Transaction in Own Shares

RNS Number : 1789I

British American Tobacco PLC

13 April 2022

British American Tobacco p.l.c.

13 April 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	12 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3278.00p
Lowest price paid per share (pence):	3249.00p
Volume weighted average price paid per share (pence):	3268.9183p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 176,244,066 of its shares in Treasury. The Company has 2,280,379,281 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 12 April 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	12/04/2022	340,000	3,268.9560	LSE
British American Tobacco p.l.c.	GB0002875804	12/04/2022	77,000	3,268.7943	CHIX
British American Tobacco p.l.c.	GB0002875804	12/04/2022	43,000	3,268.8417	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
45	3274.000	CHIX	16:20:35
40	3274.000	CHIX	16:20:35
195	3273.000	LSE	16:20:06
94	3273.500	CHIX	16:20:06
399	3273.500	LSE	16:19:55
127	3273.500	LSE	16:19:55
77	3273.500	BATE	16:19:47
148	3273.500	LSE	16:19:40
116	3273.500	LSE	16:19:40
180	3273.500	LSE	16:19:40
319	3273.500	LSE	16:19:40
67	3273.500	CHIX	16:19:40
36	3273.500	CHIX	16:19:40
28	3273.000	CHIX	16:19:20
53	3273.000	CHIX	16:19:20
31	3273.000	BATE	16:19:17
76	3273.000	BATE	16:19:17
116	3273.000	CHIX	16:19:05
132	3273.000	LSE	16:19:00
426	3273.000	LSE	16:18:52
30	3273.000	CHIX	16:18:50
97	3273.000	CHIX	16:18:50
100	3273.000	BATE	16:18:45
15	3273.000	BATE	16:18:45
91	3272.500	LSE	16:18:44
472	3272.500	LSE	16:18:44
91	3272.500	LSE	16:18:44
80	3273.000	BATE	16:18:42
202	3273.500	BATE	16:18:29
9	3273.500	BATE	16:18:29
257	3273.500	LSE	16:18:28
201	3273.500	LSE	16:18:28
311	3273.500	LSE	16:18:28
142	3273.500	CHIX	16:18:28
30	3272.000	LSE	16:18:08
277	3272.000	LSE	16:18:08
250	3272.000	LSE	16:18:08
48	3271.500	CHIX	16:17:58
42	3271.500	CHIX	16:17:58
89	3271.500	CHIX	16:17:49
37	3271.500	BATE	16:17:49
192	3271.000	LSE	16:17:34
384	3271.000	LSE	16:17:34
106	3270.500	CHIX	16:17:24
74	3270.500	CHIX	16:17:24
121	3270.000	BATE	16:17:13
60	3270.500	LSE	16:17:06
122	3270.500	LSE	16:17:06
250	3270.500	LSE	16:17:06
148	3270.500	LSE	16:17:06
500	3270.000	LSE	16:16:55
94	3270.500	CHIX	16:16:52
99	3270.500	CHIX	16:16:52
678	3270.500	LSE	16:16:30
103	3270.500	BATE	16:16:30
145	3270.500	CHIX	16:16:30
6	3270.500	BATE	16:16:24
1	3270.500	CHIX	16:16:24
116	3269.500	BATE	16:16:02
140	3269.000	CHIX	16:15:54
18	3269.000	LSE	16:15:54
