Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

6th Apr 2022 07:00

RNS Number : 3853H

British American Tobacco PLC

06 April 2022

British American Tobacco p.l.c.

06 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:	05 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3255.50p
Lowest price paid per share (pence):	3137.00p
Volume weighted average price paid per share (pence):	3199.6821p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 174,864,066 of its shares in Treasury. The Company has 2,281,758,495 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 05 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	05/04/2022	350,000	3,198.7480	LSE
British American Tobacco p.l.c.	GB0002875804	05/04/2022	72,000	3,203.0967	CHIX
British American Tobacco p.l.c.	GB0002875804	05/04/2022	38,000	3,201.8163	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
387	3218.500	LSE	16:27:15
66	3218.500	CHIX	16:27:15
689	3218.500	LSE	16:27:15
6	3218.500	LSE	16:26:54
3	3218.500	LSE	16:26:54
129	3218.500	LSE	16:26:54
148	3218.500	LSE	16:26:54
548	3218.500	LSE	16:26:54
498	3218.000	LSE	16:26:42
3	3218.000	CHIX	16:26:42
29	3218.000	CHIX	16:26:42
21	3218.000	CHIX	16:26:42
22	3218.000	CHIX	16:26:42
7	3218.000	CHIX	16:26:42
5	3218.000	CHIX	16:26:42
72	3218.000	LSE	16:26:42
30	3218.000	LSE	16:26:42
6	3218.000	LSE	16:26:42
250	3218.000	LSE	16:26:42
804	3218.000	LSE	16:26:42
15	3218.000	LSE	16:26:42
89	3218.000	LSE	16:26:42
118	3218.000	LSE	16:26:42
83	3217.500	CHIX	16:26:32
114	3217.500	CHIX	16:26:17
39	3218.000	BATE	16:26:16
23	3218.000	BATE	16:26:16
7	3218.000	BATE	16:26:01
132	3218.000	BATE	16:26:01
34	3218.000	BATE	16:26:01
7	3218.000	BATE	16:26:01
34	3218.000	BATE	16:26:01
93	3217.000	BATE	16:26:01
18	3217.000	BATE	16:26:01
103	3218.000	CHIX	16:25:58
8	3218.000	CHIX	16:25:58
9	3218.000	CHIX	16:25:58
5	3218.000	CHIX	16:25:58
89	3217.500	CHIX	16:25:38
135	3217.500	CHIX	16:25:38
23	3217.500	LSE	16:25:27
594	3217.500	LSE	16:25:27
597	3218.500	LSE	16:25:02
5	3218.500	LSE	16:25:02
684	3218.500	LSE	16:25:02
53	3219.000	CHIX	16:24:58
34	3219.000	CHIX	16:24:58
94	3219.000	CHIX	16:24:58
95	3219.000	CHIX	16:24:58
15	3218.500	LSE	16:24:58
106	3219.000	BATE	16:24:35
566	3219.000	LSE	16:24:35
66	3219.000	LSE	16:24:35
83	3219.500	CHIX	16:24:11
122	3219.500	BATE	16:24:11
15	3219.500	CHIX	16:24:11
390	3219.000	LSE	16:23:51
231	3219.000	LSE	16:23:51
21	3219.000	CHIX	16:23:35
46	3219.000	CHIX	16:23:35
90	3219.000	CHIX	16:23:35
156	3218.500	CHIX	16:22:58
117	3218.500	CHIX	16:22:58
605	3218.500	LSE	16:22:58
28	3218.500	LSE	16:22:58
76	3218.500	BATE	16:22:58
29	3218.500	BATE	16:22:58
616	3218.500	LSE	16:22:50
101	3219.000	CHIX	16:22:07
13	3219.000	CHIX	16:22:07
654	3219.000	LSE	16:22:07
24	3219.000	BATE	16:21:41
2	3219.000	BATE	16:21:41
9	3219.000	BATE	16:21:40
106	3219.000	BATE	16:21:40
94	3219.000	CHIX	16:21:40
38	3219.000	BATE	16:21:40
37	3219.000	BATE	16:21:40
38	3219.000	BATE	16:21:40
6	3219.500	BATE	16:21:40
73	3219.000	CHIX	16:21:17
15	3219.000	CHIX	16:21:17
18	3219.500	CHIX	16:21:15
65	3219.500	CHIX	16:20:40
20	3219.500	CHIX	16:20:40
56	3219.500	CHIX	16:20:40
87	3219.500	CHIX	16:20:40
25	3219.500	CHIX	16:20:40
23	3219.500	CHIX	16:20:40
90	3218.000	CHIX	16:19:28
321	3218.000	LSE	16:19:21
250	3218.000	LSE	16:19:21
59	3218.000	LSE	16:19:21
86	3218.000	CHIX	16:19:21
3	3218.000	CHIX	16:19:11
611	3217.500	LSE	16:19:03
85	3217.500	CHIX	16:19:03
85	3217.500	CHIX	16:19:03
121	3218.000	BATE	16:19:03
5	3218.500	CHIX	16:18:28
87	3218.500	CHIX	16:18:20
112	3217.500	CHIX	16:17:31
15	3217.500	BATE	16:17:31
92	3217.500	BATE	16:17:31
93	3217.500	CHIX	16:17:31
675	3217.500	LSE	16:17:31
2	3218.000	LSE	16:17:06
7	3218.000	LSE	16:17:06
45	3216.000	CHIX	16:16:22
20	3216.500	CHIX	16:16:06
100	3216.500	CHIX	16:16:06
686	3216.500	LSE	16:16:06
93	3216.500	BATE	16:16:06
28	3216.500	BATE	16:16:06
648	3217.000	LSE	16:16:02
111	3217.000	BATE	16:16:02
138	3217.500	CHIX	16:15:29
76	3217.500	CHIX	16:14:51
28	3217.500	CHIX	16:14:51
71	3217.500	CHIX	16:14:49
234	3217.000	CHIX	16:14:49
106	3216.000	BATE	16:13:01
96	3217.000	CHIX	16:12:59
109	3217.000	BATE	16:12:59
86	3217.000	CHIX	16:12:59
177	3217.500	CHIX	16:12:52
94	3216.000	CHIX	16:11:37
102	3216.000	BATE	16:11:34
719	3216.000	LSE	16:11:34
38	3216.500	CHIX	16:11:17
4	3216.500	CHIX	16:11:14
2	3216.500	CHIX	16:11:12
6	3216.500	CHIX	16:11:11
87	3215.500	BATE	16:10:28
207	3215.500	CHIX	16:10:27
144	3216.000	CHIX	16:10:13
90	3214.500	CHIX	16:08:28
95	3215.000	CHIX	16:08:27
90	3215.000	CHIX	16:08:27
624	3215.000	LSE	16:08:27
95	3215.500	CHIX	16:08:24
122	3214.000	BATE	16:07:22
11	3214.500	BATE	16:07:00
113	3214.500	BATE	16:07:00
87	3214.500	CHIX	16:07:00
23	3215.000	BATE	16:06:21
62	3215.500	CHIX	16:06:01
18	3215.500	CHIX	16:06:01
142	3215.500	CHIX	16:06:01
15	3215.500	CHIX	16:06:01
725	3215.500	LSE	16:06:01
7	3215.500	CHIX	16:06:01
91	3215.500	CHIX	16:06:01
112	3216.000	CHIX	16:05:03
120	3215.000	BATE	16:04:05
105	3215.500	CHIX	16:03:56
145	3215.500	CHIX	16:03:56
253	3216.000	LSE	16:03:56
300	3216.000	LSE	16:03:56
32	3216.000	LSE	16:03:56
431	3216.500	LSE	16:03:42
281	3216.500	LSE	16:03:42
133	3216.500	BATE	16:03:42
602	3217.000	LSE	16:03:29
42	3217.000	CHIX	16:03:29
70	3217.000	CHIX	16:03:29
124	3217.000	BATE	16:03:29
87	3217.000	CHIX	16:03:29
88	3217.500	CHIX	16:02:58
299	3218.000	LSE	16:02:39
89	3217.500	CHIX	16:02:39
46	3217.500	CHIX	16:02:34
40	3217.500	CHIX	16:02:34
4	3217.000	CHIX	16:02:22
635	3216.500	LSE	16:01:09
10	3217.000	BATE	16:00:41
107	3217.000	BATE	16:00:30
637	3217.000	LSE	16:00:30
125	3217.000	CHIX	16:00:30
155	3217.000	CHIX	16:00:30
87	3217.500	CHIX	15:59:59
243	3217.500	LSE	15:59:59
262	3217.500	LSE	15:59:59
140	3217.500	LSE	15:59:59
55	3218.000	BATE	15:58:46
67	3218.000	BATE	15:58:46
420	3218.500	LSE	15:58:39
277	3218.500	LSE	15:58:39
162	3219.000	CHIX	15:58:39
34	3219.000	CHIX	15:58:39
691	3219.000	LSE	15:58:39
105	3219.000	BATE	15:58:39
62	3219.500	CHIX	15:57:57
44	3219.500	CHIX	15:57:43
100	3219.500	CHIX	15:57:43
611	3219.500	LSE	15:57:43
89	3219.500	CHIX	15:57:43
29	3219.000	LSE	15:57:14
44	3219.000	CHIX	15:57:14
124	3220.000	BATE	15:57:14
46	3220.500	LSE	15:57:14
594	3220.500	LSE	15:57:14
746	3221.000	LSE	15:57:14
82	3221.000	CHIX	15:57:14
222	3221.000	CHIX	15:57:14
2	3220.000	CHIX	15:55:40
8	3219.500	CHIX	15:55:39
400	3219.000	LSE	15:55:38
46	3219.500	CHIX	15:55:37
91	3219.500	CHIX	15:55:37
18	3219.000	LSE	15:55:20
625	3218.500	LSE	15:54:47
105	3219.000	BATE	15:54:41
330	3219.000	LSE	15:54:41
83	3219.000	CHIX	15:54:41
300	3219.000	LSE	15:54:41
160	3219.000	CHIX	15:54:41
538	3219.500	LSE	15:54:27
300	3219.500	LSE	15:54:26
94	3220.000	CHIX	15:54:10
104	3220.000	BATE	15:54:10
126	3220.000	BATE	15:54:10
118	3220.500	BATE	15:54:04
5	3221.000	BATE	15:54:04
913	3220.500	LSE	15:53:57
122	3221.000	LSE	15:53:54
200	3220.500	LSE	15:53:42
100	3219.000	CHIX	15:52:31
24	3219.000	CHIX	15:52:31
4	3219.000	CHIX	15:52:07
3	3219.000	CHIX	15:51:38
28	3219.000	CHIX	15:51:29
4	3219.000	CHIX	15:51:29
68	3219.000	CHIX	15:51:29
21	3219.000	CHIX	15:51:29
25	3219.000	CHIX	15:51:29
5	3218.500	BATE	15:51:18
858	3218.500	LSE	15:51:15
118	3218.500	BATE	15:51:15
119	3219.000	BATE	15:51:10
