3204.000	BATE	14:44:18
154	3204.500	LSE	14:44:11
448	3204.500	LSE	14:44:11
100	3205.000	BATE	14:44:08
116	3205.000	CHIX	14:44:08
59	3205.000	CHIX	14:44:08
100	3205.000	CHIX	14:44:08
100	3205.000	BATE	14:44:08
200	3205.000	LSE	14:44:08
400	3205.000	LSE	14:44:08
592	3205.000	LSE	14:44:08
31	3205.000	LSE	14:44:08
116	3205.500	CHIX	14:44:08
460	3205.500	LSE	14:44:07
200	3205.500	LSE	14:44:07
121	3205.500	BATE	14:44:07
84	3205.500	CHIX	14:44:07
249	3205.500	BATE	14:44:07
3	3206.000	CHIX	14:43:25
3	3206.000	CHIX	14:43:25
92	3206.000	CHIX	14:43:25
120	3205.500	BATE	14:42:52
100	3205.500	CHIX	14:42:41
41	3205.500	CHIX	14:42:41
65	3204.500	CHIX	14:42:18
31	3204.500	CHIX	14:42:18
75	3204.500	CHIX	14:42:18
150	3204.500	CHIX	14:42:18
154	3204.500	LSE	14:42:17
301	3204.500	LSE	14:42:17
380	3204.500	LSE	14:42:17
132	3204.500	BATE	14:42:17
631	3204.500	LSE	14:42:17
70	3205.000	CHIX	14:41:40
140	3205.000	CHIX	14:41:40
111	3205.000	BATE	14:41:40
680	3205.000	LSE	14:41:40
97	3205.000	CHIX	14:41:40
86	3205.500	CHIX	14:41:25
92	3205.500	CHIX	14:41:25
44	3205.500	CHIX	14:41:25
1	3205.500	CHIX	14:41:25
646	3203.500	LSE	14:40:58
53	3203.500	BATE	14:40:58
58	3203.500	BATE	14:40:58
115	3204.000	CHIX	14:40:41
600	3204.000	LSE	14:40:11
147	3204.000	CHIX	14:40:11
608	3204.500	LSE	14:40:02
93	3204.500	CHIX	14:40:02
80	3204.500	CHIX	14:40:02
116	3204.500	BATE	14:39:12
81	3204.500	CHIX	14:39:10
155	3204.500	CHIX	14:39:10
636	3204.500	LSE	14:39:10
395	3205.000	LSE	14:39:10
204	3205.000	LSE	14:39:10
104	3205.000	BATE	14:39:10
100	3205.500	CHIX	14:39:08
1	3205.500	CHIX	14:39:08
54	3205.500	BATE	14:39:07
105	3206.000	BATE	14:39:07
86	3206.000	CHIX	14:39:07
611	3206.000	LSE	14:39:07
4	3206.500	CHIX	14:38:38
36	3206.500	CHIX	14:38:37
2	3206.500	CHIX	14:38:37
1	3206.500	CHIX	14:38:37
68	3205.500	BATE	14:38:10
14	3205.500	CHIX	14:38:10
27	3205.500	CHIX	14:38:10
44	3205.500	CHIX	14:38:10
19	3205.500	BATE	14:38:10
19	3205.500	BATE	14:38:10
14	3206.000	CHIX	14:38:08
603	3206.000	LSE	14:38:08
71	3206.000	CHIX	14:38:08
21	3206.500	BATE	14:38:07
85	3206.500	BATE	14:38:07
100	3206.500	BATE	14:38:07
22	3206.500	BATE	14:38:07
676	3206.500	LSE	14:38:07
124	3207.000	CHIX	14:37:50
590	3207.000	LSE	14:37:48
102	3207.000	BATE	14:37:48
599	3207.000	LSE	14:37:41
130	3207.500	CHIX	14:37:30
201	3207.500	CHIX	14:37:30
21	3207.000	BATE	14:36:52
12	3207.000	BATE	14:36:52
90	3207.000	BATE	14:36:52
7	3207.000	BATE	14:36:52
113	3207.000	BATE	14:36:52
187	3207.500	CHIX	14:36:42
221	3207.500	CHIX	14:36:42
2	3207.500	CHIX	14:36:42
37	3207.000	LSE	14:36:26
100	3207.000	LSE	14:36:26
100	3207.000	LSE	14:36:26
232	3207.000	LSE	14:36:26
100	3207.000	LSE	14:36:26
89	3207.000	LSE	14:36:26
112	3207.000	BATE	14:36:26
292	3207.500	LSE	14:36:18
305	3207.500	LSE	14:36:18
95	3208.000	CHIX	14:36:18
2	3208.000	CHIX	14:36:18
94	3208.000	CHIX	14:36:16
280	3207.500	LSE	14:36:04
96	3207.500	LSE	14:36:04
104	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
20	3207.500	LSE	14:36:04
83	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
226	3207.500	LSE	14:36:04
40	3207.500	LSE	14:36:04
12	3207.500	BATE	14:36:04
9	3207.500	BATE	14:36:04
44	3207.500	BATE	14:36:04
76	3207.500	BATE	14:36:04
1156	3207.500	LSE	14:36:04
123	3208.000	CHIX	14:36:02
89	3208.000	BATE	14:36:02
16	3208.000	BATE	14:36:02
31	3208.000	BATE	14:36:02
3	3208.000	CHIX	14:36:02
357	3207.000	CHIX	14:35:38
77	3207.000	CHIX	14:35:38
97	3207.000	CHIX	14:35:38
1	3206.000	CHIX	14:34:47
26	3206.000	CHIX	14:34:47
46	3206.000	CHIX	14:34:47
70	3206.000	BATE	14:34:47
30	3206.000	BATE	14:34:47
54	3206.000	BATE	14:34:47
22	3206.000	CHIX	14:34:47
99	3206.000	BATE	14:34:47
82	3206.500	CHIX	14:34:33
1	3207.000	CHIX	14:34:33
644	3206.000	LSE	14:34:22
35	3206.500	CHIX	14:33:56
55	3206.500	CHIX	14:33:56
55	3206.500	CHIX	14:33:56
55	3206.500	CHIX	14:33:56
653	3206.500	LSE	14:33:56
130	3206.500	BATE	14:33:56
6	3206.500	BATE	14:33:56
100	3206.500	BATE	14:33:56
100	3207.000	CHIX	14:33:54
20	3207.000	CHIX	14:33:54
1	3207.000	CHIX	14:33:50
36	3207.000	CHIX	14:33:44
100	3207.000	CHIX	14:33:44
29	3207.000	CHIX	14:33:43
87	3207.000	CHIX	14:33:38
785	3207.000	LSE	14:33:38
96	3207.000	CHIX	14:33:38
103	3207.000	BATE	14:33:38
124	3207.000	BATE	14:33:38
599	3207.500	LSE	14:33:37
105	3207.000	BATE	14:33:25
91	3207.000	CHIX	14:33:25
15	3207.000	CHIX	14:33:25
32	3207.000	CHIX	14:33:25
21	3207.000	CHIX	14:33:25
47	3207.000	BATE	14:33:25
51	3207.000	CHIX	14:33:25
24	3207.000	BATE	14:33:25
1041	3207.000	LSE	14:33:24
194	3206.000	LSE	14:32:57
456	3206.000	BATE	14:32:52
2	3205.500	CHIX	14:32:49
4	3205.500	CHIX	14:32:48
1	3205.500	CHIX	14:32:47
2	3205.500	CHIX	14:32:47
1	3205.500	CHIX	14:32:46
3	3205.500	CHIX	14:32:45
2	3205.500	CHIX	14:32:44
3	3205.500	CHIX	14:32:43
31	3205.500	CHIX	14:32:43
1	3205.500	CHIX	14:32:43
200	3205.500	CHIX	14:32:42
91	3205.500	CHIX	14:32:42
96	3205.500	CHIX	14:32:42
2	3205.500	CHIX	14:32:35
2	3205.500	CHIX	14:32:35
26	3205.500	CHIX	14:32:30
27	3205.500	CHIX	14:32:19
31	3205.500	CHIX	14:32:18
27	3205.500	CHIX	14:32:16
35	3205.500	CHIX	14:32:15
171	3205.500	CHIX	14:32:05
94	3205.500	CHIX	14:32:05
31	3205.500	CHIX	14:32:05
555	3204.000	LSE	14:31:49
96	3204.000	BATE	14:31:49
