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

17th Mar 2022 07:00

RNS Number : 0499F

British American Tobacco PLC

17 March 2022

British American Tobacco p.l.c.

17 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:	16 March 2022
Number of ordinary shares of 25 pence each purchased:	385,000
Highest price paid per share (pence):	3106.50p
Lowest price paid per share (pence):	3041.00p
Volume weighted average price paid per share (pence):	3067.4891p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 169,795,718 of its shares in Treasury. The Company has 2,286,826,843 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 16 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	16/03/2022	275,000	3,066.9642	LSE
British American Tobacco p.l.c.	GB0002875804	16/03/2022	70,000	3,068.8525	CHIX
British American Tobacco p.l.c.	GB0002875804	16/03/2022	40,000	3,068.7125	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
359	3085.000	LSE	16:24:29
77	3085.000	CHIX	16:24:29
31	3085.000	CHIX	16:24:29
391	3084.000	LSE	16:24:05
73	3084.500	BATE	16:23:45
1	3084.500	BATE	16:23:41
92	3084.500	CHIX	16:23:41
91	3085.500	CHIX	16:23:25
100	3085.500	LSE	16:23:23
250	3085.500	LSE	16:23:23
328	3085.500	LSE	16:23:23
102	3085.500	BATE	16:23:17
80	3085.500	CHIX	16:23:10
99	3085.500	CHIX	16:23:02
771	3085.500	LSE	16:23:02
215	3085.500	BATE	16:23:02
138	3084.500	CHIX	16:22:41
601	3084.500	LSE	16:22:25
19	3084.500	BATE	16:22:25
22	3084.500	BATE	16:22:25
91	3084.500	CHIX	16:22:25
40	3084.500	BATE	16:22:25
42	3084.500	BATE	16:22:25
81	3085.000	CHIX	16:22:02
16	3085.000	CHIX	16:22:02
1	3085.000	CHIX	16:22:01
56	3085.000	CHIX	16:22:01
24	3085.000	CHIX	16:22:01
75	3085.000	LSE	16:21:46
198	3085.000	LSE	16:21:46
45	3085.000	CHIX	16:21:46
361	3085.000	LSE	16:21:46
105	3084.500	BATE	16:21:46
47	3085.000	CHIX	16:21:46
111	3084.000	CHIX	16:21:35
562	3084.500	LSE	16:21:28
101	3083.500	BATE	16:21:21
30	3084.000	BATE	16:21:16
95	3084.000	CHIX	16:21:01
571	3083.500	LSE	16:20:48
95	3083.000	CHIX	16:20:29
96	3083.500	CHIX	16:20:28
107	3083.500	BATE	16:20:28
2	3084.000	CHIX	16:20:09
88	3084.000	CHIX	16:20:09
57	3084.000	LSE	16:20:09
269	3084.000	LSE	16:20:09
283	3084.000	LSE	16:20:08
10	3084.000	LSE	16:20:08
26	3084.000	LSE	16:20:02
244	3085.000	LSE	16:19:35
331	3085.000	LSE	16:19:35
101	3085.000	BATE	16:19:35
117	3085.000	BATE	16:19:35
617	3085.000	LSE	16:19:35
116	3085.500	CHIX	16:19:26
16	3085.500	CHIX	16:19:26
166	3085.500	CHIX	16:19:26
18	3085.500	CHIX	16:19:26
20	3085.000	CHIX	16:19:11
197	3084.000	LSE	16:18:38
156	3084.000	LSE	16:18:38
217	3084.000	LSE	16:18:25
90	3084.000	CHIX	16:18:07
86	3084.500	CHIX	16:18:02
93	3085.000	BATE	16:18:02
18	3085.000	BATE	16:18:02
116	3085.500	BATE	16:17:58
563	3085.500	LSE	16:17:46
3	3085.000	BATE	16:17:21
97	3085.500	CHIX	16:17:19
97	3085.500	CHIX	16:17:19
10	3085.000	LSE	16:17:18
82	3085.500	CHIX	16:17:02
1	3085.500	CHIX	16:17:02
100	3085.000	LSE	16:17:02
141	3085.000	LSE	16:17:01
300	3085.000	LSE	16:16:59
97	3085.500	CHIX	16:16:59
548	3084.000	LSE	16:16:25
107	3084.500	CHIX	16:16:07
120	3084.500	BATE	16:16:07
644	3085.000	LSE	16:16:06
117	3085.500	BATE	16:15:50
1	3085.500	BATE	16:15:50
50	3085.500	CHIX	16:15:38
33	3085.500	CHIX	16:15:38
111	3086.000	BATE	16:15:24
107	3086.000	CHIX	16:15:24
102	3086.000	CHIX	16:15:24
54	3086.500	LSE	16:15:19
183	3086.500	LSE	16:15:19
250	3086.500	LSE	16:15:19
56	3086.500	LSE	16:15:19
62	3086.000	LSE	16:15:06
18	3085.000	LSE	16:14:56
12	3086.000	BATE	16:14:34
24	3086.000	BATE	16:14:34
26	3086.000	BATE	16:14:34
87	3086.000	CHIX	16:14:34
122	3085.500	BATE	16:14:34
99	3085.500	CHIX	16:14:34
103	3086.000	CHIX	16:14:34
655	3086.500	LSE	16:14:29
642	3086.500	LSE	16:14:22
84	3085.500	CHIX	16:13:54
277	3085.000	LSE	16:12:50
350	3085.000	LSE	16:12:50
59	3085.000	LSE	16:12:50
25	3085.000	BATE	16:12:50
6	3085.000	CHIX	16:12:50
12	3085.000	BATE	16:12:50
83	3085.000	CHIX	16:12:50
75	3085.000	BATE	16:12:50
24	3085.000	BATE	16:12:50
62	3085.000	CHIX	16:12:50
58	3085.000	BATE	16:12:50
23	3085.000	BATE	16:12:50
27	3085.000	CHIX	16:12:50
82	3085.000	CHIX	16:12:50
9	3085.000	BATE	16:12:50
15	3085.000	BATE	16:12:50
94	3085.500	CHIX	16:12:31
200	3085.000	BATE	16:12:06
626	3085.000	LSE	16:12:06
124	3084.500	CHIX	16:11:35
50	3084.500	CHIX	16:11:35
104	3084.500	CHIX	16:11:35
13	3084.500	CHIX	16:11:35
54	3084.500	LSE	16:11:34
177	3084.500	LSE	16:11:34
73	3084.500	LSE	16:11:34
124	3084.500	LSE	16:11:34
154	3084.500	LSE	16:11:34
159	3084.500	LSE	16:11:34
179	3084.500	LSE	16:11:34
600	3084.000	LSE	16:10:35
90	3084.000	CHIX	16:10:35
82	3084.000	CHIX	16:10:05
109	3084.000	BATE	16:09:42
80	3084.500	CHIX	16:09:39
95	3085.000	CHIX	16:09:30
581	3085.000	LSE	16:09:30
94	3085.000	CHIX	16:09:20
470	3084.500	LSE	16:09:06
95	3084.500	CHIX	16:09:06
83	3084.500	CHIX	16:09:06
121	3084.500	BATE	16:09:06
193	3084.500	LSE	16:09:06
515	3084.500	LSE	16:08:30
98	3084.500	CHIX	16:08:30
75	3084.500	LSE	16:08:30
116	3084.500	BATE	16:08:30
260	3085.000	LSE	16:07:34
111	3085.000	BATE	16:07:34
92	3085.000	CHIX	16:07:34
91	3085.500	CHIX	16:07:17
552	3085.500	LSE	16:07:17
96	3085.500	CHIX	16:07:17
57	3085.500	LSE	16:07:09
107	3085.500	LSE	16:07:09
53	3085.500	LSE	16:06:56
8	3085.500	LSE	16:06:56
115	3085.000	BATE	16:06:10
72	3085.500	CHIX	16:06:04
13	3085.500	CHIX	16:06:04
110	3085.500	BATE	16:05:57
653	3086.000	LSE	16:05:54
20	3086.000	BATE	16:05:54
287	3086.500	LSE	16:05:49
1	3086.500	LSE	16:05:48
70	3086.500	LSE	16:05:42
80	3086.500	CHIX	16:05:42
5	3086.500	CHIX	16:05:42
2	3086.500	CHIX	16:05:41
127	3086.500	LSE	16:05:41
132	3086.500	LSE	16:05:41
23	3086.500	CHIX	16:05:41
114	3086.500	CHIX	16:05:41
59	3086.500	CHIX	16:05:41
82	3086.000	BATE	16:05:40
95	3086.000	CHIX	16:04:38
81	3086.000	CHIX	16:04:38
669	3086.000	LSE	16:04:38
121	3086.000	BATE	16:04:38
112	3086.000	CHIX	16:04:38
250	3087.000	LSE	16:04:01
104	3087.000	LSE	16:04:01
290	3087.000	LSE	16:04:01
109	3087.000	CHIX	16:04:01
100	3087.000	BATE	16:04:01
94	3087.500	CHIX	16:03:42
412	3088.000	LSE	16:03:28
200	3088.000	LSE	16:03:28
87	3088.000	CHIX	16:03:28
84	3088.000	BATE	16:03:28
134	3087.500	BATE	16:03:18
6	3087.500	BATE	16:03:18
87	3087.000	CHIX	16:02:56
84	3087.000	CHIX	16:02:49
585	3087.000	LSE	16:02:49
284	3086.000	LSE	16:02:17
95	3086.000	CHIX	16:02:17
131	3086.500	CHIX	16:02:11
332	3086.000	LSE	16:02:10
155	3085.500	LSE	16:01:26
312	3085.500	LSE	16:01:26
57	3085.500	LSE	16:01:26
27	3085.500	LSE	16:01:26
8	3085.000	LSE	16:01:24
83	3085.000	CHIX	16:01:22
589	3085.000	LSE	16:01:21
83	3085.000	CHIX	16:01:21
104	3085.000	BATE	16:01:21
117	3084.500	BATE	16:00:40
120	3084.500	CHIX	16:00:40
344	3085.000	LSE	16:00:14
225	3085.000	LSE	16:00:14
24	3085.000	LSE	16:00:14
116	3085.000	BATE	16:00:14
60	3085.500	CHIX	15:59:40
44	3085.500	CHIX	15:59:40
120	3085.500	LSE	15:59:40
221	3085.500	LSE	15:59:40
314	3085.500	LSE	15:59:40
87	3085.500	CHIX	15:59:40
117	3085.500	CHIX	15:59:40
92	3086.000	CHIX	15:59:04
105	3086.000	BATE	15:59:04
187	3086.000	CHIX	15:59:04
142	3086.000	BATE	15:59:04
24	3086.000	BATE	15:59:04
100	3086.000	BATE	15:59:04
432	3086.000	LSE	15:58:46
122	3086.000	LSE	15:58:46
157	3086.500	LSE	15:58:45
75	3086.500	LSE	15:58:45
173	3086.500	LSE	15:58:45
43	3086.500	LSE	15:58:45
