Transaction in Own Shares

RNS Number : 6226C

British American Tobacco PLC

24 February 2022

British American Tobacco p.l.c.

24 February 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:	23 February 2022
Number of ordinary shares of 25 pence each purchased:	375,000
Highest price paid per share (pence):	3420p
Lowest price paid per share (pence):	3371p
Volume weighted average price paid per share (pence):	3396.5354p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 164,495,718 of its shares in Treasury. The Company has 2,292,125,941 ordinary s hares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 23 February 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 1180 / 2012 / 1138 / 1263

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	23/02/2022	260,000	3,396.3215	LSE
British American Tobacco p.l.c.	GB0002875804	23/02/2022	75,000	3,396.9947	CHIX
British American Tobacco p.l.c.	GB0002875804	23/02/2022	40,000	3,397.0645	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
28	3394.000	CHIX	16:24:17
92	3394.000	CHIX	16:24:17
7	3394.500	BATE	16:23:59
62	3394.500	CHIX	16:23:50
66	3394.500	BATE	16:23:50
25	3394.500	CHIX	16:23:50
96	3394.500	CHIX	16:23:35
456	3394.000	LSE	16:23:30
116	3394.000	LSE	16:23:30
83	3394.000	BATE	16:23:30
68	3394.000	CHIX	16:23:27
52	3394.000	CHIX	16:23:27
52	3393.500	LSE	16:23:27
54	3393.500	LSE	16:23:21
250	3394.000	LSE	16:23:00
103	3394.000	BATE	16:23:00
96	3394.000	CHIX	16:23:00
4	3394.500	LSE	16:22:43
149	3394.500	LSE	16:22:43
651	3394.500	LSE	16:22:43
23	3394.500	CHIX	16:22:43
47	3394.500	CHIX	16:22:43
23	3394.500	CHIX	16:22:43
238	3394.500	BATE	16:22:43
11	3394.000	CHIX	16:22:34
68	3394.000	CHIX	16:22:34
67	3394.000	CHIX	16:22:34
1	3394.000	CHIX	16:22:34
69	3394.000	CHIX	16:22:34
26	3394.000	CHIX	16:22:34
21	3394.000	LSE	16:22:19
394	3394.000	LSE	16:22:18
106	3394.000	LSE	16:22:18
53	3394.000	LSE	16:22:18
179	3393.500	BATE	16:22:08
99	3393.500	CHIX	16:22:07
250	3393.500	LSE	16:21:49
30	3393.500	CHIX	16:21:49
54	3393.500	CHIX	16:21:48
91	3393.500	CHIX	16:21:37
98	3393.500	CHIX	16:21:16
631	3393.500	LSE	16:21:16
6	3394.500	CHIX	16:20:54
83	3394.500	CHIX	16:20:54
113	3394.500	BATE	16:20:54
88	3395.000	CHIX	16:20:48
626	3395.000	LSE	16:20:48
67	3395.000	BATE	16:20:46
6	3395.000	CHIX	16:20:21
3	3395.500	BATE	16:20:18
91	3395.000	CHIX	16:20:15
11	3395.500	BATE	16:20:12
33	3395.500	BATE	16:20:12
70	3395.500	BATE	16:20:12
250	3396.000	LSE	16:20:08
120	3396.000	LSE	16:20:08
54	3396.000	CHIX	16:20:04
18	3396.000	CHIX	16:20:04
54	3396.000	CHIX	16:20:04
52	3396.000	CHIX	16:20:04
70	3396.000	CHIX	16:20:04
275	3396.000	LSE	16:19:48
30	3395.500	LSE	16:19:44
51	3394.500	CHIX	16:19:26
6	3394.500	BATE	16:19:05
84	3394.500	CHIX	16:19:05
95	3394.500	BATE	16:19:05
9	3394.500	CHIX	16:19:05
88	3394.500	CHIX	16:19:05
40	3395.000	BATE	16:19:01
646	3395.000	LSE	16:19:00
253	3396.000	LSE	16:18:38
90	3396.000	CHIX	16:18:30
105	3396.500	BATE	16:18:17
15	3396.500	BATE	16:18:17
20	3396.500	CHIX	16:18:17
75	3396.500	CHIX	16:18:15
112	3397.500	BATE	16:18:05
46	3398.000	CHIX	16:18:04
68	3398.000	CHIX	16:18:04
300	3397.500	LSE	16:18:00
379	3398.000	LSE	16:18:00
140	3398.000	CHIX	16:18:00
92	3398.000	LSE	16:18:00
54	3398.000	LSE	16:17:56
110	3398.000	LSE	16:17:56
109	3397.000	BATE	16:17:34
254	3397.500	LSE	16:17:07
52	3397.500	LSE	16:17:07
15	3397.500	LSE	16:17:07
306	3397.500	LSE	16:17:07
98	3397.500	CHIX	16:17:07
84	3397.500	CHIX	16:17:07
105	3397.500	BATE	16:17:03
67	3397.000	CHIX	16:16:43
54	3396.500	CHIX	16:16:23
1	3396.500	CHIX	16:16:23
250	3396.500	LSE	16:16:14
78	3395.500	CHIX	16:16:01
70	3395.500	CHIX	16:16:01
274	3395.500	LSE	16:16:01
71	3395.500	BATE	16:16:01
38	3395.500	BATE	16:15:55
98	3396.000	CHIX	16:15:33
13	3395.500	CHIX	16:15:16
134	3395.500	CHIX	16:15:16
243	3395.500	LSE	16:15:16
65	3396.500	CHIX	16:15:12
93	3396.000	BATE	16:15:05
30	3396.000	BATE	16:15:05
374	3395.500	LSE	16:15:02
2	3396.500	CHIX	16:14:51
80	3396.500	CHIX	16:14:50
449	3396.000	LSE	16:14:37
76	3396.000	LSE	16:14:37
38	3396.500	CHIX	16:14:37
52	3396.500	CHIX	16:14:34
124	3396.500	BATE	16:14:33
52	3397.000	LSE	16:14:20
66	3394.500	BATE	16:13:53
77	3394.000	CHIX	16:13:52
94	3394.500	CHIX	16:13:51
551	3395.000	LSE	16:13:50
135	3395.000	BATE	16:13:50
83	3395.000	CHIX	16:13:50
51	3395.000	CHIX	16:13:47
269	3393.500	LSE	16:13:12
97	3393.500	CHIX	16:13:12
95	3393.000	CHIX	16:12:46
123	3393.500	BATE	16:12:46
93	3393.500	CHIX	16:12:27
643	3393.500	LSE	16:12:27
104	3392.500	BATE	16:12:16
189	3393.000	CHIX	16:12:16
82	3393.000	LSE	16:12:05
135	3393.000	LSE	16:12:05
123	3391.500	CHIX	16:11:23
335	3391.500	LSE	16:11:23
22	3391.500	LSE	16:11:23
258	3391.500	LSE	16:11:23
22	3391.500	LSE	16:11:23
250	3391.000	LSE	16:10:50
100	3390.500	BATE	16:10:31
9	3390.500	BATE	16:10:31
99	3391.000	CHIX	16:10:31
86	3391.000	CHIX	16:10:31
250	3391.500	LSE	16:10:29
250	3391.500	LSE	16:10:16
67	3391.500	CHIX	16:10:14
250	3389.500	LSE	16:09:45
51	3389.500	LSE	16:09:45
280	3389.500	LSE	16:09:45
102	3389.500	CHIX	16:09:45
4	3389.500	BATE	16:09:45
100	3389.500	BATE	16:09:45
98	3389.500	CHIX	16:09:45
116	3389.500	BATE	16:09:45
8	3389.500	BATE	16:09:45
54	3389.500	LSE	16:09:23
220	3389.500	LSE	16:08:57
76	3389.500	CHIX	16:08:57
100	3389.500	CHIX	16:08:57
104	3389.500	CHIX	16:08:57
126	3389.500	LSE	16:08:30
408	3389.500	LSE	16:08:30
122	3389.500	BATE	16:08:30
48	3390.500	CHIX	16:08:11
65	3390.500	CHIX	16:08:11
250	3390.500	LSE	16:08:11
100	3390.500	BATE	16:07:42
2	3391.000	CHIX	16:07:35
80	3391.000	CHIX	16:07:35
666	3391.000	LSE	16:07:35
123	3391.000	BATE	16:07:35
85	3391.000	CHIX	16:07:35
13	3391.500	CHIX	16:07:30
74	3391.500	CHIX	16:07:30
100	3388.500	CHIX	16:06:45
88	3389.000	BATE	16:06:41
22	3389.000	BATE	16:06:41
63	3389.500	CHIX	16:06:18
69	3389.500	CHIX	16:06:18
520	3389.500	LSE	16:06:13
80	3389.500	LSE	16:06:13
309	3389.000	LSE	16:06:13
133	3389.500	CHIX	16:06:13
94	3390.500	CHIX	16:05:25
120	3390.500	BATE	16:05:25
615	3392.000	LSE	16:05:10
58	3392.500	CHIX	16:05:02
70	3392.500	CHIX	16:05:02
572	3392.500	LSE	16:05:02
93	3392.500	CHIX	16:05:02
113	3392.500	BATE	16:05:02
40	3393.000	CHIX	16:04:49
17	3393.000	CHIX	16:04:49
74	3393.000	BATE	16:04:49
36	3393.000	BATE	16:04:49
50	3393.000	CHIX	16:04:49
69	3392.000	CHIX	16:04:07
94	3392.500	CHIX	16:04:05
80	3392.500	CHIX	16:04:05
631	3393.000	LSE	16:03:59
32	3392.000	CHIX	16:03:09
55	3392.000	CHIX	16:03:09
104	3392.500	BATE	16:03:07
492	3392.500	LSE	16:03:07
63	3392.500	LSE	16:03:07
23	3393.000	CHIX	16:03:02
73	3393.000	CHIX	16:03:02
125	3392.000	CHIX	16:02:40
90	3392.000	BATE	16:02:40
89	3392.500	CHIX	16:02:10
83	3392.500	CHIX	16:02:10
101	3392.500	BATE	16:02:10
123	3392.500	BATE	16:02:10
545	3392.500	LSE	16:02:10
49	3392.500	LSE	16:02:10
84	3393.000	CHIX	16:02:00
272	3393.500	LSE	16:01:38
90	3394.000	CHIX	16:01:32
41	3394.500	BATE	16:01:27
69	3394.500	CHIX	16:01:22
15	3394.500	CHIX	16:01:22
280	3395.500	LSE	16:01:14
509	3392.500	LSE	16:00:43
47	3392.500	LSE	16:00:43
89	3392.500	CHIX	16:00:43
95	3393.500	CHIX	16:00:35
54	3394.500	CHIX	16:00:04
76	3394.500	LSE	16:00:02
452	3394.500	LSE	16:00:02
58	3394.500	LSE	16:00:02
115	3395.000	BATE	15:59:53
100	3395.500	CHIX	15:59:51
7	3395.500	CHIX	15:59:51
83	3395.500	CHIX	15:59:51
129	3395.500	BATE	15:59:51
95	3396.000	CHIX	15:59:14
86	3396.000	LSE	15:59:14
46	3396.000	CHIX	15:59:14
13	3396.000	BATE	15:59:14
104	3396.000	BATE	15:59:14
366	3396.000	LSE	15:59:14
92	3396.000	LSE	15:59:12
100	3396.000	LSE	15:59:12
90	3396.500	LSE	15:58:57
203	3396.500	LSE	15:58:57
28	3396.500	LSE	15:58:57
226	3396.500	LSE	15:58:57
33	3397.000	CHIX	15:58:50
66	3397.000	CHIX	15:58:50
99	3396.500	CHIX	15:58:24
11	3396.500	LSE	15:58:24
136	3396.500	BATE	15:58:24
7	3396.500	BATE	15:58:24
751	3396.500	LSE	15:58:24
11	3396.500	LSE	15:58:24
25	3397.500	BATE	15:58:13
13	3397.500	BATE	15:58:13
104	3397.500	BATE	15:58:13
66	3396.500	CHIX	15:57:58
83	3396.500	CHIX	15:57:58
23	3396.500	CHIX	15:57:58
66	3396.500	CHIX	15:57:58
67	3396.500	CHIX	15:57:09