6	3204.000	BATE	14:31:49
45	3204.000	CHIX	14:31:49
24	3204.000	BATE	14:31:49
99	3204.000	BATE	14:31:49
116	3204.500	CHIX	14:31:29
95	3204.500	CHIX	14:31:29
160	3204.500	CHIX	14:31:29
657	3204.500	LSE	14:31:29
69	3204.500	CHIX	14:31:29
100	3204.500	CHIX	14:31:29
118	3204.500	BATE	14:31:29
24	3204.000	BATE	14:30:45
104	3204.000	BATE	14:30:43
388	3204.000	CHIX	14:30:43
644	3204.000	LSE	14:30:43
652	3204.000	LSE	14:30:40
553	3204.500	LSE	14:30:00
214	3205.000	CHIX	14:29:59
597	3205.000	LSE	14:29:59
171	3205.000	BATE	14:29:59
3	3206.000	CHIX	14:29:50
43	3206.500	CHIX	14:29:50
93	3206.500	CHIX	14:29:50
55	3206.500	CHIX	14:29:50
300	3205.500	BATE	14:29:50
618	3205.500	LSE	14:29:33
1250	3205.500	LSE	14:29:33
105	3202.500	LSE	14:29:05
559	3202.500	LSE	14:29:05
38	3202.000	CHIX	14:28:53
178	3202.000	CHIX	14:28:53
216	3201.500	BATE	14:28:00
695	3201.000	LSE	14:27:25
49	3201.000	CHIX	14:27:25
63	3201.000	CHIX	14:27:25
128	3201.500	CHIX	14:27:25
99	3202.000	CHIX	14:27:25
201	3201.500	CHIX	14:26:39
185	3200.500	LSE	14:26:01
400	3200.500	LSE	14:26:01
634	3201.000	LSE	14:25:10
98	3201.000	CHIX	14:25:10
652	3201.500	LSE	14:25:10
223	3201.000	LSE	14:24:12
362	3201.000	LSE	14:24:12
101	3201.500	BATE	14:24:07
80	3202.500	CHIX	14:24:04
103	3202.500	BATE	14:24:04
120	3202.500	CHIX	14:24:04
131	3203.000	CHIX	14:24:04
201	3203.000	LSE	14:24:04
348	3203.000	LSE	14:24:04
100	3203.000	LSE	14:24:04
400	3203.000	LSE	14:24:04
21	3203.000	LSE	14:24:04
10	3203.500	CHIX	14:24:01
594	3203.500	LSE	14:23:49
430	3203.500	LSE	14:23:49
101	3203.500	CHIX	14:23:49
100	3203.500	LSE	14:23:38
100	3203.500	LSE	14:23:35
625	3204.000	LSE	14:23:35
618	3204.000	LSE	14:23:35
200	3203.500	LSE	14:23:23
137	3201.000	LSE	14:22:13
115	3201.000	BATE	14:22:13
826	3201.000	LSE	14:22:13
88	3201.000	CHIX	14:22:13
92	3201.000	CHIX	14:22:13
709	3201.500	LSE	14:21:51
60	3202.000	BATE	14:21:51
108	3200.000	BATE	14:20:24
120	3201.000	BATE	14:20:12
647	3201.000	LSE	14:20:12
2037	3201.500	LSE	14:20:06
114	3201.500	BATE	14:20:06
207	3201.500	CHIX	14:20:06
225	3201.500	LSE	14:19:38
300	3201.500	LSE	14:19:38
93	3201.500	CHIX	14:19:38
126	3201.500	CHIX	14:19:35
71	3201.500	LSE	14:19:35
553	3201.500	LSE	14:19:35
20	3201.500	CHIX	14:19:10
87	3201.500	LSE	14:19:10
238	3201.500	LSE	14:19:10
238	3201.500	LSE	14:19:10
200	3200.500	CHIX	14:17:13
701	3200.500	LSE	14:17:13
656	3200.000	LSE	14:15:59
75	3200.000	CHIX	14:15:59
94	3200.000	CHIX	14:15:59
5	3200.000	CHIX	14:15:59
83	3200.500	CHIX	14:15:59
109	3200.500	BATE	14:15:59
3	3200.500	BATE	14:15:59
611	3200.500	LSE	14:15:59
16	3200.500	BATE	14:15:59
37	3200.500	BATE	14:15:59
52	3200.500	BATE	14:15:59
558	3200.500	LSE	14:15:09
25	3201.000	LSE	14:15:05
604	3201.000	LSE	14:15:05
5	3200.000	CHIX	14:14:51
256	3200.000	LSE	14:14:32
80	3200.000	LSE	14:14:32
100	3200.000	LSE	14:14:32
100	3200.000	LSE	14:14:32
20	3200.000	LSE	14:14:32
33	3200.000	LSE	14:14:32
10	3200.000	LSE	14:13:17
609	3200.000	LSE	14:13:17
78	3200.500	BATE	14:13:15
33	3200.500	BATE	14:13:14
557	3201.000	LSE	14:13:14
1	3201.000	LSE	14:13:14
99	3202.000	CHIX	14:13:03
609	3202.500	LSE	14:12:40
127	3202.000	BATE	14:12:00
674	3202.000	LSE	14:12:00
645	3202.000	LSE	14:12:00
83	3202.500	CHIX	14:12:00
2	3202.500	CHIX	14:12:00
125	3202.500	CHIX	14:12:00
993	3203.000	LSE	14:12:00
112	3203.000	BATE	14:12:00
905	3203.500	LSE	14:12:00
93	3203.500	CHIX	14:12:00
35	3204.000	LSE	14:11:28
659	3203.500	LSE	14:10:16
100	3204.000	CHIX	14:10:02
90	3204.000	CHIX	14:10:02
10	3203.000	CHIX	14:09:04
118	3203.000	CHIX	14:09:04
567	3203.000	LSE	14:09:01
620	3204.000	LSE	14:09:01
588	3204.500	LSE	14:09:01
417	3203.500	LSE	14:08:41
285	3203.500	LSE	14:08:41
119	3204.500	BATE	14:07:34
88	3204.500	CHIX	14:07:34
165	3205.000	LSE	14:07:22
403	3205.000	LSE	14:07:22
330	3205.000	LSE	14:07:22
624	3205.500	LSE	14:07:16
18	3205.500	BATE	14:07:16
40	3205.500	BATE	14:07:16
63	3205.500	BATE	14:07:16
26	3205.500	BATE	14:07:16
87	3205.500	CHIX	14:07:16
18	3205.500	BATE	14:07:16
18	3205.500	BATE	14:07:16
96	3206.000	CHIX	14:06:49
44	3206.000	CHIX	14:06:49
379	3206.000	LSE	14:06:43
238	3206.000	LSE	14:06:43
97	3206.500	CHIX	14:06:34
28	3205.500	LSE	14:05:51
187	3205.500	LSE	14:05:33
430	3205.500	LSE	14:05:33
44	3205.500	BATE	14:05:33
116	3205.500	BATE	14:05:33
989	3206.000	LSE	14:05:33
91	3206.500	CHIX	14:05:28
700	3206.500	LSE	14:05:27
216	3206.500	LSE	14:05:27
98	3206.000	CHIX	14:04:47
826	3206.000	LSE	14:04:47
203	3206.000	LSE	14:04:47
574	3206.000	LSE	14:04:47
57	3203.500	BATE	14:02:40
57	3203.500	BATE	14:02:40
86	3204.000	CHIX	14:02:39
563	3203.500	LSE	14:02:39
57	3204.000	CHIX	14:02:39
15	3203.500	BATE	14:02:39
622	3204.000	LSE	14:02:31
30	3204.000	CHIX	14:02:31
94	3204.500	CHIX	14:02:25
369	3204.500	LSE	14:01:34
624	3204.500	LSE	14:01:33
575	3203.500	LSE	14:01:09
101	3203.500	BATE	14:01:09
99	3203.500	CHIX	14:01:09
462	3204.000	LSE	14:01:09
159	3204.000	LSE	14:01:09
412	3204.500	LSE	14:00:44
325	3204.500	LSE	14:00:44
89	3204.500	CHIX	14:00:44
107	3204.500	BATE	14:00:44
591	3205.000	LSE	14:00:43
229	3205.500	LSE	14:00:43
250	3205.500	LSE	14:00:43
11	3205.500	CHIX	14:00:31
110	3205.000	CHIX	14:00:19
93	3205.000	CHIX	14:00:19
722	3204.500	LSE	13:59:56
331	3205.000	LSE	13:59:55