440	3269.000	LSE	16:15:54
210	3269.000	LSE	16:15:54
84	3268.500	CHIX	16:15:11
111	3268.500	BATE	16:15:11
349	3269.000	LSE	16:15:00
233	3269.000	LSE	16:15:00
87	3269.000	LSE	16:15:00
109	3269.000	CHIX	16:14:59
103	3269.500	CHIX	16:14:48
69	3269.000	BATE	16:14:22
55	3269.000	BATE	16:14:22
532	3269.000	LSE	16:14:22
123	3269.000	LSE	16:14:22
346	3269.500	LSE	16:14:07
99	3269.500	CHIX	16:14:07
82	3270.500	CHIX	16:13:27
71	3270.500	CHIX	16:13:27
26	3270.500	CHIX	16:13:25
270	3270.500	LSE	16:13:25
395	3270.500	LSE	16:13:25
79	3270.500	BATE	16:13:25
25	3270.500	BATE	16:13:25
153	3271.000	LSE	16:13:18
1	3271.000	LSE	16:13:18
92	3271.500	CHIX	16:13:00
23	3271.000	CHIX	16:12:52
72	3271.000	CHIX	16:12:48
34	3271.500	LSE	16:12:47
110	3271.500	BATE	16:12:47
107	3271.500	BATE	16:12:47
572	3271.500	LSE	16:12:47
315	3272.000	LSE	16:12:35
153	3272.000	LSE	16:12:35
148	3272.000	LSE	16:12:35
18	3272.000	LSE	16:12:35
135	3272.000	CHIX	16:12:19
108	3272.000	CHIX	16:12:09
38	3272.000	CHIX	16:12:09
444	3272.000	LSE	16:12:08
128	3272.000	LSE	16:12:08
250	3272.500	LSE	16:12:08
6	3271.000	CHIX	16:11:22
96	3270.000	CHIX	16:11:05
99	3270.000	CHIX	16:10:40
124	3270.000	BATE	16:10:40
74	3270.500	LSE	16:10:40
308	3270.500	LSE	16:10:40
148	3270.500	LSE	16:10:40
153	3270.500	LSE	16:10:40
620	3270.500	LSE	16:10:40
122	3270.500	BATE	16:10:40
58	3271.000	CHIX	16:10:27
40	3271.000	CHIX	16:10:27
4	3271.000	CHIX	16:10:15
557	3271.000	LSE	16:10:13
54	3271.000	LSE	16:10:13
9	3271.500	CHIX	16:10:11
108	3271.500	CHIX	16:10:00
76	3269.500	CHIX	16:09:36
71	3270.500	CHIX	16:09:12
25	3270.500	CHIX	16:09:10
16	3270.500	LSE	16:09:07
32	3270.500	LSE	16:09:07
362	3270.500	LSE	16:09:07
121	3270.500	LSE	16:09:07
121	3270.500	BATE	16:09:07
64	3270.500	LSE	16:09:07
5	3271.000	BATE	16:09:06
240	3271.000	LSE	16:09:05
240	3271.000	LSE	16:09:05
100	3271.000	CHIX	16:09:05
113	3271.500	BATE	16:09:00
158	3271.500	BATE	16:08:41
33	3271.500	BATE	16:08:41
11	3271.500	BATE	16:08:41
67	3271.500	BATE	16:08:41
139	3271.000	CHIX	16:08:32
22	3270.500	CHIX	16:08:09
75	3270.500	CHIX	16:08:09
15	3270.500	CHIX	16:08:09
16	3270.500	CHIX	16:08:09
66	3270.500	LSE	16:08:08
577	3270.500	LSE	16:08:08
70	3270.500	CHIX	16:08:08
92	3271.000	LSE	16:08:08
153	3271.000	LSE	16:08:08
250	3271.000	LSE	16:08:08
173	3271.000	LSE	16:08:08
83	3269.000	CHIX	16:07:22
444	3268.500	LSE	16:07:12
99	3268.500	CHIX	16:07:08
345	3269.000	LSE	16:07:07
153	3269.000	LSE	16:07:07
127	3269.000	LSE	16:07:07