32	3396.500	CHIX	15:57:09
90	3396.500	CHIX	15:57:09
30	3397.500	CHIX	15:56:59
68	3397.500	CHIX	15:56:59
6	3397.500	CHIX	15:56:59
250	3396.500	LSE	15:56:46
291	3396.500	LSE	15:56:46
87	3396.500	CHIX	15:56:46
106	3396.000	BATE	15:56:30
4	3396.500	CHIX	15:56:29
76	3396.500	CHIX	15:56:29
102	3396.500	BATE	15:56:29
81	3396.500	CHIX	15:56:21
51	3395.500	BATE	15:55:55
265	3396.000	LSE	15:55:54
300	3396.000	LSE	15:55:54
83	3395.500	CHIX	15:55:44
599	3397.000	LSE	15:55:29
1	3396.000	LSE	15:55:05
82	3396.000	CHIX	15:55:03
58	3396.000	CHIX	15:55:03
67	3396.000	CHIX	15:55:03
50	3395.000	CHIX	15:54:23
214	3395.000	LSE	15:54:22
353	3395.000	LSE	15:54:22
45	3395.000	LSE	15:54:22
114	3395.500	BATE	15:54:15
64	3396.000	CHIX	15:54:01
100	3396.000	CHIX	15:54:01
64	3396.000	CHIX	15:54:01
132	3396.000	CHIX	15:53:52
42	3396.000	BATE	15:53:52
2	3396.000	BATE	15:53:52
587	3396.000	LSE	15:53:52
67	3396.000	BATE	15:53:52
68	3396.500	CHIX	15:53:29
30	3396.500	CHIX	15:53:29
1	3396.000	LSE	15:52:51
553	3396.000	LSE	15:52:50
88	3396.500	CHIX	15:52:23
89	3397.500	BATE	15:51:54
22	3397.500	BATE	15:51:54
106	3398.000	BATE	15:51:53
62	3399.500	CHIX	15:51:32
67	3399.500	CHIX	15:51:32
69	3399.000	BATE	15:51:32
634	3399.000	LSE	15:51:32
94	3399.000	CHIX	15:51:32
33	3399.000	BATE	15:51:32
16	3399.500	CHIX	15:51:24
70	3399.500	CHIX	15:51:24
37	3399.500	CHIX	15:51:24
102	3399.500	BATE	15:51:24
51	3399.500	CHIX	15:51:22
560	3398.000	LSE	15:51:00
92	3398.000	CHIX	15:50:43
2	3398.000	BATE	15:50:43
66	3398.000	BATE	15:50:43
173	3398.000	CHIX	15:50:43
100	3398.000	BATE	15:50:43
627	3397.500	LSE	15:49:56
48	3398.000	CHIX	15:49:55
67	3398.000	CHIX	15:49:55
588	3398.000	LSE	15:49:54
11	3397.000	CHIX	15:49:41
118	3397.000	CHIX	15:49:41
51	3396.000	CHIX	15:49:33
113	3393.500	BATE	15:48:01
288	3393.500	LSE	15:48:01
366	3393.500	LSE	15:48:01
99	3393.500	CHIX	15:48:01
119	3393.500	BATE	15:48:01
65	3393.500	CHIX	15:47:34
65	3393.500	CHIX	15:47:34
65	3393.500	CHIX	15:47:34
110	3393.500	BATE	15:47:34
61	3393.500	CHIX	15:47:34
24	3394.500	CHIX	15:47:20
72	3394.500	CHIX	15:47:20
107	3394.500	BATE	15:47:20
82	3395.000	LSE	15:47:19
460	3395.000	LSE	15:47:19
32	3393.500	CHIX	15:47:10
33	3393.500	CHIX	15:47:10
65	3393.500	CHIX	15:47:10
121	3393.000	LSE	15:46:49
75	3392.000	LSE	15:46:31
250	3392.000	LSE	15:46:31
111	3392.000	LSE	15:46:31
250	3392.000	LSE	15:46:31
56	3390.500	CHIX	15:45:46
25	3390.500	CHIX	15:45:46
21	3390.500	CHIX	15:45:26
67	3390.500	CHIX	15:45:26
150	3391.500	CHIX	15:45:10
208	3392.000	LSE	15:45:08
255	3392.000	LSE	15:45:08
106	3392.000	LSE	15:45:08
82	3389.500	CHIX	15:44:29
108	3390.000	BATE	15:44:28
98	3390.500	LSE	15:44:20
250	3390.500	LSE	15:44:20
270	3390.500	LSE	15:44:20
94	3391.000	CHIX	15:44:12
127	3391.000	BATE	15:44:12
123	3391.500	BATE	15:44:06
168	3392.000	CHIX	15:43:54
65	3392.000	CHIX	15:43:54
51	3392.000	CHIX	15:43:35
347	3391.500	LSE	15:43:32
19	3392.000	LSE	15:43:32
250	3391.500	LSE	15:43:32
52	3390.500	BATE	15:43:01
434	3391.000	LSE	15:42:49
86	3391.500	CHIX	15:42:40
12	3391.500	CHIX	15:42:40
34	3391.500	CHIX	15:42:40
263	3391.500	LSE	15:42:28
13	3390.500	CHIX	15:42:12
68	3390.500	CHIX	15:42:12
31	3390.500	CHIX	15:42:12
68	3390.500	CHIX	15:42:12
103	3390.000	LSE	15:41:35
389	3390.000	LSE	15:41:35
103	3390.000	LSE	15:41:35
118	3390.500	CHIX	15:41:35
87	3390.500	BATE	15:41:35
17	3390.500	BATE	15:41:35
100	3391.000	BATE	15:41:35
14	3391.000	BATE	15:41:35
200	3391.000	CHIX	15:41:35
126	3392.000	LSE	15:40:36
250	3392.000	LSE	15:40:36
126	3392.000	LSE	15:40:36
102	3391.500	BATE	15:40:29
123	3391.500	BATE	15:40:29
86	3392.500	CHIX	15:40:29
250	3393.500	LSE	15:40:12
200	3393.500	LSE	15:40:12
107	3393.000	CHIX	15:40:00
88	3393.000	CHIX	15:40:00
38	3393.000	CHIX	15:40:00
67	3393.000	CHIX	15:40:00
52	3393.000	LSE	15:39:59
253	3392.500	LSE	15:39:48
250	3392.500	LSE	15:39:48
95	3392.500	CHIX	15:39:36
111	3390.500	BATE	15:38:54
272	3391.500	LSE	15:38:50
250	3391.500	LSE	15:38:50
86	3391.500	CHIX	15:38:25
108	3391.500	BATE	15:38:20
120	3392.000	BATE	15:38:16
22	3392.500	CHIX	15:38:15
82	3392.500	CHIX	15:38:15
66	3391.500	CHIX	15:37:54
69	3391.500	CHIX	15:37:54
66	3391.500	CHIX	15:37:54
25	3391.500	CHIX	15:37:54
252	3391.500	LSE	15:37:38
92	3391.500	LSE	15:37:38
220	3391.500	LSE	15:37:38
220	3392.000	LSE	15:37:22
6	3390.500	CHIX	15:37:10
234	3390.000	LSE	15:36:52
68	3390.000	CHIX	15:36:49
228	3390.000	LSE	15:36:46
102	3390.000	BATE	15:36:36
85	3390.500	BATE	15:36:25
23	3390.500	BATE	15:36:25
29	3390.500	CHIX	15:36:22
65	3390.500	CHIX	15:36:22
250	3391.000	LSE	15:36:21
30	3391.000	CHIX	15:36:04
69	3391.000	CHIX	15:36:04
51	3391.000	CHIX	15:36:04
256	3390.500	LSE	15:35:48
115	3390.500	BATE	15:35:48
250	3390.500	LSE	15:35:47
5	3390.000	BATE	15:35:46
58	3390.500	CHIX	15:35:24
29	3390.500	CHIX	15:35:24
41	3390.500	CHIX	15:35:24
58	3390.500	CHIX	15:35:24
100	3390.500	CHIX	15:35:09
25	3390.500	CHIX	15:35:09
24	3390.500	CHIX	15:35:07
67	3390.500	CHIX	15:35:07
75	3391.500	LSE	15:35:06
250	3391.500	LSE	15:35:06
55	3390.500	CHIX	15:35:01
376	3389.500	LSE	15:34:41
271	3389.500	LSE	15:34:41
234	3389.500	LSE	15:34:41
466	3389.500	LSE	15:34:41
356	3390.000	LSE	15:34:07
153	3390.000	LSE	15:34:07
116	3390.000	LSE	15:34:07
59	3389.500	CHIX	15:33:47
220	3389.500	LSE	15:33:41
274	3389.500	LSE	15:33:41
96	3389.500	LSE	15:33:41
109	3390.000	BATE	15:33:41
191	3390.000	LSE	15:33:41
447	3390.000	LSE	15:33:41
124	3390.500	BATE	15:33:40
49	3391.000	CHIX	15:33:38
68	3391.000	CHIX	15:33:38
68	3391.000	CHIX	15:33:38
40	3391.000	CHIX	15:33:38
63	3391.000	BATE	15:33:09
83	3391.000	CHIX	15:33:09
103	3391.000	BATE	15:33:09
113	3391.000	BATE	15:33:09
75	3391.500	LSE	15:33:06
222	3391.500	LSE	15:33:06
250	3391.500	LSE	15:33:06
250	3391.500	LSE	15:33:06
222	3391.500	LSE	15:33:06
33	3391.500	CHIX	15:33:06
68	3391.500	CHIX	15:33:06
75	3391.500	LSE	15:33:06
250	3391.500	LSE	15:33:06
101	3391.500	LSE	15:33:02
38	3391.500	CHIX	15:33:02
85	3390.500	CHIX	15:32:25
97	3390.500	CHIX	15:32:25
419	3389.500	LSE	15:32:03
212	3389.500	LSE	15:32:03
638	3390.000	LSE	15:32:03
250	3389.500	LSE	15:31:55
88	3390.000	CHIX	15:31:47
82	3390.500	CHIX	15:31:37
50	3391.000	CHIX	15:31:29
38	3391.000	CHIX	15:31:29
24	3391.000	CHIX	15:31:28
170	3390.000	LSE	15:31:20
51	3390.000	LSE	15:31:20
626	3388.000	LSE	15:31:03
51	3389.000	LSE	15:31:00
8	3389.000	LSE	15:31:00
250	3389.000	LSE	15:31:00
545	3389.500	LSE	15:30:40
46	3389.500	LSE	15:30:40
348	3389.500	LSE	15:30:40
278	3389.500	LSE	15:30:40
605	3387.500	LSE	15:30:33
135	3386.500	BATE	15:30:06
117	3386.500	CHIX	15:30:06
63	3387.000	BATE	15:30:02
298	3387.500	LSE	15:30:00
293	3387.500	LSE	15:30:00
98	3387.000	CHIX	15:30:00
111	3387.000	BATE	15:30:00
97	3387.500	CHIX	15:30:00
101	3387.500	CHIX	15:29:29
89	3387.500	LSE	15:29:29
295	3387.500	LSE	15:29:29
163	3387.500	LSE	15:29:29
5	3387.500	LSE	15:29:29
56	3388.000	LSE	15:29:25
250	3388.000	LSE	15:29:12
250	3388.000	LSE	15:29:12
250	3388.000	LSE	15:29:12
25	3388.000	LSE	15:29:12
350	3387.500	LSE	15:29:10
218	3386.000	LSE	15:28:49
18	3384.000	CHIX	15:28:05
73	3384.000	CHIX	15:28:05
250	3384.000	LSE	15:28:02
357	3384.000	LSE	15:28:02
220	3384.000	LSE	15:28:02
91	3383.500	CHIX	15:27:49
550	3383.500	LSE	15:27:48
117	3384.000	LSE	15:27:38
259	3384.000	LSE	15:27:38
31	3382.500	CHIX	15:27:29
68	3382.500	CHIX	15:27:29
311	3383.000	LSE	15:27:18
241	3383.000	LSE	15:27:10
146	3383.500	LSE	15:27:05
52	3383.500	LSE	15:27:04
67	3383.500	CHIX	15:27:03
297	3383.500	LSE	15:27:03
250	3384.000	LSE	15:27:03
111	3383.500	BATE	15:26:54
35	3383.500	BATE	15:26:54
13	3383.500	BATE	15:26:54
28	3383.500	BATE	15:26:54
41	3383.500	BATE	15:26:54
2	3384.000	CHIX	15:26:49
527	3384.000	LSE	15:26:43
88	3384.000	CHIX	15:26:41
92	3384.500	CHIX	15:26:38
250	3386.000	LSE	15:26:37
288	3386.000	LSE	15:26:37
223	3386.000	LSE	15:26:36
53	3386.000	LSE	15:26:36
250	3385.500	LSE	15:26:30
74	3385.500	CHIX	15:26:23
59	3385.500	CHIX	15:26:21
116	3386.000	BATE	15:26:21
250	3387.000	LSE	15:26:04
150	3387.000	LSE	15:26:04