81	3203.500	LSE	13:58:14
598	3203.500	LSE	13:58:14
66	3204.000	LSE	13:58:14
488	3204.000	LSE	13:58:14
568	3204.500	LSE	13:57:28
94	3205.000	CHIX	13:57:28
597	3206.500	LSE	13:57:23
414	3207.000	LSE	13:57:23
163	3207.000	LSE	13:57:23
99	3207.000	CHIX	13:57:23
100	3207.500	BATE	13:57:23
290	3208.000	LSE	13:57:22
100	3208.000	BATE	13:57:22
91	3208.500	CHIX	13:57:22
678	3208.500	LSE	13:57:22
552	3207.000	LSE	13:55:47
94	3207.000	CHIX	13:55:47
106	3207.000	BATE	13:55:47
614	3207.500	LSE	13:55:41
86	3207.500	CHIX	13:54:57
382	3208.500	LSE	13:54:30
207	3208.500	LSE	13:54:22
651	3209.500	LSE	13:54:17
115	3209.500	BATE	13:54:17
133	3210.500	CHIX	13:54:11
205	3210.500	LSE	13:54:11
89	3210.500	CHIX	13:53:18
331	3210.500	LSE	13:53:18
286	3210.500	LSE	13:53:18
3	3211.000	CHIX	13:53:13
100	3211.000	LSE	13:53:07
77	3211.000	LSE	13:53:07
475	3211.000	LSE	13:53:07
97	3209.000	BATE	13:52:14
630	3209.000	LSE	13:52:14
9	3209.000	BATE	13:52:14
98	3209.500	CHIX	13:51:58
109	3209.500	BATE	13:51:58
114	3209.500	CHIX	13:51:58
656	3210.000	LSE	13:51:58
97	3210.000	CHIX	13:51:58
3	3209.500	BATE	13:50:09
41	3209.500	BATE	13:50:02
16	3209.500	BATE	13:50:02
19	3209.500	BATE	13:50:02
18	3209.500	BATE	13:50:02
9	3209.500	BATE	13:50:02
234	3210.000	LSE	13:50:01
380	3210.000	LSE	13:50:01
156	3210.500	CHIX	13:49:59
87	3210.500	CHIX	13:49:59
76	3210.500	BATE	13:49:58
60	3210.500	LSE	13:49:54
576	3210.500	LSE	13:49:54
131	3210.500	LSE	13:49:43
586	3210.500	LSE	13:49:43
494	3210.500	LSE	13:49:43
144	3210.500	LSE	13:49:43
134	3209.500	CHIX	13:49:02
57	3210.000	BATE	13:48:59
55	3210.000	BATE	13:48:59
666	3210.000	LSE	13:48:59
119	3210.000	BATE	13:48:59
86	3210.500	CHIX	13:48:45
21	3211.000	CHIX	13:48:45
362	3210.500	LSE	13:48:23
360	3210.500	LSE	13:48:23
220	3210.500	LSE	13:48:23
617	3210.500	LSE	13:48:23
85	3210.500	CHIX	13:48:23
661	3211.000	LSE	13:48:23
36	3210.500	LSE	13:48:18
91	3209.500	CHIX	13:47:50
33	3208.500	CHIX	13:46:56
44	3208.500	CHIX	13:46:55
250	3207.000	LSE	13:46:21
438	3207.000	LSE	13:46:21
603	3208.000	LSE	13:45:14
664	3208.500	LSE	13:45:01
549	3206.500	LSE	13:44:23
87	3207.500	CHIX	13:44:00
621	3209.000	LSE	13:43:46
97	3209.500	CHIX	13:43:43
113	3209.500	BATE	13:43:43
144	3209.500	CHIX	13:43:43
637	3209.500	LSE	13:43:40
663	3210.000	LSE	13:43:40
108	3210.000	BATE	13:43:40
346	3210.500	LSE	13:43:38
589	3210.500	LSE	13:43:38
143	3210.500	LSE	13:43:38
88	3210.500	CHIX	13:43:27
556	3210.500	LSE	13:43:25
339	3205.500	LSE	13:41:00
243	3205.500	LSE	13:41:00
98	3206.500	CHIX	13:41:00
35	3207.000	BATE	13:40:37
81	3207.000	BATE	13:40:37
86	3207.500	CHIX	13:40:34
1	3208.000	BATE	13:40:33
30	3208.000	BATE	13:40:33
15	3208.000	BATE	13:40:33
27	3208.000	BATE	13:40:33
28	3208.000	BATE	13:40:33
667	3208.500	LSE	13:40:31
609	3209.000	LSE	13:40:28
132	3207.500	CHIX	13:39:56
566	3208.500	LSE	13:39:53
1	3209.000	CHIX	13:39:45
574	3208.000	LSE	13:39:10
634	3208.000	LSE	13:39:10
25	3208.500	CHIX	13:39:02
109	3206.500	LSE	13:37:47
260	3206.500	LSE	13:37:47
280	3206.000	LSE	13:37:47
24	3206.000	CHIX	13:37:47
70	3206.000	CHIX	13:37:47
129	3207.000	LSE	13:37:11
191	3207.000	LSE	13:37:11
247	3207.000	LSE	13:37:11
103	3207.000	BATE	13:37:11
8	3207.000	BATE	13:37:11
95	3207.000	CHIX	13:37:11
174	3207.500	LSE	13:37:11
332	3207.500	LSE	13:37:11
91	3207.500	LSE	13:37:11
115	3208.500	CHIX	13:36:58
733	3208.500	LSE	13:36:58
118	3208.500	BATE	13:36:58
88	3209.000	CHIX	13:36:58
625	3209.000	LSE	13:36:58
592	3209.000	LSE	13:36:58
109	3209.000	BATE	13:36:58
83	3209.000	CHIX	13:36:58
625	3207.500	LSE	13:36:08
728	3208.000	LSE	13:35:02
21	3208.500	LSE	13:34:50
99	3208.000	CHIX	13:34:50
305	3208.500	LSE	13:34:50
455	3208.500	LSE	13:34:50
78	3208.500	LSE	13:34:50
45	3208.500	BATE	13:34:50
73	3208.500	BATE	13:34:50
49	3209.000	CHIX	13:34:32
2	3209.000	BATE	13:34:31
129	3209.000	CHIX	13:34:31
755	3209.000	LSE	13:34:31
106	3209.500	BATE	13:33:54
149	3209.500	CHIX	13:33:54
119	3210.000	BATE	13:33:51
683	3210.500	LSE	13:33:50
674	3210.000	LSE	13:33:24
613	3210.500	LSE	13:33:23
515	3206.500	LSE	13:33:05
238	3206.500	LSE	13:33:05
92	3204.500	CHIX	13:31:59
29	3205.500	LSE	13:31:49
355	3205.500	LSE	13:31:49
29	3205.500	LSE	13:31:49
198	3205.500	LSE	13:31:49
57	3206.000	LSE	13:31:40
287	3206.000	LSE	13:31:40
252	3206.000	LSE	13:31:40
115	3206.000	CHIX	13:31:37
11	3206.000	CHIX	13:31:37
86	3206.000	CHIX	13:31:37
583	3207.000	LSE	13:31:28
582	3207.500	LSE	13:31:03
118	3208.000	LSE	13:30:32
333	3208.000	LSE	13:30:32
217	3208.000	LSE	13:30:32
619	3212.000	LSE	13:30:19
636	3212.000	LSE	13:30:19
979	3212.000	LSE	13:30:19
552	3213.000	LSE	13:30:17
669	3213.000	LSE	13:30:17
635	3209.000	LSE	13:29:38
85	3209.000	CHIX	13:29:38
104	3209.000	BATE	13:29:38
103	3209.000	CHIX	13:29:38
578	3209.000	LSE	13:29:38
119	3209.500	BATE	13:29:06
127	3209.500	CHIX	13:29:06
3	3209.500	BATE	13:29:06
3	3210.000	CHIX	13:28:48
1	3210.000	CHIX	13:28:48
122	3209.500	BATE	13:27:21
84	3209.500	CHIX	13:27:21
102	3209.500	BATE	13:27:21
97	3209.500	CHIX	13:27:21
84	3210.000	CHIX	13:26:51
11	3210.000	CHIX	13:24:50
57	3209.500	CHIX	13:24:50
644	3210.000	LSE	13:23:50
29	3210.000	CHIX	13:23:50
135	3210.000	CHIX	13:23:50
106	3210.000	BATE	13:23:50