345	3269.000	LSE	16:07:07
128	3269.000	CHIX	16:07:07
32	3269.000	CHIX	16:06:17
86	3269.500	CHIX	16:06:03
59	3269.500	CHIX	16:06:02
118	3269.500	CHIX	16:06:02
111	3269.500	BATE	16:06:02
543	3269.500	LSE	16:06:02
34	3269.500	LSE	16:06:02
44	3269.500	LSE	16:06:02
16	3270.000	BATE	16:05:47
12	3270.000	BATE	16:05:47
53	3270.500	BATE	16:05:37
26	3270.500	BATE	16:05:37
71	3270.500	BATE	16:05:37
193	3270.000	LSE	16:05:37
189	3270.000	LSE	16:05:37
38	3270.000	BATE	16:05:37
21	3270.000	BATE	16:05:37
238	3270.000	LSE	16:05:37
22	3270.000	BATE	16:05:37
99	3270.500	CHIX	16:05:16
270	3270.000	LSE	16:05:14
238	3270.000	LSE	16:05:14
89	3270.000	CHIX	16:05:14
636	3268.500	LSE	16:04:47
153	3268.500	LSE	16:04:38
148	3268.500	LSE	16:04:38
122	3268.500	BATE	16:04:38
55	3268.500	CHIX	16:04:30
78	3268.500	CHIX	16:04:30
33	3268.500	LSE	16:04:29
51	3268.500	LSE	16:04:29
199	3268.500	LSE	16:04:29
148	3268.500	LSE	16:04:29
153	3268.500	LSE	16:04:29
243	3268.500	CHIX	16:04:29
17	3268.500	BATE	16:03:51
91	3268.500	BATE	16:03:51
272	3268.000	LSE	16:03:49
290	3268.000	LSE	16:03:49
397	3268.000	LSE	16:03:49
272	3268.000	LSE	16:03:49
135	3268.500	CHIX	16:03:11
4	3268.500	CHIX	16:03:11
153	3268.500	LSE	16:03:10
148	3268.500	LSE	16:03:10
123	3268.500	BATE	16:03:10
92	3269.000	CHIX	16:03:06
69	3268.500	CHIX	16:02:57
276	3267.500	LSE	16:02:22
250	3267.500	LSE	16:02:22
103	3267.500	LSE	16:02:22
280	3267.500	LSE	16:02:22
153	3267.500	LSE	16:02:22
148	3267.500	LSE	16:02:22
138	3267.500	LSE	16:02:22
500	3267.500	LSE	16:02:22
16	3267.500	LSE	16:02:13
173	3267.500	CHIX	16:02:13
54	3267.500	BATE	16:02:07
50	3267.500	BATE	16:02:07
290	3268.000	LSE	16:01:52
250	3268.000	LSE	16:01:52
53	3268.500	CHIX	16:01:39
150	3268.500	CHIX	16:01:39
29	3268.500	CHIX	16:01:33
42	3268.500	CHIX	16:01:33
116	3268.000	LSE	16:01:30
153	3268.000	LSE	16:01:30
63	3268.500	BATE	16:01:23
46	3268.500	BATE	16:01:23
1	3268.000	CHIX	16:01:06
84	3267.500	CHIX	16:00:55
4	3267.500	CHIX	16:00:52
91	3267.500	LSE	16:00:49
240	3267.500	LSE	16:00:49
148	3267.500	LSE	16:00:49
153	3267.500	LSE	16:00:49
28	3267.000	CHIX	16:00:19
62	3267.000	CHIX	16:00:19
147	3267.500	BATE	15:59:55
88	3268.000	CHIX	15:59:55
95	3268.000	CHIX	15:59:55
612	3268.000	LSE	15:59:55
113	3268.500	BATE	15:59:55
613	3268.500	LSE	15:59:32
116	3268.500	BATE	15:59:32
3	3269.000	BATE	15:59:20
25	3269.500	BATE	15:59:19
199	3269.000	CHIX	15:59:15
2	3269.000	CHIX	15:59:15
3	3269.000	CHIX	15:59:07
153	3269.000	LSE	15:59:06