56	3086.500	LSE	15:58:45
13	3086.500	LSE	15:58:45
259	3086.000	LSE	15:57:57
93	3086.000	CHIX	15:57:57
360	3086.000	LSE	15:57:57
85	3086.000	CHIX	15:57:57
95	3086.500	CHIX	15:57:23
92	3086.500	CHIX	15:57:23
177	3086.500	LSE	15:57:23
430	3086.500	LSE	15:57:23
59	3086.500	LSE	15:57:23
49	3086.500	CHIX	15:56:49
846	3086.500	LSE	15:56:49
89	3086.000	CHIX	15:56:49
119	3086.000	BATE	15:56:49
25	3086.500	CHIX	15:56:36
9	3086.500	CHIX	15:56:36
1	3086.500	CHIX	15:56:36
128	3085.500	CHIX	15:55:42
278	3085.000	LSE	15:55:40
117	3085.000	BATE	15:55:39
672	3085.000	LSE	15:55:39
96	3085.000	CHIX	15:55:39
156	3085.000	BATE	15:55:39
102	3085.000	CHIX	15:55:14
219	3084.500	LSE	15:55:01
117	3084.500	BATE	15:54:07
127	3084.500	CHIX	15:54:07
46	3085.000	CHIX	15:54:06
340	3085.000	LSE	15:54:06
105	3085.000	CHIX	15:54:06
151	3085.000	LSE	15:54:06
82	3085.000	CHIX	15:54:06
38	3085.000	LSE	15:54:06
124	3085.000	LSE	15:54:01
82	3085.000	CHIX	15:53:46
19	3085.000	CHIX	15:53:46
681	3084.000	LSE	15:52:59
573	3084.500	LSE	15:52:38
107	3084.500	BATE	15:52:38
97	3084.500	CHIX	15:52:38
97	3085.000	CHIX	15:51:47
119	3085.000	BATE	15:51:47
97	3085.000	CHIX	15:51:47
110	3085.000	BATE	15:51:47
622	3086.000	LSE	15:51:20
60	3085.000	CHIX	15:50:48
58	3085.000	CHIX	15:50:48
90	3085.000	CHIX	15:50:38
118	3085.000	BATE	15:50:38
57	3086.000	BATE	15:50:26
17	3086.000	BATE	15:50:26
1	3086.000	BATE	15:50:26
3	3086.000	BATE	15:50:26
177	3085.000	LSE	15:50:07
373	3085.000	LSE	15:50:07
471	3085.500	LSE	15:50:05
80	3085.500	LSE	15:50:05
147	3086.000	CHIX	15:49:58
53	3086.000	CHIX	15:49:58
41	3086.000	CHIX	15:49:58
599	3083.500	LSE	15:48:59
90	3083.000	CHIX	15:48:17
35	3083.000	CHIX	15:48:17
46	3083.000	CHIX	15:48:17
86	3083.000	BATE	15:48:17
20	3083.000	BATE	15:48:15
69	3083.500	BATE	15:48:15
42	3083.500	BATE	15:48:15
91	3083.500	CHIX	15:48:15
681	3083.500	LSE	15:48:08
99	3083.500	CHIX	15:47:40
603	3083.000	LSE	15:47:01
124	3083.000	CHIX	15:47:01
100	3083.000	BATE	15:47:01
282	3084.000	LSE	15:46:54
286	3084.000	LSE	15:46:54
209	3083.500	CHIX	15:46:54
110	3083.000	BATE	15:46:22
2	3083.000	BATE	15:46:22
119	3083.000	BATE	15:46:12
661	3083.500	LSE	15:46:11
96	3081.500	LSE	15:45:27
99	3081.500	CHIX	15:45:18
98	3082.000	CHIX	15:45:09
516	3082.500	LSE	15:45:09
58	3082.500	LSE	15:45:09
127	3082.500	CHIX	15:45:09
85	3082.000	CHIX	15:43:40
101	3082.000	BATE	15:43:40
19	3082.000	BATE	15:43:40
84	3082.000	CHIX	15:43:40
80	3082.000	CHIX	15:43:40
665	3082.000	LSE	15:43:40
37	3082.000	BATE	15:43:40
47	3082.000	BATE	15:43:36
130	3082.500	CHIX	15:43:36
555	3082.500	LSE	15:43:36
36	3080.500	BATE	15:42:43
610	3081.000	LSE	15:42:43
84	3081.000	CHIX	15:42:43
88	3081.500	CHIX	15:42:41
78	3081.500	CHIX	15:42:21
94	3079.000	CHIX	15:41:40
116	3079.000	BATE	15:41:40
621	3079.000	LSE	15:41:40
342	3080.000	LSE	15:40:44
325	3080.000	LSE	15:40:44
112	3080.000	BATE	15:40:44
80	3080.000	CHIX	15:40:44
70	3080.000	CHIX	15:40:44
387	3080.000	LSE	15:40:44
187	3080.000	LSE	15:40:44
98	3080.000	CHIX	15:40:44
103	3080.000	BATE	15:40:44
98	3080.000	CHIX	15:40:44
156	3080.000	LSE	15:39:44
421	3080.000	LSE	15:39:44
53	3078.500	LSE	15:39:10
86	3079.500	CHIX	15:38:57
88	3079.500	CHIX	15:38:57
121	3079.000	BATE	15:38:42
92	3080.000	CHIX	15:38:40
409	3080.500	LSE	15:38:29
178	3080.500	LSE	15:38:29
117	3081.000	BATE	15:37:58
86	3081.500	CHIX	15:37:57
105	3081.500	BATE	15:37:57
635	3082.500	LSE	15:37:41
88	3081.500	CHIX	15:37:32
81	3082.000	CHIX	15:37:31
170	3082.000	CHIX	15:37:31
287	3082.000	LSE	15:37:30
12	3082.000	LSE	15:37:30
421	3082.000	LSE	15:37:30
108	3082.500	BATE	15:35:55
95	3082.500	CHIX	15:35:55
576	3082.500	LSE	15:35:55
120	3083.000	BATE	15:35:54
16	3083.000	BATE	15:35:54
105	3083.000	BATE	15:35:52
33	3084.000	CHIX	15:35:20
82	3084.000	CHIX	15:35:20
96	3084.000	CHIX	15:35:11
80	3084.000	CHIX	15:35:11
679	3084.000	LSE	15:35:11
558	3083.000	LSE	15:34:42
83	3082.500	CHIX	15:34:07
90	3082.500	CHIX	15:34:07
1	3083.000	BATE	15:34:06
122	3083.000	BATE	15:34:06
113	3083.000	BATE	15:34:02
94	3083.000	CHIX	15:33:44
92	3083.000	CHIX	15:33:44
107	3083.000	CHIX	15:33:44
571	3083.000	LSE	15:33:44
26	3083.500	LSE	15:33:43
335	3083.500	LSE	15:33:42
1	3083.500	LSE	15:33:39
148	3082.000	LSE	15:33:11
653	3082.500	LSE	15:32:02
100	3083.000	CHIX	15:32:02
101	3082.500	BATE	15:32:02
84	3083.000	CHIX	15:32:02
563	3083.500	LSE	15:31:30
93	3084.000	CHIX	15:31:05
29	3084.500	BATE	15:31:01
73	3084.500	BATE	15:31:01
96	3085.000	CHIX	15:30:54
111	3084.500	BATE	15:30:38
99	3085.500	CHIX	15:30:38
335	3086.000	LSE	15:30:38
187	3086.000	LSE	15:30:38
304	3086.500	LSE	15:30:38
250	3086.500	LSE	15:30:38
98	3086.000	LSE	15:30:38
99	3085.000	CHIX	15:29:58
12	3085.000	CHIX	15:29:58
106	3085.000	BATE	15:29:58
19	3085.000	BATE	15:29:58
117	3085.000	CHIX	15:29:58
80	3085.500	CHIX	15:29:49
102	3085.000	BATE	15:29:39
170	3085.500	LSE	15:29:39
443	3085.500	LSE	15:29:39
26	3086.000	CHIX	15:29:36
100	3086.000	CHIX	15:29:36
6	3085.000	CHIX	15:29:29
565	3085.500	LSE	15:29:06
94	3084.000	BATE	15:28:01
87	3084.000	CHIX	15:28:01
20	3084.000	BATE	15:27:53
349	3085.500	LSE	15:27:42
302	3085.500	LSE	15:27:42
111	3085.000	BATE	15:27:13
94	3085.500	CHIX	15:27:13
109	3086.000	CHIX	15:27:12
6	3086.000	BATE	15:27:12
96	3086.000	BATE	15:27:12
109	3086.000	BATE	15:27:12
91	3086.000	CHIX	15:27:12
548	3086.000	LSE	15:27:12
220	3086.500	LSE	15:27:08
100	3086.500	CHIX	15:27:08
97	3086.000	CHIX	15:26:29
603	3086.500	LSE	15:26:20
111	3085.500	BATE	15:25:41
93	3085.000	CHIX	15:25:21
95	3085.000	CHIX	15:25:21
85	3085.000	CHIX	15:25:21
296	3085.500	LSE	15:25:21
294	3085.500	LSE	15:25:21
622	3085.500	LSE	15:25:21
44	3085.000	CHIX	15:25:03
46	3085.000	CHIX	15:25:03
103	3082.500	LSE	15:24:27
88	3083.000	CHIX	15:24:25
571	3083.000	LSE	15:24:24
331	3082.500	LSE	15:24:10
100	3081.000	BATE	15:22:55
122	3082.000	BATE	15:22:55
99	3082.000	CHIX	15:22:55
121	3082.000	CHIX	15:22:55
28	3082.500	CHIX	15:22:55
66	3082.500	CHIX	15:22:55
666	3082.500	LSE	15:22:55
28	3080.500	CHIX	15:21:43
46	3080.500	CHIX	15:21:43
66	3081.000	LSE	15:21:42
88	3081.000	CHIX	15:21:41
608	3081.000	LSE	15:21:41
101	3081.000	BATE	15:20:56
107	3081.000	BATE	15:20:56
664	3081.500	LSE	15:20:56
122	3082.000	CHIX	15:20:55
95	3082.000	CHIX	15:20:55
576	3082.000	LSE	15:20:55
85	3080.500	CHIX	15:20:05
87	3081.000	CHIX	15:20:05
500	3081.000	LSE	15:19:47
86	3081.000	LSE	15:19:47
87	3081.500	CHIX	15:19:00
120	3081.000	BATE	15:19:00
98	3081.500	CHIX	15:19:00
680	3082.000	LSE	15:18:46
21	3082.000	BATE	15:18:46
100	3082.000	BATE	15:18:41
99	3082.500	CHIX	15:18:37
81	3082.500	CHIX	15:18:37
4	3082.500	CHIX	15:18:31
104	3082.500	BATE	15:18:31
12	3082.500	BATE	15:18:31
89	3083.000	CHIX	15:18:09
188	3083.000	LSE	15:18:01
219	3083.000	LSE	15:18:01
200	3083.000	LSE	15:18:01
306	3082.500	LSE	15:17:44
326	3082.500	LSE	15:17:44
84	3081.500	CHIX	15:17:29
122	3082.000	BATE	15:16:53
95	3082.500	CHIX	15:16:37
99	3083.000	CHIX	15:16:36
332	3083.000	LSE	15:16:36
323	3083.000	LSE	15:16:36
94	3083.000	CHIX	15:16:36
124	3083.000	BATE	15:16:36
85	3083.500	CHIX	15:16:36
107	3083.000	BATE	15:16:36
571	3083.500	LSE	15:16:17
92	3081.500	CHIX	15:15:11
585	3081.500	LSE	15:15:11
81	3081.500	CHIX	15:15:11
92	3081.500	CHIX	15:14:22
532	3082.000	LSE	15:14:21
106	3082.000	LSE	15:14:21