514	3387.000	LSE	15:26:02
59	3387.000	LSE	15:26:02
250	3388.000	LSE	15:26:01
225	3388.000	LSE	15:26:01
250	3388.000	LSE	15:26:01
224	3388.000	LSE	15:25:50
215	3388.000	LSE	15:25:39
55	3388.000	CHIX	15:25:39
55	3388.000	CHIX	15:25:39
55	3388.000	CHIX	15:25:39
66	3388.000	CHIX	15:25:38
260	3388.000	LSE	15:25:38
250	3388.000	LSE	15:25:22
250	3388.000	LSE	15:25:22
93	3388.000	LSE	15:25:22
213	3388.500	LSE	15:25:17
355	3388.500	LSE	15:25:17
88	3389.000	LSE	15:25:16
440	3389.000	LSE	15:25:16
250	3387.500	LSE	15:24:47
275	3387.500	LSE	15:24:44
164	3387.500	LSE	15:24:44
268	3387.500	LSE	15:24:43
226	3388.500	LSE	15:24:42
250	3388.500	LSE	15:24:42
46	3388.500	BATE	15:24:41
275	3388.500	LSE	15:24:40
54	3388.500	LSE	15:24:40
60	3388.500	BATE	15:24:39
16	3388.500	BATE	15:24:39
250	3389.500	LSE	15:24:39
169	3389.500	LSE	15:24:39
275	3391.000	LSE	15:24:34
250	3391.000	LSE	15:24:29
114	3391.000	LSE	15:24:29
278	3391.000	LSE	15:24:29
100	3390.500	BATE	15:24:29
23	3390.500	BATE	15:24:29
91	3391.000	CHIX	15:24:29
101	3391.500	BATE	15:24:27
278	3392.000	LSE	15:24:14
278	3392.000	LSE	15:24:14
52	3391.500	CHIX	15:24:13
256	3391.000	LSE	15:24:00
128	3391.000	LSE	15:23:58
500	3391.000	LSE	15:23:58
114	3391.500	CHIX	15:23:55
25	3391.500	CHIX	15:23:55
70	3391.500	CHIX	15:23:55
65	3392.000	CHIX	15:23:51
4	3392.000	CHIX	15:23:51
640	3392.000	LSE	15:23:47
241	3392.500	LSE	15:23:41
529	3392.000	LSE	15:23:31
250	3392.000	LSE	15:23:31
457	3392.500	LSE	15:23:22
192	3392.500	LSE	15:23:22
77	3390.500	CHIX	15:22:52
26	3392.000	CHIX	15:22:38
70	3392.000	CHIX	15:22:38
573	3392.000	LSE	15:22:17
81	3393.500	CHIX	15:22:14
97	3394.000	CHIX	15:21:52
69	3394.000	BATE	15:21:52
50	3394.000	BATE	15:21:52
339	3394.500	LSE	15:21:47
339	3394.500	LSE	15:21:47
104	3394.500	BATE	15:21:37
35	3394.500	BATE	15:21:37
26	3394.500	CHIX	15:21:36
76	3394.000	CHIX	15:21:32
18	3395.000	CHIX	15:21:02
17	3395.000	CHIX	15:20:58
60	3395.000	CHIX	15:20:58
651	3395.500	LSE	15:20:55
69	3396.000	CHIX	15:20:46
30	3396.500	CHIX	15:20:18
66	3396.500	CHIX	15:20:18
81	3397.500	CHIX	15:20:14
575	3398.000	LSE	15:20:09
82	3398.000	CHIX	15:20:09
111	3399.000	BATE	15:20:07
52	3399.000	LSE	15:20:05
273	3399.000	LSE	15:20:05
88	3399.500	CHIX	15:19:28
96	3399.500	CHIX	15:19:26
101	3399.500	BATE	15:19:26
20	3399.500	BATE	15:19:26
51	3400.500	LSE	15:19:10
250	3400.500	LSE	15:19:10
115	3400.500	BATE	15:19:10
54	3401.000	CHIX	15:18:42
69	3401.000	CHIX	15:18:42
270	3401.000	LSE	15:18:42
16	3401.000	LSE	15:18:42
53	3402.000	CHIX	15:18:37
250	3402.000	LSE	15:18:37
93	3402.000	LSE	15:18:37
16	3402.000	LSE	15:18:37
123	3401.500	CHIX	15:18:01
42	3401.500	CHIX	15:18:01
539	3401.500	LSE	15:18:00
158	3401.500	BATE	15:18:00
109	3402.500	BATE	15:17:56
81	3402.500	CHIX	15:17:56
553	3403.000	LSE	15:17:19
6	3403.000	LSE	15:17:19
40	3402.000	CHIX	15:17:04
32	3402.000	CHIX	15:17:04
8	3402.000	CHIX	15:17:04
54	3402.000	BATE	15:17:00
53	3402.000	BATE	15:17:00
65	3402.500	CHIX	15:16:49
140	3402.500	LSE	15:16:49
73	3402.500	CHIX	15:16:27
264	3402.500	LSE	15:16:27
68	3402.500	LSE	15:16:27
53	3402.500	LSE	15:16:27
127	3402.500	LSE	15:16:27
98	3402.000	CHIX	15:16:12
95	3402.500	CHIX	15:16:10
605	3402.500	LSE	15:16:10
76	3402.500	CHIX	15:16:10
12	3402.500	CHIX	15:16:10
246	3402.500	LSE	15:15:53
25	3401.500	CHIX	15:15:13
131	3401.500	CHIX	15:15:13
113	3401.500	BATE	15:15:13
87	3402.500	CHIX	15:14:56
76	3402.500	CHIX	15:14:56
18	3402.500	CHIX	15:14:56
15	3402.500	LSE	15:14:56
201	3402.500	LSE	15:14:56
23	3402.500	BATE	15:14:56
44	3402.500	BATE	15:14:56
103	3402.500	BATE	15:14:56
321	3402.500	LSE	15:14:56
42	3403.000	CHIX	15:14:51
42	3403.000	CHIX	15:14:44
38	3402.500	BATE	15:14:43
108	3403.000	BATE	15:14:31
625	3403.000	LSE	15:14:31
85	3403.000	CHIX	15:14:31
257	3402.000	LSE	15:13:35
17	3402.000	CHIX	15:13:33
72	3402.000	CHIX	15:13:33
51	3402.500	CHIX	15:13:32
255	3402.000	LSE	15:13:12
288	3402.000	LSE	15:13:12
84	3402.500	CHIX	15:12:51
34	3402.500	CHIX	15:12:51
52	3402.500	CHIX	15:12:51
194	3403.000	LSE	15:12:49
339	3403.000	LSE	15:12:49
35	3403.000	CHIX	15:12:30
13	3405.500	BATE	15:12:06
87	3405.500	BATE	15:12:06
13	3405.500	BATE	15:12:06
84	3406.000	CHIX	15:12:05
82	3407.500	CHIX	15:12:02
95	3407.500	CHIX	15:12:02
125	3407.500	BATE	15:12:02
364	3408.000	LSE	15:11:51
87	3408.000	LSE	15:11:51
87	3408.000	LSE	15:11:51
250	3409.500	LSE	15:11:36
97	3408.500	CHIX	15:11:26
107	3408.500	BATE	15:11:26
253	3408.500	LSE	15:11:01
88	3408.500	CHIX	15:11:01
294	3408.500	LSE	15:11:01
97	3409.000	CHIX	15:11:01
90	3409.000	CHIX	15:10:44
96	3409.000	CHIX	15:10:36
176	3409.000	LSE	15:10:31
250	3409.500	LSE	15:10:28
250	3409.500	LSE	15:10:27
16	3407.500	LSE	15:10:06
25	3407.500	CHIX	15:10:06
106	3409.000	BATE	15:09:20
88	3410.000	CHIX	15:09:20
41	3410.500	BATE	15:09:20
118	3410.500	BATE	15:09:20
152	3410.500	BATE	15:09:20
48	3411.500	LSE	15:09:20
250	3411.500	LSE	15:09:20
250	3411.000	LSE	15:09:20
100	3410.500	BATE	15:09:20
143	3411.000	CHIX	15:08:58
500	3411.500	LSE	15:08:57
85	3410.500	CHIX	15:08:46
90	3411.500	CHIX	15:08:40
615	3412.500	LSE	15:08:37
85	3412.500	CHIX	15:08:37
228	3412.500	CHIX	15:08:37
20	3410.000	CHIX	15:08:07
250	3410.000	LSE	15:07:54
276	3410.500	LSE	15:07:23
250	3410.500	LSE	15:07:23
11	3407.500	BATE	15:06:51
27	3407.500	CHIX	15:06:51
101	3407.500	BATE	15:06:51
61	3407.500	CHIX	15:06:51
104	3407.500	BATE	15:06:51
15	3407.500	BATE	15:06:51
184	3409.000	LSE	15:06:34
97	3409.000	LSE	15:06:34
107	3409.000	LSE	15:06:34
146	3409.000	LSE	15:06:34
85	3409.000	LSE	15:06:34
86	3409.500	CHIX	15:06:28
30	3409.500	CHIX	15:06:28
100	3409.500	CHIX	15:06:28
34	3410.000	CHIX	15:06:26
47	3410.000	CHIX	15:06:26
51	3409.500	LSE	15:06:04
250	3409.500	LSE	15:06:04
637	3410.000	LSE	15:06:03
165	3409.000	LSE	15:05:08
120	3409.000	BATE	15:05:08
95	3409.000	CHIX	15:05:08
119	3409.500	BATE	15:05:04
30	3410.000	CHIX	15:05:01
41	3410.000	CHIX	15:05:01
78	3410.000	CHIX	15:05:01
7	3410.000	CHIX	15:05:01
84	3410.000	CHIX	15:05:01
700	3411.000	LSE	15:04:55
165	3409.500	CHIX	15:04:51
635	3410.000	LSE	15:04:19
6	3409.500	CHIX	15:04:09
80	3409.500	CHIX	15:04:09
118	3409.500	BATE	15:03:57
38	3409.500	BATE	15:03:57
336	3410.000	LSE	15:03:52
112	3410.000	LSE	15:03:51
1	3410.000	LSE	15:03:51
71	3409.500	BATE	15:03:28
86	3410.000	CHIX	15:03:28
109	3410.000	BATE	15:03:28
191	3411.000	CHIX	15:03:20
94	3411.500	CHIX	15:03:17
86	3412.000	CHIX	15:03:16
147	3412.000	LSE	15:03:11
51	3412.000	LSE	15:03:11
109	3412.000	LSE	15:03:11
43	3411.500	CHIX	15:02:48
53	3411.500	CHIX	15:02:48
652	3411.500	LSE	15:02:46
653	3412.000	LSE	15:02:45
181	3410.000	LSE	15:02:01
95	3410.000	CHIX	15:02:01
111	3410.000	BATE	15:02:01
115	3410.000	BATE	15:02:01
13	3410.000	CHIX	15:02:01
53	3410.000	CHIX	15:02:01
19	3410.000	CHIX	15:02:01
106	3411.000	CHIX	15:02:00
17	3411.000	CHIX	15:02:00
250	3411.500	LSE	15:01:54
250	3411.500	LSE	15:01:28
250	3411.500	LSE	15:01:27
250	3411.500	LSE	15:01:26
75	3410.000	CHIX	15:01:05
22	3410.000	CHIX	15:01:05
67	3410.000	CHIX	15:01:04
29	3410.000	CHIX	15:01:04
6	3410.000	CHIX	15:00:47
171	3410.000	CHIX	15:00:47
58	3410.500	CHIX	15:00:46
210	3411.000	LSE	15:00:46
250	3411.000	LSE	15:00:46
250	3411.000	LSE	15:00:42
104	3411.000	BATE	15:00:41
84	3411.000	BATE	15:00:41
20	3411.000	BATE	15:00:41
144	3411.500	CHIX	15:00:35
250	3412.000	LSE	15:00:19
36	3411.000	CHIX	15:00:09
37	3410.500	CHIX	15:00:04
50	3410.500	CHIX	15:00:04
500	3411.500	LSE	14:59:58
250	3411.500	LSE	14:59:58
498	3410.000	LSE	14:59:11
59	3413.500	CHIX	14:59:00
88	3413.500	CHIX	14:59:00
123	3413.000	BATE	14:59:00
88	3414.000	CHIX	14:58:59
93	3414.000	CHIX	14:58:59
119	3414.500	BATE	14:58:49
68	3415.000	CHIX	14:58:38
38	3415.000	BATE	14:58:38
27	3415.000	LSE	14:58:38
21	3415.000	CHIX	14:58:38
27	3415.000	LSE	14:58:38
14	3415.000	BATE	14:58:38
175	3415.000	LSE	14:58:38
149	3415.000	LSE	14:58:38
60	3415.000	BATE	14:58:38
181	3415.000	LSE	14:58:38
115	3415.500	BATE	14:58:36
95	3416.000	CHIX	14:58:33
22	3415.500	CHIX	14:58:16
549	3415.500	LSE	14:58:16