122	3210.000	BATE	13:23:50
100	3211.000	CHIX	13:23:35
1	3211.000	CHIX	13:23:35
1	3211.000	CHIX	13:23:31
3	3211.000	CHIX	13:23:25
589	3210.500	LSE	13:23:17
111	3211.000	CHIX	13:22:33
1	3211.000	CHIX	13:21:34
100	3211.000	CHIX	13:21:34
169	3210.500	LSE	13:20:17
436	3210.500	LSE	13:20:17
5	3210.000	BATE	13:19:01
27	3210.000	BATE	13:19:01
31	3210.000	BATE	13:19:01
12	3210.000	BATE	13:19:01
29	3210.000	BATE	13:19:01
666	3210.000	LSE	13:19:01
92	3210.000	CHIX	13:19:01
49	3210.500	CHIX	13:18:56
48	3210.500	CHIX	13:18:56
33	3210.000	CHIX	13:17:11
1	3210.000	CHIX	13:17:10
59	3210.000	BATE	13:17:06
59	3210.000	BATE	13:17:06
107	3210.000	BATE	13:17:06
22	3210.500	CHIX	13:17:06
549	3210.500	LSE	13:17:06
74	3210.500	CHIX	13:17:06
96	3210.500	CHIX	13:17:06
9	3210.500	CHIX	13:15:26
81	3210.500	CHIX	13:15:26
1	3210.500	CHIX	13:14:13
25	3210.500	CHIX	13:14:13
588	3209.500	LSE	13:14:09
111	3209.500	BATE	13:12:41
88	3209.500	CHIX	13:11:58
100	3210.500	CHIX	13:11:51
78	3211.000	LSE	13:11:50
560	3211.000	LSE	13:11:50
79	3209.500	CHIX	13:10:13
26	3209.500	CHIX	13:10:13
88	3209.500	CHIX	13:10:13
100	3209.500	BATE	13:10:13
667	3209.500	LSE	13:10:13
120	3209.500	BATE	13:10:13
86	3209.500	CHIX	13:10:13
115	3209.500	BATE	13:07:43
124	3209.500	BATE	13:07:43
87	3209.500	CHIX	13:07:43
301	3210.000	LSE	13:06:22
287	3210.000	LSE	13:06:22
116	3210.000	CHIX	13:06:22
73	3210.500	CHIX	13:06:19
81	3210.500	CHIX	13:06:11
1	3210.500	CHIX	13:06:09
150	3210.500	CHIX	13:03:20
602	3210.500	LSE	13:03:20
67	3210.500	LSE	13:03:20
119	3211.000	LSE	13:03:18
331	3211.000	LSE	13:03:18
19	3211.000	LSE	13:03:18
91	3211.000	LSE	13:03:18
42	3211.000	LSE	13:03:18
116	3209.500	BATE	13:01:32
80	3209.500	CHIX	13:01:32
33	3210.000	BATE	13:01:32
94	3210.000	BATE	13:01:32
132	3210.000	LSE	13:01:32
344	3210.000	LSE	13:01:32
117	3210.000	LSE	13:01:32
91	3210.000	CHIX	13:01:32
595	3210.000	LSE	13:01:32
84	3210.000	CHIX	13:01:32
43	3208.000	CHIX	13:00:02
26	3208.000	CHIX	13:00:02
642	3208.500	LSE	13:00:02
144	3208.000	BATE	12:59:26
55	3208.000	BATE	12:59:26
27	3208.000	BATE	12:59:26
667	3208.000	LSE	12:59:26
110	3208.000	BATE	12:59:26
97	3208.000	CHIX	12:59:26
282	3207.000	LSE	12:57:32
355	3207.000	LSE	12:57:32
73	3208.000	CHIX	12:56:55
73	3208.000	CHIX	12:56:45
73	3208.000	CHIX	12:56:35
73	3208.000	CHIX	12:56:11
54	3208.000	CHIX	12:55:55
2	3208.000	CHIX	12:55:55
624	3204.500	LSE	12:55:15
96	3204.500	CHIX	12:55:15
91	3202.000	CHIX	12:51:54
683	3203.500	LSE	12:51:04
92	3204.500	CHIX	12:50:41
102	3205.500	BATE	12:50:21
100	3207.000	CHIX	12:50:04
128	3207.000	LSE	12:50:04
493	3207.000	LSE	12:50:04
80	3206.000	CHIX	12:48:34
95	3206.000	CHIX	12:48:34
577	3207.000	LSE	12:48:20
83	3207.000	CHIX	12:48:20
103	3207.000	BATE	12:48:20
18	3207.000	BATE	12:47:27
6	3207.000	BATE	12:47:27
118	3207.000	BATE	12:47:27
53	3207.000	BATE	12:47:27
48	3207.000	BATE	12:47:27
88	3207.500	CHIX	12:46:37
10	3207.500	CHIX	12:46:37
84	3207.500	CHIX	12:46:37
88	3208.500	CHIX	12:45:13
85	3208.500	CHIX	12:45:13
592	3209.000	LSE	12:45:13
99	3209.500	CHIX	12:42:34
649	3210.500	LSE	12:42:26
164	3211.500	LSE	12:42:10
103	3211.000	BATE	12:42:10
500	3211.500	LSE	12:42:10
129	3211.500	CHIX	12:42:10
952	3213.000	LSE	12:42:08
227	3213.000	LSE	12:42:08
97	3213.000	CHIX	12:42:08
127	3213.000	BATE	12:42:08
276	3213.500	LSE	12:42:04
106	3213.500	BATE	12:41:55
138	3213.500	BATE	12:41:55
1	3212.000	BATE	12:39:14
133	3212.000	CHIX	12:39:14
72	3212.000	CHIX	12:39:14
72	3212.000	CHIX	12:39:14
609	3212.000	LSE	12:39:14
90	3212.000	CHIX	12:39:14
33	3211.500	CHIX	12:36:14
143	3211.500	LSE	12:36:14
111	3211.500	CHIX	12:36:14
119	3211.500	LSE	12:36:14
380	3211.500	LSE	12:36:14
70	3211.500	CHIX	12:36:14
30	3211.500	CHIX	12:33:43
15	3211.500	BATE	12:33:16
90	3211.500	BATE	12:33:16
95	3211.500	CHIX	12:33:16
102	3211.500	BATE	12:33:16
104	3211.500	CHIX	12:33:16
120	3212.000	CHIX	12:33:04
610	3212.000	LSE	12:32:44
625	3212.000	LSE	12:32:44
123	3213.000	BATE	12:30:10
121	3213.000	BATE	12:30:10
97	3214.000	CHIX	12:30:10
661	3214.000	LSE	12:30:10
63	3214.500	CHIX	12:29:57
89	3214.500	CHIX	12:29:57
486	3213.500	LSE	12:29:01
100	3213.500	LSE	12:29:01
82	3213.000	CHIX	12:27:24
88	3214.000	CHIX	12:26:48
592	3214.500	LSE	12:26:38
108	3215.000	BATE	12:25:31
595	3215.500	LSE	12:25:31
88	3215.500	CHIX	12:25:31
95	3216.000	CHIX	12:24:12
89	3217.000	CHIX	12:23:13
477	3217.500	LSE	12:23:13
111	3217.500	BATE	12:23:13
165	3217.500	LSE	12:23:13
9	3218.500	BATE	12:22:07
100	3218.000	BATE	12:22:07
87	3218.000	CHIX	12:22:07
100	3218.500	BATE	12:22:07
95	3219.000	CHIX	12:21:51
633	3219.500	LSE	12:21:20
111	3219.500	BATE	12:21:20
39	3220.000	BATE	12:21:20
26	3220.000	BATE	12:21:20
54	3220.000	BATE	12:21:20
99	3218.500	CHIX	12:19:55
103	3219.000	CHIX	12:19:46
605	3219.000	LSE	12:19:46
92	3219.000	CHIX	12:19:46
97	3218.500	CHIX	12:18:35
24	3219.000	CHIX	12:17:35
140	3219.000	CHIX	12:17:35
84	3217.500	BATE	12:16:02
253	3217.500	LSE	12:16:02
23	3217.500	BATE	12:16:02
110	3217.500	BATE	12:16:02
298	3217.500	LSE	12:16:02
148	3217.500	LSE	12:15:42
499	3217.500	LSE	12:15:42
53	3217.000	CHIX	12:14:53
43	3217.000	CHIX	12:14:53
575	3217.000	LSE	12:14:52
59	3217.000	LSE	12:14:52
16	3217.500	BATE	12:14:52
10	3217.500	BATE	12:14:52