95	3083.000	CHIX	15:14:01
85	3084.000	BATE	15:13:41
20	3084.000	BATE	15:13:39
558	3085.000	LSE	15:13:39
55	3085.000	CHIX	15:13:39
116	3085.000	BATE	15:13:39
19	3085.000	BATE	15:13:39
48	3085.000	CHIX	15:13:39
31	3085.500	LSE	15:13:35
56	3085.500	LSE	15:13:35
43	3085.000	BATE	15:13:34
38	3085.000	BATE	15:13:33
7	3085.000	BATE	15:13:09
86	3085.500	CHIX	15:13:07
87	3086.000	CHIX	15:13:01
547	3086.500	LSE	15:12:59
87	3086.500	CHIX	15:12:59
125	3087.000	CHIX	15:12:59
672	3084.500	LSE	15:12:03
85	3084.000	CHIX	15:11:29
117	3085.000	LSE	15:11:18
100	3085.000	BATE	15:11:18
512	3085.000	LSE	15:11:18
113	3085.500	BATE	15:11:06
227	3086.000	LSE	15:10:57
100	3086.000	CHIX	15:10:52
40	3086.000	CHIX	15:10:52
92	3086.000	CHIX	15:10:45
371	3086.500	LSE	15:10:45
300	3086.500	LSE	15:10:45
84	3086.000	CHIX	15:09:53
91	3086.500	CHIX	15:09:51
96	3086.500	CHIX	15:09:51
117	3086.500	BATE	15:09:51
171	3087.000	LSE	15:09:37
466	3087.000	LSE	15:09:37
59	3087.000	BATE	15:09:12
14	3087.000	BATE	15:09:12
43	3087.000	BATE	15:09:12
68	3087.000	BATE	15:09:12
51	3087.000	BATE	15:09:05
68	3087.000	BATE	15:09:05
82	3087.000	CHIX	15:08:53
50	3087.000	BATE	15:08:51
566	3087.500	LSE	15:08:51
153	3087.500	CHIX	15:08:51
32	3087.500	LSE	15:08:51
93	3089.000	CHIX	15:08:42
115	3088.500	CHIX	15:08:42
316	3087.500	LSE	15:08:23
136	3087.500	LSE	15:08:23
106	3087.500	LSE	15:08:23
116	3086.500	BATE	15:07:25
103	3086.500	CHIX	15:07:25
677	3087.000	LSE	15:07:15
125	3087.000	CHIX	15:07:15
20	3087.500	CHIX	15:07:10
74	3087.500	CHIX	15:07:10
74	3087.500	LSE	15:07:03
275	3087.500	LSE	15:07:03
317	3087.500	LSE	15:07:02
86	3087.500	CHIX	15:07:01
46	3085.000	LSE	15:05:28
362	3085.000	LSE	15:05:28
202	3085.000	LSE	15:05:28
86	3085.000	CHIX	15:05:28
113	3085.000	BATE	15:05:28
100	3086.500	BATE	15:05:15
17	3086.500	BATE	15:05:15
37	3087.000	BATE	15:05:01
92	3087.000	CHIX	15:05:01
64	3087.000	BATE	15:05:01
376	3087.500	LSE	15:05:00
144	3087.500	LSE	15:05:00
44	3087.500	LSE	15:05:00
90	3087.500	CHIX	15:05:00
114	3088.000	BATE	15:04:55
196	3088.000	CHIX	15:04:28
47	3088.000	CHIX	15:04:28
92	3088.500	CHIX	15:04:28
622	3088.000	LSE	15:04:28
119	3088.000	BATE	15:04:28
150	3088.000	LSE	15:04:18
100	3088.000	BATE	15:03:55
605	3088.000	LSE	15:03:33
86	3088.500	CHIX	15:03:25
22	3088.000	CHIX	15:03:12
24	3088.000	CHIX	15:03:12
27	3088.000	CHIX	15:03:12
100	3088.000	CHIX	15:03:12
30	3088.000	CHIX	15:03:12
92	3087.000	CHIX	15:03:05
552	3087.000	LSE	15:03:05
110	3086.500	CHIX	15:02:44
86	3083.000	CHIX	15:01:45
671	3085.500	LSE	15:01:42
80	3085.000	BATE	15:01:42
37	3085.000	BATE	15:01:42
88	3086.000	CHIX	15:01:19
25	3086.000	CHIX	15:01:19
73	3086.000	CHIX	15:01:19
108	3087.000	BATE	15:00:56
654	3087.000	LSE	15:00:56
108	3087.000	BATE	15:00:56
147	3087.000	BATE	15:00:56
31	3087.500	CHIX	15:00:45
65	3087.500	CHIX	15:00:45
223	3087.500	CHIX	15:00:45
81	3087.500	CHIX	15:00:29
627	3087.500	LSE	15:00:06
111	3087.500	BATE	15:00:06
99	3088.000	CHIX	14:59:55
72	3087.500	CHIX	14:59:36
20	3087.500	CHIX	14:59:36
6	3087.500	CHIX	14:59:36
66	3087.500	CHIX	14:59:36
92	3087.500	BATE	14:59:36
26	3087.500	CHIX	14:59:36
20	3087.500	BATE	14:59:36
104	3087.500	BATE	14:59:36
619	3087.500	LSE	14:59:27
155	3089.000	CHIX	14:59:25
578	3085.500	LSE	14:58:52
91	3085.500	CHIX	14:58:52
115	3085.000	BATE	14:58:22
109	3085.000	CHIX	14:58:21
28	3085.500	LSE	14:58:21
536	3085.500	LSE	14:58:21
171	3085.500	LSE	14:58:09
329	3085.500	LSE	14:58:09
109	3082.500	BATE	14:57:01
158	3083.000	CHIX	14:57:01
98	3083.000	CHIX	14:57:01
65	3083.000	CHIX	14:57:01
22	3083.000	CHIX	14:57:01
616	3083.500	LSE	14:56:59
102	3082.500	CHIX	14:56:16
132	3082.000	LSE	14:56:16
90	3082.000	BATE	14:56:16
446	3082.000	LSE	14:56:16
11	3082.000	BATE	14:55:24
82	3082.500	CHIX	14:55:24
112	3082.500	BATE	14:55:24
608	3083.000	LSE	14:55:24
103	3083.000	BATE	14:55:24
122	3083.500	BATE	14:55:24
200	3084.000	CHIX	14:55:11
100	3084.000	CHIX	14:55:11
625	3082.500	LSE	14:54:45
6	3080.000	CHIX	14:54:08
80	3080.000	CHIX	14:54:08
99	3080.500	CHIX	14:54:06
84	3080.500	CHIX	14:54:06
619	3081.500	LSE	14:53:57
85	3078.000	CHIX	14:53:04
594	3078.000	LSE	14:53:04
134	3078.000	BATE	14:53:04
88	3078.000	CHIX	14:53:04
82	3078.500	CHIX	14:53:02
280	3079.000	LSE	14:53:01
109	3079.000	CHIX	14:53:01
114	3079.000	BATE	14:53:00
7	3079.000	BATE	14:53:00
183	3077.500	LSE	14:52:12
492	3077.500	LSE	14:52:12
99	3077.500	CHIX	14:52:12
85	3077.500	CHIX	14:52:12
87	3077.500	BATE	14:52:12
54	3077.500	BATE	14:52:12
13	3077.500	CHIX	14:51:17
77	3077.500	CHIX	14:51:17
93	3078.000	CHIX	14:51:16
661	3078.000	LSE	14:51:12
87	3078.000	CHIX	14:50:41
60	3078.000	BATE	14:50:41
54	3078.000	BATE	14:50:41
86	3078.000	CHIX	14:50:41
600	3078.500	LSE	14:50:38
88	3078.500	CHIX	14:50:00
122	3078.500	CHIX	14:50:00
91	3078.500	BATE	14:50:00
25	3078.500	BATE	14:50:00
27	3078.500	BATE	14:50:00
73	3078.500	BATE	14:49:59
112	3078.500	BATE	14:49:59
564	3079.000	LSE	14:49:56
82	3079.000	CHIX	14:49:56
119	3078.500	LSE	14:49:42
221	3078.500	LSE	14:49:36
123	3078.500	CHIX	14:49:36
80	3078.500	CHIX	14:49:23
376	3076.000	LSE	14:49:07
109	3076.000	CHIX	14:48:51
594	3076.500	LSE	14:48:45
118	3077.000	CHIX	14:48:45
93	3073.000	CHIX	14:47:28
82	3074.500	CHIX	14:47:18
670	3074.500	LSE	14:47:18
123	3074.500	BATE	14:47:18
119	3075.000	BATE	14:46:55
116	3075.000	CHIX	14:46:55
120	3075.500	BATE	14:46:50
607	3075.500	LSE	14:46:50
94	3075.500	CHIX	14:46:50
82	3075.500	CHIX	14:46:50
16	3076.000	CHIX	14:46:36
82	3076.000	CHIX	14:46:36
119	3075.000	CHIX	14:46:11
64	3075.500	CHIX	14:46:11
23	3075.500	CHIX	14:46:09
657	3073.500	LSE	14:45:34
20	3074.000	BATE	14:45:15
108	3074.000	BATE	14:45:15
86	3074.000	BATE	14:45:15
107	3074.500	BATE	14:45:13
95	3074.500	CHIX	14:45:13
7	3075.500	CHIX	14:44:59
200	3075.500	CHIX	14:44:59
106	3075.500	CHIX	14:44:59
163	3075.500	LSE	14:44:59
509	3075.500	LSE	14:44:59
354	3074.500	LSE	14:44:22
251	3074.500	LSE	14:44:22
3	3071.000	CHIX	14:43:51
86	3070.000	CHIX	14:43:23
84	3071.500	CHIX	14:43:06
673	3072.000	LSE	14:43:02
118	3072.000	BATE	14:43:02
21	3072.000	BATE	14:43:02
100	3072.000	BATE	14:43:01
14	3072.500	CHIX	14:43:01
5	3072.500	CHIX	14:43:00
79	3072.500	CHIX	14:43:00
93	3072.500	CHIX	14:43:00
138	3072.500	BATE	14:42:38
90	3073.500	CHIX	14:42:26
400	3073.500	LSE	14:42:26
92	3073.500	CHIX	14:42:26
203	3073.500	LSE	14:42:25
112	3074.000	CHIX	14:42:23
95	3074.500	CHIX	14:42:21
651	3073.500	LSE	14:41:30
119	3075.500	BATE	14:41:13
81	3076.500	CHIX	14:41:05
60	3076.500	BATE	14:41:05
92	3076.500	CHIX	14:41:05
102	3076.500	BATE	14:41:05
569	3076.500	LSE	14:41:05
96	3076.500	CHIX	14:41:05
2	3077.000	CHIX	14:41:02
95	3077.000	CHIX	14:40:58
81	3077.500	CHIX	14:40:51
3	3077.500	CHIX	14:40:51
53	3076.500	BATE	14:40:19
66	3077.000	LSE	14:40:19
90	3077.000	CHIX	14:40:19
71	3077.000	LSE	14:40:14
429	3077.000	LSE	14:40:14
92	3077.500	BATE	14:40:12
21	3077.500	BATE	14:40:12
24	3077.500	BATE	14:40:12
10	3077.500	BATE	14:40:12
84	3077.500	BATE	14:40:12
144	3078.000	CHIX	14:39:54
3	3078.000	CHIX	14:39:54
671	3077.500	LSE	14:39:44
122	3077.500	CHIX	14:39:44
138	3078.500	CHIX	14:39:42
111	3075.500	BATE	14:38:33
647	3075.500	LSE	14:38:30
112	3076.000	BATE	14:38:28
91	3076.000	CHIX	14:38:28
40	3076.500	CHIX	14:38:28
49	3076.500	CHIX	14:38:28