250	3414.000	LSE	14:57:46
250	3413.000	LSE	14:57:39
38	3413.000	BATE	14:57:37
14	3413.000	CHIX	14:57:28
89	3413.000	CHIX	14:57:28
250	3413.500	LSE	14:57:22
80	3413.500	CHIX	14:57:22
100	3413.500	CHIX	14:57:22
461	3413.500	LSE	14:57:22
166	3413.500	LSE	14:57:22
115	3413.000	BATE	14:56:56
14	3413.500	BATE	14:56:53
102	3413.500	BATE	14:56:53
118	3413.500	BATE	14:56:53
250	3414.000	LSE	14:56:35
250	3414.000	LSE	14:56:35
81	3413.000	CHIX	14:56:23
229	3412.500	CHIX	14:56:10
71	3412.500	CHIX	14:56:10
35	3412.500	CHIX	14:56:10
250	3413.000	LSE	14:56:02
250	3412.500	LSE	14:55:47
620	3412.000	LSE	14:55:31
111	3410.000	CHIX	14:55:05
250	3410.000	LSE	14:55:04
94	3411.500	CHIX	14:54:44
315	3411.500	LSE	14:54:44
256	3411.500	LSE	14:54:44
16	3411.500	CHIX	14:54:44
74	3411.500	CHIX	14:54:43
103	3412.000	BATE	14:54:33
86	3412.500	CHIX	14:54:18
27	3412.500	CHIX	14:54:18
72	3412.500	CHIX	14:54:18
124	3413.500	BATE	14:53:51
600	3414.000	LSE	14:53:51
106	3415.000	BATE	14:53:38
113	3415.000	BATE	14:53:38
4	3415.000	BATE	14:53:38
90	3416.000	CHIX	14:53:21
96	3415.500	CHIX	14:53:21
225	3416.500	LSE	14:53:07
89	3416.500	LSE	14:53:07
250	3416.500	LSE	14:53:07
116	3417.000	CHIX	14:52:59
100	3416.000	CHIX	14:52:48
487	3416.500	LSE	14:52:46
139	3416.500	LSE	14:52:46
67	3415.500	CHIX	14:52:20
100	3415.500	CHIX	14:52:20
116	3415.000	BATE	14:52:20
31	3415.500	CHIX	14:52:17
28	3415.500	CHIX	14:52:17
26	3415.500	CHIX	14:52:17
260	3416.000	LSE	14:52:16
250	3416.000	LSE	14:52:16
186	3416.000	LSE	14:52:16
95	3416.000	CHIX	14:52:16
95	3415.500	CHIX	14:51:51
548	3416.000	LSE	14:51:41
84	3416.500	CHIX	14:51:24
10	3417.500	BATE	14:51:01
4	3417.500	BATE	14:51:01
91	3417.500	CHIX	14:51:01
27	3417.500	BATE	14:51:01
71	3417.500	BATE	14:51:01
272	3417.500	LSE	14:51:01
116	3417.500	BATE	14:51:01
63	3417.500	LSE	14:50:52
237	3417.500	LSE	14:50:52
348	3418.000	LSE	14:50:48
91	3418.000	CHIX	14:50:43
27	3416.500	CHIX	14:50:10
63	3416.500	CHIX	14:50:10
93	3416.500	CHIX	14:50:10
33	3417.500	CHIX	14:50:10
65	3417.500	CHIX	14:50:10
83	3417.000	LSE	14:49:42
461	3417.000	LSE	14:49:42
86	3417.000	LSE	14:49:42
250	3418.500	LSE	14:49:33
103	3415.500	BATE	14:49:17
4	3416.000	CHIX	14:49:12
78	3416.000	CHIX	14:49:12
94	3416.500	CHIX	14:49:12
250	3418.000	LSE	14:49:12
116	3417.500	BATE	14:49:12
6	3417.500	BATE	14:49:12
121	3418.000	BATE	14:49:02
103	3418.000	BATE	14:49:02
36	3418.000	CHIX	14:49:01
49	3418.000	CHIX	14:49:01
100	3419.500	CHIX	14:49:00
29	3419.500	CHIX	14:49:00
99	3419.500	CHIX	14:48:50
635	3420.000	LSE	14:48:49
92	3418.500	CHIX	14:48:37
100	3417.500	BATE	14:48:26
628	3417.500	LSE	14:48:25
117	3418.000	CHIX	14:48:18
158	3418.000	LSE	14:48:02
93	3417.500	CHIX	14:47:47
90	3418.000	CHIX	14:47:37
114	3418.000	LSE	14:47:37
100	3418.000	LSE	14:47:37
100	3418.000	LSE	14:47:37
100	3418.000	LSE	14:47:37
178	3418.000	LSE	14:47:37
95	3418.000	CHIX	14:47:25
63	3417.500	BATE	14:47:02
113	3417.500	BATE	14:47:01
113	3417.500	BATE	14:47:01
333	3417.500	LSE	14:47:01
300	3417.500	LSE	14:47:01
115	3418.000	CHIX	14:47:01
117	3417.500	BATE	14:46:31
87	3418.000	LSE	14:46:29
100	3418.000	LSE	14:46:29
400	3418.000	LSE	14:46:29
23	3418.000	LSE	14:46:28
48	3418.000	LSE	14:46:28
14	3417.500	BATE	14:46:23
65	3417.500	BATE	14:46:23
319	3417.500	LSE	14:46:23
169	3417.500	LSE	14:46:23
81	3417.500	LSE	14:46:23
50	3417.500	LSE	14:46:23
100	3418.000	LSE	14:46:21
200	3416.500	LSE	14:46:07
100	3416.500	LSE	14:46:07
101	3417.000	BATE	14:46:05
38	3416.500	LSE	14:46:04
65	3417.000	CHIX	14:46:01
100	3417.000	CHIX	14:46:01
100	3417.000	CHIX	14:46:01
23	3417.000	CHIX	14:46:01
13	3417.000	CHIX	14:46:01
59	3417.000	CHIX	14:46:01
30	3417.500	CHIX	14:45:54
51	3417.500	CHIX	14:45:54
99	3418.000	CHIX	14:45:47
559	3417.000	LSE	14:45:44
6	3414.500	LSE	14:45:29
48	3413.500	CHIX	14:45:10
73	3413.500	CHIX	14:45:10
73	3413.500	LSE	14:45:09
119	3413.500	LSE	14:45:04
406	3413.500	LSE	14:45:04
16	3413.500	CHIX	14:44:58
36	3413.500	CHIX	14:44:58
30	3413.500	CHIX	14:44:58
49	3413.500	CHIX	14:44:58
577	3413.500	LSE	14:44:28
14	3413.500	LSE	14:44:28
311	3414.000	LSE	14:44:25
465	3414.000	LSE	14:44:25
100	3412.000	LSE	14:44:10
109	3412.500	BATE	14:44:10
1	3412.500	BATE	14:44:10
88	3412.500	CHIX	14:44:10
91	3412.500	CHIX	14:44:10
79	3412.500	BATE	14:44:10
39	3412.500	BATE	14:44:10
87	3413.000	LSE	14:44:07
56	3413.000	BATE	14:44:06
46	3413.000	BATE	14:44:06
82	3413.000	CHIX	14:44:06
542	3413.000	LSE	14:44:06
557	3413.000	LSE	14:43:55
141	3413.000	CHIX	14:43:55
7	3412.500	LSE	14:43:44
91	3412.500	CHIX	14:43:39
137	3411.000	BATE	14:43:10
439	3411.000	LSE	14:43:09
100	3411.000	LSE	14:43:09
63	3411.500	BATE	14:43:08
88	3411.500	CHIX	14:43:06
27	3411.500	CHIX	14:43:06
125	3411.500	CHIX	14:43:06
40	3411.500	CHIX	14:43:06
573	3410.000	LSE	14:42:39
93	3410.000	CHIX	14:42:39
19	3410.000	LSE	14:42:38
589	3410.500	LSE	14:42:18
81	3408.500	BATE	14:42:02
14	3408.500	BATE	14:42:02
54	3408.500	BATE	14:42:02
28	3408.500	BATE	14:42:02
36	3408.500	BATE	14:42:02
250	3409.500	LSE	14:42:00
122	3408.500	CHIX	14:41:51
87	3408.500	BATE	14:41:51
86	3408.500	CHIX	14:41:51
37	3408.500	BATE	14:41:51
115	3409.000	CHIX	14:41:48
134	3408.500	CHIX	14:41:30
632	3409.000	LSE	14:41:30
589	3407.500	LSE	14:40:57
651	3407.500	LSE	14:40:43
51	3405.500	BATE	14:40:16
72	3405.500	BATE	14:40:16
90	3405.500	CHIX	14:40:16
27	3406.500	CHIX	14:40:06
132	3406.500	CHIX	14:40:06
261	3406.500	LSE	14:40:03
40	3406.500	LSE	14:40:03
16	3406.500	LSE	14:40:03
221	3406.500	LSE	14:40:03
99	3406.500	LSE	14:40:03
198	3406.500	CHIX	14:39:46
47	3406.500	CHIX	14:39:46
495	3406.500	LSE	14:39:40
127	3406.500	LSE	14:39:40
86	3404.500	CHIX	14:39:13
39	3406.000	CHIX	14:39:04
166	3406.000	CHIX	14:39:04
140	3405.500	LSE	14:39:04
41	3405.500	LSE	14:39:04
174	3405.500	LSE	14:39:04
179	3405.500	LSE	14:39:04
27	3406.000	LSE	14:39:04
590	3406.000	LSE	14:39:04
120	3406.000	BATE	14:38:25
86	3407.500	CHIX	14:38:19
86	3407.500	CHIX	14:38:19
49	3408.000	CHIX	14:38:19
53	3408.000	CHIX	14:38:19
124	3408.500	BATE	14:38:17
18	3408.500	BATE	14:38:17
45	3408.500	BATE	14:38:17
50	3408.500	BATE	14:38:17
9	3408.500	BATE	14:38:17
13	3409.000	BATE	14:38:15
103	3409.000	BATE	14:38:15
624	3409.000	LSE	14:38:15
78	3409.500	CHIX	14:38:12
85	3409.500	CHIX	14:38:12
217	3409.500	LSE	14:38:09
395	3409.500	LSE	14:38:09
46	3409.500	LSE	14:38:09
250	3407.500	LSE	14:37:16
370	3407.500	LSE	14:37:16
110	3408.500	BATE	14:37:14
100	3408.500	BATE	14:37:14
36	3409.000	CHIX	14:37:14
60	3409.000	CHIX	14:37:14
100	3409.000	CHIX	14:37:14
97	3409.000	CHIX	14:37:14
122	3409.000	BATE	14:37:14
250	3409.000	LSE	14:37:14
51	3409.000	LSE	14:37:14
250	3409.000	LSE	14:37:14
81	3408.500	CHIX	14:36:52
25	3408.500	CHIX	14:36:52
24	3408.500	CHIX	14:36:51
41	3408.500	CHIX	14:36:51
119	3409.000	BATE	14:36:49
93	3409.000	CHIX	14:36:49
250	3409.500	LSE	14:36:48
107	3409.500	CHIX	14:36:48
250	3409.500	LSE	14:36:35
250	3409.500	LSE	14:36:35
10	3409.000	CHIX	14:36:09
86	3409.000	CHIX	14:36:09
490	3409.500	LSE	14:36:04
105	3409.500	LSE	14:36:04
250	3410.500	LSE	14:36:02
250	3410.500	LSE	14:36:02
48	3409.000	CHIX	14:35:58
27	3409.000	CHIX	14:35:58
73	3409.000	CHIX	14:35:58
22	3409.000	CHIX	14:35:58
91	3408.500	CHIX	14:35:49
250	3409.000	LSE	14:35:46
76	3406.500	CHIX	14:35:25
97	3407.500	CHIX	14:35:20
108	3407.500	BATE	14:35:20
114	3407.500	BATE	14:35:20
551	3407.500	LSE	14:35:20
1	3408.000	CHIX	14:35:05
19	3407.500	CHIX	14:35:05
112	3407.500	BATE	14:35:01
138	3409.000	CHIX	14:34:59
84	3408.500	CHIX	14:34:59
205	3409.000	LSE	14:34:59
250	3409.000	LSE	14:34:59
180	3409.000	LSE	14:34:59
171	3408.000	BATE	14:34:50
51	3408.000	LSE	14:34:50
172	3408.000	CHIX	14:34:42
250	3408.000	LSE	14:34:41
252	3408.000	LSE	14:34:41
166	3408.000	LSE	14:34:41
83	3407.000	CHIX	14:34:38
250	3407.000	LSE	14:34:35
250	3403.500	LSE	14:34:05
250	3403.500	LSE	14:34:05
110	3403.500	CHIX	14:34:04
91	3403.500	CHIX	14:34:04
665	3404.000	LSE	14:34:04
55	3404.000	LSE	14:33:58
36	3404.000	LSE	14:33:58
522	3404.000	LSE	14:33:58
114	3404.000	BATE	14:33:58