290	3269.000	LSE	15:59:06
339	3269.000	LSE	15:59:06
268	3269.000	CHIX	15:59:06
27	3268.500	BATE	15:58:47
35	3268.500	BATE	15:58:47
5	3268.500	BATE	15:58:47
73	3268.500	BATE	15:58:47
379	3268.500	LSE	15:58:47
212	3268.500	LSE	15:58:47
118	3268.500	CHIX	15:58:03
89	3268.500	CHIX	15:58:03
1	3268.500	CHIX	15:58:03
89	3268.500	CHIX	15:57:52
127	3268.500	LSE	15:57:52
294	3268.500	LSE	15:57:52
254	3268.500	LSE	15:57:52
250	3269.000	LSE	15:57:44
353	3269.000	LSE	15:57:44
144	3269.000	BATE	15:57:44
148	3268.500	LSE	15:57:27
277	3268.500	LSE	15:57:27
153	3268.500	LSE	15:57:27
93	3268.500	CHIX	15:57:18
280	3268.500	LSE	15:56:56
84	3268.500	CHIX	15:56:56
108	3267.500	BATE	15:56:12
93	3268.000	CHIX	15:56:07
511	3268.000	LSE	15:56:07
85	3268.000	LSE	15:56:07
62	3268.500	CHIX	15:55:45
26	3268.500	CHIX	15:55:45
78	3268.500	BATE	15:55:44
603	3268.500	LSE	15:55:41
129	3268.500	CHIX	15:55:41
91	3268.500	BATE	15:55:41
27	3268.500	LSE	15:55:32
86	3269.000	CHIX	15:55:29
85	3269.000	CHIX	15:55:29
50	3269.000	BATE	15:55:29
60	3269.000	BATE	15:55:29
278	3269.000	LSE	15:55:17
127	3269.000	LSE	15:55:17
251	3269.000	LSE	15:55:16
593	3269.500	LSE	15:55:15
166	3267.000	CHIX	15:54:22
56	3267.500	CHIX	15:54:21
34	3267.500	BATE	15:54:21
77	3267.500	CHIX	15:54:21
80	3267.500	BATE	15:54:21
153	3268.000	LSE	15:54:15
250	3268.000	LSE	15:54:15
148	3268.000	LSE	15:54:15
690	3268.000	LSE	15:53:09
143	3268.500	CHIX	15:53:06
68	3268.500	LSE	15:52:55
108	3268.500	BATE	15:52:55
104	3268.500	CHIX	15:52:55
596	3268.500	LSE	15:52:55
102	3268.500	BATE	15:52:55
84	3269.000	CHIX	15:52:41
86	3269.500	CHIX	15:52:26
5	3269.500	CHIX	15:52:26
577	3268.000	LSE	15:51:42
116	3267.500	BATE	15:51:18
98	3268.500	CHIX	15:51:00
631	3269.500	LSE	15:50:59
129	3270.500	CHIX	15:50:41
44	3270.500	CHIX	15:50:41
259	3270.500	LSE	15:50:39
127	3270.500	LSE	15:50:38
281	3270.500	LSE	15:50:38
84	3269.500	CHIX	15:50:15
141	3270.500	BATE	15:49:42
27	3271.500	BATE	15:49:40
81	3271.500	BATE	15:49:40
92	3271.000	CHIX	15:49:40
653	3271.000	LSE	15:49:40
100	3272.000	BATE	15:49:40
339	3271.500	LSE	15:49:38
183	3271.500	LSE	15:49:38
94	3272.000	CHIX	15:49:36
120	3271.500	BATE	15:49:18
97	3270.000	CHIX	15:48:55
29	3270.000	CHIX	15:48:55
91	3270.000	CHIX	15:48:55
598	3270.000	LSE	15:48:55
90	3270.500	CHIX	15:48:54
85	3269.000	LSE	15:48:16
283	3269.000	LSE	15:48:16
250	3269.000	LSE	15:48:16
637	3269.000	LSE	15:48:16
44	3268.000	LSE	15:48:02
5	3268.000	CHIX	15:47:43