194	3077.500	CHIX	14:38:25
93	3077.000	BATE	14:38:08
21	3077.000	BATE	14:38:08
96	3077.000	CHIX	14:38:08
77	3077.000	BATE	14:38:08
34	3077.000	BATE	14:38:08
118	3077.500	BATE	14:38:06
581	3077.500	LSE	14:38:01
117	3078.000	CHIX	14:38:01
23	3074.500	LSE	14:37:03
450	3074.500	LSE	14:37:03
19	3074.500	BATE	14:37:03
91	3074.500	BATE	14:37:03
175	3074.500	LSE	14:37:03
115	3074.500	CHIX	14:37:03
89	3075.000	CHIX	14:37:00
88	3075.500	CHIX	14:36:27
650	3076.000	LSE	14:36:27
91	3076.000	CHIX	14:36:27
17	3076.000	CHIX	14:36:27
77	3076.000	CHIX	14:36:26
57	3076.000	LSE	14:35:55
577	3076.000	LSE	14:35:55
12	3076.000	CHIX	14:35:55
20	3076.000	CHIX	14:35:55
53	3076.000	CHIX	14:35:55
13	3075.500	CHIX	14:35:19
76	3075.500	CHIX	14:35:19
30	3077.000	BATE	14:35:09
85	3077.000	BATE	14:35:09
89	3077.000	CHIX	14:35:09
107	3077.500	CHIX	14:34:56
93	3078.000	CHIX	14:34:55
108	3078.000	BATE	14:34:55
679	3078.500	LSE	14:34:39
96	3078.500	CHIX	14:34:39
93	3078.500	CHIX	14:34:39
103	3079.000	BATE	14:34:39
109	3079.500	BATE	14:34:13
86	3080.000	CHIX	14:34:12
144	3080.500	BATE	14:34:12
450	3080.500	LSE	14:34:12
207	3080.500	LSE	14:34:12
141	3081.000	BATE	14:34:12
170	3081.000	BATE	14:34:11
85	3081.000	CHIX	14:34:11
70	3082.000	CHIX	14:34:10
60	3082.000	CHIX	14:34:10
49	3082.000	CHIX	14:34:10
159	3082.000	CHIX	14:34:10
113	3080.000	BATE	14:33:23
489	3080.500	LSE	14:33:23
142	3080.500	LSE	14:33:23
176	3081.000	CHIX	14:33:17
21	3081.000	CHIX	14:33:17
92	3081.000	CHIX	14:33:17
100	3081.000	CHIX	14:33:15
146	3079.500	CHIX	14:32:59
169	3079.500	BATE	14:32:59
99	3078.500	CHIX	14:32:36
94	3078.500	CHIX	14:32:36
674	3078.500	LSE	14:32:36
98	3079.000	CHIX	14:32:22
110	3079.000	BATE	14:32:21
160	3079.500	BATE	14:32:21
551	3079.500	LSE	14:32:21
92	3079.500	CHIX	14:32:21
38	3080.000	BATE	14:32:19
71	3080.000	BATE	14:32:15
89	3078.000	CHIX	14:31:56
35	3078.000	CHIX	14:31:56
117	3078.500	CHIX	14:31:55
51	3078.500	CHIX	14:31:55
250	3078.000	LSE	14:31:46
182	3078.000	LSE	14:31:46
106	3078.000	CHIX	14:31:31
177	3076.500	LSE	14:31:13
250	3076.500	LSE	14:31:13
120	3076.000	CHIX	14:31:00
43	3075.500	LSE	14:30:53
91	3075.500	CHIX	14:30:53
80	3075.500	CHIX	14:30:53
93	3074.500	CHIX	14:30:16
83	3074.500	CHIX	14:30:16
119	3074.500	BATE	14:30:16
99	3076.000	CHIX	14:29:58
457	3077.000	LSE	14:29:54
148	3077.000	LSE	14:29:54
587	3075.500	LSE	14:29:02
95	3076.000	CHIX	14:29:01
113	3076.000	BATE	14:28:50
122	3077.000	BATE	14:28:47
99	3077.000	CHIX	14:28:47
111	3077.500	BATE	14:28:46
94	3078.000	CHIX	14:28:32
91	3078.000	CHIX	14:28:32
98	3078.000	CHIX	14:28:32
28	3079.000	LSE	14:28:17
304	3079.000	LSE	14:28:17
240	3079.000	LSE	14:28:17
58	3077.000	LSE	14:27:23
602	3077.000	LSE	14:27:23
57	3077.500	BATE	14:27:22
21	3077.500	BATE	14:27:22
81	3077.500	CHIX	14:27:22
54	3077.500	BATE	14:27:22
58	3078.000	CHIX	14:27:16
80	3078.000	CHIX	14:27:16
40	3078.000	CHIX	14:27:08
109	3078.000	BATE	14:27:08
141	3078.000	BATE	14:27:08
439	3078.000	LSE	14:26:37
92	3078.000	CHIX	14:26:37
130	3078.000	LSE	14:26:37
83	3078.500	CHIX	14:26:36
134	3078.500	LSE	14:26:36
449	3078.500	LSE	14:26:36
92	3078.500	CHIX	14:26:24
92	3076.500	CHIX	14:25:34
362	3077.500	LSE	14:25:21
234	3077.500	LSE	14:25:21
241	3078.000	LSE	14:25:21
200	3078.000	LSE	14:25:21
96	3075.500	CHIX	14:24:02
599	3076.000	LSE	14:24:01
626	3076.000	LSE	14:23:39
94	3075.500	CHIX	14:22:46
101	3076.000	BATE	14:22:39
30	3076.500	CHIX	14:22:29
39	3076.500	CHIX	14:22:29
25	3076.500	CHIX	14:22:29
109	3077.000	BATE	14:22:29
97	3077.000	CHIX	14:22:29
85	3077.500	CHIX	14:22:23
81	3078.000	CHIX	14:22:23
114	3078.000	LSE	14:22:13
250	3078.000	LSE	14:22:13
210	3077.500	LSE	14:22:13
610	3077.500	LSE	14:22:13
459	3075.500	LSE	14:21:27
175	3075.500	LSE	14:21:27
152	3071.000	LSE	14:20:26
148	3071.000	LSE	14:20:26
306	3072.000	LSE	14:19:53
291	3072.000	LSE	14:19:53
118	3075.000	BATE	14:19:09
99	3075.500	CHIX	14:19:05
112	3075.500	BATE	14:19:05
89	3076.000	CHIX	14:19:05
100	3077.000	CHIX	14:19:04
627	3077.000	LSE	14:19:04
233	3074.500	LSE	14:18:09
250	3074.500	LSE	14:18:09
153	3074.500	LSE	14:18:07
22	3074.500	LSE	14:18:07
435	3073.500	LSE	14:17:42
154	3073.500	LSE	14:17:42
27	3071.000	CHIX	14:16:27
59	3071.000	CHIX	14:16:27
197	3071.500	LSE	14:16:27
468	3071.500	LSE	14:16:27
99	3071.500	CHIX	14:16:01
119	3072.000	BATE	14:16:01
106	3072.000	BATE	14:16:01
34	3073.000	CHIX	14:15:52
99	3073.000	CHIX	14:15:52
564	3072.500	LSE	14:15:39
14	3073.000	LSE	14:15:35
364	3073.000	LSE	14:15:35
250	3073.000	LSE	14:15:35
57	3072.000	LSE	14:15:09
579	3072.000	LSE	14:15:09
215	3068.500	LSE	14:14:24
190	3067.000	LSE	14:14:10
21	3065.000	BATE	14:13:17
26	3065.000	BATE	14:13:17
65	3065.000	BATE	14:13:17
98	3065.500	CHIX	14:13:17
81	3065.500	CHIX	14:13:17
182	3066.000	LSE	14:13:11
456	3066.000	LSE	14:13:11
107	3066.500	BATE	14:12:16
89	3067.000	CHIX	14:12:16
97	3067.500	CHIX	14:12:16
637	3067.500	LSE	14:12:16
639	3068.000	LSE	14:12:03
659	3065.500	LSE	14:11:24
22	3065.500	LSE	14:11:24
123	3062.500	BATE	14:10:00
64	3064.500	CHIX	14:09:50
170	3064.500	CHIX	14:09:50
543	3064.500	LSE	14:09:50
57	3064.500	LSE	14:09:50
18	3064.500	LSE	14:09:50
652	3065.000	LSE	14:09:49
563	3061.000	LSE	14:08:38
32	3061.000	LSE	14:08:38
135	3060.000	LSE	14:08:22
576	3062.000	LSE	14:07:17
94	3062.000	CHIX	14:07:17
104	3062.500	LSE	14:07:17
145	3062.500	LSE	14:07:17
104	3062.500	LSE	14:07:17
171	3062.500	LSE	14:07:17
72	3062.500	LSE	14:07:17
92	3062.500	CHIX	14:07:17
95	3062.000	CHIX	14:05:59
557	3062.500	LSE	14:05:59
121	3063.000	BATE	14:05:11
590	3064.000	LSE	14:05:11
84	3064.000	CHIX	14:05:11
679	3064.000	LSE	14:05:11
1	3063.500	BATE	14:04:19
86	3063.500	CHIX	14:04:19
115	3063.500	BATE	14:04:19
22	3064.000	CHIX	14:04:19
26	3064.000	CHIX	14:04:19
50	3064.000	CHIX	14:04:19
752	3064.500	LSE	14:04:19
84	3064.500	LSE	14:04:19
478	3064.500	LSE	14:04:19
143	3062.500	LSE	14:02:56
275	3062.500	LSE	14:02:56
96	3064.000	CHIX	14:02:24
253	3064.500	LSE	14:02:16
56	3064.500	LSE	14:02:16
111	3064.500	BATE	14:02:16
338	3064.500	LSE	14:02:16
25	3065.000	CHIX	14:02:15
38	3065.000	CHIX	14:02:15
25	3065.000	CHIX	14:02:15
662	3065.500	LSE	14:02:15
223	3066.000	LSE	14:01:19
89	3066.000	CHIX	14:01:19
107	3066.000	BATE	14:01:19
131	3066.000	LSE	14:01:17
202	3066.000	LSE	14:01:14
81	3066.500	CHIX	14:01:03
219	3068.000	LSE	14:01:02
459	3068.000	LSE	14:01:02
47	3066.500	LSE	14:00:05
73	3066.500	CHIX	14:00:05
522	3066.500	LSE	14:00:05
12	3066.500	CHIX	14:00:05
329	3067.000	LSE	14:00:03
332	3067.000	LSE	14:00:01
8	3067.000	LSE	13:59:41
137	3067.000	CHIX	13:59:37
113	3065.500	BATE	13:59:15
551	3068.000	LSE	13:59:10
250	3068.500	LSE	13:59:08
163	3068.500	LSE	13:59:08
171	3068.500	LSE	13:59:08
597	3064.000	LSE	13:58:09
92	3064.000	CHIX	13:58:09
99	3064.000	CHIX	13:58:09
116	3064.000	BATE	13:58:09
115	3064.000	BATE	13:58:09
120	3064.500	CHIX	13:57:43
680	3064.000	LSE	13:57:19
580	3064.500	LSE	13:57:19
93	3064.500	CHIX	13:57:17
606	3061.000	LSE	13:56:29
250	3059.000	LSE	13:55:32
328	3059.000	LSE	13:55:32
586	3058.500	LSE	13:55:25
89	3058.000	CHIX	13:54:04
405	3059.000	LSE	13:53:58
225	3059.000	LSE	13:53:58
609	3059.000	LSE	13:53:58
117	3058.500	BATE	13:53:01
174	3059.500	LSE	13:52:41
20	3059.500	LSE	13:52:41
375	3059.500	LSE	13:52:41
113	3059.500	BATE	13:52:41