117	3404.000	BATE	14:33:58
87	3404.500	CHIX	14:33:51
94	3404.500	CHIX	14:33:45
114	3404.500	CHIX	14:33:45
84	3404.500	CHIX	14:33:45
117	3404.500	BATE	14:33:45
110	3404.500	LSE	14:33:38
154	3404.500	LSE	14:33:38
27	3404.500	LSE	14:33:38
250	3403.500	LSE	14:33:33
87	3403.000	BATE	14:33:21
90	3403.000	CHIX	14:33:21
60	3403.000	CHIX	14:33:21
46	3403.000	CHIX	14:33:21
23	3403.000	CHIX	14:33:21
124	3402.500	BATE	14:33:13
250	3401.000	LSE	14:33:00
250	3400.500	LSE	14:32:53
97	3400.500	CHIX	14:32:53
192	3401.000	LSE	14:32:50
120	3401.000	CHIX	14:32:45
250	3401.500	LSE	14:32:45
14	3401.500	CHIX	14:32:43
100	3401.500	CHIX	14:32:43
539	3401.500	LSE	14:32:43
250	3402.000	LSE	14:32:42
377	3402.000	LSE	14:32:42
25	3402.000	LSE	14:32:42
250	3402.000	LSE	14:32:42
37	3401.500	CHIX	14:32:34
51	3401.000	LSE	14:32:30
100	3401.000	BATE	14:32:30
63	3401.000	BATE	14:32:30
92	3401.000	CHIX	14:32:30
99	3401.000	CHIX	14:32:26
155	3397.500	LSE	14:32:09
73	3396.500	CHIX	14:31:59
29	3396.500	CHIX	14:31:59
80	3396.500	CHIX	14:31:59
80	3396.500	CHIX	14:31:45
93	3397.000	CHIX	14:31:44
199	3397.500	LSE	14:31:44
435	3397.500	LSE	14:31:44
353	3394.000	LSE	14:31:15
249	3394.000	LSE	14:31:15
90	3393.500	CHIX	14:31:15
83	3394.500	CHIX	14:31:15
627	3394.500	LSE	14:31:15
602	3395.000	LSE	14:31:10
76	3394.000	CHIX	14:30:52
66	3394.000	CHIX	14:30:52
119	3394.000	BATE	14:30:52
196	3394.000	LSE	14:30:52
218	3394.000	LSE	14:30:52
301	3394.000	LSE	14:30:52
451	3394.500	LSE	14:30:35
107	3394.500	BATE	14:30:35
163	3395.000	CHIX	14:30:31
97	3395.000	CHIX	14:30:25
49	3395.000	CHIX	14:30:09
121	3395.000	BATE	14:30:09
73	3395.000	CHIX	14:30:09
10	3395.000	CHIX	14:30:09
49	3395.000	CHIX	14:30:05
94	3395.000	CHIX	14:30:05
109	3396.000	BATE	14:30:05
107	3396.000	BATE	14:30:05
88	3396.500	CHIX	14:30:02
67	3396.500	LSE	14:30:00
192	3396.500	LSE	14:30:00
364	3396.500	LSE	14:30:00
266	3397.000	LSE	14:30:00
67	3397.000	LSE	14:30:00
250	3397.000	LSE	14:30:00
42	3397.000	LSE	14:29:59
48	3397.000	LSE	14:29:59
117	3396.500	CHIX	14:29:44
121	3396.500	BATE	14:29:44
89	3396.500	CHIX	14:29:44
83	3396.500	CHIX	14:29:44
384	3397.000	LSE	14:29:11
446	3397.000	LSE	14:29:11
318	3397.000	LSE	14:29:11
86	3396.500	CHIX	14:27:55
195	3396.500	LSE	14:27:34
352	3396.500	LSE	14:27:34
51	3396.500	BATE	14:27:34
96	3396.500	CHIX	14:27:34
101	3396.500	BATE	14:27:34
73	3396.500	BATE	14:27:34
528	3397.000	LSE	14:27:21
21	3397.000	CHIX	14:27:04
100	3397.000	CHIX	14:27:04
35	3397.000	CHIX	14:27:04
72	3397.000	CHIX	14:27:04
28	3397.000	CHIX	14:27:04
100	3397.000	CHIX	14:27:04
38	3397.000	LSE	14:26:31
75	3397.000	LSE	14:26:31
117	3397.000	LSE	14:26:31
226	3397.000	CHIX	14:26:31
46	3397.000	LSE	14:26:31
38	3397.000	LSE	14:26:31
75	3397.000	LSE	14:26:31
201	3397.000	LSE	14:26:31
38	3397.000	LSE	14:26:31
42	3397.000	LSE	14:26:21
117	3397.000	LSE	14:26:21
42	3397.000	LSE	14:26:16
97	3396.000	BATE	14:25:51
12	3396.000	BATE	14:25:51
100	3396.000	BATE	14:25:51
587	3396.000	LSE	14:25:51
22	3396.500	CHIX	14:24:42
64	3396.500	CHIX	14:24:36
111	3396.500	BATE	14:24:36
99	3396.500	CHIX	14:24:36
32	3396.500	CHIX	14:24:36
100	3396.500	BATE	14:24:36
584	3396.500	LSE	14:24:36
148	3397.000	CHIX	14:24:34
535	3397.500	LSE	14:23:49
91	3395.000	CHIX	14:21:59
273	3395.500	LSE	14:21:59
95	3395.000	CHIX	14:21:59
220	3395.500	LSE	14:21:59
135	3395.500	LSE	14:21:59
84	3395.000	CHIX	14:21:59
40	3396.000	LSE	14:21:38
117	3396.000	BATE	14:21:38
549	3396.000	LSE	14:21:38
44	3396.000	LSE	14:21:38
88	3396.500	CHIX	14:19:54
411	3397.000	LSE	14:19:54
91	3397.000	LSE	14:19:54
62	3397.000	LSE	14:19:54
53	3398.000	CHIX	14:19:03
29	3398.000	CHIX	14:19:03
59	3398.500	CHIX	14:18:31
22	3398.500	CHIX	14:18:31
605	3397.000	LSE	14:17:58
84	3397.500	CHIX	14:17:57
109	3397.500	BATE	14:17:57
116	3397.500	BATE	14:17:57
127	3398.000	CHIX	14:17:24
107	3398.000	BATE	14:17:16
56	3398.500	CHIX	14:16:21
75	3398.500	CHIX	14:16:21
42	3398.500	LSE	14:16:16
246	3398.500	LSE	14:16:16
268	3398.500	LSE	14:16:16
68	3399.000	CHIX	14:15:46
29	3399.000	CHIX	14:15:46
118	3399.000	CHIX	14:15:34
123	3399.000	LSE	14:15:30
498	3399.000	LSE	14:15:30
82	3399.000	CHIX	14:15:30
1	3399.000	CHIX	14:15:30
9	3398.500	CHIX	14:15:07
582	3397.500	LSE	14:14:03
115	3397.500	BATE	14:14:03
123	3398.000	BATE	14:13:08
375	3398.500	LSE	14:12:39
307	3398.500	LSE	14:12:39
164	3398.500	CHIX	14:12:30
102	3398.500	CHIX	14:12:30
584	3399.000	LSE	14:10:25
115	3399.000	BATE	14:10:25
88	3399.500	CHIX	14:10:16
94	3399.500	CHIX	14:10:16
29	3399.000	BATE	14:09:16
104	3399.000	BATE	14:09:09
95	3399.500	CHIX	14:09:01
77	3399.500	CHIX	14:09:01
294	3399.500	LSE	14:08:52
239	3399.500	LSE	14:08:52
40	3399.500	LSE	14:08:52
14	3399.500	CHIX	14:08:52
75	3399.500	CHIX	14:08:52
61	3399.500	LSE	14:08:52
124	3399.000	BATE	14:07:31
83	3399.000	CHIX	14:07:31
311	3400.000	LSE	14:07:09
320	3400.000	LSE	14:07:09
103	3400.000	BATE	14:07:09
6	3400.000	BATE	14:07:09
69	3399.500	LSE	14:06:13
19	3399.500	LSE	14:06:13
393	3399.500	LSE	14:06:13
85	3399.500	CHIX	14:06:07
580	3399.500	LSE	14:05:58
27	3399.000	CHIX	14:05:07
34	3399.000	CHIX	14:05:07
200	3399.000	CHIX	14:05:07
50	3398.500	CHIX	14:04:46
32	3398.500	CHIX	14:04:46
65	3398.000	CHIX	14:04:16
64	3398.000	CHIX	14:04:16
8	3397.500	BATE	14:03:06
103	3397.500	BATE	14:03:06
91	3398.000	CHIX	14:02:33
158	3398.000	LSE	14:02:33
497	3398.000	LSE	14:02:33
451	3398.500	LSE	14:01:13
68	3398.500	LSE	14:01:13
64	3398.500	LSE	14:01:13
122	3398.500	CHIX	14:01:13
95	3399.000	CHIX	14:00:53
637	3399.000	LSE	14:00:53
86	3399.000	CHIX	14:00:53
112	3399.000	BATE	14:00:53
118	3399.000	BATE	14:00:47
100	3399.000	BATE	14:00:06
62	3399.500	CHIX	13:59:26
92	3399.500	CHIX	13:59:26
51	3399.500	LSE	13:59:26
7	3399.000	CHIX	13:59:26
75	3399.500	LSE	13:59:26
290	3399.500	LSE	13:59:26
2	3399.000	CHIX	13:57:36
22	3399.000	CHIX	13:57:34
99	3398.500	CHIX	13:57:18
197	3399.500	LSE	13:57:02
142	3399.500	LSE	13:57:02
280	3399.500	LSE	13:57:02
116	3399.000	BATE	13:57:02
85	3399.500	LSE	13:57:02
23	3399.500	LSE	13:57:02
388	3399.500	LSE	13:57:02
114	3399.500	LSE	13:57:02
109	3399.500	LSE	13:57:02
104	3399.500	CHIX	13:57:02
6	3399.500	CHIX	13:57:02
31	3400.000	BATE	13:56:17
129	3400.500	CHIX	13:55:59
22	3400.500	CHIX	13:55:59
89	3400.000	CHIX	13:55:59
545	3400.000	LSE	13:55:59
140	3399.500	BATE	13:55:06
152	3399.500	CHIX	13:55:06
257	3398.000	LSE	13:53:04
394	3398.000	LSE	13:53:04
96	3398.000	CHIX	13:53:04
94	3398.000	CHIX	13:53:04
21	3398.500	BATE	13:52:20
94	3398.500	BATE	13:52:20
584	3398.500	LSE	13:52:20
80	3399.000	CHIX	13:50:57
114	3399.000	BATE	13:50:57
88	3399.000	CHIX	13:50:57
103	3399.000	BATE	13:50:57
580	3399.000	LSE	13:50:57
133	3399.500	CHIX	13:50:57
98	3399.500	CHIX	13:49:56
98	3400.000	CHIX	13:48:56
183	3401.500	LSE	13:48:53
578	3401.500	LSE	13:48:53
115	3398.000	BATE	13:46:56
83	3398.000	CHIX	13:46:56
124	3398.000	BATE	13:46:56
156	3398.500	LSE	13:46:56
455	3398.500	LSE	13:46:56
573	3398.500	LSE	13:46:56
112	3398.500	BATE	13:46:35
75	3398.500	CHIX	13:46:07
154	3398.500	CHIX	13:46:07
42	3398.500	LSE	13:45:35
126	3398.500	CHIX	13:45:35
574	3398.000	LSE	13:43:31
93	3398.000	CHIX	13:43:31
85	3398.000	CHIX	13:43:31
501	3398.500	LSE	13:42:01
239	3398.500	LSE	13:42:01
84	3397.000	CHIX	13:41:04
107	3397.000	CHIX	13:41:04
113	3397.000	BATE	13:39:40
91	3397.500	CHIX	13:39:38
1	3398.000	LSE	13:39:38
552	3398.000	LSE	13:39:38
111	3398.000	BATE	13:39:38
83	3398.000	CHIX	13:39:38
103	3398.000	BATE	13:39:38
81	3398.000	CHIX	13:39:38
560	3398.000	LSE	13:38:38
100	3398.000	LSE	13:38:38
85	3397.500	CHIX	13:37:10
91	3398.000	CHIX	13:37:08
122	3398.000	BATE	13:37:08
197	3398.500	LSE	13:37:00
90	3398.500	CHIX	13:37:00
251	3398.500	LSE	13:37:00
200	3398.500	LSE	13:37:00
23	3398.000	BATE	13:35:21
87	3398.000	CHIX	13:35:21
78	3398.000	BATE	13:35:21
22	3398.000	BATE	13:35:21
94	3398.000	CHIX	13:35:21
167	3398.500	CHIX	13:35:20
398	3398.500	LSE	13:34:20
191	3398.500	LSE	13:34:20
102	3399.000	BATE	13:33:55
743	3400.000	LSE	13:33:55
97	3400.000	CHIX	13:33:55