141	3268.000	CHIX	15:47:43
86	3268.000	CHIX	15:47:43
39	3268.000	BATE	15:47:43
84	3268.000	BATE	15:47:43
86	3268.000	CHIX	15:47:43
109	3268.000	BATE	15:47:43
574	3268.500	LSE	15:47:42
137	3268.000	CHIX	15:47:09
121	3267.500	BATE	15:46:04
564	3267.500	LSE	15:46:04
34	3268.000	CHIX	15:46:04
59	3268.000	CHIX	15:46:02
483	3268.500	LSE	15:46:00
206	3268.500	LSE	15:46:00
59	3268.000	CHIX	15:45:27
31	3268.000	CHIX	15:45:27
90	3268.000	CHIX	15:45:26
122	3268.000	BATE	15:45:26
195	3268.500	LSE	15:45:11
451	3268.500	LSE	15:45:11
553	3268.500	LSE	15:45:11
176	3268.500	CHIX	15:45:11
100	3268.500	LSE	15:45:09
100	3268.500	LSE	15:45:09
47	3268.500	LSE	15:45:09
11	3268.500	CHIX	15:44:07
140	3268.500	CHIX	15:44:07
152	3268.500	LSE	15:44:04
277	3268.500	LSE	15:44:04
250	3268.500	LSE	15:44:04
81	3268.500	CHIX	15:44:04
100	3268.500	CHIX	15:44:04
5	3268.500	CHIX	15:44:04
628	3268.500	LSE	15:44:04
614	3268.500	LSE	15:44:04
83	3268.500	CHIX	15:44:04
95	3268.500	CHIX	15:44:04
108	3268.500	BATE	15:44:04
14	3269.000	BATE	15:43:46
159	3269.000	BATE	15:43:46
92	3266.000	CHIX	15:42:01
116	3266.000	LSE	15:42:01
547	3266.000	LSE	15:42:01
100	3266.000	CHIX	15:42:01
49	3266.000	CHIX	15:42:01
85	3266.000	BATE	15:42:01
20	3266.500	LSE	15:41:54
153	3266.500	LSE	15:41:54
148	3266.500	LSE	15:41:54
250	3266.500	LSE	15:41:54
22	3266.500	CHIX	15:41:48
160	3266.500	CHIX	15:41:48
81	3266.500	LSE	15:41:34
250	3266.500	LSE	15:41:34
113	3266.500	BATE	15:41:33
143	3266.500	BATE	15:41:33
107	3266.500	CHIX	15:41:04
87	3266.000	CHIX	15:40:24
91	3266.500	CHIX	15:40:24
561	3266.500	LSE	15:40:24
432	3266.500	LSE	15:39:18
106	3266.500	BATE	15:39:18
87	3266.500	CHIX	15:39:18
151	3266.500	LSE	15:39:14
654	3267.000	LSE	15:39:09
47	3267.500	CHIX	15:38:49
38	3267.500	CHIX	15:38:49
62	3267.500	CHIX	15:38:49
21	3267.500	CHIX	15:38:49
99	3267.500	CHIX	15:38:49
53	3267.500	CHIX	15:38:49
1055	3267.500	LSE	15:38:49
248	3267.500	CHIX	15:38:49
120	3268.000	BATE	15:38:49
152	3268.500	BATE	15:38:48
61	3268.500	BATE	15:38:48
6	3268.500	BATE	15:38:48
53	3267.000	LSE	15:38:22
684	3265.500	LSE	15:37:30
80	3265.500	CHIX	15:37:16
30	3265.500	CHIX	15:37:16
62	3265.500	CHIX	15:37:16
177	3264.000	CHIX	15:36:56
119	3264.000	BATE	15:36:53
24	3264.000	LSE	15:36:53
629	3264.000	LSE	15:36:53
119	3264.000	CHIX	15:35:32
652	3264.000	LSE	15:35:21
557	3264.500	LSE	15:35:14
124	3265.000	BATE	15:34:44
105	3265.000	BATE	15:34:44
105	3265.500	BATE	15:34:39
92	3266.000	CHIX	15:34:37