112	3059.500	BATE	13:52:41
94	3060.000	CHIX	13:52:24
85	3060.500	CHIX	13:52:24
671	3061.500	LSE	13:52:06
592	3062.000	LSE	13:52:06
104	3059.500	CHIX	13:51:19
161	3059.500	CHIX	13:51:19
146	3060.000	LSE	13:51:02
455	3060.000	LSE	13:51:02
145	3058.500	CHIX	13:50:41
210	3058.000	LSE	13:50:28
197	3058.000	LSE	13:50:28
374	3058.000	LSE	13:50:28
21	3058.000	LSE	13:50:28
602	3055.000	LSE	13:49:48
637	3052.500	LSE	13:48:49
406	3052.500	LSE	13:48:49
201	3052.500	LSE	13:48:49
362	3052.500	LSE	13:48:05
135	3052.500	LSE	13:48:05
472	3052.500	LSE	13:48:05
267	3052.500	LSE	13:48:05
89	3050.500	CHIX	13:46:51
57	3051.000	LSE	13:46:50
24	3051.000	BATE	13:46:50
22	3051.000	BATE	13:46:50
596	3051.000	LSE	13:46:50
63	3051.000	BATE	13:46:50
57	3051.000	LSE	13:46:50
21	3053.000	BATE	13:46:14
15	3053.000	BATE	13:46:14
122	3053.000	BATE	13:46:14
40	3053.000	BATE	13:46:14
17	3053.000	BATE	13:46:14
16	3053.000	BATE	13:46:14
97	3053.500	CHIX	13:46:14
85	3053.500	CHIX	13:46:14
575	3053.500	LSE	13:46:14
575	3054.000	LSE	13:46:07
99	3054.000	CHIX	13:45:51
431	3054.000	LSE	13:45:45
208	3054.000	LSE	13:45:39
92	3054.000	CHIX	13:45:39
472	3054.000	LSE	13:45:03
562	3053.000	LSE	13:44:26
253	3053.000	LSE	13:43:43
509	3053.000	LSE	13:43:43
632	3054.000	LSE	13:43:39
250	3053.500	LSE	13:43:22
106	3051.500	BATE	13:42:43
85	3052.500	CHIX	13:42:30
552	3053.000	LSE	13:42:30
2	3053.000	BATE	13:42:06
26	3053.000	BATE	13:42:05
27	3053.000	BATE	13:42:05
487	3053.000	LSE	13:42:05
65	3053.000	BATE	13:42:05
125	3053.000	BATE	13:42:05
93	3053.000	CHIX	13:42:05
143	3053.000	LSE	13:42:05
639	3054.000	LSE	13:41:47
653	3054.500	LSE	13:41:27
5	3052.000	CHIX	13:40:43
89	3052.000	CHIX	13:40:40
91	3053.000	CHIX	13:40:37
21	3053.000	CHIX	13:40:37
81	3052.500	CHIX	13:40:26
198	3053.500	LSE	13:40:26
418	3053.500	LSE	13:40:26
678	3053.500	LSE	13:40:16
352	3053.500	LSE	13:40:09
120	3052.000	LSE	13:39:59
171	3052.000	LSE	13:39:53
249	3049.000	LSE	13:39:23
19	3049.000	LSE	13:39:23
474	3049.000	LSE	13:39:23
96	3045.500	CHIX	13:38:17
215	3045.500	LSE	13:38:17
112	3045.500	LSE	13:38:17
13	3045.500	LSE	13:38:17
220	3045.500	LSE	13:38:17
250	3046.000	LSE	13:38:12
956	3046.000	LSE	13:38:12
257	3044.500	LSE	13:37:01
384	3044.500	LSE	13:37:01
26	3044.500	LSE	13:37:01
81	3045.500	CHIX	13:36:44
113	3046.500	BATE	13:36:38
580	3048.000	LSE	13:36:38
15	3047.000	CHIX	13:36:38
79	3047.000	CHIX	13:36:38
397	3048.000	LSE	13:36:25
161	3048.000	LSE	13:36:19
558	3049.000	LSE	13:36:13
94	3049.000	CHIX	13:35:30
675	3051.000	LSE	13:35:16
549	3051.500	LSE	13:35:16
642	3052.500	LSE	13:34:39
95	3052.500	CHIX	13:34:39
62	3053.500	BATE	13:34:22
59	3053.500	BATE	13:34:22
100	3054.500	BATE	13:34:22
92	3054.500	CHIX	13:34:22
92	3056.000	CHIX	13:34:15
647	3056.500	LSE	13:34:15
557	3056.500	LSE	13:34:15
73	3057.500	LSE	13:34:11
577	3057.500	LSE	13:34:11
67	3054.000	LSE	13:33:39
443	3054.000	LSE	13:33:38
83	3054.000	CHIX	13:33:38
154	3054.000	LSE	13:33:38
14	3053.500	LSE	13:33:23
302	3054.000	LSE	13:33:23
286	3054.000	LSE	13:33:23
29	3054.500	LSE	13:33:11
756	3054.500	LSE	13:33:11
240	3054.500	LSE	13:33:11
132	3050.500	LSE	13:32:35
404	3049.500	LSE	13:32:12
209	3049.500	LSE	13:32:12
622	3050.000	LSE	13:32:11
200	3050.500	LSE	13:32:08
112	3048.500	BATE	13:31:29
91	3049.500	CHIX	13:31:29
663	3050.000	LSE	13:31:23
579	3050.500	LSE	13:30:57
119	3051.000	BATE	13:30:57
545	3051.500	LSE	13:30:57
100	3052.000	CHIX	13:30:57
123	3052.000	CHIX	13:30:57
653	3052.500	LSE	13:30:57
99	3052.500	CHIX	13:30:57
639	3051.000	LSE	13:30:23
256	3051.500	LSE	13:30:13
206	3051.500	LSE	13:30:13
94	3051.500	LSE	13:30:13
67	3051.500	LSE	13:30:13
295	3049.500	LSE	13:29:58
307	3049.500	LSE	13:29:53
6	3050.000	BATE	13:27:52
97	3050.000	BATE	13:27:52
43	3050.000	CHIX	13:27:52
107	3050.500	CHIX	13:27:50
559	3050.500	LSE	13:27:23
114	3050.500	LSE	13:27:23
53	3050.000	CHIX	13:26:36
11	3050.000	BATE	13:26:36
222	3050.500	LSE	13:26:23
90	3050.500	LSE	13:26:23
384	3050.500	LSE	13:26:23
91	3050.500	CHIX	13:26:23
101	3050.500	BATE	13:26:23
83	3050.500	CHIX	13:25:50
7	3049.000	CHIX	13:24:07
86	3049.000	BATE	13:23:18
25	3049.000	BATE	13:23:18
85	3049.000	CHIX	13:23:18
615	3050.000	LSE	13:22:33
85	3050.000	CHIX	13:22:33
80	3050.500	BATE	13:20:13
41	3050.500	CHIX	13:20:13
80	3050.500	CHIX	13:20:13
598	3051.000	LSE	13:20:12
83	3051.000	CHIX	13:19:43
100	3051.000	CHIX	13:19:43
24	3051.000	CHIX	13:19:43
108	3047.500	BATE	13:16:42
176	3048.500	LSE	13:16:41
143	3048.500	LSE	13:16:41
87	3048.500	LSE	13:16:41
250	3048.500	LSE	13:16:41
111	3048.500	BATE	13:16:41
100	3048.500	BATE	13:16:41
34	3049.000	CHIX	13:16:12
81	3049.000	CHIX	13:14:59
94	3049.000	CHIX	13:14:59
669	3049.500	LSE	13:14:38
90	3049.500	CHIX	13:14:38
94	3049.500	CHIX	13:14:38
554	3046.500	LSE	13:11:17
120	3046.500	LSE	13:11:17
98	3048.000	CHIX	13:10:30
11	3048.000	BATE	13:10:12
100	3048.000	BATE	13:10:12
50	3048.000	CHIX	13:09:30
27	3048.000	CHIX	13:09:30
3	3048.000	CHIX	13:09:30
130	3047.500	BATE	13:09:18
619	3048.500	LSE	13:09:09
37	3048.000	CHIX	13:08:30
38	3048.000	CHIX	13:08:30
13	3048.000	CHIX	13:08:30
97	3048.000	CHIX	13:07:55
449	3048.500	LSE	13:07:26
156	3048.500	LSE	13:07:26
71	3047.500	CHIX	13:06:45
39	3047.000	CHIX	13:05:19
652	3046.500	LSE	13:04:54
98	3045.500	CHIX	13:04:30
25	3045.500	BATE	13:04:13
100	3045.500	BATE	13:04:13
111	3045.500	BATE	13:03:41
92	3045.500	CHIX	13:03:41
92	3046.500	CHIX	13:03:36
570	3045.500	LSE	13:02:06
83	3045.500	CHIX	13:01:01
567	3046.000	LSE	13:01:00
90	3045.000	CHIX	12:59:31
5	3045.000	CHIX	12:59:31
40	3046.500	BATE	12:59:26
88	3046.500	CHIX	12:59:26
83	3046.500	BATE	12:58:20
83	3047.000	CHIX	12:58:00
460	3047.000	LSE	12:57:54
184	3047.000	LSE	12:57:54
117	3047.500	BATE	12:57:53
90	3048.500	BATE	12:56:03
6	3048.500	LSE	12:56:03
602	3048.500	LSE	12:56:03
42	3049.000	CHIX	12:55:59
34	3049.000	CHIX	12:55:59
11	3049.000	CHIX	12:55:13
113	3049.000	CHIX	12:55:13
10	3049.000	CHIX	12:55:13
113	3049.000	CHIX	12:54:37
37	3049.000	CHIX	12:54:37
651	3048.500	LSE	12:54:04
22	3047.000	CHIX	12:52:12
115	3050.000	BATE	12:50:59
90	3050.000	CHIX	12:50:59
500	3050.500	LSE	12:50:33
148	3050.500	LSE	12:50:18
112	3051.500	BATE	12:49:41
98	3051.500	CHIX	12:49:41
111	3053.000	BATE	12:49:26
80	3053.500	CHIX	12:49:26
640	3053.500	LSE	12:49:26
100	3053.500	CHIX	12:47:43
10	3053.500	CHIX	12:47:43
94	3053.500	CHIX	12:47:42
657	3054.000	LSE	12:47:42
12	3054.000	LSE	12:46:48
8	3054.000	CHIX	12:46:47
2	3053.500	CHIX	12:45:51
78	3053.500	CHIX	12:45:51
107	3053.500	BATE	12:44:05
85	3054.500	CHIX	12:44:04
546	3055.000	LSE	12:44:04
106	3055.000	BATE	12:44:04
101	3055.000	BATE	12:44:04
230	3055.500	LSE	12:43:53
93	3055.000	CHIX	12:42:44
92	3055.000	CHIX	12:41:44
16	3055.000	CHIX	12:41:41
100	3055.000	CHIX	12:41:41
215	3055.000	LSE	12:41:41
326	3055.000	LSE	12:41:41
10	3054.500	BATE	12:40:05
123	3054.500	BATE	12:40:05
219	3055.500	LSE	12:39:59
150	3055.500	LSE	12:39:59
194	3055.500	LSE	12:39:59
112	3055.500	CHIX	12:39:50
120	3055.000	LSE	12:38:59
35	3055.000	LSE	12:38:59
21	3055.000	BATE	12:38:47
12	3055.000	BATE	12:38:47
215	3055.000	CHIX	12:38:45
11	3055.000	CHIX	12:38:45
93	3055.000	LSE	12:38:45
122	3055.000	LSE	12:38:45
35	3055.000	LSE	12:38:45
1	3055.000	BATE	12:38:35
10	3055.000	BATE	12:38:31