71	3217.500	BATE	12:14:52
71	3217.500	BATE	12:14:52
130	3217.500	CHIX	12:14:52
185	3216.000	LSE	12:14:12
39	3217.000	CHIX	12:13:52
26	3217.000	CHIX	12:13:52
91	3217.000	CHIX	12:12:52
51	3216.500	CHIX	12:12:21
30	3216.500	CHIX	12:12:21
47	3216.500	CHIX	12:11:44
84	3215.500	CHIX	12:08:03
89	3215.500	CHIX	12:08:03
269	3216.000	LSE	12:07:59
320	3216.000	LSE	12:07:59
100	3216.500	BATE	12:07:46
94	3216.500	CHIX	12:07:26
94	3217.000	CHIX	12:05:56
411	3217.500	LSE	12:05:56
154	3217.500	LSE	12:05:56
107	3216.500	BATE	12:04:22
9	3216.500	BATE	12:04:22
92	3216.500	CHIX	12:04:22
116	3217.000	CHIX	12:04:21
154	3218.000	LSE	12:04:01
252	3218.000	LSE	12:04:01
250	3218.000	LSE	12:04:01
117	3218.000	BATE	12:04:01
113	3218.000	CHIX	12:04:01
619	3218.000	LSE	12:03:17
663	3218.000	LSE	12:02:11
44	3218.500	BATE	12:01:55
66	3218.500	BATE	12:01:55
226	3219.000	CHIX	12:01:54
93	3220.000	CHIX	12:00:38
120	3220.000	BATE	12:00:38
618	3220.500	LSE	12:00:37
86	3221.000	CHIX	12:00:28
92	3221.000	BATE	12:00:28
17	3221.000	BATE	12:00:28
365	3222.000	LSE	12:00:28
117	3222.000	LSE	12:00:28
200	3222.000	LSE	12:00:28
705	3222.000	LSE	12:00:28
87	3222.000	CHIX	12:00:28
211	3222.000	CHIX	12:00:01
866	3222.000	LSE	12:00:01
139	3222.000	BATE	12:00:01
998	3219.500	LSE	11:59:07
23	3220.000	CHIX	11:58:27
6	3219.500	CHIX	11:57:46
56	3217.000	BATE	11:56:56
100	3217.000	BATE	11:56:56
684	3217.000	LSE	11:56:56
157	3217.000	LSE	11:56:56
95	3217.000	CHIX	11:56:56
25	3217.500	CHIX	11:56:55
107	3217.000	CHIX	11:56:47
71	3217.000	BATE	11:56:47
1279	3217.000	LSE	11:56:47
83	3217.500	CHIX	11:56:35
211	3214.500	CHIX	11:55:16
4	3214.500	CHIX	11:55:16
89	3212.000	CHIX	11:50:16
124	3212.000	BATE	11:50:16
82	3212.000	CHIX	11:50:16
528	3214.000	LSE	11:49:33
150	3214.000	LSE	11:49:33
47	3214.000	CHIX	11:49:33
40	3214.000	CHIX	11:49:33
103	3215.500	BATE	11:48:52
99	3215.500	CHIX	11:48:52
683	3216.000	LSE	11:48:16
169	3216.000	CHIX	11:48:16
80	3215.500	CHIX	11:45:33
105	3215.500	BATE	11:45:33
12	3215.500	CHIX	11:45:33
568	3215.500	LSE	11:44:05
17	3216.000	BATE	11:44:05
99	3216.000	CHIX	11:44:05
89	3216.000	CHIX	11:44:05
87	3216.000	BATE	11:44:05
557	3216.500	LSE	11:43:41
89	3216.500	CHIX	11:42:34
104	3217.000	BATE	11:41:36
614	3217.500	LSE	11:41:25
106	3218.000	BATE	11:40:27
99	3218.000	CHIX	11:40:27
548	3218.000	LSE	11:40:27
120	3218.000	BATE	11:40:27
87	3218.000	CHIX	11:40:27
86	3218.500	CHIX	11:40:15
87	3218.500	CHIX	11:38:13
681	3219.000	LSE	11:38:13
16	3218.500	LSE	11:37:41
103	3219.000	CHIX	11:37:23
108	3219.000	BATE	11:37:23
90	3219.000	CHIX	11:36:05
76	3219.000	CHIX	11:36:05
304	3219.500	LSE	11:35:45
344	3219.500	LSE	11:35:45
16	3219.500	LSE	11:35:44
16	3219.000	CHIX	11:34:03
103	3219.500	BATE	11:33:40
82	3220.000	CHIX	11:33:39
349	3220.000	LSE	11:33:39
311	3220.000	LSE	11:33:39
16	3220.000	CHIX	11:33:39
96	3220.500	CHIX	11:31:33
1	3220.500	CHIX	11:31:33
125	3221.000	CHIX	11:31:28
123	3222.500	BATE	11:31:27
587	3222.500	LSE	11:31:27
92	3222.500	CHIX	11:31:27
27	3222.000	BATE	11:29:14
75	3222.000	BATE	11:29:14
558	3222.000	LSE	11:29:14
93	3222.000	CHIX	11:29:14
90	3222.000	CHIX	11:29:14
112	3222.000	BATE	11:29:14
109	3222.000	BATE	11:27:00
119	3222.000	BATE	11:27:00
88	3222.000	CHIX	11:27:00
118	3222.000	BATE	11:27:00
556	3222.000	LSE	11:27:00
93	3222.500	CHIX	11:26:33
674	3222.500	LSE	11:26:33
93	3222.500	CHIX	11:26:33
89	3222.500	CHIX	11:26:33
200	3222.500	CHIX	11:25:24
85	3220.500	LSE	11:24:01
495	3220.500	LSE	11:24:01
1	3220.500	CHIX	11:23:37
44	3220.000	CHIX	11:22:27
1	3219.000	CHIX	11:21:43
157	3218.000	LSE	11:21:26
519	3218.000	LSE	11:21:25
149	3218.000	CHIX	11:21:25
118	3218.000	BATE	11:21:25
654	3218.000	LSE	11:21:25
100	3218.500	CHIX	11:21:02
70	3218.500	BATE	11:20:02
96	3218.500	CHIX	11:20:02
31	3218.500	BATE	11:20:02
557	3218.500	LSE	11:20:02
128	3219.000	CHIX	11:19:02
335	3219.000	LSE	11:18:02
312	3219.000	LSE	11:18:02
106	3219.500	CHIX	11:17:55
118	3218.500	BATE	11:15:28
99	3219.000	CHIX	11:15:10
150	3219.000	CHIX	11:15:10
22	3219.000	BATE	11:15:10
87	3219.000	BATE	11:15:10
131	3219.000	BATE	11:15:10
634	3219.000	LSE	11:15:10
81	3218.500	CHIX	11:14:00
598	3218.500	LSE	11:14:00
150	3218.500	CHIX	11:14:00
1	3218.500	CHIX	11:12:50
119	3217.000	BATE	11:11:16
98	3217.000	CHIX	11:11:16
581	3217.000	LSE	11:11:16
81	3217.500	CHIX	11:09:51
87	3217.500	CHIX	11:09:51
94	3217.500	CHIX	11:09:51
123	3218.000	BATE	11:09:31
125	3218.000	BATE	11:09:31
620	3218.000	LSE	11:09:31
453	3218.500	LSE	11:08:08
102	3218.500	LSE	11:08:08
158	3218.500	CHIX	11:08:08
1	3219.000	CHIX	11:08:06
99	3219.000	CHIX	11:07:29
2	3219.000	BATE	11:07:25
1	3219.000	CHIX	11:07:23
555	3219.000	LSE	11:07:14
80	3219.500	CHIX	11:06:39
80	3219.500	CHIX	11:06:39
9	3219.000	CHIX	11:05:39
114	3217.500	BATE	11:04:45
109	3218.500	BATE	11:03:49
107	3218.500	CHIX	11:03:49
63	3218.500	CHIX	11:03:49
22	3218.500	CHIX	11:02:46
224	3219.500	LSE	11:02:25
369	3219.500	LSE	11:02:25
78	3219.500	LSE	11:02:09
80	3220.000	CHIX	11:02:04
38	3220.000	BATE	11:02:04
16	3220.000	BATE	11:02:04
51	3220.000	BATE	11:02:02
88	3221.000	CHIX	11:01:16
36	3221.000	CHIX	11:01:16
45	3221.000	CHIX	11:01:16
548	3221.500	LSE	11:00:58
560	3221.500	LSE	11:00:58
33	3221.500	CHIX	10:59:53