245	3266.000	LSE	15:34:37
116	3266.000	LSE	15:34:37
148	3266.000	LSE	15:34:37
153	3266.000	LSE	15:34:37
128	3266.000	CHIX	15:34:37
632	3266.000	LSE	15:34:37
56	3266.000	LSE	15:34:37
81	3266.000	CHIX	15:34:37
87	3266.500	CHIX	15:34:27
204	3265.500	CHIX	15:33:55
592	3264.000	LSE	15:32:45
123	3265.000	BATE	15:32:16
627	3265.500	LSE	15:32:14
86	3265.500	CHIX	15:32:14
96	3266.000	CHIX	15:31:53
121	3266.000	BATE	15:31:53
82	3266.500	CHIX	15:31:49
142	3267.000	LSE	15:31:48
112	3267.000	LSE	15:31:48
54	3267.000	CHIX	15:31:48
36	3267.000	CHIX	15:31:48
362	3267.000	LSE	15:31:48
123	3266.500	BATE	15:31:25
149	3266.500	BATE	15:31:25
613	3266.500	LSE	15:31:25
82	3266.500	CHIX	15:31:25
78	3266.500	CHIX	15:31:25
19	3266.500	CHIX	15:31:01
95	3266.500	CHIX	15:30:38
560	3266.500	LSE	15:30:32
597	3266.000	LSE	15:30:05
80	3266.000	CHIX	15:29:54
474	3266.000	LSE	15:29:54
194	3266.000	LSE	15:29:54
100	3266.500	CHIX	15:29:41
27	3266.500	CHIX	15:29:41
55	3266.500	CHIX	15:29:35
578	3266.500	LSE	15:29:35
31	3266.500	CHIX	15:29:35
94	3266.500	CHIX	15:29:35
123	3264.500	BATE	15:28:35
9	3264.500	BATE	15:28:35
93	3264.500	BATE	15:28:35
679	3264.500	LSE	15:28:35
111	3265.500	BATE	15:28:28
90	3265.000	CHIX	15:28:21
92	3265.000	CHIX	15:28:21
93	3265.500	CHIX	15:28:01
238	3266.500	LSE	15:27:38
316	3266.500	LSE	15:27:38
25	3266.500	LSE	15:27:38
97	3265.500	CHIX	15:26:57
616	3266.000	LSE	15:26:54
93	3266.500	CHIX	15:26:34
213	3266.500	LSE	15:26:34
124	3266.500	BATE	15:26:34
434	3266.500	LSE	15:26:34
332	3267.000	LSE	15:26:26
286	3267.000	LSE	15:26:26
97	3267.000	CHIX	15:26:26
91	3268.000	CHIX	15:26:18
120	3267.000	BATE	15:25:44
585	3267.000	LSE	15:25:44
52	3267.000	CHIX	15:25:44
37	3267.000	CHIX	15:25:44
18	3267.500	CHIX	15:25:12
105	3267.500	CHIX	15:25:12
148	3267.500	LSE	15:24:53
153	3267.500	LSE	15:24:53
250	3267.500	LSE	15:24:53
17	3267.500	CHIX	15:24:53
119	3267.500	CHIX	15:24:53
163	3268.000	CHIX	15:24:30
109	3268.000	BATE	15:24:30
101	3268.000	BATE	15:24:30
11	3268.000	BATE	15:24:30
84	3268.500	CHIX	15:24:00
433	3268.500	LSE	15:24:00
181	3268.500	LSE	15:24:00
112	3268.500	BATE	15:23:43
92	3269.000	CHIX	15:23:41
3	3269.000	CHIX	15:23:41
637	3269.500	LSE	15:23:09
90	3269.500	CHIX	15:23:09
145	3269.500	BATE	15:23:09
164	3269.500	BATE	15:23:09
639	3270.000	LSE	15:23:07
772	3270.000	LSE	15:23:07
88	3267.000	CHIX	15:22:03
558	3267.000	LSE	15:22:03
12	3267.500	CHIX	15:21:59
180	3267.500	CHIX	15:21:59
105	3267.500	CHIX	15:21:59