884	3219.500	LSE	15:51:10
124	3219.500	LSE	15:51:10
5	3218.500	CHIX	15:50:51
158	3217.000	CHIX	15:50:11
100	3217.000	CHIX	15:50:11
352	3217.000	LSE	15:50:11
200	3217.000	LSE	15:50:11
100	3217.000	LSE	15:50:11
117	3217.500	LSE	15:50:11
250	3217.500	LSE	15:50:11
343	3216.500	CHIX	15:49:54
33	3215.500	CHIX	15:48:08
134	3215.500	CHIX	15:48:08
400	3215.500	LSE	15:48:08
178	3215.500	CHIX	15:47:14
764	3215.500	LSE	15:47:14
102	3215.500	BATE	15:47:14
172	3215.500	BATE	15:47:14
83	3215.000	CHIX	15:46:20
88	3215.000	CHIX	15:46:20
335	3214.500	LSE	15:46:06
337	3214.500	LSE	15:46:06
86	3213.000	CHIX	15:45:16
2	3213.000	CHIX	15:45:08
92	3213.000	CHIX	15:44:57
800	3213.000	LSE	15:44:53
2	3213.000	BATE	15:44:53
8	3213.000	BATE	15:44:38
100	3213.000	BATE	15:44:38
6	3213.000	BATE	15:44:36
128	3213.000	LSE	15:44:16
452	3213.000	LSE	15:44:16
118	3213.000	LSE	15:44:16
87	3213.000	CHIX	15:44:16
87	3212.500	LSE	15:43:21
500	3212.500	LSE	15:43:21
21	3214.000	CHIX	15:42:56
114	3214.000	CHIX	15:42:56
207	3214.000	LSE	15:42:43
421	3214.000	LSE	15:42:43
421	3214.000	LSE	15:42:43
207	3214.000	LSE	15:42:43
13	3213.500	CHIX	15:42:33
57	3213.500	CHIX	15:42:33
66	3213.500	CHIX	15:42:33
66	3213.500	CHIX	15:42:33
676	3213.000	LSE	15:41:38
124	3212.000	BATE	15:40:59
612	3212.500	LSE	15:40:59
67	3213.500	CHIX	15:40:44
19	3213.500	CHIX	15:40:44
588	3213.000	LSE	15:40:34
116	3213.000	BATE	15:40:34
162	3214.000	CHIX	15:40:31
41	3214.000	CHIX	15:40:31
355	3213.500	LSE	15:39:38
156	3213.500	LSE	15:39:38
117	3213.500	LSE	15:39:38
158	3213.500	LSE	15:39:38
305	3213.500	LSE	15:39:38
250	3213.500	LSE	15:39:38
184	3213.000	CHIX	15:39:38
891	3213.500	LSE	15:39:38
99	3213.000	CHIX	15:39:38
6	3213.500	CHIX	15:39:24
159	3213.000	CHIX	15:39:15
84	3211.000	CHIX	15:38:21
4	3210.500	CHIX	15:38:10
14	3210.000	CHIX	15:38:07
140	3208.500	CHIX	15:37:26
122	3208.500	BATE	15:37:26
250	3209.500	LSE	15:36:37
1259	3209.500	LSE	15:36:37
80	3207.000	CHIX	15:35:15
122	3209.000	BATE	15:34:55
97	3209.000	CHIX	15:34:55
374	3210.000	LSE	15:34:35
271	3210.000	LSE	15:34:35
82	3210.500	CHIX	15:34:33
145	3212.000	CHIX	15:34:16
587	3212.000	LSE	15:34:16
111	3212.000	BATE	15:34:16
643	3212.500	LSE	15:33:43
83	3213.500	CHIX	15:33:26
5	3212.500	CHIX	15:33:04
123	3212.500	CHIX	15:32:42
2	3212.500	CHIX	15:32:42
205	3212.000	LSE	15:32:20
101	3212.000	BATE	15:32:20
257	3212.000	LSE	15:32:20
122	3212.000	BATE	15:32:20
195	3212.000	LSE	15:32:20
727	3213.000	LSE	15:32:20
137	3213.000	CHIX	15:32:20
31	3213.000	BATE	15:32:20
99	3213.000	BATE	15:32:20
219	3214.000	CHIX	15:32:11
89	3211.500	CHIX	15:29:54
99	3211.500	CHIX	15:29:54
83	3211.500	CHIX	15:29:54
633	3211.500	LSE	15:29:54
90	3212.000	CHIX	15:29:53
675	3212.000	LSE	15:29:53
94	3210.000	CHIX	15:28:36
87	3210.000	CHIX	15:28:36
113	3210.000	BATE	15:28:36
104	3210.000	BATE	15:28:36
697	3211.500	LSE	15:28:28
100	3212.000	CHIX	15:28:23
27	3212.000	CHIX	15:28:23
300	3211.500	LSE	15:28:06
397	3211.500	LSE	15:28:06
608	3209.000	LSE	15:27:06
76	3209.000	LSE	15:27:06
673	3209.000	LSE	15:26:25
300	3209.500	LSE	15:26:07
365	3209.500	LSE	15:26:07
170	3210.000	CHIX	15:26:01
2	3210.000	CHIX	15:26:01
32	3210.500	CHIX	15:25:56
6	3210.500	CHIX	15:25:54
93	3210.500	CHIX	15:24:40
119	3211.500	BATE	15:24:15
594	3212.000	LSE	15:24:15
130	3212.000	LSE	15:24:15
149	3212.500	CHIX	15:24:12
6	3212.500	CHIX	15:24:12
63	3212.500	CHIX	15:24:11
20	3212.500	CHIX	15:24:11
81	3212.500	CHIX	15:24:07
91	3212.500	CHIX	15:23:47
56	3212.500	LSE	15:23:46
627	3212.500	LSE	15:23:46
113	3212.500	BATE	15:23:46
97	3213.000	CHIX	15:23:43
8	3213.000	CHIX	15:22:20
8	3213.000	CHIX	15:22:20
4	3212.500	CHIX	15:22:20
659	3213.000	LSE	15:22:17
11	3213.000	LSE	15:22:17
11	3213.500	BATE	15:22:01
82	3213.500	CHIX	15:22:01
96	3213.500	BATE	15:22:01
523	3214.000	LSE	15:21:58
73	3214.000	LSE	15:21:58
123	3213.500	CHIX	15:21:22
7	3213.500	CHIX	15:21:22
24	3213.500	CHIX	15:21:22
3	3213.500	CHIX	15:21:22
632	3213.000	LSE	15:21:13
65	3213.000	CHIX	15:21:13
24	3213.000	CHIX	15:21:13
135	3212.500	CHIX	15:19:57
119	3213.000	BATE	15:19:43
88	3213.000	BATE	15:19:43
18	3213.000	BATE	15:19:43
276	3213.500	LSE	15:19:39
377	3213.500	LSE	15:19:39
400	3214.000	LSE	15:19:02
400	3214.000	LSE	15:19:02
112	3213.500	BATE	15:18:43
17	3214.000	LSE	15:18:43
650	3214.000	LSE	15:18:43
98	3215.000	CHIX	15:18:38
95	3215.000	CHIX	15:18:38
26	3215.000	CHIX	15:18:38
29	3215.000	CHIX	15:18:38
27	3215.000	CHIX	15:18:38
5	3215.000	CHIX	15:18:38
3	3214.000	CHIX	15:18:03
626	3211.500	LSE	15:17:23
45	3212.500	CHIX	15:17:10
180	3212.500	CHIX	15:17:10
98	3212.500	CHIX	15:17:10
1	3212.500	CHIX	15:17:10
12	3212.500	CHIX	15:17:10
98	3212.000	CHIX	15:16:42
723	3212.500	LSE	15:16:42
108	3208.500	BATE	15:15:38
559	3209.500	LSE	15:15:04
131	3209.500	LSE	15:15:04
110	3210.500	CHIX	15:15:00
235	3211.500	LSE	15:14:53
211	3211.500	LSE	15:14:53
24	3211.500	CHIX	15:14:53
660	3212.000	LSE	15:14:30
1	3213.000	CHIX	15:14:08
85	3213.000	CHIX	15:14:08
101	3213.000	BATE	15:13:56
99	3214.000	CHIX	15:13:42
84	3215.500	CHIX	15:13:06
121	3215.500	BATE	15:13:05
86	3215.500	CHIX	15:13:05
137	3216.000	BATE	15:12:58
260	3217.000	LSE	15:12:54
452	3217.000	LSE	15:12:54
299	3217.000	LSE	15:12:54
316	3217.000	LSE	15:12:54
88	3217.000	CHIX	15:12:28
715	3217.500	LSE	15:12:24
200	3218.000	CHIX	15:12:17
7	3218.000	CHIX	15:12:17
240	3217.500	LSE	15:12:08
461	3217.500	LSE	15:12:08
152	3218.000	CHIX	15:11:52
26	3218.000	CHIX	15:11:52
3	3217.500	CHIX	15:11:36
190	3216.000	CHIX	15:10:57
120	3216.500	BATE	15:10:40
724	3217.000	LSE	15:10:22
13	3216.500	CHIX	15:09:24
90	3217.000	CHIX	15:09:08
101	3217.000	BATE	15:09:08
108	3217.000	CHIX	15:09:08
250	3217.500	LSE	15:09:03
100	3218.000	BATE	15:08:52
5	3218.000	LSE	15:08:52
703	3218.000	LSE	15:08:52
175	3218.000	CHIX	15:08:27
6	3218.000	CHIX	15:08:27
685	3217.000	LSE	15:07:40
125	3217.000	CHIX	15:07:40
120	3217.000	BATE	15:07:40
94	3217.500	CHIX	15:07:39
27	3217.500	CHIX	15:07:39
95	3216.500	CHIX	15:06:40
88	3216.500	CHIX	15:06:40
658	3217.000	LSE	15:06:26
7	3217.000	LSE	15:06:26
609	3217.000	LSE	15:06:26
633	3216.500	LSE	15:06:07
198	3213.500	CHIX	15:05:07
5	3213.500	CHIX	15:05:07
109	3214.500	CHIX	15:04:02
121	3214.500	BATE	15:04:02
174	3215.000	CHIX	15:04:01
83	3215.500	CHIX	15:03:53
638	3216.000	LSE	15:03:45
111	3216.000	BATE	15:03:45
724	3216.500	LSE	15:03:45
114	3217.000	CHIX	15:03:34
2	3217.500	CHIX	15:03:33
80	3213.000	CHIX	15:02:05
200	3213.000	LSE	15:02:05
92	3213.000	LSE	15:02:05
401	3213.000	LSE	15:02:05
13	3213.000	LSE	15:02:05
122	3213.500	BATE	15:02:05
553	3214.000	LSE	15:02:05
37	3214.000	LSE	15:02:05
75	3214.000	LSE	15:02:05
88	3214.500	CHIX	15:02:04
42	3214.500	BATE	15:02:04
59	3214.500	BATE	15:02:04
108	3214.500	BATE	15:02:04
129	3215.500	CHIX	15:02:02
4	3215.500	CHIX	15:02:02
546	3214.000	LSE	15:01:31
83	3214.500	CHIX	15:01:31
248	3215.000	CHIX	15:01:31
5	3213.000	CHIX	15:00:50
76	3212.500	CHIX	15:00:40
25	3212.500	CHIX	15:00:40
176	3211.500	CHIX	15:00:12
605	3211.500	LSE	15:00:12
626	3209.500	LSE	14:59:35
112	3209.000	BATE	14:58:10
126	3209.000	BATE	14:58:10
99	3209.500	CHIX	14:58:10
683	3209.500	LSE	14:58:10
94	3209.500	CHIX	14:58:10
58	3210.000	BATE	14:58:07