93	3221.000	CHIX	10:58:09
121	3221.500	BATE	10:58:09
98	3221.000	CHIX	10:58:09
83	3222.500	CHIX	10:57:26
116	3222.500	BATE	10:57:26
573	3222.500	LSE	10:57:26
102	3222.500	CHIX	10:57:26
101	3223.000	BATE	10:56:17
592	3224.000	LSE	10:55:46
86	3224.000	CHIX	10:55:46
88	3224.000	CHIX	10:55:46
119	3224.000	BATE	10:55:46
662	3224.500	LSE	10:54:06
120	3224.500	BATE	10:54:06
117	3224.500	CHIX	10:54:06
64	3225.500	CHIX	10:53:55
596	3223.000	LSE	10:53:34
561	3223.000	LSE	10:53:34
215	3223.000	BATE	10:53:34
39	3223.500	LSE	10:53:31
46	3223.500	CHIX	10:52:34
47	3223.500	CHIX	10:52:34
122	3223.500	CHIX	10:51:34
82	3222.000	CHIX	10:49:57
101	3222.000	CHIX	10:49:56
648	3222.500	LSE	10:47:10
109	3222.500	BATE	10:47:10
9	3222.500	BATE	10:47:10
84	3222.500	CHIX	10:47:10
245	3222.500	BATE	10:47:10
95	3222.500	CHIX	10:47:10
82	3223.000	CHIX	10:46:37
37	3221.000	CHIX	10:45:35
9	3221.000	CHIX	10:45:35
665	3220.500	LSE	10:42:47
90	3220.500	CHIX	10:42:46
98	3220.500	CHIX	10:42:46
685	3220.500	LSE	10:42:46
95	3220.500	CHIX	10:42:46
99	3220.000	CHIX	10:41:34
88	3219.500	CHIX	10:40:25
82	3219.500	LSE	10:40:25
639	3219.500	LSE	10:40:25
471	3218.000	LSE	10:38:04
208	3218.000	LSE	10:38:04
102	3218.000	CHIX	10:38:04
100	3218.000	BATE	10:38:04
591	3218.000	LSE	10:38:04
111	3218.000	BATE	10:38:04
95	3218.000	CHIX	10:38:04
111	3218.000	BATE	10:38:04
62	3218.500	CHIX	10:37:24
25	3218.500	BATE	10:37:24
105	3218.500	BATE	10:37:24
29	3218.500	CHIX	10:37:24
91	3219.000	CHIX	10:37:24
94	3218.500	CHIX	10:34:34
2	3218.500	CHIX	10:34:34
98	3218.500	CHIX	10:34:34
636	3219.000	LSE	10:34:24
115	3219.500	CHIX	10:34:22
26	3219.500	CHIX	10:33:22
1	3219.500	CHIX	10:33:22
17	3219.500	CHIX	10:33:22
41	3219.500	CHIX	10:33:22
37	3218.500	CHIX	10:30:27
601	3218.500	LSE	10:30:27
44	3218.500	LSE	10:30:27
57	3218.500	CHIX	10:30:27
68	3219.500	CHIX	10:29:10
31	3219.500	CHIX	10:29:10
120	3219.500	BATE	10:29:10
61	3220.000	LSE	10:29:10
616	3220.000	LSE	10:29:10
999	3221.000	LSE	10:28:54
130	3221.000	BATE	10:28:54
107	3221.000	CHIX	10:28:54
119	3221.500	CHIX	10:28:52
72	3219.500	CHIX	10:27:46
449	3220.000	LSE	10:25:01
42	3220.000	LSE	10:25:01
64	3220.000	LSE	10:25:01
88	3220.000	LSE	10:25:01
106	3220.000	BATE	10:25:01
133	3221.000	CHIX	10:24:46
97	3221.000	CHIX	10:24:46
116	3221.000	BATE	10:24:46
98	3221.000	CHIX	10:24:46
122	3221.000	BATE	10:24:46
644	3221.000	LSE	10:24:46
104	3221.000	CHIX	10:24:46
564	3221.000	LSE	10:20:38
45	3221.000	LSE	10:20:38
383	3221.000	LSE	10:20:38
329	3221.000	LSE	10:20:38
93	3221.000	CHIX	10:20:38
111	3221.000	BATE	10:20:38
144	3221.000	CHIX	10:20:38
121	3221.000	BATE	10:20:38
90	3221.000	CHIX	10:20:38
952	3221.000	LSE	10:20:38
117	3221.000	BATE	10:20:38
84	3221.500	CHIX	10:19:44
29	3221.500	CHIX	10:19:44
126	3221.000	CHIX	10:18:44
50	3220.500	CHIX	10:18:00
82	3220.000	CHIX	10:17:30
97	3220.000	CHIX	10:17:30
24	3218.500	BATE	10:15:34
108	3218.500	CHIX	10:15:34
114	3218.500	BATE	10:15:34
583	3218.500	LSE	10:15:34
9	3218.500	CHIX	10:15:34
24	3218.500	CHIX	10:15:34
79	3218.500	BATE	10:15:34
74	3218.500	BATE	10:15:34
33	3218.500	BATE	10:15:34
106	3219.000	BATE	10:15:34
120	3219.000	CHIX	10:15:26
139	3219.000	CHIX	10:14:26
13	3219.000	CHIX	10:14:26
98	3219.000	CHIX	10:14:26
603	3219.000	LSE	10:14:26
8	3220.500	BATE	10:09:55
644	3220.500	LSE	10:09:55
99	3220.500	CHIX	10:09:55
100	3220.500	BATE	10:09:55
153	3220.500	CHIX	10:09:55
122	3220.500	BATE	10:09:55
589	3220.500	LSE	10:09:55
231	3220.500	CHIX	10:09:55
98	3220.500	CHIX	10:09:55
90	3220.500	CHIX	10:09:55
111	3220.500	BATE	10:09:55
658	3220.000	LSE	10:05:41
73	3220.000	BATE	10:04:49
30	3220.000	BATE	10:04:49
33	3220.000	BATE	10:04:49
142	3220.000	CHIX	10:04:49
108	3220.500	BATE	10:04:49
122	3220.500	BATE	10:04:49
94	3220.500	CHIX	10:04:49
396	3221.000	LSE	10:04:49
231	3221.000	LSE	10:04:49
163	3221.000	CHIX	10:04:49
118	3221.000	BATE	10:04:49
358	3220.500	CHIX	10:02:14
598	3219.500	LSE	09:59:44
83	3219.500	CHIX	09:58:40
122	3219.500	BATE	09:58:40
75	3220.500	CHIX	09:57:08
29	3220.500	CHIX	09:57:08
73	3220.500	BATE	09:57:07
50	3220.500	BATE	09:57:07
111	3220.500	BATE	09:57:07
91	3221.000	CHIX	09:57:06
122	3221.000	CHIX	09:57:06
621	3221.500	LSE	09:57:06
16	3220.000	CHIX	09:56:14
56	3220.000	CHIX	09:56:12
192	3220.000	BATE	09:55:32
44	3220.000	BATE	09:55:32
649	3219.000	LSE	09:54:31
1	3219.000	BATE	09:52:59
109	3219.000	CHIX	09:52:57
100	3219.000	CHIX	09:52:57
89	3218.500	CHIX	09:52:57
611	3219.000	LSE	09:52:57
30	3219.000	CHIX	09:51:06
59	3219.000	CHIX	09:51:06
588	3219.500	LSE	09:50:36
108	3219.500	BATE	09:50:36
70	3218.500	CHIX	09:49:42
613	3218.500	LSE	09:49:21
1	3217.500	CHIX	09:48:16
157	3217.500	CHIX	09:48:16
570	3217.500	LSE	09:48:15
669	3217.500	LSE	09:48:15
15	3217.000	CHIX	09:47:33
80	3217.500	CHIX	09:47:21
556	3217.000	LSE	09:47:20
638	3218.000	LSE	09:46:37
583	3218.500	LSE	09:46:01
16	3218.500	LSE	09:46:01
81	3218.500	CHIX	09:45:45
112	3218.500	BATE	09:45:45
112	3219.000	BATE	09:45:32
682	3219.000	LSE	09:45:32
38	3219.500	CHIX	09:45:25
128	3219.500	CHIX	09:45:24
26	3219.500	CHIX	09:45:24
13	3219.500	CHIX	09:45:18
170	3219.500	CHIX	09:45:18
33	3218.500	CHIX	09:44:12
41	3218.500	CHIX	09:44:12
121	3217.000	BATE	09:40:54