86	3400.000	CHIX	13:33:55
143	3400.000	BATE	13:33:55
500	3400.000	LSE	13:33:42
90	3400.000	CHIX	13:33:14
163	3396.500	CHIX	13:32:19
86	3397.000	CHIX	13:30:51
114	3396.500	BATE	13:30:51
80	3396.500	CHIX	13:30:51
645	3397.000	LSE	13:30:51
634	3395.000	LSE	13:29:15
83	3395.000	CHIX	13:28:46
86	3395.000	CHIX	13:28:46
102	3395.000	BATE	13:28:46
91	3396.000	CHIX	13:27:31
40	3396.000	CHIX	13:27:31
54	3396.000	CHIX	13:27:15
578	3396.000	LSE	13:26:50
623	3397.000	LSE	13:25:55
124	3394.000	BATE	13:24:32
97	3394.500	CHIX	13:24:04
120	3393.000	BATE	13:23:28
550	3393.500	LSE	13:23:28
89	3393.500	CHIX	13:23:28
43	3393.500	CHIX	13:23:28
52	3393.500	CHIX	13:23:28
91	3394.000	CHIX	13:23:24
250	3394.000	LSE	13:23:08
106	3394.500	BATE	13:20:59
25	3395.000	CHIX	13:20:45
80	3395.000	CHIX	13:20:39
85	3395.000	CHIX	13:20:39
559	3395.500	LSE	13:20:36
95	3395.000	CHIX	13:17:44
116	3395.000	BATE	13:17:44
240	3395.500	LSE	13:17:30
160	3395.500	LSE	13:17:30
98	3395.500	LSE	13:17:30
74	3395.500	LSE	13:17:30
80	3395.500	CHIX	13:17:30
31	3396.000	CHIX	13:17:21
25	3396.000	CHIX	13:17:15
4	3396.000	CHIX	13:17:15
33	3396.000	CHIX	13:17:15
90	3396.000	CHIX	13:17:15
21	3395.500	LSE	13:17:10
133	3395.500	LSE	13:17:10
374	3395.500	LSE	13:17:10
32	3395.500	LSE	13:17:10
86	3396.000	CHIX	13:16:39
153	3394.500	CHIX	13:13:40
72	3394.500	BATE	13:13:40
45	3394.500	BATE	13:13:40
566	3395.000	LSE	13:13:38
7	3395.000	BATE	13:13:38
16	3395.000	BATE	13:13:38
42	3395.000	BATE	13:13:38
12	3395.000	BATE	13:13:38
15	3395.000	BATE	13:13:38
13	3395.000	BATE	13:13:38
87	3395.000	LSE	13:13:38
63	3395.500	BATE	13:13:38
46	3395.500	CHIX	13:13:22
84	3395.500	CHIX	13:13:22
560	3395.500	LSE	13:10:38
74	3395.500	LSE	13:10:38
95	3395.500	CHIX	13:10:38
96	3394.500	CHIX	13:09:16
250	3395.000	LSE	13:09:02
316	3395.000	LSE	13:09:02
119	3392.500	BATE	13:07:43
82	3393.000	CHIX	13:07:34
21	3393.000	CHIX	13:07:34
100	3393.000	CHIX	13:07:14
93	3393.500	CHIX	13:06:11
118	3393.500	BATE	13:06:11
25	3394.500	CHIX	13:05:41
183	3394.500	LSE	13:04:41
409	3394.500	LSE	13:04:41
287	3394.500	LSE	13:04:41
127	3394.500	LSE	13:04:41
139	3394.500	LSE	13:04:41
84	3393.500	CHIX	13:03:55
15	3393.500	CHIX	13:03:55
190	3393.500	LSE	13:03:55
15	3393.500	LSE	13:03:55
431	3393.500	LSE	13:03:55
123	3394.500	BATE	13:03:02
98	3394.500	CHIX	13:03:02
536	3395.000	LSE	13:01:52
115	3395.000	LSE	13:01:52
51	3396.000	LSE	13:01:46
200	3396.000	LSE	13:01:46
94	3395.500	CHIX	13:01:46
112	3395.500	BATE	13:01:46
39	3395.500	BATE	13:01:46
80	3395.500	CHIX	13:01:46
5	3396.000	CHIX	13:01:46
14	3396.000	CHIX	13:01:46
14	3396.000	CHIX	13:01:46
98	3396.000	CHIX	13:01:46
40	3394.500	CHIX	12:58:51
22	3394.500	CHIX	12:58:16
82	3394.500	CHIX	12:58:16
111	3394.500	BATE	12:58:16
8	3394.500	BATE	12:58:06
435	3395.000	LSE	12:58:06
45	3395.000	LSE	12:58:06
74	3395.000	LSE	12:58:06
63	3394.500	CHIX	12:57:25
15	3396.000	CHIX	12:56:55
77	3396.000	CHIX	12:56:54
156	3396.000	CHIX	12:56:04
620	3395.500	LSE	12:55:35
119	3395.000	BATE	12:53:39
90	3395.000	CHIX	12:53:39
577	3396.000	LSE	12:53:39
84	3396.000	CHIX	12:53:01
123	3396.000	BATE	12:53:01
95	3397.000	CHIX	12:51:41
440	3397.000	LSE	12:51:41
34	3397.000	BATE	12:51:41
74	3397.000	BATE	12:51:06
143	3397.000	LSE	12:51:05
99	3398.000	CHIX	12:49:59
100	3398.000	BATE	12:49:59
104	3398.000	BATE	12:49:59
85	3398.500	CHIX	12:49:59
25	3399.000	CHIX	12:49:15
39	3397.500	CHIX	12:48:06
48	3397.500	CHIX	12:48:03
641	3398.000	LSE	12:48:02
574	3398.500	LSE	12:48:02
44	3397.500	CHIX	12:47:02
110	3397.500	CHIX	12:47:01
131	3398.000	BATE	12:46:23
93	3398.000	CHIX	12:46:23
80	3396.500	CHIX	12:45:09
577	3396.500	LSE	12:45:07
88	3397.000	CHIX	12:45:07
633	3396.500	LSE	12:44:04
34	3396.000	CHIX	12:42:58
118	3395.000	CHIX	12:42:03
116	3395.500	BATE	12:42:02
3	3396.000	LSE	12:42:01
619	3396.000	LSE	12:42:01
80	3396.000	CHIX	12:42:01
28	3396.000	CHIX	12:40:24
89	3395.500	CHIX	12:40:01
530	3396.000	LSE	12:40:01
81	3394.500	CHIX	12:38:20
46	3394.500	BATE	12:38:20
69	3394.500	BATE	12:38:20
339	3395.500	LSE	12:38:11
289	3395.500	LSE	12:38:11
80	3395.500	CHIX	12:38:11
88	3394.500	CHIX	12:36:43
63	3394.500	BATE	12:36:43
125	3394.500	BATE	12:36:43
85	3395.000	CHIX	12:36:37
543	3396.000	LSE	12:36:05
88	3396.000	LSE	12:36:05
5	3400.500	CHIX	12:33:02
100	3400.500	CHIX	12:33:02
100	3400.500	CHIX	12:33:02
16	3400.500	CHIX	12:33:02
94	3400.000	CHIX	12:33:02
640	3400.500	LSE	12:33:02
86	3400.000	CHIX	12:33:02
35	3397.500	BATE	12:31:38
74	3397.500	BATE	12:31:36
443	3398.000	LSE	12:31:35
201	3398.000	LSE	12:31:35
96	3398.000	CHIX	12:31:35
112	3397.500	BATE	12:29:12
119	3398.500	BATE	12:29:12
111	3398.500	BATE	12:29:12
542	3399.000	LSE	12:29:12
93	3399.000	CHIX	12:29:12
85	3399.000	CHIX	12:28:02
101	3400.000	LSE	12:28:01
462	3400.000	LSE	12:28:01
95	3398.500	CHIX	12:26:14
32	3398.500	CHIX	12:26:14
22	3398.500	CHIX	12:26:14
42	3398.500	CHIX	12:26:14
605	3398.500	LSE	12:25:24
95	3398.500	CHIX	12:25:24
98	3398.500	CHIX	12:25:24
31	3399.000	BATE	12:24:08
76	3399.000	BATE	12:24:08
595	3399.500	LSE	12:24:08
162	3399.500	CHIX	12:24:08
26	3398.500	BATE	12:20:38
82	3398.500	CHIX	12:20:38
96	3398.500	BATE	12:20:38
89	3399.500	CHIX	12:20:01
89	3399.500	CHIX	12:20:01
268	3400.000	LSE	12:19:41
365	3400.000	LSE	12:19:41
131	3400.000	CHIX	12:19:41
559	3400.500	LSE	12:18:03
110	3400.500	BATE	12:18:03
95	3400.500	CHIX	12:18:03
102	3401.500	BATE	12:16:05
648	3401.500	LSE	12:16:05
103	3401.000	CHIX	12:15:11
121	3401.000	BATE	12:15:11
97	3401.500	CHIX	12:15:11
250	3402.000	LSE	12:14:23
200	3402.000	LSE	12:14:23
107	3398.500	CHIX	12:13:00
17	3398.500	CHIX	12:13:00
74	3398.500	CHIX	12:13:00
114	3398.500	BATE	12:13:00
87	3398.500	CHIX	12:13:00
105	3398.000	BATE	12:11:20
605	3398.000	LSE	12:11:20
111	3398.000	BATE	12:11:20
521	3398.500	LSE	12:09:25
113	3398.500	LSE	12:09:25
87	3398.500	CHIX	12:09:25
80	3399.500	CHIX	12:08:54
91	3401.000	CHIX	12:08:28
82	3402.000	CHIX	12:07:17
89	3402.000	CHIX	12:06:40
97	3403.000	CHIX	12:06:36
300	3401.000	LSE	12:05:27
250	3401.000	LSE	12:05:27
604	3400.500	LSE	12:05:27
92	3401.000	CHIX	12:05:27
123	3400.500	BATE	12:05:27
80	3401.000	CHIX	12:05:27
350	3401.500	LSE	12:03:50
258	3401.500	LSE	12:03:50
580	3400.000	LSE	12:03:08
50	3400.000	CHIX	12:03:08
46	3400.000	CHIX	12:03:08
83	3400.000	CHIX	12:03:08
102	3400.000	BATE	12:03:08
90	3400.000	CHIX	12:03:08
567	3400.500	LSE	12:02:29
67	3401.000	CHIX	12:00:49
17	3401.000	CHIX	12:00:49
44	3401.500	BATE	12:00:12
118	3401.500	CHIX	12:00:12
71	3401.500	BATE	12:00:12
358	3402.000	LSE	12:00:00
215	3402.000	LSE	12:00:00
122	3402.500	BATE	12:00:00
86	3402.500	CHIX	12:00:00
87	3402.500	CHIX	11:59:03
529	3403.000	LSE	11:59:02
200	3403.000	LSE	11:58:46
79	3399.500	CHIX	11:57:06
5	3399.500	CHIX	11:57:06
120	3400.500	BATE	11:56:24
257	3401.000	LSE	11:56:20
361	3401.000	LSE	11:56:20
94	3401.500	CHIX	11:56:08
49	3401.500	CHIX	11:55:43
113	3401.000	CHIX	11:55:15
115	3401.000	BATE	11:55:15
24	3402.000	CHIX	11:54:46
33	3402.000	CHIX	11:54:45
629	3402.000	LSE	11:53:46
132	3402.000	CHIX	11:52:55
18	3402.000	CHIX	11:52:55
263	3403.000	LSE	11:51:24
102	3403.000	LSE	11:51:24
205	3403.000	LSE	11:51:24
4	3403.000	BATE	11:51:24
100	3403.000	BATE	11:51:24
104	3403.000	CHIX	11:51:24
107	3403.000	BATE	11:51:24
107	3403.000	BATE	11:51:24
84	3403.000	CHIX	11:51:24
619	3404.500	LSE	11:50:11
85	3401.500	CHIX	11:48:29
100	3401.500	CHIX	11:48:28
34	3401.500	BATE	11:48:28
44	3401.500	BATE	11:48:28
31	3401.500	BATE	11:48:28
210	3402.000	LSE	11:48:28
78	3400.000	CHIX	11:46:21
18	3399.500	CHIX	11:46:21
116	3400.000	CHIX	11:45:59
600	3400.000	LSE	11:45:59
533	3400.000	LSE	11:45:59
26	3399.500	CHIX	11:43:44
22	3399.500	CHIX	11:43:44
23	3399.500	CHIX	11:43:44
11	3399.500	CHIX	11:43:44
113	3400.500	BATE	11:43:43
541	3401.500	LSE	11:42:54
116	3401.500	BATE	11:42:54
90	3401.500	CHIX	11:42:14
10	3401.500	CHIX	11:41:12
90	3401.500	CHIX	11:41:12
98	3401.000	CHIX	11:41:12
538	3401.500	LSE	11:41:12
85	3400.000	CHIX	11:39:15
9	3401.000	CHIX	11:38:54
89	3401.000	CHIX	11:38:53