663	3265.500	LSE	15:20:52
97	3266.000	CHIX	15:20:51
686	3267.000	LSE	15:20:45
662	3265.500	LSE	15:20:05
173	3265.500	BATE	15:20:05
62	3266.000	CHIX	15:20:02
100	3266.000	CHIX	15:20:02
86	3266.000	CHIX	15:20:02
116	3266.000	BATE	15:20:02
95	3266.000	CHIX	15:19:54
674	3265.500	LSE	15:19:41
80	3265.500	CHIX	15:19:41
125	3265.500	CHIX	15:19:29
560	3265.000	LSE	15:19:20
678	3264.000	LSE	15:18:48
92	3264.000	CHIX	15:18:48
105	3266.000	BATE	15:17:45
83	3266.000	CHIX	15:17:45
667	3266.500	LSE	15:17:44
58	3267.000	CHIX	15:17:33
80	3267.000	CHIX	15:17:33
87	3267.000	CHIX	15:17:19
625	3267.500	LSE	15:17:19
30	3266.500	LSE	15:17:01
622	3267.000	LSE	15:16:55
100	3267.500	BATE	15:16:51
68	3267.500	BATE	15:16:51
123	3267.500	BATE	15:16:45
685	3267.500	LSE	15:16:45
121	3267.500	BATE	15:16:29
84	3267.500	CHIX	15:16:29
91	3267.500	CHIX	15:16:29
87	3268.000	CHIX	15:16:28
88	3268.000	CHIX	15:16:14
153	3268.000	LSE	15:16:14
148	3268.000	LSE	15:16:14
250	3268.000	LSE	15:16:14
27	3268.000	BATE	15:15:59
62	3268.000	BATE	15:15:59
13	3268.000	BATE	15:15:59
79	3268.000	BATE	15:15:59
18	3268.000	CHIX	15:15:51
80	3268.000	CHIX	15:15:51
70	3265.000	CHIX	15:14:58
15	3265.000	CHIX	15:14:58
595	3265.000	LSE	15:14:58
16	3265.000	CHIX	15:14:58
77	3265.000	CHIX	15:14:58
133	3265.500	CHIX	15:14:46
675	3265.500	LSE	15:14:46
83	3266.000	CHIX	15:13:43
85	3266.500	CHIX	15:13:43
93	3267.000	CHIX	15:13:43
627	3267.500	LSE	15:13:43
55	3266.500	CHIX	15:13:19
29	3266.500	CHIX	15:13:19
92	3266.500	LSE	15:13:19
250	3266.500	LSE	15:13:19
157	3266.500	LSE	15:13:19
102	3266.500	LSE	15:13:19
82	3266.500	CHIX	15:13:19
659	3266.500	LSE	15:13:19
100	3263.500	BATE	15:11:51
12	3263.500	BATE	15:11:51
10	3263.500	BATE	15:11:51
49	3263.500	BATE	15:11:51
18	3263.500	BATE	15:11:51
19	3263.500	BATE	15:11:51
338	3264.500	LSE	15:11:45
250	3264.500	LSE	15:11:45
40	3265.000	CHIX	15:11:45
28	3265.000	CHIX	15:11:42
22	3265.000	CHIX	15:11:42
35	3265.000	CHIX	15:11:42
67	3265.000	CHIX	15:11:40
123	3265.500	BATE	15:11:39
655	3265.500	LSE	15:11:28
87	3266.000	CHIX	15:10:54
96	3266.000	CHIX	15:10:54
118	3266.500	BATE	15:10:54
66	3266.500	BATE	15:10:54
1	3266.500	BATE	15:10:54
17	3266.500	BATE	15:10:41
19	3266.500	BATE	15:10:41
9	3266.500	BATE	15:10:41
83	3266.500	CHIX	15:10:41
68	3266.500	LSE	15:10:41
155	3266.500	LSE	15:10:41
68	3266.500	LSE	15:10:41
38	3266.500	LSE	15:10:41
300	3266.500	LSE	15:10:41
218	3267.000	LSE	15:10:33
350	3267.000	LSE	15:10:33
99	3266.000	CHIX	15:10:05