3	3217.000	BATE	09:40:52
24	3217.500	CHIX	09:40:52
70	3217.500	CHIX	09:40:52
636	3217.500	LSE	09:40:52
93	3217.500	CHIX	09:40:52
112	3217.500	BATE	09:40:52
122	3217.000	BATE	09:39:20
81	3217.500	CHIX	09:39:07
645	3217.500	LSE	09:39:07
43	3218.000	LSE	09:38:00
85	3218.000	CHIX	09:38:00
105	3218.000	CHIX	09:38:00
89	3218.000	CHIX	09:38:00
583	3218.500	LSE	09:37:12
553	3217.500	LSE	09:35:42
33	3218.500	BATE	09:35:28
80	3218.500	BATE	09:35:28
2	3218.500	CHIX	09:35:28
90	3218.500	CHIX	09:35:28
104	3218.500	BATE	09:35:28
69	3218.500	CHIX	09:35:28
9	3219.000	BATE	09:35:08
91	3219.000	BATE	09:35:08
39	3219.000	BATE	09:35:08
23	3218.500	CHIX	09:34:54
97	3219.000	CHIX	09:34:53
21	3218.500	LSE	09:34:15
569	3218.500	LSE	09:34:15
57	3218.500	CHIX	09:34:15
89	3219.000	CHIX	09:34:08
95	3219.000	BATE	09:33:08
46	3219.000	CHIX	09:33:08
27	3219.000	BATE	09:33:08
101	3219.000	LSE	09:33:08
537	3219.000	LSE	09:33:08
45	3219.000	CHIX	09:33:08
89	3220.000	CHIX	09:32:40
31	3220.000	CHIX	09:32:40
450	3220.000	LSE	09:32:23
234	3220.000	LSE	09:32:23
86	3220.000	LSE	09:32:23
9	3220.000	CHIX	09:32:01
111	3219.000	CHIX	09:31:35
89	3219.000	CHIX	09:31:34
104	3216.000	CHIX	09:30:10
598	3216.000	LSE	09:30:10
607	3216.000	LSE	09:28:58
29	3217.000	BATE	09:28:44
53	3217.000	BATE	09:28:44
22	3217.000	BATE	09:28:44
36	3217.000	BATE	09:28:44
81	3217.000	BATE	09:28:44
63	3217.000	BATE	09:28:44
830	3217.000	LSE	09:28:44
93	3217.000	CHIX	09:28:44
92	3215.500	CHIX	09:27:31
114	3215.500	BATE	09:27:31
84	3215.500	CHIX	09:27:31
744	3215.500	LSE	09:27:31
25	3215.500	BATE	09:27:31
134	3216.000	BATE	09:27:04
81	3217.000	CHIX	09:27:02
3	3217.000	CHIX	09:27:02
399	3215.500	LSE	09:25:58
94	3215.500	CHIX	09:25:58
226	3215.500	LSE	09:25:58
31	3215.500	CHIX	09:25:58
61	3215.500	CHIX	09:25:58
59	3212.000	LSE	09:24:33
622	3212.000	LSE	09:24:33
72	3212.000	CHIX	09:23:06
135	3212.000	CHIX	09:23:06
13	3212.000	CHIX	09:23:02
90	3212.000	CHIX	09:21:14
17	3213.000	CHIX	09:21:04
100	3213.000	CHIX	09:21:04
110	3213.000	CHIX	09:21:04
120	3212.500	BATE	09:20:50
500	3213.000	LSE	09:20:39
150	3213.000	LSE	09:20:39
2	3211.500	CHIX	09:19:00
99	3212.000	CHIX	09:18:57
605	3213.500	LSE	09:18:53
118	3213.500	BATE	09:18:53
132	3213.500	CHIX	09:18:53
158	3214.500	CHIX	09:18:18
139	3214.500	BATE	09:18:18
551	3215.000	LSE	09:18:12
100	3215.000	LSE	09:18:12
156	3215.000	BATE	09:18:12
107	3215.500	CHIX	09:17:23
120	3216.000	BATE	09:17:20
122	3215.500	BATE	09:17:20
16	3215.500	CHIX	09:17:08
99	3213.500	CHIX	09:15:19
584	3213.500	LSE	09:15:19
77	3213.500	CHIX	09:15:19
16	3213.500	CHIX	09:15:19
82	3214.000	CHIX	09:15:09
24	3214.000	CHIX	09:13:46
101	3214.000	CHIX	09:13:46
36	3214.000	CHIX	09:13:46
58	3214.000	CHIX	09:13:46
72	3214.000	CHIX	09:12:46
37	3213.500	CHIX	09:12:46
103	3213.000	BATE	09:11:16
90	3213.500	CHIX	09:09:59
305	3213.500	LSE	09:09:59
321	3213.500	LSE	09:09:59
92	3214.500	CHIX	09:09:33
114	3214.500	BATE	09:09:33
123	3215.500	BATE	09:08:55
110	3215.500	CHIX	09:08:55
100	3216.000	BATE	09:08:55
593	3216.000	LSE	09:08:55
132	3216.000	CHIX	09:08:55
89	3216.000	LSE	09:08:54
58	3213.500	CHIX	09:06:55
34	3213.500	CHIX	09:06:54
670	3214.000	LSE	09:06:54
127	3214.500	BATE	09:06:34
10	3214.500	BATE	09:06:34
92	3215.000	CHIX	09:06:12
71	3216.500	CHIX	09:05:41
28	3216.500	CHIX	09:05:30
87	3218.000	CHIX	09:05:27
583	3218.500	LSE	09:05:27
93	3218.500	CHIX	09:05:27
82	3218.500	CHIX	09:05:27
140	3218.500	BATE	09:05:27
62	3218.000	CHIX	09:04:00
127	3217.500	CHIX	09:03:13
83	3217.000	CHIX	09:03:13
121	3217.000	BATE	09:03:13
565	3217.500	LSE	09:02:55
118	3218.500	BATE	09:02:03
621	3219.000	LSE	09:02:03
114	3219.000	CHIX	09:02:03
98	3219.000	CHIX	09:02:03
571	3219.500	LSE	09:00:03
111	3220.000	BATE	09:00:03
116	3220.000	BATE	09:00:03
112	3220.000	CHIX	09:00:03
91	3222.500	CHIX	09:00:02
96	3222.500	CHIX	09:00:02
80	3221.500	CHIX	08:58:41
682	3222.000	LSE	08:58:41
10	3222.000	BATE	08:58:41
189	3222.000	BATE	08:58:41
89	3222.000	CHIX	08:58:15
532	3222.000	LSE	08:58:15
137	3222.000	LSE	08:58:15
99	3222.500	CHIX	08:58:14
597	3219.000	LSE	08:57:23
207	3217.000	CHIX	08:56:30
92	3215.500	CHIX	08:54:14
627	3217.000	LSE	08:53:27
85	3217.000	CHIX	08:53:27
117	3217.000	BATE	08:53:27
105	3218.500	BATE	08:53:27
892	3218.500	LSE	08:53:27
113	3218.500	BATE	08:53:27
82	3218.500	CHIX	08:53:27
152	3218.500	BATE	08:53:27
93	3219.000	CHIX	08:52:48
1140	3219.000	LSE	08:52:48
74	3220.000	CHIX	08:52:48
11	3220.000	CHIX	08:52:48
100	3219.000	LSE	08:52:48
186	3220.500	CHIX	08:52:42
100	3214.000	CHIX	08:50:41
966	3212.500	LSE	08:50:16
171	3212.500	BATE	08:50:16
98	3213.000	CHIX	08:50:16
58	3213.000	CHIX	08:49:38
14	3213.000	CHIX	08:49:38
8	3213.000	CHIX	08:49:38
149	3211.500	CHIX	08:48:07
146	3212.000	BATE	08:48:02
106	3212.000	BATE	08:48:02
99	3212.500	CHIX	08:47:56
15	3212.500	CHIX	08:47:56
90	3211.000	CHIX	08:46:07
151	3211.000	CHIX	08:46:07
97	3211.000	CHIX	08:44:06
662	3211.000	LSE	08:43:24
84	3211.000	CHIX	08:43:24
95	3212.000	CHIX	08:41:54
101	3213.500	BATE	08:41:36
602	3213.500	LSE	08:41:36
80	3214.000	CHIX	08:41:36
34	3214.000	CHIX	08:41:36
83	3214.000	CHIX	08:41:36
100	3214.000	CHIX	08:41:36
557	3214.500	LSE	08:41:13
108	3214.500	BATE	08:41:13
86	3215.000	CHIX	08:40:52