630	3401.000	LSE	11:38:53
26	3399.000	BATE	11:37:52
100	3399.000	BATE	11:37:52
96	3399.000	BATE	11:37:52
91	3400.000	CHIX	11:36:43
28	3400.000	CHIX	11:36:42
120	3400.000	CHIX	11:36:42
18	3399.500	BATE	11:35:54
110	3399.500	BATE	11:35:54
9	3399.500	BATE	11:35:54
73	3399.500	BATE	11:35:54
634	3399.500	LSE	11:35:35
91	3399.500	CHIX	11:35:35
68	3400.000	CHIX	11:35:30
28	3400.000	CHIX	11:35:30
148	3400.000	LSE	11:35:13
112	3400.000	LSE	11:35:13
64	3400.000	LSE	11:35:08
550	3400.000	LSE	11:35:08
84	3399.500	CHIX	11:33:36
95	3398.500	CHIX	11:31:51
130	3398.000	CHIX	11:31:03
310	3398.000	LSE	11:31:03
130	3398.000	LSE	11:31:03
188	3398.000	LSE	11:31:01
91	3398.500	CHIX	11:30:43
110	3398.500	CHIX	11:30:43
604	3396.500	LSE	11:28:00
114	3396.000	BATE	11:27:22
98	3398.500	CHIX	11:26:14
104	3399.000	BATE	11:25:53
97	3399.000	CHIX	11:25:53
88	3399.000	CHIX	11:25:53
130	3398.500	LSE	11:24:44
250	3398.500	LSE	11:24:44
120	3398.000	CHIX	11:24:44
527	3398.000	LSE	11:24:44
36	3398.000	BATE	11:24:44
32	3398.000	BATE	11:24:44
230	3398.500	LSE	11:24:44
2	3399.000	CHIX	11:24:04
76	3397.000	BATE	11:22:19
101	3397.000	BATE	11:22:19
6	3397.000	BATE	11:22:19
81	3398.000	LSE	11:22:19
250	3398.000	LSE	11:22:19
237	3397.500	LSE	11:22:19
97	3398.000	CHIX	11:21:47
80	3398.000	CHIX	11:21:47
511	3398.000	LSE	11:21:47
11	3398.000	CHIX	11:21:47
66	3398.000	LSE	11:21:47
74	3398.000	CHIX	11:21:47
95	3398.500	CHIX	11:21:43
572	3397.500	LSE	11:20:26
98	3395.000	CHIX	11:18:06
107	3395.500	BATE	11:18:05
81	3396.500	CHIX	11:17:47
250	3397.000	LSE	11:17:07
85	3397.500	LSE	11:17:07
200	3397.000	LSE	11:17:07
90	3396.500	CHIX	11:17:07
127	3397.000	BATE	11:17:07
115	3397.000	BATE	11:17:07
92	3398.000	CHIX	11:16:43
90	3398.000	CHIX	11:16:43
8	3398.000	CHIX	11:16:43
512	3395.500	LSE	11:15:55
74	3395.500	LSE	11:15:55
92	3394.500	CHIX	11:14:20
157	3395.000	LSE	11:14:20
455	3395.000	LSE	11:14:20
82	3395.000	CHIX	11:14:20
65	3396.500	CHIX	11:13:08
27	3396.500	CHIX	11:13:08
88	3396.500	CHIX	11:13:08
568	3397.500	LSE	11:13:00
89	3398.000	CHIX	11:11:48
110	3398.500	BATE	11:11:13
122	3398.500	BATE	11:11:13
325	3399.000	LSE	11:11:13
249	3399.000	LSE	11:11:13
99	3399.000	CHIX	11:11:13
84	3399.500	CHIX	11:09:51
548	3399.500	LSE	11:08:55
29	3401.500	CHIX	11:08:06
69	3401.500	CHIX	11:08:06
4	3403.500	BATE	11:08:01
100	3403.000	BATE	11:08:01
123	3403.000	BATE	11:08:01
119	3403.000	BATE	11:08:01
141	3403.000	CHIX	11:08:01
541	3403.500	LSE	11:08:01
119	3404.000	BATE	11:07:47
72	3404.500	CHIX	11:07:13
98	3404.000	CHIX	11:05:51
551	3404.500	LSE	11:05:51
110	3404.500	BATE	11:05:51
87	3404.000	CHIX	11:04:45
37	3404.000	CHIX	11:04:45
49	3404.000	CHIX	11:04:45
535	3405.000	LSE	11:04:13
104	3405.000	CHIX	11:03:32
545	3405.000	LSE	11:03:32
26	3405.000	LSE	11:03:32
127	3406.000	LSE	11:03:21
108	3406.000	CHIX	11:03:15
7	3406.000	CHIX	11:03:15
401	3406.000	LSE	11:03:01
80	3396.500	CHIX	10:59:50
109	3396.500	CHIX	10:59:50
106	3398.500	CHIX	10:59:24
534	3398.500	LSE	10:59:24
95	3399.000	CHIX	10:58:51
139	3399.000	LSE	10:58:31
108	3399.000	LSE	10:58:31
25	3399.000	LSE	10:58:31
98	3396.500	CHIX	10:56:13
576	3397.000	LSE	10:56:13
123	3397.500	BATE	10:55:06
108	3402.500	LSE	10:53:59
431	3402.500	LSE	10:53:59
1	3402.500	CHIX	10:53:59
93	3402.500	CHIX	10:53:59
17	3402.500	CHIX	10:53:59
74	3402.500	CHIX	10:53:59
75	3404.000	BATE	10:53:29
32	3404.000	BATE	10:53:29
12	3405.000	BATE	10:53:29
141	3405.000	CHIX	10:53:29
101	3405.000	BATE	10:53:29
95	3405.000	CHIX	10:53:29
634	3402.500	LSE	10:52:17
610	3399.000	LSE	10:49:16
40	3399.000	LSE	10:49:16
80	3398.000	CHIX	10:48:52
90	3398.000	CHIX	10:48:52
98	3398.500	CHIX	10:48:26
58	3398.000	BATE	10:47:34
57	3398.000	BATE	10:47:34
633	3398.000	LSE	10:47:34
109	3398.000	BATE	10:47:34
90	3398.000	CHIX	10:47:34
119	3398.500	BATE	10:47:12
81	3397.500	CHIX	10:45:56
119	3397.500	BATE	10:45:56
82	3397.500	CHIX	10:45:56
98	3397.500	CHIX	10:44:04
154	3397.500	CHIX	10:44:04
89	3397.500	LSE	10:42:20
124	3397.500	LSE	10:42:20
75	3397.500	LSE	10:42:20
250	3397.500	LSE	10:42:20
100	3397.000	LSE	10:42:20
94	3396.500	CHIX	10:42:20
649	3397.000	LSE	10:42:20
93	3394.500	CHIX	10:41:03
617	3395.000	LSE	10:41:03
589	3388.500	LSE	10:38:10
113	3388.500	BATE	10:38:09
99	3389.000	CHIX	10:38:09
94	3388.000	CHIX	10:36:54
11	3389.000	CHIX	10:36:48
81	3389.000	CHIX	10:36:48
106	3389.000	BATE	10:36:48
558	3389.000	LSE	10:36:48
171	3389.000	CHIX	10:36:48
172	3389.000	BATE	10:36:48
93	3389.000	CHIX	10:36:48
114	3389.000	BATE	10:36:48
650	3388.000	LSE	10:35:52
88	3387.500	CHIX	10:32:49
546	3387.000	LSE	10:32:49
80	3387.500	CHIX	10:32:49
9	3387.500	CHIX	10:32:49
85	3387.500	CHIX	10:32:06
60	3387.500	BATE	10:32:06
28	3387.500	BATE	10:32:06
67	3387.500	BATE	10:32:06
99	3387.000	CHIX	10:30:57
92	3387.000	CHIX	10:30:57
250	3387.000	LSE	10:30:21
604	3386.500	LSE	10:30:21
1	3386.500	LSE	10:30:21
90	3386.500	CHIX	10:30:21
89	3385.000	CHIX	10:27:32
571	3385.500	LSE	10:27:32
71	3385.500	LSE	10:27:32
650	3385.500	LSE	10:26:00
96	3385.500	CHIX	10:26:00
117	3386.000	BATE	10:26:00
135	3386.000	CHIX	10:25:31
117	3386.000	BATE	10:25:31
121	3386.000	BATE	10:25:31
93	3386.500	CHIX	10:25:31
111	3386.500	BATE	10:23:44
163	3388.000	BATE	10:22:31
96	3389.500	CHIX	10:22:19
43	3389.500	LSE	10:22:19
281	3389.500	LSE	10:22:19
250	3389.500	LSE	10:22:19
128	3389.500	CHIX	10:22:19
604	3389.000	LSE	10:22:19
128	3389.000	CHIX	10:22:19
84	3389.000	CHIX	10:22:19
264	3389.500	LSE	10:22:19
317	3389.500	LSE	10:22:19
205	3386.000	CHIX	10:20:23
153	3386.000	BATE	10:19:05
250	3387.000	LSE	10:19:04
75	3387.000	LSE	10:19:04
210	3387.000	LSE	10:19:04
99	3387.000	CHIX	10:19:04
569	3387.500	LSE	10:18:57
208	3386.000	CHIX	10:18:30
66	3381.500	LSE	10:16:49
86	3382.000	CHIX	10:16:49
138	3380.000	CHIX	10:15:39
618	3380.000	LSE	10:15:39
171	3380.000	BATE	10:15:39
619	3382.000	LSE	10:14:01
97	3379.500	CHIX	10:13:11
89	3379.500	CHIX	10:13:11
544	3379.500	LSE	10:13:11
81	3378.500	CHIX	10:11:02
585	3379.500	LSE	10:10:52
3	3380.000	CHIX	10:10:27
92	3380.000	CHIX	10:10:27
115	3383.000	BATE	10:09:28
95	3385.500	CHIX	10:09:14
87	3385.500	CHIX	10:09:14
577	3386.000	LSE	10:09:06
102	3384.000	BATE	10:07:08
10	3384.000	BATE	10:07:08
112	3384.000	BATE	10:07:08
121	3384.000	BATE	10:07:08
86	3384.000	CHIX	10:07:08
181	3385.000	LSE	10:07:00
229	3385.000	LSE	10:07:00
200	3385.000	LSE	10:07:00
91	3385.000	CHIX	10:07:00
4	3385.000	CHIX	10:07:00
84	3385.500	CHIX	10:07:00
85	3385.500	CHIX	10:07:00
95	3381.500	CHIX	10:05:03
187	3382.500	LSE	10:05:00
250	3382.500	LSE	10:05:00
200	3382.500	LSE	10:05:00
9	3382.500	CHIX	10:05:00
87	3382.500	CHIX	10:05:00
141	3383.000	CHIX	10:04:54
592	3377.500	LSE	10:03:21
76	3376.500	BATE	10:02:53
639	3378.000	LSE	10:02:37
85	3378.000	CHIX	10:02:37
48	3376.500	BATE	10:02:37
104	3378.000	CHIX	10:02:37
106	3378.000	BATE	10:02:37
116	3378.000	CHIX	10:02:37
273	3371.000	LSE	10:00:44
296	3371.000	LSE	09:59:59
668	3373.000	LSE	09:59:53
574	3372.500	LSE	09:59:53
82	3373.000	CHIX	09:58:38
42	3373.000	CHIX	09:58:38
42	3373.000	CHIX	09:58:38
540	3373.000	LSE	09:58:38
558	3374.000	LSE	09:57:13
112	3377.000	BATE	09:56:13
89	3378.500	CHIX	09:56:12
91	3380.000	CHIX	09:56:07
610	3382.000	LSE	09:55:12
81	3382.500	CHIX	09:54:23
37	3382.500	CHIX	09:54:23
87	3382.500	CHIX	09:54:23
28	3382.500	BATE	09:54:23
74	3382.500	BATE	09:54:23
100	3382.500	BATE	09:54:23
194	3385.500	LSE	09:52:55
250	3385.500	LSE	09:52:55
30	3385.500	LSE	09:52:55
67	3385.500	LSE	09:52:55
55	3385.500	LSE	09:52:55
99	3386.500	CHIX	09:52:34
38	3387.000	CHIX	09:52:30
43	3387.000	CHIX	09:52:30
631	3386.000	LSE	09:51:38
99	3387.000	CHIX	09:50:25
104	3387.000	BATE	09:50:25
96	3387.000	CHIX	09:50:25
84	3387.000	CHIX	09:50:25
603	3387.000	LSE	09:50:25
116	3387.000	BATE	09:50:25
534	3387.500	LSE	09:50:07
95	3387.500	CHIX	09:50:02
94	3388.500	CHIX	09:46:39
102	3389.000	CHIX	09:46:34
114	3389.000	BATE	09:46:34
130	3389.500	LSE	09:46:34
443	3389.500	LSE	09:46:34
536	3390.000	LSE	09:46:30
85	3390.500	CHIX	09:46:30
84	3390.500	CHIX	09:46:30