63	3210.000	BATE	14:58:07
17	3210.000	BATE	14:58:07
94	3210.000	BATE	14:58:07
719	3210.500	LSE	14:58:00
97	3210.500	CHIX	14:58:00
111	3210.500	BATE	14:58:00
98	3210.500	CHIX	14:58:00
93	3211.500	CHIX	14:58:00
622	3211.500	LSE	14:58:00
600	3208.000	LSE	14:57:01
96	3208.000	CHIX	14:57:01
106	3208.000	BATE	14:57:01
93	3209.000	CHIX	14:56:53
156	3209.500	CHIX	14:56:53
1	3207.000	CHIX	14:56:27
123	3206.500	LSE	14:56:25
17	3205.500	CHIX	14:56:05
7	3204.000	CHIX	14:55:11
653	3203.500	LSE	14:55:00
100	3203.500	CHIX	14:54:32
3	3203.500	CHIX	14:54:32
100	3203.500	CHIX	14:54:31
23	3203.500	CHIX	14:54:31
2	3203.500	CHIX	14:54:31
100	3203.500	CHIX	14:54:31
86	3203.500	CHIX	14:54:30
146	3200.500	CHIX	14:53:36
681	3200.500	LSE	14:53:34
123	3200.000	BATE	14:52:43
82	3200.500	CHIX	14:52:42
93	3200.500	CHIX	14:52:42
643	3201.000	LSE	14:52:23
663	3201.000	LSE	14:52:23
5	3201.000	LSE	14:52:23
609	3201.500	LSE	14:52:06
98	3198.000	CHIX	14:51:25
83	3198.000	CHIX	14:51:25
647	3198.500	LSE	14:51:20
636	3199.500	LSE	14:50:58
304	3200.000	LSE	14:50:58
200	3200.000	LSE	14:50:58
311	3200.000	LSE	14:50:58
304	3200.500	LSE	14:50:58
223	3200.000	LSE	14:50:58
153	3200.000	LSE	14:50:58
210	3200.500	LSE	14:50:58
623	3197.500	LSE	14:50:31
694	3197.500	LSE	14:50:31
91	3197.500	CHIX	14:50:00
688	3198.000	LSE	14:49:44
114	3198.500	BATE	14:49:44
10	3199.000	CHIX	14:49:44
189	3199.000	CHIX	14:49:44
96	3199.500	CHIX	14:49:43
1624	3199.000	LSE	14:49:43
718	3199.500	LSE	14:49:24
676	3200.250	LSE	14:49:21
7	3201.000	CHIX	14:49:17
6	3201.000	CHIX	14:49:08
100	3201.000	CHIX	14:49:08
4	3201.000	CHIX	14:49:08
642	3199.500	LSE	14:48:46
100	3200.000	CHIX	14:48:19
500	3200.500	LSE	14:48:11
191	3200.500	LSE	14:48:11
334	3200.500	LSE	14:47:43
303	3200.500	LSE	14:47:43
572	3201.500	LSE	14:47:36
152	3201.500	LSE	14:47:36
759	3202.500	LSE	14:47:31
83	3203.000	CHIX	14:47:31
24	3203.500	BATE	14:47:31
96	3203.500	BATE	14:47:31
100	3203.500	BATE	14:47:31
3	3203.500	BATE	14:47:31
95	3204.000	LSE	14:47:31
618	3204.000	LSE	14:47:31
77	3204.000	LSE	14:47:31
810	3204.000	LSE	14:47:31
112	3204.500	BATE	14:47:31
14	3205.500	CHIX	14:47:14
14	3205.500	CHIX	14:47:14
28	3205.500	CHIX	14:47:14
28	3205.500	CHIX	14:47:14
20	3205.500	CHIX	14:47:14
57	3205.500	CHIX	14:47:14
630	3205.000	LSE	14:46:58
91	3206.000	CHIX	14:46:43
142	3206.000	CHIX	14:46:43
22	3206.000	CHIX	14:46:43
55	3206.000	CHIX	14:46:43
112	3206.000	CHIX	14:45:57
706	3206.500	LSE	14:45:57
115	3203.000	BATE	14:45:10
104	3204.000	CHIX	14:45:04
105	3204.500	BATE	14:45:04
645	3205.500	LSE	14:45:04
210	3205.500	CHIX	14:45:04
12	3205.500	CHIX	14:45:04
145	3206.000	CHIX	14:44:39
315	3206.000	LSE	14:44:12
383	3206.000	LSE	14:44:12
43	3207.000	CHIX	14:43:48
4	3207.000	CHIX	14:43:48
500	3206.500	LSE	14:43:27
120	3206.500	LSE	14:43:27
53	3207.000	BATE	14:43:12
51	3207.000	BATE	14:43:12
18	3208.000	CHIX	14:43:08
100	3208.000	CHIX	14:43:08
55	3208.000	CHIX	14:43:08
40	3208.000	CHIX	14:43:08
7	3208.000	CHIX	14:43:08
4	3208.000	CHIX	14:43:08
243	3208.000	LSE	14:42:52
420	3208.000	LSE	14:42:52
217	3205.500	BATE	14:42:24
6	3204.500	BATE	14:41:48
100	3204.500	BATE	14:41:48
587	3204.500	LSE	14:41:48
93	3204.500	CHIX	14:41:48
20	3204.500	CHIX	14:41:48
55	3204.500	CHIX	14:41:48
24	3204.500	CHIX	14:41:48
174	3205.000	CHIX	14:41:47
653	3205.000	LSE	14:41:47
133	3205.000	BATE	14:41:47
106	3205.000	BATE	14:41:47
82	3205.000	CHIX	14:41:47
66	3204.500	CHIX	14:40:53
20	3204.500	CHIX	14:40:53
668	3204.500	LSE	14:40:53
87	3204.500	CHIX	14:40:53
641	3205.000	LSE	14:40:52
8	3206.000	CHIX	14:40:46
10	3206.000	CHIX	14:40:46
10	3206.000	CHIX	14:40:46
10	3206.000	CHIX	14:40:46
69	3206.000	CHIX	14:40:46
131	3206.000	CHIX	14:40:46
10	3206.000	CHIX	14:40:46
300	3200.500	LSE	14:39:50
309	3200.500	LSE	14:39:50
219	3201.000	CHIX	14:39:50
28	3201.000	CHIX	14:39:50
144	3200.000	CHIX	14:39:05
112	3200.000	BATE	14:39:05
42	3200.500	BATE	14:39:05
65	3200.500	BATE	14:39:05
45	3200.500	BATE	14:39:05
90	3201.500	CHIX	14:39:02
13	3201.500	BATE	14:39:02
48	3201.500	BATE	14:39:02
39	3201.500	BATE	14:39:02
88	3201.500	CHIX	14:39:02
104	3201.500	BATE	14:39:02
120	3201.500	BATE	14:39:02
92	3201.500	CHIX	14:39:02
647	3202.000	LSE	14:39:00
632	3202.000	LSE	14:38:36
106	3202.000	BATE	14:38:36
352	3200.500	LSE	14:38:09
112	3200.500	LSE	14:38:09
79	3199.500	CHIX	14:37:55
23	3199.000	CHIX	14:37:47
283	3199.000	CHIX	14:37:47
724	3198.500	LSE	14:37:20
96	3198.500	CHIX	14:37:09
151	3198.500	LSE	14:37:09
88	3198.500	CHIX	14:37:09
2	3198.500	CHIX	14:37:09
113	3198.500	BATE	14:37:09
151	3198.500	LSE	14:37:09
350	3198.500	LSE	14:37:09
125	3199.000	BATE	14:37:09
599	3199.500	LSE	14:37:09
112	3199.500	CHIX	14:37:09
136	3200.000	CHIX	14:37:08
97	3200.500	CHIX	14:37:01
91	3199.500	CHIX	14:36:48
671	3197.000	LSE	14:36:16
634	3197.250	LSE	14:36:15
591	3197.000	LSE	14:35:59
692	3197.500	LSE	14:35:58
81	3197.000	CHIX	14:35:35
91	3197.000	CHIX	14:35:35
654	3197.500	LSE	14:35:29
108	3198.000	BATE	14:35:18
231	3199.000	LSE	14:35:17
323	3198.500	LSE	14:35:17
640	3198.500	LSE	14:35:17
339	3199.000	LSE	14:35:16
87	3198.500	CHIX	14:35:15
350	3199.000	LSE	14:35:15
123	3201.000	BATE	14:35:06
101	3202.500	CHIX	14:35:04
124	3202.500	BATE	14:35:04
671	3203.000	LSE	14:35:01
116	3203.000	CHIX	14:34:58
679	3203.500	LSE	14:34:55
144	3203.500	CHIX	14:34:55
120	3203.500	BATE	14:34:55
88	3203.500	CHIX	14:34:55
123	3203.500	BATE	14:34:55
674	3204.000	LSE	14:34:43
702	3204.500	LSE	14:34:40
107	3205.000	CHIX	14:34:38
108	3204.000	BATE	14:34:21
121	3204.000	BATE	14:34:21
114	3204.000	BATE	14:34:21
38	3205.000	CHIX	14:34:21
624	3204.500	LSE	14:34:19
136	3204.500	CHIX	14:34:19
81	3205.000	CHIX	14:34:10
5	3205.000	CHIX	14:34:10
160	3206.000	CHIX	14:34:07
3	3206.000	CHIX	14:34:07
100	3206.500	CHIX	14:34:04
71	3205.500	CHIX	14:33:53
21	3205.500	CHIX	14:33:53
669	3205.000	LSE	14:33:52
160	3205.000	BATE	14:33:52
167	3206.000	BATE	14:33:50
111	3206.000	BATE	14:33:50
344	3206.500	LSE	14:33:31
117	3206.500	LSE	14:33:31
250	3206.500	LSE	14:33:31
3	3206.500	LSE	14:33:31
285	3206.500	LSE	14:33:31
117	3206.500	LSE	14:33:31
250	3206.500	LSE	14:33:31
162	3206.000	CHIX	14:33:31
116	3206.000	CHIX	14:33:31
726	3206.500	LSE	14:33:31
98	3207.000	CHIX	14:33:25
722	3200.000	LSE	14:32:54
80	3200.000	CHIX	14:32:54
168	3201.000	LSE	14:32:46
117	3201.000	LSE	14:32:46
372	3201.000	LSE	14:32:46
483	3200.500	BATE	14:32:46
728	3201.000	LSE	14:32:46
111	3201.000	CHIX	14:32:46
592	3201.000	LSE	14:32:46
161	3201.000	CHIX	14:32:46
147	3201.000	CHIX	14:32:46
107	3200.000	CHIX	14:32:21
674	3200.000	LSE	14:32:21
649	3200.000	LSE	14:32:21
98	3200.000	CHIX	14:32:21
185	3198.000	BATE	14:32:08
116	3198.000	BATE	14:32:08
98	3197.500	CHIX	14:32:02
98	3198.500	CHIX	14:32:00
18	3197.500	CHIX	14:31:43
64	3197.500	CHIX	14:31:43
153	3197.000	CHIX	14:31:40
633	3196.000	LSE	14:31:31
659	3192.000	LSE	14:31:06
88	3192.000	CHIX	14:31:06
88	3193.000	CHIX	14:31:01
81	3193.000	CHIX	14:31:01
86	3193.000	CHIX	14:31:01
80	3193.000	CHIX	14:31:01
701	3193.500	LSE	14:30:53
146	3194.000	LSE	14:30:49
451	3194.000	LSE	14:30:49
70	3193.000	CHIX	14:30:35
100	3193.000	CHIX	14:30:35
257	3192.000	LSE	14:30:26
200	3192.000	LSE	14:30:26
200	3192.000	LSE	14:30:26