215	3055.000	LSE	12:38:09
13	3055.000	LSE	12:38:09
34	3054.500	LSE	12:36:29
258	3054.500	LSE	12:36:29
11	3054.000	CHIX	12:36:03
6	3054.000	CHIX	12:36:02
26	3054.000	CHIX	12:36:02
7	3054.000	CHIX	12:36:02
8	3054.000	LSE	12:36:02
29	3054.000	CHIX	12:34:40
29	3054.000	CHIX	12:34:40
6	3054.000	CHIX	12:34:40
17	3053.500	LSE	12:34:11
399	3053.500	LSE	12:34:11
250	3053.500	LSE	12:34:11
114	3053.500	BATE	12:34:11
101	3053.500	BATE	12:34:11
95	3053.500	CHIX	12:34:11
18	3054.500	BATE	12:34:06
650	3054.000	LSE	12:33:20
81	3054.000	CHIX	12:33:20
94	3055.500	CHIX	12:31:06
178	3056.000	LSE	12:31:06
396	3056.000	LSE	12:31:06
82	3056.500	CHIX	12:30:33
82	3056.500	CHIX	12:30:33
105	3057.000	BATE	12:29:54
316	3057.500	LSE	12:29:54
301	3057.500	LSE	12:29:54
88	3055.500	CHIX	12:28:29
82	3055.500	CHIX	12:28:29
658	3056.500	LSE	12:28:22
216	3052.500	LSE	12:26:48
350	3052.500	LSE	12:26:48
95	3052.500	CHIX	12:26:48
103	3052.500	BATE	12:26:48
88	3052.500	CHIX	12:24:26
92	3052.000	CHIX	12:23:03
311	3053.000	LSE	12:23:03
88	3052.500	CHIX	12:23:03
264	3053.000	LSE	12:23:03
119	3054.000	BATE	12:21:51
639	3054.500	LSE	12:21:51
105	3054.500	BATE	12:21:51
123	3054.500	BATE	12:21:51
87	3054.500	CHIX	12:21:51
83	3055.000	CHIX	12:20:58
36	3054.500	CHIX	12:20:20
86	3054.500	CHIX	12:20:19
646	3053.500	LSE	12:18:08
82	3053.500	CHIX	12:18:08
3	3053.500	CHIX	12:17:46
87	3052.500	CHIX	12:16:57
346	3052.500	LSE	12:14:53
293	3052.500	LSE	12:14:53
119	3053.000	BATE	12:14:53
50	3054.000	BATE	12:14:25
83	3054.000	CHIX	12:14:08
89	3054.000	CHIX	12:13:53
85	3052.500	CHIX	12:12:32
276	3053.000	LSE	12:12:32
364	3053.000	LSE	12:12:32
644	3053.500	LSE	12:11:03
89	3053.500	CHIX	12:11:03
119	3053.500	BATE	12:11:03
132	3054.000	CHIX	12:09:38
96	3053.500	CHIX	12:08:24
100	3054.500	BATE	12:08:24
102	3054.500	CHIX	12:08:24
652	3055.000	LSE	12:08:17
88	3055.500	CHIX	12:08:17
91	3055.000	CHIX	12:07:04
652	3053.500	LSE	12:05:13
119	3053.500	BATE	12:05:06
89	3054.000	CHIX	12:05:06
105	3054.500	BATE	12:03:20
103	3056.000	BATE	12:03:11
123	3056.000	BATE	12:03:11
76	3056.000	CHIX	12:03:11
20	3056.000	CHIX	12:03:11
38	3057.000	LSE	12:03:11
250	3057.000	LSE	12:03:11
228	3057.000	LSE	12:03:11
65	3057.000	LSE	12:03:11
46	3057.000	LSE	12:03:11
570	3056.500	LSE	12:03:11
133	3056.500	CHIX	12:03:11
93	3056.500	CHIX	12:03:11
88	3056.500	CHIX	12:03:11
11	3056.500	LSE	12:02:20
5	3056.500	LSE	12:02:09
16	3056.500	LSE	12:02:00
47	3056.500	LSE	12:02:00
11	3056.000	CHIX	12:01:39
19	3056.000	CHIX	12:01:39
5	3056.000	CHIX	12:01:39
24	3055.000	BATE	12:00:48
147	3055.000	BATE	12:00:48
59	3055.500	BATE	12:00:48
59	3055.500	BATE	12:00:48
552	3055.000	LSE	12:00:48
956	3055.500	LSE	12:00:42
30	3055.000	LSE	11:59:36
1	3053.500	LSE	11:59:05
31	3053.500	LSE	11:59:05
29	3053.500	LSE	11:59:05
95	3053.500	CHIX	11:58:52
4	3053.500	CHIX	11:58:52
15	3053.500	CHIX	11:58:51
15	3053.500	CHIX	11:58:51
15	3053.500	CHIX	11:58:51
15	3053.500	CHIX	11:58:51
15	3053.500	CHIX	11:58:51
30	3053.500	CHIX	11:58:51
14	3053.500	CHIX	11:58:51
15	3052.500	CHIX	11:56:54
40	3052.500	CHIX	11:56:54
211	3052.500	BATE	11:56:22
591	3052.500	LSE	11:56:22
186	3052.500	CHIX	11:55:42
6	3052.500	CHIX	11:55:42
9	3052.500	CHIX	11:55:40
3	3052.500	CHIX	11:55:40
12	3052.500	CHIX	11:55:40
8	3052.500	LSE	11:55:39
143	3052.500	LSE	11:55:39
3	3052.500	CHIX	11:55:31
115	3052.500	CHIX	11:55:31
15	3052.500	CHIX	11:55:30
15	3052.500	CHIX	11:55:30
99	3051.000	CHIX	11:53:47
95	3051.000	CHIX	11:52:20
678	3051.000	LSE	11:52:20
47	3050.000	CHIX	11:49:49
178	3049.500	LSE	11:49:34
346	3049.500	LSE	11:49:34
67	3049.500	LSE	11:49:34
139	3049.500	LSE	11:49:32
86	3049.500	CHIX	11:49:32
91	3050.000	CHIX	11:49:32
564	3050.000	LSE	11:49:09
109	3047.500	BATE	11:46:25
4	3048.500	BATE	11:45:41
91	3049.000	CHIX	11:45:40
110	3048.500	BATE	11:45:40
92	3049.000	CHIX	11:45:40
3	3049.500	BATE	11:45:35
637	3049.500	LSE	11:45:26
83	3048.000	CHIX	11:43:33
658	3050.000	LSE	11:42:26
84	3049.500	CHIX	11:41:26
31	3049.500	BATE	11:41:26
91	3049.500	CHIX	11:41:26
82	3049.500	BATE	11:41:10
81	3050.500	CHIX	11:40:04
121	3051.500	BATE	11:38:37
620	3052.000	LSE	11:38:28
85	3052.000	CHIX	11:38:28
85	3052.000	CHIX	11:38:28
92	3052.500	CHIX	11:36:17
634	3052.500	LSE	11:36:17
108	3052.500	CHIX	11:36:17
106	3053.000	BATE	11:36:16
37	3052.500	CHIX	11:33:49
87	3052.500	CHIX	11:33:49
42	3052.500	BATE	11:33:49
63	3052.500	BATE	11:33:49
55	3052.500	CHIX	11:33:49
94	3052.500	LSE	11:33:49
554	3052.500	LSE	11:33:49
105	3052.000	BATE	11:31:32
585	3052.000	LSE	11:31:32
97	3052.500	CHIX	11:31:32
110	3053.000	BATE	11:30:34
596	3053.500	LSE	11:30:34
89	3053.500	CHIX	11:30:34
86	3053.500	CHIX	11:30:34
10	3053.500	CHIX	11:29:37
595	3052.000	LSE	11:28:46
41	3052.500	CHIX	11:27:22
39	3052.500	CHIX	11:27:16
97	3052.500	CHIX	11:27:16
4	3053.000	CHIX	11:26:46
15	3053.000	CHIX	11:26:46
15	3053.000	CHIX	11:26:46
14	3053.000	CHIX	11:26:46
15	3053.000	CHIX	11:26:46
15	3053.000	CHIX	11:26:46
8	3053.000	CHIX	11:26:46
1	3053.000	CHIX	11:26:46
271	3053.000	LSE	11:25:57
27	3053.000	LSE	11:25:57
356	3053.000	LSE	11:25:57
122	3053.000	BATE	11:25:57
85	3055.500	CHIX	11:24:02
116	3056.500	BATE	11:23:36
96	3057.000	CHIX	11:22:26
201	3058.000	LSE	11:22:24
250	3058.000	LSE	11:22:24
132	3058.000	LSE	11:22:24
91	3058.000	CHIX	11:22:24
112	3059.000	BATE	11:21:21
47	3059.500	BATE	11:21:20
69	3059.500	BATE	11:21:20
87	3059.500	CHIX	11:21:20
81	3060.000	CHIX	11:21:20
26	3060.000	CHIX	11:21:20
554	3060.500	LSE	11:21:20
765	3057.500	LSE	11:20:00
62	3057.000	CHIX	11:20:00
64	3057.000	CHIX	11:20:00
52	3058.500	CHIX	11:20:00
92	3052.500	CHIX	11:18:04
82	3051.500	CHIX	11:17:47
39	3050.500	LSE	11:16:34
519	3050.500	LSE	11:16:34
93	3050.000	BATE	11:15:38
60	3050.000	BATE	11:15:38
87	3050.000	CHIX	11:15:34
93	3050.000	CHIX	11:15:34
355	3050.000	LSE	11:15:34
25	3050.000	BATE	11:15:34
274	3050.000	LSE	11:15:34
44	3050.000	BATE	11:15:34
46	3050.000	BATE	11:15:34
250	3050.500	LSE	11:15:00
53	3050.500	LSE	11:15:00
43	3050.500	LSE	11:14:59
94	3049.500	CHIX	11:12:31
102	3049.500	CHIX	11:11:51
106	3049.000	BATE	11:11:51
88	3049.500	CHIX	11:11:51
675	3049.500	LSE	11:11:51
100	3049.500	CHIX	11:10:09
421	3050.000	LSE	11:09:55
161	3050.000	LSE	11:09:55
109	3050.000	BATE	11:09:55
9	3050.000	BATE	11:09:55
112	3050.500	BATE	11:09:48
96	3050.500	CHIX	11:09:48
241	3051.000	LSE	11:08:09
133	3051.000	LSE	11:08:09
96	3050.500	CHIX	11:07:11
217	3051.000	LSE	11:06:53
438	3051.000	LSE	11:06:53
88	3051.500	CHIX	11:06:53
88	3051.000	CHIX	11:06:53
109	3051.000	LSE	11:06:29
84	3051.000	LSE	11:05:59
82	3051.000	LSE	11:05:59
64	3050.500	CHIX	11:05:59
16	3050.500	CHIX	11:05:59
16	3050.500	CHIX	11:05:59
166	3051.000	LSE	11:05:48
18	3048.000	CHIX	11:03:47
78	3048.000	CHIX	11:03:47
101	3047.500	BATE	11:03:37
123	3047.500	BATE	11:03:37
576	3048.500	LSE	11:03:18
85	3047.000	CHIX	11:01:35
110	3047.500	BATE	11:01:22
420	3048.000	LSE	11:00:59
81	3048.000	LSE	11:00:59
144	3048.000	LSE	11:00:59
107	3048.000	CHIX	11:00:59
99	3049.000	CHIX	11:00:25
52	3050.000	LSE	11:00:24
252	3050.000	LSE	11:00:24
36	3050.000	LSE	11:00:24
250	3050.000	LSE	11:00:24
200	3049.500	LSE	10:59:24
89	3049.500	CHIX	10:59:24
121	3048.500	CHIX	10:58:38
110	3048.500	BATE	10:56:16
357	3049.500	LSE	10:55:47
63	3049.500	LSE	10:55:47