150	3215.000	BATE	08:40:52
76	3215.500	LSE	08:40:51
604	3215.500	LSE	08:40:51
146	3216.000	CHIX	08:40:44
23	3214.000	LSE	08:39:29
94	3214.500	CHIX	08:39:25
103	3212.500	BATE	08:38:07
432	3212.500	LSE	08:38:07
220	3212.500	LSE	08:38:07
119	3212.500	BATE	08:38:07
108	3212.500	CHIX	08:38:07
110	3213.000	CHIX	08:37:56
39	3213.000	CHIX	08:37:56
146	3209.500	CHIX	08:36:14
109	3210.000	BATE	08:36:12
64	3210.000	BATE	08:36:12
75	3210.000	BATE	08:36:12
7	3211.000	CHIX	08:35:58
100	3211.000	BATE	08:35:58
620	3211.500	LSE	08:35:58
50	3211.500	CHIX	08:35:58
56	3211.500	CHIX	08:35:58
123	3211.500	CHIX	08:35:58
89	3211.000	CHIX	08:32:51
17	3211.000	CHIX	08:32:51
95	3211.000	CHIX	08:32:49
39	3211.000	CHIX	08:32:49
22	3210.500	BATE	08:32:42
78	3210.500	BATE	08:32:42
648	3212.000	LSE	08:31:59
56	3210.000	CHIX	08:31:12
38	3210.000	CHIX	08:31:12
3	3210.000	CHIX	08:31:12
90	3210.000	CHIX	08:31:12
116	3211.500	BATE	08:30:33
91	3211.500	CHIX	08:30:33
14	3212.000	CHIX	08:30:26
81	3212.000	CHIX	08:30:26
96	3212.000	CHIX	08:30:26
647	3213.000	LSE	08:30:24
97	3213.000	BATE	08:30:24
25	3213.000	BATE	08:30:17
123	3213.000	BATE	08:30:17
90	3213.500	CHIX	08:30:00
637	3213.500	LSE	08:30:00
96	3213.500	CHIX	08:30:00
42	3213.500	CHIX	08:29:40
99	3213.500	CHIX	08:29:14
1	3214.000	CHIX	08:29:14
140	3213.500	BATE	08:28:53
90	3213.000	CHIX	08:27:42
92	3213.500	CHIX	08:27:17
135	3215.000	CHIX	08:27:08
93	3215.000	CHIX	08:27:08
682	3215.000	LSE	08:27:08
110	3210.000	BATE	08:25:07
125	3211.000	BATE	08:24:37
139	3211.500	CHIX	08:24:37
637	3211.500	LSE	08:24:37
101	3211.500	BATE	08:24:37
135	3211.500	CHIX	08:24:37
82	3212.500	CHIX	08:22:52
195	3212.500	BATE	08:22:52
140	3213.000	CHIX	08:22:45
165	3213.000	BATE	08:22:45
27	3213.000	BATE	08:22:45
75	3213.000	BATE	08:22:45
104	3213.000	BATE	08:22:45
188	3213.500	LSE	08:22:45
487	3213.500	LSE	08:22:45
92	3213.500	CHIX	08:22:45
141	3211.500	CHIX	08:21:39
488	3211.500	CHIX	08:21:39
624	3212.000	LSE	08:21:39
680	3208.500	LSE	08:18:38
94	3208.500	CHIX	08:18:09
119	3209.500	BATE	08:18:09
66	3209.500	BATE	08:18:09
87	3209.500	CHIX	08:18:09
8	3209.500	CHIX	08:18:09
129	3209.500	CHIX	08:18:09
48	3209.500	BATE	08:18:09
256	3209.500	LSE	08:18:09
410	3209.500	LSE	08:18:09
87	3209.500	CHIX	08:18:09
100	3210.000	BATE	08:18:01
4	3210.000	BATE	08:18:01
22	3210.000	BATE	08:18:01
11	3210.000	BATE	08:18:01
86	3210.000	BATE	08:18:01
9	3210.000	CHIX	08:17:14
100	3210.000	CHIX	08:17:14
58	3210.000	BATE	08:17:09
141	3210.500	LSE	08:17:05
282	3210.500	LSE	08:17:05
223	3210.500	LSE	08:17:05
182	3211.000	CHIX	08:17:05
225	3204.500	LSE	08:15:02
452	3204.500	LSE	08:15:02
104	3204.500	CHIX	08:15:02
84	3204.500	CHIX	08:15:02
632	3204.000	LSE	08:14:15
49	3204.000	BATE	08:14:11
61	3204.000	BATE	08:14:11
82	3205.000	CHIX	08:14:11
80	3205.000	CHIX	08:14:11
607	3205.000	LSE	08:14:09
116	3205.000	CHIX	08:13:29
637	3205.000	LSE	08:13:29
22	3205.500	BATE	08:13:29
80	3205.500	BATE	08:13:29
89	3206.000	CHIX	08:13:29
626	3206.500	LSE	08:13:29
12	3207.500	BATE	08:12:30
16	3207.500	BATE	08:12:30
33	3207.500	BATE	08:12:30
597	3207.500	LSE	08:12:30
94	3207.500	CHIX	08:12:30
82	3207.500	CHIX	08:12:30
25	3207.500	BATE	08:12:30
14	3207.500	BATE	08:12:30
102	3208.000	CHIX	08:12:24
210	3208.000	LSE	08:12:07
10	3208.500	CHIX	08:12:05
109	3208.500	BATE	08:11:01
432	3208.500	LSE	08:11:01
14	3208.500	BATE	08:11:01
117	3208.500	LSE	08:11:01
90	3209.500	CHIX	08:10:53
14	3209.500	CHIX	08:10:53
191	3209.000	LSE	08:10:44
391	3209.000	LSE	08:10:43
158	3209.500	BATE	08:10:28
75	3209.500	CHIX	08:10:27
99	3210.000	CHIX	08:10:27
679	3211.000	LSE	08:10:24
88	3211.000	CHIX	08:10:24
74	3211.500	BATE	08:10:24
290	3211.500	BATE	08:10:24
119	3211.500	BATE	08:10:24
129	3211.500	CHIX	08:10:03
133	3211.500	CHIX	08:10:03
105	3211.500	CHIX	08:10:03
122	3210.000	CHIX	08:09:16
572	3207.000	LSE	08:08:38
89	3207.500	CHIX	08:08:36
550	3207.500	LSE	08:08:27
75	3207.500	CHIX	08:08:20
559	3206.000	LSE	08:08:16
115	3207.000	BATE	08:07:23
119	3207.000	CHIX	08:07:23
230	3208.000	CHIX	08:07:20
128	3207.000	CHIX	08:06:29
115	3207.000	BATE	08:06:28
104	3207.000	BATE	08:06:28
119	3207.500	BATE	08:06:28
99	3204.500	CHIX	08:05:22
349	3206.000	CHIX	08:05:14
636	3206.000	LSE	08:05:14
108	3205.500	BATE	08:05:14
179	3205.500	BATE	08:05:14
108	3206.500	BATE	08:05:14
649	3207.000	LSE	08:04:51
34	3207.000	LSE	08:04:51
87	3207.000	CHIX	08:04:25
96	3207.000	CHIX	08:04:25
555	3207.500	LSE	08:04:25
593	3206.500	LSE	08:04:07
499	3207.000	CHIX	08:04:07
92	3207.000	CHIX	08:02:53
10	3206.000	CHIX	08:02:11
73	3206.000	CHIX	08:02:08
20	3206.500	BATE	08:02:08
106	3206.500	BATE	08:02:08
9	3207.000	LSE	08:02:08
44	3206.500	BATE	08:02:08
656	3207.000	LSE	08:02:08
97	3207.000	CHIX	08:02:08
110	3207.000	BATE	08:02:08
111	3207.000	BATE	08:02:08
306	3209.000	CHIX	08:01:56
8	3207.000	BATE	08:01:53
633	3208.000	LSE	08:01:05
151	3209.500	CHIX	08:00:56
864	3209.000	LSE	08:00:56
97	3209.500	CHIX	08:00:56

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

POSDXLFLLXLBBBD

Date		Source	Headline
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
3rd Apr 2024	2:00 pm	RNS	Director/PDMR Shareholding
3rd 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