90	3192.000	CHIX	14:30:26
527	3193.000	LSE	14:30:19
85	3193.000	LSE	14:30:19
95	3193.000	CHIX	14:30:19
654	3193.500	LSE	14:30:18
559	3194.000	LSE	14:30:15
113	3194.000	LSE	14:30:15
605	3194.000	LSE	14:30:15
597	3194.500	LSE	14:30:14
703	3188.500	LSE	14:29:58
250	3189.000	LSE	14:29:57
220	3189.000	LSE	14:29:57
200	3188.500	LSE	14:29:57
154	3189.000	LSE	14:29:57
78	3189.000	LSE	14:29:57
359	3188.500	LSE	14:29:57
262	3188.500	LSE	14:29:57
79	3188.500	LSE	14:29:57
181	3188.500	LSE	14:29:57
100	3188.500	LSE	14:29:57
275	3188.500	LSE	14:29:57
119	3188.500	BATE	14:29:57
101	3188.500	BATE	14:29:57
39	3188.500	BATE	14:29:57
360	3189.000	CHIX	14:29:41
398	3189.500	LSE	14:29:41
127	3189.500	LSE	14:29:41
189	3189.500	LSE	14:29:41
3	3189.500	LSE	14:29:41
159	3189.000	BATE	14:29:41
200	3189.000	LSE	14:28:41
154	3189.000	LSE	14:28:41
471	3189.500	LSE	14:28:37
255	3189.500	LSE	14:28:37
222	3190.000	CHIX	14:28:36
111	3189.000	BATE	14:27:52
119	3189.000	BATE	14:27:52
590	3189.500	LSE	14:27:52
568	3189.500	LSE	14:27:52
127	3189.500	LSE	14:27:52
97	3189.500	CHIX	14:27:52
90	3190.000	CHIX	14:27:52
436	3189.500	LSE	14:26:53
286	3189.500	LSE	14:26:53
187	3189.500	CHIX	14:26:50
108	3189.500	LSE	14:26:49
85	3189.500	CHIX	14:26:49
415	3189.500	LSE	14:26:49
269	3189.500	LSE	14:26:49
483	3189.500	LSE	14:26:49
154	3188.000	LSE	14:25:35
200	3188.000	LSE	14:25:35
40	3188.000	LSE	14:25:35
250	3188.000	LSE	14:25:35
12	3187.500	BATE	14:25:35
22	3187.500	BATE	14:25:35
36	3187.500	BATE	14:25:35
34	3187.500	BATE	14:25:35
716	3188.000	LSE	14:25:35
720	3188.000	LSE	14:25:35
96	3190.000	CHIX	14:24:47
124	3190.500	BATE	14:24:46
666	3191.500	LSE	14:24:46
138	3191.500	CHIX	14:24:46
81	3192.500	CHIX	14:24:19
99	3192.500	CHIX	14:24:19
632	3193.500	LSE	14:22:56
102	3194.000	BATE	14:22:35
102	3194.500	BATE	14:22:35
130	3194.500	BATE	14:22:35
137	3194.500	CHIX	14:22:35
121	3195.000	BATE	14:22:30
16	3196.000	CHIX	14:21:02
100	3196.000	CHIX	14:21:02
650	3195.500	LSE	14:21:02
68	3195.500	CHIX	14:19:47
282	3195.500	CHIX	14:19:47
608	3194.000	LSE	14:18:40
103	3194.500	BATE	14:18:30
175	3194.500	BATE	14:18:30
673	3195.000	LSE	14:18:30
92	3195.000	CHIX	14:18:30
87	3195.000	CHIX	14:18:30
86	3195.500	CHIX	14:18:09
189	3195.000	BATE	14:17:42
92	3194.500	CHIX	14:16:54
102	3195.000	CHIX	14:16:54
118	3194.000	CHIX	14:14:17
634	3194.500	LSE	14:14:17
96	3194.500	CHIX	14:14:17
618	3194.500	LSE	14:13:44
98	3191.500	CHIX	14:12:15
23	3191.500	CHIX	14:12:15
108	3192.000	BATE	14:11:15
96	3192.000	CHIX	14:11:15
97	3192.000	CHIX	14:11:15
116	3192.500	BATE	14:11:06
122	3192.500	CHIX	14:11:06
112	3192.500	BATE	14:11:06
107	3192.500	BATE	14:11:06
679	3192.500	LSE	14:11:06
665	3193.000	LSE	14:10:28
111	3193.000	CHIX	14:10:28
730	3192.500	LSE	14:10:14
92	3193.000	CHIX	14:09:48
106	3192.500	BATE	14:07:59
102	3192.500	BATE	14:07:59
1	3193.000	BATE	14:07:46
1	3193.000	BATE	14:07:46
3	3193.000	BATE	14:07:46
174	3192.500	CHIX	14:07:32
179	3193.500	CHIX	14:07:32
2	3193.000	CHIX	14:07:32
100	3192.500	BATE	14:06:33
79	3191.500	BATE	14:06:06
252	3191.500	LSE	14:05:03
435	3191.500	LSE	14:05:03
4	3189.500	CHIX	14:04:22
200	3189.500	CHIX	14:04:22
198	3189.500	LSE	14:04:13
70	3189.500	CHIX	14:04:13
522	3189.500	LSE	14:04:13
13	3189.500	CHIX	14:04:13
82	3189.000	CHIX	14:03:24
115	3189.000	BATE	14:03:24
26	3189.000	CHIX	14:03:24
63	3189.000	CHIX	14:03:24
12	3189.000	CHIX	14:03:11
157	3188.500	CHIX	14:02:30
3	3186.500	CHIX	14:01:32
618	3186.000	LSE	14:01:22
63	3185.000	LSE	14:00:31
102	3185.000	LSE	14:00:31
9	3185.000	LSE	14:00:31
154	3185.000	LSE	14:00:21
169	3185.000	LSE	14:00:21
706	3185.000	LSE	14:00:05
95	3182.000	CHIX	13:59:13
151	3183.000	BATE	13:59:12
85	3183.000	CHIX	13:59:12
118	3183.500	BATE	13:59:11
174	3183.500	BATE	13:59:11
93	3184.000	CHIX	13:58:26
117	3184.500	CHIX	13:57:55
66	3185.500	LSE	13:56:40
630	3185.500	LSE	13:56:40
684	3185.000	LSE	13:56:01
88	3185.000	CHIX	13:56:01
85	3186.500	CHIX	13:55:51
3	3186.500	BATE	13:54:47
100	3186.500	BATE	13:54:47
2	3186.500	BATE	13:54:46
173	3186.500	CHIX	13:54:46
19	3186.500	CHIX	13:54:46
686	3186.500	LSE	13:54:46
200	3187.000	CHIX	13:54:45
22	3187.000	CHIX	13:54:45
88	3185.000	CHIX	13:52:02
120	3185.000	BATE	13:52:02
93	3185.000	CHIX	13:52:02
692	3185.500	LSE	13:52:02
113	3185.000	BATE	13:52:02
86	3185.000	CHIX	13:52:02
654	3185.000	LSE	13:50:46
721	3185.000	LSE	13:50:46
654	3184.500	LSE	13:50:28
36	3184.500	LSE	13:50:28
23	3184.500	BATE	13:50:28
59	3184.500	CHIX	13:50:28
104	3184.500	CHIX	13:50:28
23	3184.500	BATE	13:50:28
8	3184.500	BATE	13:50:28
23	3184.500	BATE	13:50:28
23	3184.500	BATE	13:50:28
23	3184.500	BATE	13:50:28
200	3183.500	LSE	13:49:26
590	3183.500	LSE	13:49:26
486	3184.000	LSE	13:49:26
239	3184.000	LSE	13:49:26
687	3183.000	LSE	13:48:06
115	3182.500	BATE	13:47:41
843	3182.500	LSE	13:47:41
168	3183.000	CHIX	13:47:41
734	3183.500	LSE	13:47:41
194	3183.500	LSE	13:47:41
82	3183.000	CHIX	13:47:41
98	3180.000	BATE	13:46:57
39	3180.000	BATE	13:46:57
12	3180.000	BATE	13:46:57
100	3180.500	CHIX	13:46:05
100	3180.500	CHIX	13:46:05
85	3180.500	CHIX	13:46:05
98	3181.000	CHIX	13:44:44
101	3181.000	CHIX	13:44:44
101	3180.000	BATE	13:42:38
649	3180.000	LSE	13:42:38
44	3180.000	CHIX	13:42:38
38	3180.000	CHIX	13:42:38
123	3180.000	CHIX	13:42:38
314	3180.500	LSE	13:42:38
277	3180.500	LSE	13:42:38
123	3180.500	LSE	13:42:38
113	3180.500	BATE	13:42:38
110	3180.500	BATE	13:42:38
80	3181.500	CHIX	13:42:01
77	3182.000	CHIX	13:41:50
3	3182.000	CHIX	13:41:50
130	3181.500	CHIX	13:40:59
112	3179.000	BATE	13:39:39
207	3179.500	CHIX	13:39:25
2	3179.000	CHIX	13:38:17
3	3179.000	CHIX	13:38:17
154	3178.500	LSE	13:38:08
703	3178.000	LSE	13:38:08
606	3178.000	LSE	13:38:08
680	3176.500	LSE	13:36:04
324	3175.500	LSE	13:35:41
295	3175.500	LSE	13:35:41
96	3175.500	CHIX	13:35:41
586	3175.000	LSE	13:35:41
124	3175.500	BATE	13:35:41
592	3175.500	LSE	13:35:41
94	3176.000	CHIX	13:35:41
53	3175.500	BATE	13:35:41
53	3175.500	BATE	13:35:41
134	3176.000	CHIX	13:35:41
87	3176.000	CHIX	13:35:41
24	3176.000	CHIX	13:35:41
64	3176.000	CHIX	13:35:41
2	3176.000	CHIX	13:34:28
3	3176.000	CHIX	13:34:28
255	3176.000	LSE	13:34:21
258	3176.000	LSE	13:34:21
154	3176.000	LSE	13:34:21
264	3176.000	LSE	13:34:21
66	3176.000	LSE	13:34:21
634	3174.000	LSE	13:33:51
717	3174.000	LSE	13:33:51
113	3174.000	BATE	13:33:51
20	3174.500	LSE	13:33:03
611	3174.500	LSE	13:33:03
614	3177.500	LSE	13:32:23
98	3177.500	CHIX	13:32:23
56	3178.000	BATE	13:32:23
45	3178.000	BATE	13:32:23
125	3178.000	CHIX	13:32:23
723	3178.500	LSE	13:32:23
701	3178.500	LSE	13:32:23
114	3178.500	BATE	13:32:23
112	3178.500	BATE	13:32:23
121	3178.500	BATE	13:32:23
106	3178.500	BATE	13:32:23
7	3179.000	CHIX	13:31:02
154	3179.000	CHIX	13:31:02
128	3179.000	CHIX	13:30:53
95	3179.000	CHIX	13:30:48
110	3178.000	BATE	13:30:06
642	3178.500	LSE	13:30:06
667	3178.500	LSE	13:30:06
95	3179.000	CHIX	13:29:50
2	3179.500	CHIX	13:29:48
220	3179.000	LSE	13:29:28
55	3179.000	CHIX	13:29:28
27	3179.000	CHIX	13:29:28
87	3179.000	CHIX	13:28:54
3	3179.500	CHIX	13:28:37
228	3177.000	LSE	13:24:35
250	3177.000	LSE	13:24:35
154	3177.000	LSE	13:24:35
98	3176.500	CHIX	13:24:35
180	3177.000	CHIX	13:24:35
66	3178.000	CHIX	13:24:29