157	3049.500	LSE	10:55:47
38	3049.500	LSE	10:55:47
88	3050.000	CHIX	10:55:47
66	3049.500	BATE	10:54:02
49	3049.500	BATE	10:54:02
10	3049.500	CHIX	10:54:02
73	3049.500	CHIX	10:54:02
94	3049.500	CHIX	10:54:02
598	3049.500	LSE	10:54:02
101	3049.500	BATE	10:54:02
37	3049.500	CHIX	10:52:47
96	3050.500	CHIX	10:52:13
85	3050.500	CHIX	10:52:13
108	3050.500	BATE	10:52:13
125	3050.500	CHIX	10:52:13
667	3051.000	LSE	10:51:04
559	3051.000	LSE	10:51:04
20	3042.000	BATE	10:47:56
92	3042.000	CHIX	10:47:56
14	3042.000	BATE	10:47:56
74	3042.000	BATE	10:47:56
102	3043.500	LSE	10:46:11
116	3043.500	LSE	10:46:11
284	3043.500	LSE	10:46:11
73	3043.500	LSE	10:46:11
5	3045.000	CHIX	10:45:09
80	3045.000	CHIX	10:45:09
51	3045.000	CHIX	10:45:09
105	3045.000	BATE	10:45:09
31	3045.000	CHIX	10:45:09
10	3046.500	BATE	10:44:35
45	3046.500	BATE	10:44:35
52	3046.500	BATE	10:44:35
137	3046.500	CHIX	10:44:35
652	3047.000	LSE	10:44:23
92	3047.500	CHIX	10:44:13
26	3048.000	CHIX	10:43:50
648	3046.500	LSE	10:42:14
95	3046.500	BATE	10:40:48
18	3046.500	BATE	10:40:48
93	3047.000	CHIX	10:40:43
82	3047.000	CHIX	10:40:43
592	3047.500	LSE	10:40:43
93	3044.000	CHIX	10:38:01
100	3044.000	BATE	10:38:01
116	3044.000	CHIX	10:38:01
17	3044.000	CHIX	10:38:01
71	3044.000	CHIX	10:38:01
620	3045.000	LSE	10:37:56
121	3045.500	BATE	10:35:22
446	3046.000	LSE	10:35:20
136	3046.000	LSE	10:35:20
96	3048.000	CHIX	10:34:22
2	3050.500	CHIX	10:33:28
89	3050.500	CHIX	10:33:28
486	3050.500	LSE	10:33:28
96	3050.500	CHIX	10:33:28
137	3050.500	LSE	10:33:28
124	3052.000	BATE	10:31:23
95	3052.000	CHIX	10:31:23
630	3053.000	LSE	10:31:18
377	3053.000	LSE	10:31:18
92	3053.000	CHIX	10:31:18
87	3053.000	CHIX	10:31:18
24	3053.000	LSE	10:31:18
109	3053.000	BATE	10:31:18
206	3053.000	LSE	10:30:29
76	3052.000	CHIX	10:27:58
10	3052.000	CHIX	10:27:55
71	3053.000	BATE	10:26:57
52	3053.000	BATE	10:26:56
95	3053.500	CHIX	10:26:44
23	3054.000	BATE	10:26:44
116	3054.000	BATE	10:26:44
605	3054.000	LSE	10:26:44
114	3054.000	CHIX	10:26:44
98	3054.000	BATE	10:26:44
110	3054.500	BATE	10:26:35
549	3051.500	LSE	10:24:26
80	3051.500	CHIX	10:24:26
99	3052.000	CHIX	10:24:12
172	3052.500	CHIX	10:24:11
639	3051.000	LSE	10:22:16
676	3052.000	LSE	10:21:27
99	3052.000	CHIX	10:21:27
95	3052.000	CHIX	10:21:27
8	3052.500	CHIX	10:21:23
46	3051.000	LSE	10:20:22
100	3051.500	BATE	10:20:05
111	3052.000	CHIX	10:19:50
106	3052.000	CHIX	10:19:50
370	3052.000	LSE	10:19:50
308	3052.000	LSE	10:19:50
111	3052.000	BATE	10:19:50
96	3049.500	CHIX	10:17:14
430	3050.000	LSE	10:17:12
242	3050.000	LSE	10:17:12
87	3049.500	CHIX	10:16:45
568	3053.500	LSE	10:14:31
97	3054.000	CHIX	10:14:31
55	3056.000	BATE	10:14:01
68	3056.000	BATE	10:14:01
99	3057.000	CHIX	10:13:59
121	3056.500	BATE	10:13:59
103	3056.500	BATE	10:13:59
92	3057.000	CHIX	10:13:59
86	3057.000	CHIX	10:13:59
94	3058.000	CHIX	10:13:25
81	3058.000	CHIX	10:13:12
629	3057.500	LSE	10:13:11
232	3057.500	BATE	10:13:11
107	3051.500	CHIX	10:10:53
677	3052.000	LSE	10:10:53
554	3050.000	LSE	10:08:38
8	3050.500	CHIX	10:08:34
80	3050.500	CHIX	10:08:34
107	3050.500	CHIX	10:08:34
865	3050.000	LSE	10:08:15
97	3049.000	CHIX	10:06:15
104	3049.000	CHIX	10:06:15
56	3049.500	BATE	10:04:48
55	3049.500	BATE	10:04:46
13	3049.500	BATE	10:04:46
616	3050.000	LSE	10:04:46
82	3050.000	CHIX	10:04:46
104	3050.000	BATE	10:04:46
29	3050.500	CHIX	10:03:11
67	3050.500	CHIX	10:03:11
67	3050.500	CHIX	10:03:11
18	3050.500	CHIX	10:03:11
557	3051.000	LSE	10:02:54
361	3048.000	LSE	10:00:24
250	3048.000	LSE	10:00:24
92	3048.000	CHIX	10:00:24
120	3048.000	BATE	10:00:24
94	3048.000	CHIX	10:00:24
112	3048.500	BATE	10:00:18
127	3048.500	BATE	10:00:18
147	3049.000	CHIX	10:00:06
80	3049.000	CHIX	10:00:06
6	3048.500	BATE	09:59:03
617	3049.000	LSE	09:59:00
98	3048.500	CHIX	09:58:18
605	3049.000	LSE	09:58:16
70	3047.000	CHIX	09:56:18
25	3047.000	CHIX	09:56:18
581	3047.000	LSE	09:54:08
81	3047.000	CHIX	09:53:35
117	3047.000	BATE	09:53:35
625	3047.000	LSE	09:53:35
21	3048.000	CHIX	09:53:12
90	3048.000	CHIX	09:53:12
107	3043.500	BATE	09:50:52
90	3043.500	CHIX	09:50:52
394	3044.500	LSE	09:50:32
99	3044.500	CHIX	09:50:32
219	3044.500	LSE	09:50:32
99	3044.500	CHIX	09:50:32
106	3044.500	BATE	09:50:32
640	3045.500	LSE	09:50:29
2	3045.500	LSE	09:50:29
86	3041.000	CHIX	09:47:50
101	3041.500	BATE	09:47:40
112	3041.500	BATE	09:47:40
141	3041.500	CHIX	09:47:40
651	3042.000	LSE	09:47:40
83	3042.000	CHIX	09:45:13
101	3042.000	LSE	09:45:13
442	3042.000	LSE	09:45:13
56	3042.000	CHIX	09:45:13
25	3042.000	CHIX	09:45:12
24	3042.000	LSE	09:44:47
81	3042.500	CHIX	09:44:25
91	3043.500	CHIX	09:43:11
17	3043.500	CHIX	09:43:11
98	3044.500	CHIX	09:42:55
588	3044.500	LSE	09:42:55
122	3043.500	BATE	09:40:13
8	3043.500	BATE	09:40:13
610	3043.500	LSE	09:40:13
84	3043.500	CHIX	09:40:13
100	3043.500	BATE	09:40:13
80	3044.500	CHIX	09:38:33
112	3045.000	BATE	09:38:16
573	3046.500	LSE	09:38:12
91	3046.500	CHIX	09:38:12
93	3046.500	CHIX	09:38:12
594	3046.500	LSE	09:37:20
90	3045.000	CHIX	09:35:39
66	3045.000	CHIX	09:35:39
48	3045.000	CHIX	09:35:39
580	3046.500	LSE	09:35:09
98	3046.500	CHIX	09:35:09
103	3046.000	BATE	09:35:09
112	3046.000	BATE	09:35:09
32	3046.000	CHIX	09:33:05
81	3045.500	CHIX	09:32:53
142	3045.500	BATE	09:32:53
672	3046.500	LSE	09:32:52
81	3046.500	CHIX	09:32:52
99	3046.500	CHIX	09:32:52
592	3045.500	LSE	09:32:11
6	3045.500	LSE	09:32:08
100	3045.500	CHIX	09:31:47
4	3045.500	CHIX	09:31:47
434	3043.500	LSE	09:29:25
140	3043.500	LSE	09:29:25
9	3044.000	CHIX	09:28:50
122	3044.000	BATE	09:28:42
77	3044.000	CHIX	09:28:42
113	3044.000	BATE	09:28:42
604	3044.500	LSE	09:28:42
98	3044.500	CHIX	09:28:42
1	3045.000	CHIX	09:28:42
135	3045.000	CHIX	09:28:36
440	3044.500	LSE	09:26:24
36	3044.500	LSE	09:26:24
118	3045.000	CHIX	09:26:14
91	3045.000	CHIX	09:26:14
88	3044.500	LSE	09:25:55
650	3045.500	LSE	09:25:52
123	3044.000	BATE	09:23:26
47	3044.000	BATE	09:23:26
103	3044.000	CHIX	09:23:26
68	3044.000	BATE	09:23:26
100	3044.000	BATE	09:23:26
100	3045.000	CHIX	09:23:25
124	3045.000	CHIX	09:23:25
550	3044.500	LSE	09:23:25
548	3045.000	LSE	09:22:48
92	3044.000	CHIX	09:22:24
80	3042.000	CHIX	09:20:05
606	3042.000	LSE	09:19:26
21	3041.500	BATE	09:18:49
96	3041.500	CHIX	09:18:49
83	3041.500	BATE	09:18:49
606	3042.000	LSE	09:18:47
45	3041.500	CHIX	09:17:51
89	3042.000	CHIX	09:16:54
632	3042.000	LSE	09:16:54
87	3042.000	CHIX	09:16:54
124	3042.000	BATE	09:16:54
99	3042.000	CHIX	09:16:54
63	3041.500	BATE	09:15:42
633	3043.000	LSE	09:15:11
93	3044.000	CHIX	09:13:50
88	3045.000	CHIX	09:13:39
95	3045.000	CHIX	09:13:39
23	3045.500	BATE	09:13:39
83	3045.500	BATE	09:12:31
678	3047.000	LSE	09:12:29
117	3047.000	BATE	09:12:29
162	3047.000	CHIX	09:12:29
119	3047.000	BATE	09:12:29
312	3048.500	LSE	09:12:15
254	3048.500	LSE	09:12:15
97	3047.500	CHIX	09:11:41
93	3047.000	CHIX	09:09:33
87	3047.000	CHIX	09:09:33
660	3047.500	LSE	09:09:31
92	3047.000	CHIX	09:08:58
64	3046.500	BATE	09:08:09
50	3046.500	BATE	09:08:09
605	3046.500	LSE	09:08:09
61	3046.500	LSE	09:08:09
506	3046.500	LSE	09:07:11
93	3046.500	CHIX	09:07:11
164	3046.500	LSE	09:06:26
84	3048.000	CHIX	09:05:55
22	3048.500	CHIX	09:05:40
72	3048.500	CHIX	09:05:40
95	3048.500	CHIX	09:05:40
122	3049.000	BATE	09:05:35
638	3049.500	LSE	09:05:35
16	3050.000	CHIX	09:04:41