83	3388.500	CHIX	09:44:11
100	3388.500	CHIX	09:44:11
72	3388.500	BATE	09:44:11
52	3388.500	BATE	09:44:11
105	3388.500	BATE	09:44:11
571	3388.500	LSE	09:44:11
93	3389.000	CHIX	09:43:17
23	3389.000	LSE	09:43:16
791	3389.000	LSE	09:43:16
118	3389.000	BATE	09:43:16
97	3389.500	CHIX	09:42:55
87	3387.000	CHIX	09:40:23
111	3388.500	LSE	09:39:00
262	3388.500	LSE	09:39:00
9	3388.500	CHIX	09:39:00
84	3388.500	CHIX	09:39:00
158	3388.500	LSE	09:39:00
122	3388.500	BATE	09:39:00
614	3388.500	LSE	09:39:00
88	3388.500	CHIX	09:39:00
19	3389.000	CHIX	09:38:33
104	3389.000	CHIX	09:38:33
62	3389.000	CHIX	09:38:23
41	3389.000	CHIX	09:38:23
57	3388.000	BATE	09:36:12
59	3388.000	BATE	09:36:12
430	3388.000	LSE	09:36:12
202	3388.000	LSE	09:36:12
121	3389.000	BATE	09:35:28
3	3389.000	CHIX	09:35:28
94	3389.000	CHIX	09:35:28
133	3389.000	LSE	09:35:28
114	3389.000	BATE	09:35:28
483	3389.000	LSE	09:35:28
113	3389.500	CHIX	09:35:13
189	3389.500	CHIX	09:34:09
115	3389.000	LSE	09:33:31
83	3389.000	CHIX	09:33:31
590	3388.500	LSE	09:32:00
107	3387.500	CHIX	09:31:10
620	3387.500	LSE	09:31:02
12	3387.500	BATE	09:31:00
9	3387.500	BATE	09:31:00
93	3387.500	BATE	09:31:00
108	3388.500	CHIX	09:30:43
638	3387.500	LSE	09:29:39
92	3385.000	CHIX	09:29:07
97	3385.000	CHIX	09:29:07
105	3385.000	BATE	09:29:07
549	3385.500	LSE	09:27:41
80	3386.000	CHIX	09:26:53
236	3387.000	LSE	09:25:56
186	3386.500	LSE	09:25:56
220	3386.500	LSE	09:25:56
82	3387.000	CHIX	09:25:56
118	3386.500	BATE	09:25:56
546	3387.000	LSE	09:25:56
89	3387.000	CHIX	09:25:56
100	3387.000	BATE	09:25:56
94	3388.000	CHIX	09:25:23
102	3388.000	CHIX	09:23:41
82	3388.000	CHIX	09:23:41
101	3388.500	CHIX	09:23:39
655	3389.000	LSE	09:23:17
124	3389.000	BATE	09:23:17
116	3389.000	LSE	09:22:31
200	3389.000	LSE	09:22:31
122	3386.500	BATE	09:21:29
101	3387.000	CHIX	09:21:27
99	3387.000	CHIX	09:21:27
106	3387.000	BATE	09:21:27
250	3388.000	LSE	09:21:20
250	3388.000	LSE	09:21:20
20	3386.500	LSE	09:21:02
86	3387.000	CHIX	09:21:02
77	3387.500	BATE	09:19:15
189	3387.500	LSE	09:19:15
403	3387.500	LSE	09:19:15
18	3387.500	LSE	09:19:15
5	3387.500	CHIX	09:19:15
88	3387.500	CHIX	09:19:15
30	3387.500	LSE	09:19:15
733	3387.500	LSE	09:19:15
41	3387.500	CHIX	09:19:15
55	3387.500	CHIX	09:19:15
12	3387.500	CHIX	09:19:15
103	3387.500	CHIX	09:19:15
602	3386.000	LSE	09:17:02
99	3384.500	CHIX	09:15:50
124	3384.500	CHIX	09:15:50
114	3384.500	BATE	09:15:50
120	3385.500	BATE	09:15:16
84	3385.500	CHIX	09:15:16
537	3386.500	LSE	09:14:55
81	3386.500	CHIX	09:14:55
154	3386.500	LSE	09:14:44
84	3382.500	CHIX	09:13:09
110	3383.500	BATE	09:13:01
594	3383.500	LSE	09:13:01
118	3383.500	BATE	09:13:01
248	3384.000	LSE	09:13:01
334	3384.000	LSE	09:13:01
62	3384.500	CHIX	09:11:25
31	3384.500	CHIX	09:11:25
119	3384.500	CHIX	09:11:24
21	3384.500	CHIX	09:11:24
80	3384.500	CHIX	09:11:07
94	3384.500	CHIX	09:11:07
553	3385.000	LSE	09:10:43
74	3385.000	LSE	09:10:43
93	3385.500	CHIX	09:09:05
123	3385.500	BATE	09:09:05
254	3386.500	LSE	09:09:03
112	3386.500	BATE	09:09:03
320	3386.500	LSE	09:08:40
616	3387.000	LSE	09:08:37
95	3387.000	CHIX	09:08:37
86	3388.000	LSE	09:07:54
250	3388.000	LSE	09:07:54
280	3388.000	LSE	09:07:54
80	3388.000	CHIX	09:07:49
100	3388.000	CHIX	09:07:49
109	3388.000	CHIX	09:07:49
116	3386.500	BATE	09:06:26
216	3386.500	LSE	09:06:26
329	3386.500	LSE	09:06:26
39	3387.500	CHIX	09:06:09
211	3387.000	LSE	09:06:09
177	3387.000	CHIX	09:06:08
3	3387.000	CHIX	09:06:07
163	3387.500	CHIX	09:04:17
102	3387.500	BATE	09:04:17
719	3388.000	LSE	09:04:17
86	3386.000	CHIX	09:02:59
76	3386.000	CHIX	09:02:59
584	3386.500	LSE	09:01:59
84	3386.500	CHIX	09:01:59
107	3387.000	BATE	09:01:59
87	3388.000	CHIX	09:01:10
120	3388.000	BATE	09:01:10
86	3388.000	CHIX	09:01:10
250	3389.500	LSE	09:01:03
335	3389.500	LSE	09:01:03
123	3388.000	BATE	09:00:18
27	3388.000	BATE	09:00:18
24	3388.000	BATE	09:00:18
11	3388.000	BATE	09:00:18
79	3388.000	BATE	09:00:18
32	3388.000	CHIX	09:00:18
560	3388.000	LSE	09:00:18
80	3388.000	BATE	09:00:18
12	3388.000	BATE	09:00:18
346	3388.000	CHIX	09:00:18
1	3388.000	CHIX	09:00:16
529	3388.000	LSE	09:00:15
580	3387.500	LSE	08:58:10
93	3387.500	CHIX	08:58:10
91	3387.000	CHIX	08:56:54
120	3387.000	LSE	08:55:44
160	3386.500	LSE	08:55:44
250	3386.500	LSE	08:55:44
96	3386.000	CHIX	08:55:44
631	3388.000	LSE	08:54:52
89	3386.000	CHIX	08:53:37
7	3386.000	CHIX	08:53:37
121	3386.500	BATE	08:53:37
117	3387.500	CHIX	08:53:37
95	3387.500	CHIX	08:53:37
86	3387.500	CHIX	08:53:37
118	3387.500	BATE	08:53:37
652	3387.500	LSE	08:53:37
629	3386.500	LSE	08:52:06
138	3386.000	BATE	08:51:20
6	3386.000	CHIX	08:51:20
74	3386.000	CHIX	08:51:20
83	3386.000	CHIX	08:51:20
96	3386.500	CHIX	08:51:15
17	3386.500	BATE	08:51:15
102	3386.500	BATE	08:51:15
80	3387.000	CHIX	08:50:23
596	3387.000	LSE	08:50:09
250	3388.000	LSE	08:50:09
22	3386.000	CHIX	08:49:04
69	3386.000	CHIX	08:49:04
124	3386.000	BATE	08:49:04
125	3387.000	CHIX	08:49:04
529	3387.000	LSE	08:49:02
97	3385.000	CHIX	08:48:02
85	3384.500	CHIX	08:47:15
596	3384.500	LSE	08:47:15
110	3384.000	BATE	08:47:15
44	3385.000	CHIX	08:47:11
49	3385.000	CHIX	08:47:11
329	3385.000	LSE	08:47:10
206	3384.000	LSE	08:46:49
424	3384.000	LSE	08:46:49
95	3384.000	CHIX	08:46:49
614	3382.500	LSE	08:44:26
95	3385.000	CHIX	08:44:06
87	3386.500	CHIX	08:43:32
108	3387.500	BATE	08:43:23
30	3387.500	CHIX	08:43:23
152	3387.500	LSE	08:43:23
63	3387.500	CHIX	08:43:23
134	3387.500	LSE	08:43:23
85	3387.500	CHIX	08:43:23
336	3387.500	LSE	08:43:23
29	3387.500	CHIX	08:43:23
108	3387.500	BATE	08:43:23
122	3388.000	BATE	08:42:23
670	3388.000	LSE	08:42:23
6	3388.000	CHIX	08:42:23
100	3388.000	CHIX	08:42:23
59	3388.500	CHIX	08:42:07
25	3388.500	CHIX	08:42:07
21	3388.000	CHIX	08:41:34
74	3388.000	CHIX	08:41:34
116	3386.500	BATE	08:39:57
654	3387.000	LSE	08:39:57
101	3387.500	CHIX	08:39:29
90	3389.000	CHIX	08:39:25
507	3389.500	LSE	08:39:07
41	3389.500	LSE	08:39:07
93	3390.500	CHIX	08:37:59
89	3392.500	CHIX	08:37:48
116	3392.500	BATE	08:37:48
341	3395.000	LSE	08:37:13
60	3395.000	LSE	08:37:13
250	3395.000	LSE	08:37:13
40	3395.000	CHIX	08:36:00
200	3395.000	CHIX	08:36:00
234	3395.000	LSE	08:36:00
75	3395.000	LSE	08:36:00
250	3395.000	LSE	08:36:00
95	3395.500	CHIX	08:36:00
111	3394.500	BATE	08:36:00
632	3395.000	LSE	08:36:00
114	3395.000	BATE	08:36:00
140	3395.000	BATE	08:36:00
86	3395.500	CHIX	08:36:00
114	3394.500	BATE	08:34:59
198	3395.000	CHIX	08:34:59
100	3390.000	CHIX	08:33:38
92	3390.000	CHIX	08:33:38
653	3390.000	LSE	08:33:38
667	3390.000	LSE	08:33:38
637	3384.500	LSE	08:31:29
92	3382.000	CHIX	08:30:59
117	3382.500	BATE	08:30:46
98	3383.000	CHIX	08:30:46
92	3384.000	CHIX	08:30:44
117	3383.500	BATE	08:30:21
606	3384.000	LSE	08:30:21
98	3384.000	CHIX	08:30:21
63	3383.000	BATE	08:29:56
87	3383.000	CHIX	08:29:56
615	3384.000	LSE	08:29:07
66	3380.500	CHIX	08:28:09
18	3380.500	CHIX	08:28:09
594	3380.500	LSE	08:28:09
94	3380.500	CHIX	08:28:09
100	3379.500	LSE	08:26:25
250	3379.500	LSE	08:26:25
250	3380.000	LSE	08:26:25
45	3380.000	LSE	08:26:25
89	3379.000	CHIX	08:26:25
110	3379.500	BATE	08:26:25
40	3379.500	BATE	08:26:25
16	3379.500	BATE	08:26:25
40	3379.500	BATE	08:26:25
15	3379.500	BATE	08:26:25
92	3380.000	CHIX	08:26:25
20	3380.000	CHIX	08:26:25
67	3380.000	CHIX	08:25:48
100	3381.500	CHIX	08:25:45
29	3381.500	CHIX	08:25:45
33	3382.000	CHIX	08:25:45
48	3382.000	CHIX	08:25:45
448	3381.500	LSE	08:25:42
126	3381.500	LSE	08:25:41
191	3381.500	LSE	08:25:19
326	3381.500	LSE	08:25:19
50	3381.500	LSE	08:25:19
112	3377.500	CHIX	08:24:09
594	3378.500	LSE	08:24:00
628	3379.000	LSE	08:23:53
14	3379.000	LSE	08:23:53
13	3379.000	LSE	08:23:44
27	3379.000	LSE	08:23:44

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDXLFLLLLFBBK

Companies

British American Tobacco (BATS)

Friday, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Full Archive

UK 100

Latest directors dealings

1 day ago Compass Group
1 day ago Rathbones Group
1 day ago Sage Group
1 day ago NATWEST GROUP
1 day ago Kier Group

All directors dealings today