20	3178.000	CHIX	13:24:29
233	3177.500	LSE	13:24:13
146	3177.500	LSE	13:24:13
246	3177.500	LSE	13:24:13
174	3177.500	BATE	13:24:13
28	3177.500	BATE	13:24:13
92	3178.000	BATE	13:24:01
20	3178.000	BATE	13:24:01
94	3175.500	CHIX	13:22:26
608	3176.000	LSE	13:22:26
102	3175.500	CHIX	13:22:08
96	3175.500	CHIX	13:21:08
34	3173.000	CHIX	13:17:42
64	3173.000	CHIX	13:17:42
99	3174.500	CHIX	13:16:23
135	3174.500	CHIX	13:16:23
684	3175.000	LSE	13:16:23
115	3175.000	BATE	13:16:23
688	3175.500	LSE	13:15:53
120	3175.500	BATE	13:15:53
99	3175.500	BATE	13:15:53
16	3175.500	BATE	13:15:53
89	3176.000	CHIX	13:15:53
20	3176.500	CHIX	13:15:53
87	3176.500	CHIX	13:15:53
660	3173.000	LSE	13:13:04
27	3172.000	CHIX	13:12:36
612	3172.000	LSE	13:12:36
97	3172.000	CHIX	13:12:36
131	3172.000	CHIX	13:12:36
80	3172.000	CHIX	13:12:36
111	3171.500	BATE	13:11:43
107	3171.500	BATE	13:11:43
4	3170.500	CHIX	13:11:02
63	3170.500	CHIX	13:10:02
23	3170.500	CHIX	13:10:02
81	3168.500	CHIX	13:06:48
64	3169.500	LSE	13:06:46
567	3169.500	LSE	13:06:46
91	3172.000	CHIX	13:06:08
107	3173.000	BATE	13:06:06
712	3173.500	LSE	13:06:06
99	3173.500	CHIX	13:06:06
94	3173.500	CHIX	13:06:06
43	3174.500	BATE	13:04:19
77	3174.500	BATE	13:04:19
98	3174.500	BATE	13:04:19
24	3174.500	BATE	13:04:19
91	3175.000	CHIX	13:04:19
196	3175.500	CHIX	13:04:19
418	3175.500	LSE	13:04:19
237	3175.500	LSE	13:04:19
7	3168.500	CHIX	13:01:22
118	3168.500	BATE	13:00:43
120	3169.500	CHIX	12:59:51
98	3169.000	CHIX	12:59:13
325	3170.000	LSE	12:59:13
335	3170.000	LSE	12:59:13
110	3170.500	BATE	12:58:59
649	3171.000	LSE	12:58:59
136	3171.000	CHIX	12:58:59
711	3165.000	LSE	12:57:20
90	3165.000	CHIX	12:57:20
45	3165.000	BATE	12:57:20
80	3165.000	CHIX	12:57:20
44	3165.000	BATE	12:57:20
32	3165.000	BATE	12:57:20
155	3165.000	CHIX	12:57:20
114	3163.000	BATE	12:52:34
86	3164.000	CHIX	12:52:33
116	3165.000	BATE	12:52:33
103	3165.000	BATE	12:52:33
703	3165.000	LSE	12:52:33
9	3166.000	BATE	12:51:56
9	3166.000	BATE	12:51:56
46	3166.000	BATE	12:51:56
84	3165.500	CHIX	12:51:12
518	3166.000	LSE	12:51:08
186	3166.000	LSE	12:51:08
68	3167.000	CHIX	12:51:06
100	3167.000	CHIX	12:51:06
7	3165.500	CHIX	12:50:22
82	3165.000	CHIX	12:48:55
666	3165.500	LSE	12:48:55
610	3166.000	LSE	12:48:51
118	3166.000	BATE	12:48:51
111	3166.000	BATE	12:48:51
29	3160.500	CHIX	12:47:00
123	3160.500	CHIX	12:47:00
95	3160.500	CHIX	12:45:58
167	3160.500	CHIX	12:45:48
3	3160.500	CHIX	12:45:48
68	3160.500	CHIX	12:45:36
28	3160.500	CHIX	12:45:36
112	3159.500	CHIX	12:43:48
114	3157.500	BATE	12:42:55
708	3157.500	LSE	12:42:55
122	3157.500	BATE	12:42:55
90	3158.000	CHIX	12:42:55
225	3156.500	LSE	12:41:20
468	3156.500	LSE	12:41:20
99	3157.000	CHIX	12:41:20
188	3157.000	CHIX	12:41:20
99	3157.000	CHIX	12:38:08
95	3157.000	CHIX	12:38:08
116	3157.500	BATE	12:38:08
4	3157.500	BATE	12:38:08
162	3157.500	LSE	12:38:08
500	3157.500	LSE	12:38:08
89	3158.500	CHIX	12:38:01
103	3156.000	BATE	12:35:13
90	3157.000	CHIX	12:35:13
99	3157.000	CHIX	12:35:13
113	3157.500	BATE	12:33:41
602	3158.000	LSE	12:33:41
122	3159.000	CHIX	12:32:37
107	3161.000	BATE	12:32:16
82	3161.000	CHIX	12:32:16
100	3161.000	BATE	12:32:16
81	3161.000	CHIX	12:32:16
40	3162.000	BATE	12:32:13
40	3162.000	BATE	12:32:13
13	3162.000	BATE	12:32:13
40	3162.000	BATE	12:32:13
715	3162.000	LSE	12:31:58
89	3162.500	CHIX	12:31:29
652	3163.000	LSE	12:31:29
2	3157.000	BATE	12:30:11
89	3157.500	CHIX	12:29:00
661	3158.000	LSE	12:29:00
84	3157.000	CHIX	12:27:35
99	3159.000	CHIX	12:27:16
80	3160.000	CHIX	12:26:55
722	3160.500	LSE	12:26:55
703	3159.000	LSE	12:25:34
124	3154.000	BATE	12:25:10
673	3155.000	LSE	12:25:10
106	3157.500	BATE	12:23:46
707	3158.000	LSE	12:23:46
102	3157.500	BATE	12:23:46
108	3158.000	BATE	12:23:46
99	3158.500	CHIX	12:23:46
85	3158.500	CHIX	12:23:46
96	3159.000	CHIX	12:23:45
610	3160.000	LSE	12:23:45
124	3159.500	CHIX	12:22:37
642	3159.500	LSE	12:22:37
96	3158.000	CHIX	12:20:40
709	3159.500	LSE	12:20:40
161	3159.000	LSE	12:19:47
117	3159.000	LSE	12:19:47
184	3159.000	LSE	12:19:47
200	3159.000	LSE	12:19:47
744	3158.500	LSE	12:19:34
687	3156.500	LSE	12:19:15
250	3157.000	LSE	12:19:01
338	3157.000	LSE	12:19:01
117	3157.000	LSE	12:19:01
277	3157.000	LSE	12:19:01
400	3157.000	LSE	12:19:01
656	3158.000	LSE	12:18:57
836	3146.500	LSE	12:18:27
670	3137.250	LSE	12:17:50
714	3137.250	LSE	12:17:48
922	3137.250	LSE	12:17:37
85	3137.000	CHIX	12:17:22
697	3142.000	LSE	12:17:21
609	3143.000	LSE	12:17:19
654	3146.000	LSE	12:17:19
590	3146.000	LSE	12:17:19
597	3140.500	LSE	12:17:01
598	3141.000	LSE	12:17:00
44	3141.000	LSE	12:17:00
694	3141.500	LSE	12:16:53
317	3144.000	LSE	12:16:52
297	3144.000	LSE	12:16:52
616	3146.000	LSE	12:16:42
91	3147.500	CHIX	12:16:20
713	3150.000	LSE	12:16:18
598	3150.750	LSE	12:16:18
801	3153.000	LSE	12:16:18
833	3153.000	LSE	12:16:04
665	3151.500	LSE	12:16:00
416	3154.000	LSE	12:15:29
276	3154.000	LSE	12:15:29
571	3155.000	LSE	12:15:26
38	3155.000	LSE	12:15:26
360	3156.500	LSE	12:15:26
104	3156.500	LSE	12:15:26
293	3156.500	LSE	12:15:26
237	3157.500	LSE	12:15:25
390	3157.500	LSE	12:15:25
127	3157.000	LSE	12:15:25
500	3157.000	LSE	12:15:25
733	3159.000	LSE	12:15:19
1136	3159.250	LSE	12:15:18
762	3160.000	LSE	12:15:18
1109	3160.500	LSE	12:15:18
10	3165.000	BATE	12:15:15
45	3165.000	BATE	12:15:15
20	3165.000	BATE	12:15:15
47	3165.000	BATE	12:15:15
5	3165.500	CHIX	12:15:13
88	3165.500	CHIX	12:15:13
47	3166.000	LSE	12:15:13
573	3166.000	LSE	12:15:13
680	3166.250	LSE	12:15:12
100	3168.000	BATE	12:14:52
600	3169.000	LSE	12:14:50
99	3169.000	CHIX	12:14:50
653	3171.500	LSE	12:14:00
239	3172.000	LSE	12:13:59
436	3172.000	LSE	12:13:59
116	3173.000	LSE	12:13:57
581	3173.000	LSE	12:13:57
7	3172.500	CHIX	12:13:57
62	3172.500	CHIX	12:13:57
27	3172.500	CHIX	12:13:57
38	3173.000	BATE	12:13:57
78	3173.000	BATE	12:13:57
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
1	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
23	3174.000	CHIX	12:13:26
3	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
6	3174.000	CHIX	12:13:26
595	3174.000	LSE	12:11:59
678	3174.250	LSE	12:11:59
693	3175.500	LSE	12:11:04
105	3175.500	CHIX	12:11:04
114	3175.500	BATE	12:11:04
67	3175.500	CHIX	12:11:04
120	3175.500	BATE	12:11:04
29	3175.500	CHIX	12:11:04
608	3175.500	LSE	12:11:04
620	3176.000	LSE	12:10:21
42	3176.000	LSE	12:10:21
42	3176.500	CHIX	12:09:45
89	3176.500	CHIX	12:09:45
593	3176.000	LSE	12:09:08
694	3176.000	LSE	12:09:08
727	3176.000	LSE	12:09:03
827	3175.500	LSE	12:08:03
658	3175.500	LSE	12:07:59
90	3174.000	LSE	12:07:55
350	3174.000	LSE	12:07:55
310	3173.000	LSE	12:07:51
623	3173.500	LSE	12:07:27
550	3174.500	LSE	12:06:59
164	3174.500	LSE	12:06:59
463	3175.500	LSE	12:06:49
174	3175.500	LSE	12:06:49
90	3177.500	CHIX	12:06:30
679	3178.000	LSE	12:06:27
706	3178.500	LSE	12:06:16
85	3178.500	CHIX	12:06:16
318	3179.000	LSE	12:05:29
372	3179.000	LSE	12:05:29
118	3180.500	BATE	12:05:01
80	3182.500	CHIX	12:04:49
727	3183.500	LSE	12:04:47
827	3183.500	LSE	12:04:47
706	3183.500	LSE	12:04:47
595	3184.000	LSE	12:04:46
705	3186.000	LSE	12:04:11
679	3186.500	LSE	12:04:11
83	3187.500	CHIX	12:04:08
96	3188.000	BATE	12:04:05
84	3190.000	CHIX	12:03:54