8	3050.500	CHIX	09:04:07
288	3050.500	LSE	09:04:07
112	3050.000	BATE	09:04:07
304	3050.500	LSE	09:04:07
78	3050.500	CHIX	09:04:07
88	3051.500	CHIX	09:02:47
599	3052.500	LSE	09:02:15
25	3053.000	BATE	09:01:47
41	3053.000	BATE	09:01:47
35	3053.000	BATE	09:01:47
20	3053.000	BATE	09:01:47
83	3054.000	CHIX	09:01:46
17	3054.000	CHIX	09:01:46
100	3054.000	CHIX	09:01:46
618	3054.000	LSE	09:01:46
106	3054.000	BATE	09:01:46
84	3054.000	CHIX	09:01:46
91	3054.000	CHIX	09:01:46
118	3054.000	BATE	08:59:35
564	3054.500	LSE	08:59:31
99	3054.500	CHIX	08:59:31
123	3054.500	BATE	08:59:31
561	3054.500	LSE	08:59:31
104	3055.000	CHIX	08:59:31
91	3055.000	CHIX	08:59:31
118	3052.500	BATE	08:56:44
109	3053.000	CHIX	08:56:44
95	3053.000	CHIX	08:56:44
29	3054.000	LSE	08:56:43
600	3054.000	LSE	08:56:43
132	3052.500	CHIX	08:55:44
59	3053.500	CHIX	08:55:38
681	3052.500	LSE	08:55:03
675	3051.000	LSE	08:53:39
110	3050.000	BATE	08:52:34
95	3050.500	CHIX	08:52:24
143	3051.000	BATE	08:52:09
81	3051.500	CHIX	08:52:09
84	3051.500	CHIX	08:52:09
53	3052.000	BATE	08:51:58
9	3052.000	BATE	08:51:58
34	3052.000	BATE	08:51:58
22	3052.000	BATE	08:51:58
28	3052.500	CHIX	08:51:58
71	3052.500	CHIX	08:51:58
504	3052.500	LSE	08:51:13
158	3052.500	LSE	08:51:13
97	3051.500	CHIX	08:49:37
671	3052.500	LSE	08:49:36
100	3052.000	BATE	08:48:39
99	3052.000	CHIX	08:48:39
554	3053.500	LSE	08:48:23
52	3053.500	CHIX	08:48:23
144	3053.500	CHIX	08:48:23
47	3054.000	LSE	08:47:58
195	3054.000	LSE	08:47:58
107	3054.000	LSE	08:47:58
100	3054.000	LSE	08:47:58
29	3054.000	CHIX	08:47:46
53	3054.000	CHIX	08:47:46
78	3052.000	BATE	08:47:04
38	3052.000	BATE	08:47:04
540	3056.000	LSE	08:46:05
48	3056.000	LSE	08:46:05
102	3052.000	BATE	08:44:57
513	3052.500	LSE	08:44:48
33	3052.500	LSE	08:44:48
90	3052.500	CHIX	08:44:42
43	3052.500	CHIX	08:44:42
52	3052.500	CHIX	08:44:42
94	3054.000	CHIX	08:44:01
94	3054.500	CHIX	08:43:51
592	3055.000	LSE	08:43:51
102	3055.000	BATE	08:41:55
478	3055.500	LSE	08:41:55
89	3055.500	LSE	08:41:55
92	3056.000	CHIX	08:41:55
102	3057.000	CHIX	08:41:50
105	3057.500	BATE	08:41:50
85	3058.000	CHIX	08:41:30
603	3058.000	LSE	08:41:30
99	3058.500	CHIX	08:39:27
99	3058.500	CHIX	08:39:27
553	3059.000	LSE	08:39:07
120	3059.000	BATE	08:39:07
120	3059.000	BATE	08:39:07
106	3059.000	BATE	08:39:07
97	3059.500	CHIX	08:38:34
80	3062.000	CHIX	08:37:52
79	3062.000	CHIX	08:37:52
29	3062.000	CHIX	08:37:52
594	3062.500	LSE	08:37:52
590	3061.000	LSE	08:36:50
84	3055.000	CHIX	08:35:06
666	3056.000	LSE	08:35:05
88	3063.500	CHIX	08:34:23
83	3064.000	CHIX	08:34:22
107	3063.500	BATE	08:34:22
578	3064.000	LSE	08:34:22
58	3064.000	CHIX	08:34:22
32	3064.000	CHIX	08:34:22
111	3064.000	BATE	08:34:22
488	3063.000	LSE	08:32:35
80	3063.000	LSE	08:32:35
98	3063.500	CHIX	08:32:21
57	3069.500	CHIX	08:31:40
42	3069.500	CHIX	08:31:40
47	3070.500	LSE	08:31:31
620	3070.500	LSE	08:31:31
115	3070.500	BATE	08:31:05
106	3071.500	BATE	08:31:00
94	3071.500	CHIX	08:31:00
84	3072.500	CHIX	08:30:54
88	3073.000	CHIX	08:30:51
623	3071.500	LSE	08:30:00
111	3071.500	BATE	08:30:00
80	3071.500	CHIX	08:30:00
114	3071.500	BATE	08:30:00
97	3073.000	CHIX	08:29:08
136	3073.500	LSE	08:29:02
259	3073.500	LSE	08:29:02
203	3073.500	LSE	08:29:02
52	3071.000	BATE	08:28:17
96	3072.000	CHIX	08:28:17
97	3073.000	CHIX	08:28:16
217	3073.500	LSE	08:28:16
429	3073.500	LSE	08:28:16
89	3068.000	CHIX	08:26:54
629	3072.500	LSE	08:26:13
87	3072.500	CHIX	08:26:01
98	3077.500	CHIX	08:25:01
663	3078.000	LSE	08:25:00
35	3078.500	BATE	08:24:59
66	3078.500	BATE	08:24:59
57	3078.500	CHIX	08:24:59
34	3078.500	CHIX	08:24:59
28	3079.000	BATE	08:24:48
19	3079.000	BATE	08:24:48
80	3079.000	BATE	08:24:48
124	3080.500	BATE	08:24:19
109	3080.500	BATE	08:24:19
85	3081.000	CHIX	08:24:19
8	3081.000	CHIX	08:24:19
75	3081.000	CHIX	08:24:19
674	3081.000	LSE	08:23:35
92	3081.000	CHIX	08:23:35
92	3080.500	CHIX	08:22:47
92	3081.000	CHIX	08:22:39
89	3082.000	CHIX	08:22:39
100	3082.500	CHIX	08:22:35
564	3083.000	LSE	08:22:35
88	3083.000	LSE	08:22:35
649	3077.500	LSE	08:21:30
82	3075.000	CHIX	08:20:50
109	3075.500	BATE	08:20:08
90	3077.000	CHIX	08:20:03
91	3077.000	CHIX	08:20:03
616	3078.000	LSE	08:19:58
568	3078.500	LSE	08:19:12
12	3078.500	LSE	08:19:12
87	3082.000	CHIX	08:18:10
123	3082.000	BATE	08:18:10
97	3082.000	CHIX	08:18:10
117	3082.000	BATE	08:18:10
22	3082.500	CHIX	08:17:57
89	3082.500	CHIX	08:17:57
114	3082.500	BATE	08:17:57
114	3082.500	BATE	08:17:57
390	3083.500	LSE	08:17:56
100	3083.500	LSE	08:17:56
166	3083.500	LSE	08:17:56
80	3082.500	CHIX	08:17:36
579	3083.000	LSE	08:17:36
50	3083.000	CHIX	08:17:36
43	3083.000	CHIX	08:17:36
87	3083.500	CHIX	08:17:31
53	3082.000	CHIX	08:16:53
33	3082.000	CHIX	08:16:53
583	3081.500	LSE	08:16:51
280	3079.500	LSE	08:16:32
56	3076.500	CHIX	08:16:02
28	3076.500	CHIX	08:16:02
95	3076.500	CHIX	08:15:54
119	3075.000	BATE	08:14:53
119	3075.000	BATE	08:14:53
580	3075.000	LSE	08:14:53
93	3075.500	CHIX	08:14:53
86	3075.500	CHIX	08:14:53
599	3077.500	LSE	08:14:12
21	3077.500	LSE	08:13:57
520	3077.500	LSE	08:13:57
21	3077.500	LSE	08:13:57
97	3068.500	CHIX	08:12:40
81	3068.500	CHIX	08:12:31
577	3076.500	LSE	08:12:07
87	3076.000	CHIX	08:12:07
99	3076.000	CHIX	08:12:07
124	3075.500	BATE	08:12:07
613	3078.000	LSE	08:11:32
92	3080.500	CHIX	08:10:25
642	3083.000	LSE	08:10:21
91	3083.000	CHIX	08:10:21
104	3083.500	BATE	08:10:20
87	3085.000	CHIX	08:10:05
125	3085.000	BATE	08:10:05
114	3086.000	BATE	08:10:00
35	3086.000	CHIX	08:10:00
55	3086.000	CHIX	08:10:00
92	3086.500	CHIX	08:09:46
99	3087.000	CHIX	08:09:40
143	3088.000	BATE	08:09:27
110	3088.500	BATE	08:09:27
631	3089.500	LSE	08:09:27
605	3090.500	LSE	08:09:27
88	3089.500	CHIX	08:09:27
83	3090.500	CHIX	08:09:25
112	3081.500	BATE	08:08:06
104	3081.500	BATE	08:08:06
82	3081.000	CHIX	08:07:59
638	3081.500	LSE	08:07:59
84	3083.000	CHIX	08:07:29
37	3083.000	CHIX	08:07:29
669	3084.000	LSE	08:07:23
93	3084.500	CHIX	08:07:23
81	3084.500	CHIX	08:07:23
97	3085.000	CHIX	08:06:33
80	3084.000	CHIX	08:06:09
138	3084.500	LSE	08:06:08
43	3084.500	LSE	08:06:08
407	3084.500	LSE	08:06:08
91	3079.500	CHIX	08:05:14
673	3080.000	LSE	08:05:02
107	3080.000	CHIX	08:05:02
85	3080.500	CHIX	08:05:02
95	3081.000	CHIX	08:05:00
588	3078.500	LSE	08:04:48
109	3077.000	CHIX	08:03:57
82	3077.000	CHIX	08:03:57
20	3077.000	CHIX	08:03:57
102	3079.000	BATE	08:03:55
545	3079.500	LSE	08:03:54
22	3079.500	LSE	08:03:54
107	3079.500	LSE	08:03:45
115	3082.000	BATE	08:03:36
606	3085.000	LSE	08:03:34
108	3083.000	BATE	08:02:56
25	3086.500	CHIX	08:02:50
55	3086.500	CHIX	08:02:50
223	3088.000	BATE	08:02:48
97	3089.000	CHIX	08:02:42
553	3091.000	LSE	08:02:38
94	3091.500	CHIX	08:02:37
550	3094.500	LSE	08:02:25
90	3095.000	CHIX	08:01:48
103	3096.000	BATE	08:01:46
113	3096.000	BATE	08:01:46
96	3098.000	CHIX	08:01:44
92	3100.500	CHIX	08:01:42
52	3102.000	LSE	08:01:36
36	3102.000	LSE	08:01:35
582	3102.000	LSE	08:01:35
103	3104.500	CHIX	08:01:25
97	3106.000	CHIX	08:01:20
80	3106.500	CHIX	08:01:20
642	3106.000	LSE	08:01:20
14	3106.500	CHIX	08:01:11
119	3106.500	CHIX	08:01:10
722	3105.000	LSE	08:01:00
640	3101.000	LSE	08:00:30

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

POSDQLFFLXLEBBQ

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53