655	3190.500	LSE	12:03:54
109	3190.500	BATE	12:03:54
111	3191.000	CHIX	12:03:21
103	3192.000	BATE	12:02:59
114	3192.500	CHIX	12:02:01
90	3193.000	CHIX	12:02:00
710	3193.500	LSE	12:01:56
589	3194.000	LSE	12:01:56
86	3194.500	CHIX	12:01:32
9	3195.500	CHIX	12:00:33
116	3195.500	CHIX	12:00:14
486	3196.000	LSE	12:00:13
227	3196.000	LSE	12:00:13
114	3196.000	BATE	12:00:13
67	3196.000	BATE	12:00:13
37	3196.000	BATE	12:00:13
80	3196.500	CHIX	12:00:01
21	3196.500	CHIX	12:00:01
136	3196.500	CHIX	11:59:36
595	3196.500	LSE	11:59:36
5	3197.000	CHIX	11:57:37
94	3197.000	CHIX	11:56:34
25	3197.000	BATE	11:56:34
95	3197.000	BATE	11:56:34
639	3197.500	LSE	11:56:33
308	3197.500	LSE	11:56:33
284	3197.500	LSE	11:56:33
125	3198.000	BATE	11:55:29
87	3198.500	CHIX	11:55:28
162	3198.500	CHIX	11:55:28
696	3199.000	LSE	11:55:15
94	3200.000	CHIX	11:55:10
287	3199.500	LSE	11:55:10
16	3200.000	BATE	11:55:10
174	3200.000	BATE	11:55:10
82	3200.000	CHIX	11:55:10
101	3200.000	BATE	11:55:10
298	3199.500	LSE	11:54:18
190	3198.500	LSE	11:52:24
653	3199.000	LSE	11:51:31
91	3199.000	CHIX	11:51:31
88	3199.000	CHIX	11:51:31
493	3199.500	LSE	11:50:27
136	3199.500	BATE	11:50:27
181	3199.500	LSE	11:50:27
102	3200.000	BATE	11:50:18
220	3200.500	LSE	11:50:14
97	3197.500	CHIX	11:48:51
161	3197.500	CHIX	11:48:51
87	3197.000	CHIX	11:46:33
624	3197.500	LSE	11:46:33
167	3197.500	CHIX	11:46:33
40	3198.500	CHIX	11:46:28
100	3195.500	BATE	11:44:08
94	3195.500	CHIX	11:44:08
134	3196.000	CHIX	11:43:28
98	3195.500	CHIX	11:40:39
109	3196.000	BATE	11:40:39
707	3196.500	LSE	11:40:39
109	3196.500	BATE	11:39:03
100	3197.000	CHIX	11:38:57
119	3197.500	BATE	11:37:30
124	3198.000	CHIX	11:37:18
2	3198.000	CHIX	11:37:18
97	3198.000	CHIX	11:36:48
2	3198.000	CHIX	11:36:48
128	3197.500	LSE	11:35:49
154	3197.000	LSE	11:35:49
154	3197.500	LSE	11:35:49
250	3197.000	LSE	11:35:49
622	3197.500	LSE	11:35:49
87	3197.500	CHIX	11:35:49
86	3197.500	BATE	11:35:49
159	3197.500	CHIX	11:35:49
21	3197.500	BATE	11:35:49
81	3198.000	CHIX	11:32:15
89	3198.000	CHIX	11:32:15
99	3198.500	LSE	11:32:14
373	3198.500	LSE	11:32:14
679	3198.500	LSE	11:32:14
650	3199.000	LSE	11:32:14
78	3199.000	CHIX	11:32:14
4	3199.000	CHIX	11:32:14
100	3199.000	BATE	11:32:14
96	3199.000	CHIX	11:32:14
101	3199.000	BATE	11:32:14
59	3198.000	CHIX	11:29:21
585	3198.000	LSE	11:27:44
38	3198.000	BATE	11:27:44
75	3198.000	BATE	11:27:30
86	3198.500	CHIX	11:27:18
77	3198.500	CHIX	11:27:18
141	3198.500	CHIX	11:27:18
88	3198.500	BATE	11:26:02
17	3198.500	BATE	11:26:02
88	3199.500	CHIX	11:25:30
711	3200.000	LSE	11:25:30
11	3200.000	LSE	11:25:30
87	3200.500	CHIX	11:25:27
96	3200.500	CHIX	11:25:27
111	3200.500	BATE	11:25:27
652	3200.500	LSE	11:24:00
93	3201.000	CHIX	11:23:09
99	3201.000	CHIX	11:23:09
254	3201.500	LSE	11:23:07
154	3201.500	LSE	11:23:07
250	3201.500	LSE	11:23:07
627	3201.500	LSE	11:23:07
101	3201.500	BATE	11:23:07
2	3201.500	BATE	11:22:22
721	3202.000	LSE	11:22:05
37	3202.500	CHIX	11:20:16
120	3202.500	CHIX	11:20:16
121	3202.500	BATE	11:20:13
116	3203.000	BATE	11:20:13
909	3203.000	LSE	11:20:13
83	3203.000	CHIX	11:20:13
108	3203.000	BATE	11:20:13
92	3203.000	CHIX	11:20:13
66	3203.000	CHIX	11:20:13
329	3203.500	LSE	11:20:05
491	3203.500	LSE	11:20:05
100	3203.000	LSE	11:19:46
200	3203.000	LSE	11:19:46
29	3201.000	LSE	11:18:34
116	3201.000	CHIX	11:18:34
4	3201.000	CHIX	11:18:34
83	3201.000	LSE	11:18:34
284	3201.000	LSE	11:18:34
395	3201.000	LSE	11:18:34
102	3199.500	CHIX	11:17:17
692	3198.000	LSE	11:15:37
119	3198.500	BATE	11:15:37
59	3198.500	BATE	11:15:37
299	3199.000	LSE	11:15:37
116	3199.000	CHIX	11:15:37
257	3199.000	CHIX	11:15:37
17	3198.500	BATE	11:15:37
536	3199.000	LSE	11:15:37
33	3198.500	BATE	11:15:37
11	3198.500	BATE	11:15:37
86	3198.000	CHIX	11:13:01
589	3195.000	LSE	11:11:32
36	3195.000	CHIX	11:09:17
50	3195.000	CHIX	11:09:17
639	3195.500	LSE	11:09:01
93	3196.000	LSE	11:08:58
154	3196.000	LSE	11:08:58
397	3196.000	LSE	11:08:58
102	3196.000	BATE	11:08:58
97	3196.500	CHIX	11:08:58
615	3197.000	LSE	11:08:58
118	3197.000	CHIX	11:08:58
123	3197.000	BATE	11:08:58
6	3197.000	BATE	11:08:58
85	3197.000	CHIX	11:08:58
33	3197.000	BATE	11:08:58
87	3197.000	CHIX	11:08:58
63	3197.000	BATE	11:08:58
95	3195.000	CHIX	11:07:00
321	3194.500	LSE	11:05:39
354	3194.500	LSE	11:05:39
124	3194.500	CHIX	11:05:39
637	3194.500	LSE	11:03:45
119	3194.500	BATE	11:03:45
81	3194.500	CHIX	11:03:45
229	3195.000	CHIX	11:02:51
5	3195.000	CHIX	11:02:51
2	3195.000	CHIX	11:02:51
3	3195.000	CHIX	11:02:51
206	3194.500	LSE	11:00:28
125	3194.500	LSE	11:00:28
387	3194.500	LSE	11:00:28
4	3194.500	BATE	11:00:28
8	3194.500	BATE	11:00:28
95	3194.500	BATE	11:00:28
12	3194.500	BATE	11:00:28
292	3195.000	LSE	11:00:27
330	3195.000	LSE	11:00:27
99	3196.000	CHIX	10:58:06
226	3197.500	LSE	10:57:13
154	3197.500	LSE	10:57:13
250	3197.500	LSE	10:57:13
85	3197.500	CHIX	10:57:13
120	3197.500	BATE	10:57:13
115	3197.500	BATE	10:57:13
697	3197.500	LSE	10:57:13
21	3198.000	CHIX	10:57:00
78	3198.000	CHIX	10:57:00
5	3198.000	CHIX	10:57:00
193	3198.000	CHIX	10:57:00
154	3198.000	LSE	10:53:23
235	3197.500	LSE	10:53:23
250	3198.000	LSE	10:53:23
76	3198.000	LSE	10:53:23
117	3197.000	BATE	10:53:23
123	3197.000	BATE	10:53:23
100	3197.500	CHIX	10:53:23
23	3198.000	CHIX	10:53:23
619	3198.000	LSE	10:53:23
62	3198.000	CHIX	10:53:23
3	3198.000	CHIX	10:53:10
97	3195.500	CHIX	10:51:17
91	3196.000	CHIX	10:51:14
80	3196.000	CHIX	10:50:14
99	3196.000	LSE	10:50:05
538	3196.000	LSE	10:49:41
264	3196.500	LSE	10:49:40
344	3196.500	LSE	10:49:40
65	3195.000	CHIX	10:48:02
26	3195.000	CHIX	10:48:02
627	3195.500	LSE	10:47:26
81	3196.000	CHIX	10:47:08
133	3194.000	CHIX	10:45:39
654	3194.500	LSE	10:45:39
115	3194.500	BATE	10:45:38
725	3194.500	LSE	10:45:38
102	3194.500	BATE	10:45:38
5	3194.500	BATE	10:45:38
142	3194.500	BATE	10:45:38
144	3195.000	CHIX	10:45:08
200	3195.000	LSE	10:44:38
9	3195.000	LSE	10:44:16
24	3194.500	CHIX	10:44:06
9	3194.500	CHIX	10:44:06
82	3195.500	CHIX	10:40:32
121	3195.500	CHIX	10:40:32
136	3196.000	BATE	10:40:32
467	3196.000	LSE	10:40:32
191	3196.000	LSE	10:40:32
703	3196.000	LSE	10:40:32
106	3196.500	CHIX	10:40:28
109	3196.500	CHIX	10:40:28
104	3194.000	LSE	10:38:52
581	3194.000	LSE	10:38:52
35	3194.000	BATE	10:38:52
78	3194.000	BATE	10:38:52
126	3194.500	CHIX	10:37:27
95	3194.500	CHIX	10:37:27
21	3194.000	LSE	10:36:57
111	3195.000	LSE	10:33:39
500	3195.000	LSE	10:33:39
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
21	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
4	3196.500	CHIX	10:33:20
5	3197.000	CHIX	10:33:01
95	3196.500	BATE	10:33:01
26	3196.500	BATE	10:33:01
110	3197.000	BATE	10:32:59
701	3197.500	LSE	10:32:59
144	3197.500	CHIX	10:32:59
7	3198.500	CHIX	10:31:41
100	3197.500	CHIX	10:30:29
586	3197.500	LSE	10:30:29
106	3198.000	BATE	10:30:29
104	3198.000	BATE	10:30:29
590	3198.000	LSE	10:30:29
139	3198.500	CHIX	10:30:25
109	3198.500	BATE	10:28:08
99	3198.500	CHIX	10:28:08
5	3199.000	CHIX	10:27:36
100	3199.000	CHIX	10:27:31
607	3199.000	LSE	10:27:31
711	3199.500	LSE	10:26:15
98	3199.500	CHIX	10:26:15
104	3198.500	BATE	10:24:23
93	3198.500	CHIX	10:24:23
122	3198.500	BATE	10:24:23
666	3199.000	LSE	10:24:23
618	3199.000	LSE	10:24:23
142	3199.000	LSE	10:24:23
92	3198.500	CHIX	10:23:23
36	3198.500	CHIX	10:23:23
22	3198.500	CHIX	10:23:23
32	3198.500	CHIX	10:23:23
87	3198.500	BATE	10:22:42
15	3198.500	BATE	10:22:42
95	3198.500	BATE	10:22:42
15	3198.500	BATE	10:22:42
12	3197.500	CHIX	10:21:42
73	3197.500	CHIX	10:21:42
589	3198.000	LSE	10:21:42
48	3197.000	CHIX	10:19:32
35	3197.000	CHIX	10:19:32
658	3197.500	LSE	10:19:28
619	3198.000	LSE	10:19:28
98	3198.500	CHIX	10:19:28
286	3199.000	CHIX	10:19:27
86	3198.000	BATE	10:17:13
26	3198.000	BATE	10:17:13
115	3198.500	CHIX	10:16:29
154	3200.500	LSE	10:16:01
250	3200.500	LSE	10:16:01
283	3200.500	LSE	10:16:01
57	3200.000	CHIX	10:16:01
38	3200.000	CHIX	10:16:01
713	3200.500	LSE	10:16:01
120	3200.500	BATE	10:15:02
100	3200.500	BATE	10:15:02
90	3201.000	CHIX	10:15:02
97	3201.000	CHIX	10:15:02
638	3201.000	LSE	10:15:02
93	3201.000	CHIX	10:15:02
858	3200.500	LSE	10:12:46
17	3201.000	BATE	10:12:45
105	3201.000	BATE	10:12:45
149	3201.000	CHIX	10:12:45
40	3201.000	BATE	10:12:45
1034	3201.500	LSE	10:12:45
101	3201.000	BATE	10:12:02
142	3202.000	CHIX	10:12:02
638	3200.000	LSE	10:08:34
89	3200.000	CHIX	10:08:34
85	3200.000	CHIX	10:08:34
97	3201.000	CHIX	10:08:27
140	3200.000	CHIX	10:05:56
112	3201.500	BATE	10:05:52
19	3201.500	BATE	10:05:52
38	3201.500	BATE	10:05:52
53	3201.500	BATE	10:05:52
93	3202.000	CHIX	10:05:52
687	3202.000	LSE	10:05:52
87	3202.500	CHIX	10:03:39
22	3203.500	LSE	10:03:05
154	3203.500	LSE	10:03:05
250	3203.500	LSE	10:03:05
230	3203.500	LSE	10:03:05
723	3203.500	LSE	10:02:22
118	3203.500	BATE	10:02:22
88	3204.500	CHIX	10:02:18
753	3204.500	LSE	10:02:18
83	3205.000	CHIX	10:02:18
162	3205.500	CHIX	10:02:18
652	3205.500	LSE	10:02:18
124	3205.500	BATE	10:02:18
142	3205.500	CHIX	10:01:02
92	3201.500	BATE	09:57:56
92	3201.500	CHIX	09:57:56
87	3202.500	CHIX	09:57:00
122	3202.500	BATE	09:57:00
99	3202.500	CHIX	09:57:00
595	3203.000	LSE	09:57:00
93	3203.500	CHIX	09:57:00
172	3203.500	BATE	09:54:08
7	3204.500	BATE	09:53:24
71	3204.500	CHIX	09:53:21
9	3204.500	CHIX	09:53:21
718	3205.500	LSE	09:53:17
99	3205.500	CHIX	09:53:17
324	3206.000	LSE	09:53:17
47	3206.000	BATE	09:53:17
218	3206.000	CHIX	09:53:17
77	3206.000	BATE	09:53:17
283	3206.000	LSE	09:53:17
607	3205.500	LSE	09:51:43
175	3206.000	CHIX	09:51:43
364	3200.000	LSE	09:49:03
194	3200.000	LSE	09:48:43
127	3201.000	LSE	09:48:36
500	3201.000	LSE	09:48:36
43	3201.500	BATE	09:48:33
117	3201.500	BATE	09:48:33
152	3201.500	CHIX	09:48:33
59	3201.500	BATE	09:48:33
606	3202.500	LSE	09:47:48
82	3202.500	CHIX	09:47:48
2	3202.500	LSE	09:47:28
2	3202.000	CHIX	09:46:40
162	3200.500	LSE	09:45:17
75	3200.000	LSE	09:44:56
88	3201.500	CHIX	09:44:21
212	3202.500	LSE	09:44:21
97	3202.500	CHIX	09:44:21
412	3202.500	LSE	09:44:21
46	3202.000	CHIX	09:42:50
590	3202.000	LSE	09:42:50
37	3202.000	CHIX	09:42:50
121	3202.500	BATE	09:42:50
39	3203.000	CHIX	09:42:50
52	3203.000	CHIX	09:42:50
604	3203.000	LSE	09:42:50
94	3203.000	CHIX	09:42:50
45	3201.500	CHIX	09:41:35
110	3201.000	BATE	09:39:31
97	3201.500	CHIX	09:39:30
646	3202.000	LSE	09:39:29
59	3202.500	CHIX	09:39:29
23	3202.500	CHIX	09:39:29
140	3202.500	CHIX	09:39:29
713	3202.500	LSE	09:39:29
138	3202.500	BATE	09:39:29
11	3203.000	BATE	09:39:18
12	3203.000	BATE	09:39:18
14	3203.000	BATE	09:39:18
85	3203.000	BATE	09:39:18
55	3203.000	BATE	09:38:59
56	3203.000	BATE	09:38:59
97	3203.000	CHIX	09:38:30
114	3203.000	CHIX	09:37:21
80	3203.000	CHIX	09:36:14
41	3202.500	CHIX	09:35:10
79	3202.500	CHIX	09:34:59
106	3202.500	BATE	09:33:59
133	3203.000	CHIX	09:33:54
724	3203.000	LSE	09:33:54
569	3203.500	LSE	09:33:54
46	3203.500	LSE	09:33:54
1	3201.500	CHIX	09:33:17
100	3200.000	BATE	09:31:32
629	3200.500	LSE	09:31:32
91	3200.000	CHIX	09:31:32
112	3200.000	BATE	09:31:32
7	3200.500	CHIX	09:30:39
82	3200.500	CHIX	09:30:39
591	3200.000	LSE	09:30:39
132	3200.000	CHIX	09:30:39
721	3200.000	LSE	09:30:03
990	3200.000	LSE	09:30:03
154	3200.500	LSE	09:29:52
21	3200.500	CHIX	09:29:18
117	3200.500	CHIX	09:29:17
7	3200.500	CHIX	09:27:44
12	3199.500	BATE	09:27:16
93	3200.000	CHIX	09:27:16
18	3199.500	BATE	09:27:16
46	3199.500	BATE	09:27:16
40	3199.500	BATE	09:27:16
16	3199.500	BATE	09:27:16
80	3199.500	BATE	09:27:16
450	3199.500	LSE	09:27:16
117	3199.500	LSE	09:27:16
142	3199.500	LSE	09:27:16
110	3199.500	BATE	09:27:16
121	3200.000	CHIX	09:27:16
141	3200.000	CHIX	09:25:44
96	3200.000	CHIX	09:23:23
626	3200.500	LSE	09:23:22
81	3200.000	CHIX	09:22:01
33	3202.500	LSE	09:21:18
117	3202.500	LSE	09:21:18
154	3202.500	LSE	09:21:18
250	3202.500	LSE	09:21:18
154	3202.000	LSE	09:21:18
99	3202.000	CHIX	09:21:18
670	3203.000	LSE	09:21:18
88	3202.000	CHIX	09:21:18
105	3203.000	BATE	09:21:18
800	3203.500	LSE	09:20:05
865	3204.000	LSE	09:20:01
100	3204.000	BATE	09:20:01
4	3204.000	CHIX	09:20:01
19	3204.000	BATE	09:20:01
12	3204.000	BATE	09:20:01
90	3204.000	CHIX	09:20:01
609	3204.500	LSE	09:20:01
154	3204.000	BATE	09:20:01
46	3204.500	LSE	09:20:01
97	3204.500	CHIX	09:19:41
111	3204.500	BATE	09:19:41
222	3205.000	CHIX	09:19:40
691	3204.000	LSE	09:18:25
94	3203.500	CHIX	09:17:13
234	3204.000	CHIX	09:17:13
106	3201.000	BATE	09:15:06
751	3203.000	LSE	09:15:06
92	3203.000	CHIX	09:15:06
292	3198.500	LSE	09:13:24
633	3199.000	LSE	09:13:23
28	3199.000	BATE	09:13:23
88	3199.000	BATE	09:13:23
115	3199.000	BATE	09:13:23
1	3199.000	BATE	09:13:23
216	3199.500	LSE	09:12:47
3	3199.500	CHIX	09:12:46
4	3199.500	CHIX	09:12:46
31	3199.500	CHIX	09:12:46
46	3199.500	CHIX	09:12:45
379	3199.500	CHIX	09:12:45
23	3198.000	CHIX	09:11:12
210	3195.000	LSE	09:09:10
403	3195.000	LSE	09:09:10
76	3194.000	CHIX	09:08:29
648	3196.000	LSE	09:07:41
106	3197.000	BATE	09:06:44
14	3197.000	BATE	09:06:44
96	3197.000	CHIX	09:06:44
112	3197.000	BATE	09:06:44
693	3197.500	LSE	09:06:43
608	3198.000	LSE	09:06:38
93	3198.000	CHIX	09:06:38
669	3198.500	LSE	09:05:26
85	3198.000	CHIX	09:05:23
95	3199.500	CHIX	09:05:12
6	3199.500	CHIX	09:05:12
77	3199.500	CHIX	09:05:12
201	3200.000	BATE	09:05:12
670	3200.500	LSE	09:05:12
115	3200.000	BATE	09:05:12
114	3200.000	BATE	09:05:12
109	3201.500	CHIX	09:05:01
40	3201.500	CHIX	09:05:01
29	3201.500	CHIX	09:05:01
127	3201.000	CHIX	09:03:50
33	3199.500	CHIX	09:01:55
82	3199.500	CHIX	09:01:55
684	3200.500	LSE	09:01:53
10	3201.000	CHIX	09:01:35
677	3201.000	LSE	09:01:35
79	3201.000	CHIX	09:01:35
97	3201.000	CHIX	09:01:35
73	3202.000	LSE	09:00:47
210	3202.000	LSE	09:00:47
330	3202.000	LSE	09:00:47
73	3202.000	LSE	09:00:47
140	3201.000	BATE	08:59:17
697	3202.500	LSE	08:59:10
98	3202.500	CHIX	08:59:10
68	3202.500	CHIX	08:59:10
21	3202.500	CHIX	08:59:10
32	3202.500	CHIX	08:59:10
148	3203.500	CHIX	08:59:09
605	3203.000	LSE	08:56:53
102	3203.000	LSE	08:56:53
97	3203.500	CHIX	08:56:52
6	3204.500	CHIX	08:56:17
133	3204.500	CHIX	08:56:03
81	3204.500	CHIX	08:56:03
112	3205.500	BATE	08:55:57
113	3206.000	BATE	08:55:54
26	3206.000	BATE	08:55:54
96	3206.000	BATE	08:55:54
154	3206.500	LSE	08:55:40
539	3206.500	LSE	08:55:40
796	3206.500	LSE	08:55:40
97	3206.500	CHIX	08:53:13
112	3207.500	BATE	08:53:05
108	3207.500	BATE	08:53:05
587	3208.000	LSE	08:53:05
12	3208.000	CHIX	08:53:05
78	3208.000	CHIX	08:53:05
91	3208.000	CHIX	08:53:05
654	3208.500	LSE	08:52:00
15	3209.500	CHIX	08:51:58
132	3209.500	CHIX	08:51:58
99	3209.500	CHIX	08:51:58
718	3208.500	LSE	08:51:44
623	3209.000	LSE	08:51:30
5	3206.000	BATE	08:49:33
102	3206.000	BATE	08:49:33
92	3207.500	CHIX	08:49:15
93	3207.500	CHIX	08:49:15
425	3208.500	LSE	08:48:56
175	3208.500	LSE	08:48:56
114	3209.000	CHIX	08:48:48
654	3209.500	LSE	08:48:48
634	3207.500	LSE	08:46:59
654	3208.000	LSE	08:46:50
42	3208.000	CHIX	08:46:34
14	3208.000	CHIX	08:46:34
30	3208.000	CHIX	08:46:34
92	3209.500	CHIX	08:46:01
114	3209.500	BATE	08:46:01
641	3210.000	LSE	08:46:01
187	3211.000	LSE	08:45:39
501	3211.000	LSE	08:45:39
80	3212.000	CHIX	08:45:35
650	3213.000	LSE	08:45:35
107	3217.000	BATE	08:44:43
673	3219.000	LSE	08:44:43
784	3219.000	LSE	08:44:43
85	3218.500	CHIX	08:44:43
101	3218.500	BATE	08:44:43
93	3218.500	CHIX	08:44:43
2	3220.000	CHIX	08:44:43
124	3220.000	CHIX	08:44:43
841	3217.500	LSE	08:41:51
200	3218.000	CHIX	08:41:30
103	3218.000	BATE	08:41:28
575	3218.000	LSE	08:41:25
115	3218.500	BATE	08:41:10
68	3218.500	BATE	08:41:10
39	3218.500	BATE	08:41:10
85	3218.500	CHIX	08:41:10
114	3219.000	CHIX	08:41:10
123	3219.000	BATE	08:41:10
81	3219.000	CHIX	08:40:49
127	3218.000	LSE	08:40:11
185	3218.500	CHIX	08:40:05
23	3217.500	CHIX	08:38:34
157	3217.500	LSE	08:38:33
564	3217.500	LSE	08:38:33
130	3215.000	BATE	08:37:02
574	3215.500	LSE	08:37:02
131	3215.500	LSE	08:37:02
100	3216.000	CHIX	08:37:02
18	3216.000	CHIX	08:37:02
281	3216.500	LSE	08:37:00
420	3216.500	LSE	08:37:00
598	3217.000	LSE	08:36:38
185	3216.000	BATE	08:35:46
142	3216.000	BATE	08:35:46
250	3217.000	LSE	08:35:46
232	3217.000	LSE	08:35:46
154	3217.000	LSE	08:35:46
56	3217.000	CHIX	08:35:46
30	3217.000	CHIX	08:35:46
647	3217.000	LSE	08:35:46
646	3217.000	LSE	08:35:46
34	3217.000	CHIX	08:35:46
96	3217.000	CHIX	08:35:46
348	3217.500	LSE	08:35:42
298	3217.500	LSE	08:35:42
214	3218.000	CHIX	08:35:42
3	3217.000	CHIX	08:35:04
42	3216.500	CHIX	08:34:18
85	3216.500	CHIX	08:34:16
83	3216.000	CHIX	08:33:58
671	3213.500	LSE	08:33:48
708	3214.500	LSE	08:32:33
213	3212.500	LSE	08:31:01
500	3212.500	LSE	08:31:01
63	3213.000	CHIX	08:30:42
36	3213.000	CHIX	08:30:42
84	3213.000	CHIX	08:30:42
105	3213.000	CHIX	08:30:42
587	3214.500	LSE	08:30:10
213	3217.000	LSE	08:30:04
11	3216.500	LSE	08:30:04
154	3216.000	LSE	08:30:04
250	3216.000	LSE	08:30:04
108	3215.500	BATE	08:30:04
656	3217.000	LSE	08:30:04
80	3217.000	CHIX	08:30:04
109	3217.000	BATE	08:30:04
18	3217.000	CHIX	08:30:04
67	3217.000	CHIX	08:30:04
93	3217.000	CHIX	08:30:04
594	3217.000	LSE	08:29:23
134	3217.000	LSE	08:29:23
100	3216.000	BATE	08:28:13
33	3216.000	BATE	08:28:13
94	3216.000	CHIX	08:28:13
83	3216.000	CHIX	08:28:13
707	3217.000	LSE	08:28:13
728	3216.000	LSE	08:27:25
671	3216.500	LSE	08:27:10
113	3217.000	LSE	08:27:04
500	3217.000	LSE	08:27:04
32	3217.500	LSE	08:26:17
688	3217.500	LSE	08:26:17
94	3219.500	CHIX	08:25:40
101	3220.000	BATE	08:25:36
99	3220.000	CHIX	08:25:36
86	3221.500	CHIX	08:25:30
117	3223.000	BATE	08:25:19
122	3223.000	BATE	08:25:19
633	3225.000	LSE	08:25:13
92	3223.500	CHIX	08:24:27
81	3223.500	CHIX	08:24:27
725	3224.000	LSE	08:24:21
36	3224.000	BATE	08:24:21
12	3224.000	BATE	08:24:21
17	3224.000	BATE	08:24:21
40	3224.000	BATE	08:24:21
123	3224.500	CHIX	08:24:21
92	3222.500	CHIX	08:22:48
80	3222.500	CHIX	08:22:48
267	3223.000	LSE	08:22:48
286	3223.000	LSE	08:22:48
117	3223.000	LSE	08:22:47
117	3224.000	BATE	08:21:47
96	3224.500	CHIX	08:21:44
84	3226.500	CHIX	08:21:42
350	3227.000	LSE	08:21:42
377	3227.000	LSE	08:21:42
712	3230.500	LSE	08:21:03
89	3226.500	CHIX	08:20:15
121	3227.000	BATE	08:20:11
94	3228.000	CHIX	08:20:10
84	3228.000	CHIX	08:20:10
76	3229.500	CHIX	08:19:41
25	3229.500	CHIX	08:19:41
692	3229.500	LSE	08:19:41
714	3229.500	LSE	08:19:41
116	3229.500	CHIX	08:19:41
124	3230.000	BATE	08:18:43
103	3231.500	CHIX	08:18:40
656	3233.000	LSE	08:18:39
111	3235.000	BATE	08:17:36
97	3236.000	CHIX	08:17:33
93	3236.000	CHIX	08:17:33
692	3237.000	LSE	08:17:33
598	3238.000	LSE	08:17:24
115	3239.000	CHIX	08:16:39
116	3239.000	CHIX	08:16:39
158	3239.500	BATE	08:16:38
107	3240.000	BATE	08:16:38
591	3240.000	LSE	08:16:38
120	3240.000	BATE	08:16:38
115	3240.000	BATE	08:16:38
645	3241.000	LSE	08:16:20
85	3241.500	CHIX	08:16:19
175	3242.000	CHIX	08:16:19
586	3241.500	LSE	08:16:00
648	3240.500	LSE	08:15:25
37	3237.500	CHIX	08:14:58
57	3237.500	CHIX	08:14:58
89	3237.500	CHIX	08:14:13
622	3238.000	LSE	08:14:13
116	3241.500	BATE	08:13:01
101	3241.500	BATE	08:13:01
224	3242.500	LSE	08:12:59
393	3242.500	LSE	08:12:59
97	3243.000	CHIX	08:12:45
85	3243.000	CHIX	08:12:45
98	3243.000	CHIX	08:12:45
101	3244.000	CHIX	08:12:38
97	3246.000	CHIX	08:11:21
194	3247.500	LSE	08:11:21
406	3247.500	LSE	08:11:21
717	3248.500	LSE	08:10:45
94	3248.000	CHIX	08:10:11
123	3250.500	BATE	08:10:08
114	3250.500	BATE	08:10:08
32	3250.500	BATE	08:10:08
44	3250.500	BATE	08:10:08
60	3251.500	BATE	08:10:08
647	3251.500	LSE	08:10:08
56	3251.500	BATE	08:10:08
84	3251.500	CHIX	08:10:08
112	3252.000	CHIX	08:10:08
122	3251.500	BATE	08:10:08
593	3252.500	LSE	08:10:08
85	3253.000	CHIX	08:10:08
101	3253.000	CHIX	08:10:08
183	3253.000	CHIX	08:10:08
98	3249.000	CHIX	08:08:58
81	3249.000	CHIX	08:08:58
99	3249.000	CHIX	08:08:58
574	3250.500	LSE	08:08:45
146	3250.500	LSE	08:08:45
24	3238.500	BATE	08:07:12
307	3241.000	LSE	08:06:53
117	3240.500	LSE	08:06:53
250	3240.500	LSE	08:06:53
87	3241.500	CHIX	08:06:53
83	3242.000	CHIX	08:06:53
89	3243.000	CHIX	08:06:50
120	3242.000	BATE	08:06:02
115	3242.000	BATE	08:06:02
724	3243.000	LSE	08:06:02
103	3244.000	CHIX	08:05:11
339	3245.500	LSE	08:05:11
288	3245.500	LSE	08:05:10
115	3247.000	BATE	08:05:10
129	3248.000	CHIX	08:05:10
8	3248.000	CHIX	08:05:10
102	3247.000	BATE	08:05:10
120	3248.000	CHIX	08:05:10
107	3249.000	CHIX	08:04:45
117	3248.000	CHIX	08:04:25
640	3248.500	LSE	08:04:25
1	3248.500	LSE	08:04:25
11	3248.500	CHIX	08:04:19
21	3249.500	LSE	08:04:10
123	3249.500	LSE	08:04:10
118	3249.500	LSE	08:04:10
251	3249.500	LSE	08:04:10
109	3249.500	LSE	08:04:05
49	3249.500	LSE	08:04:05
43	3250.500	CHIX	08:03:48
45	3250.500	CHIX	08:03:48
124	3251.500	BATE	08:03:04
299	3252.000	LSE	08:03:03
129	3252.000	LSE	08:03:03
51	3252.500	CHIX	08:03:01
266	3252.000	LSE	08:03:01
668	3252.500	LSE	08:03:00
72	3253.500	CHIX	08:02:58
18	3253.500	CHIX	08:02:58
151	3254.000	CHIX	08:02:57
760	3254.500	LSE	08:02:57
124	3254.500	BATE	08:02:57
119	3254.500	BATE	08:02:57
2	3254.500	LSE	08:02:57
850	3255.000	LSE	08:02:56
131	3255.000	BATE	08:02:56
95	3255.000	CHIX	08:02:56
196	3255.500	CHIX	08:02:43
737	3251.500	LSE	08:02:23
4	3253.500	CHIX	08:02:11
679	3253.000	LSE	08:02:03
697	3253.000	LSE	08:02:03
709	3253.500	LSE	08:02:03
218	3253.500	CHIX	08:02:01
3	3252.000	CHIX	08:01:48
144	3250.000	LSE	08:01:31
590	3250.500	LSE	08:01:31
50	3250.500	LSE	08:01:31
83	3240.000	CHIX	08:00:55
96	3240.500	CHIX	08:00:55
91	3240.500	CHIX	08:00:51
729	3242.000	LSE	08:00:51
590	3241.000	LSE	08:00:31
320	3241.500	LSE	08:00:31
526	3241.500	LSE	08:00:31

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 [email protected] 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

POSQELFBLZLXBBZ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53