89	3266.000	CHIX	15:10:05
19	3266.000	CHIX	15:10:05
84	3266.500	CHIX	15:10:01
618	3266.500	LSE	15:10:01
274	3266.000	LSE	15:09:48
73	3266.000	CHIX	15:09:45
96	3266.500	BATE	15:09:39
59	3266.500	BATE	15:09:39
100	3267.000	BATE	15:09:22
89	3266.500	CHIX	15:09:22
661	3266.000	LSE	15:09:15
455	3266.500	LSE	15:09:09
99	3266.500	CHIX	15:09:09
209	3266.500	LSE	15:09:09
82	3266.500	CHIX	15:08:32
650	3267.000	LSE	15:08:31
89	3267.000	CHIX	15:08:30
102	3264.500	BATE	15:07:56
450	3265.500	LSE	15:07:56
82	3265.000	CHIX	15:07:56
167	3265.500	LSE	15:07:56
626	3266.000	LSE	15:07:56
106	3266.000	CHIX	15:07:56
81	3266.000	CHIX	15:07:56
288	3262.000	LSE	15:06:49
350	3262.000	LSE	15:06:49
96	3261.500	CHIX	15:06:38
502	3262.500	LSE	15:06:23
32	3262.500	LSE	15:06:23
114	3262.500	LSE	15:06:23
80	3263.000	CHIX	15:06:05
17	3263.000	CHIX	15:06:03
49	3264.500	LSE	15:05:42
614	3264.500	LSE	15:05:42
88	3265.000	CHIX	15:05:41
119	3265.500	BATE	15:05:38
2	3265.500	BATE	15:05:38
105	3265.500	BATE	15:05:38
115	3265.500	CHIX	15:05:36
18	3266.000	CHIX	15:05:33
86	3266.000	CHIX	15:05:33
685	3266.000	LSE	15:05:33
106	3265.500	BATE	15:05:26
679	3266.500	LSE	15:05:12
6	3266.500	CHIX	15:04:37
80	3266.500	CHIX	15:04:37
8	3267.000	CHIX	15:04:36
79	3267.000	CHIX	15:04:34
80	3267.000	CHIX	15:04:34
655	3267.500	LSE	15:04:33
114	3267.500	BATE	15:04:11
95	3267.500	BATE	15:04:11
7	3267.500	BATE	15:04:10
86	3267.500	BATE	15:04:10
20	3267.500	BATE	15:04:10
86	3268.500	CHIX	15:04:02
188	3268.500	BATE	15:04:02
386	3268.500	LSE	15:03:56
227	3268.500	LSE	15:03:56
170	3269.000	CHIX	15:03:55
84	3269.000	CHIX	15:03:41
654	3269.000	LSE	15:03:41
95	3269.000	CHIX	15:03:41
336	3269.000	LSE	15:03:06
153	3269.000	LSE	15:03:06
143	3269.000	LSE	15:03:06
92	3269.000	CHIX	15:03:06
546	3269.000	LSE	15:03:06
90	3268.500	CHIX	15:02:40
685	3269.000	LSE	15:02:40
85	3269.000	CHIX	15:02:40
306	3269.000	LSE	15:02:12
290	3269.000	LSE	15:02:12
652	3269.000	LSE	15:02:12
94	3269.000	CHIX	15:01:49
92	3269.000	CHIX	15:01:49
459	3269.000	LSE	15:01:48
173	3269.000	LSE	15:01:48
112	3269.000	BATE	15:01:48
1	3269.000	BATE	15:01:48
80	3269.500	CHIX	15:01:21
3	3269.500	CHIX	15:01:21
37	3269.000	BATE	15:01:02
21	3269.000	BATE	15:01:02
12	3269.000	BATE	15:01:02
32	3269.000	BATE	15:01:02
74	3269.000	CHIX	15:01:02
11	3269.000	CHIX	15:01:02
304	3269.500	LSE	15:01:02
374	3269.500	LSE	15:01:02
144	3270.000	CHIX	15:00:53
96	3269.000	CHIX	15:00:32
459	3269.500	LSE	15:00:32
234	3269.500	LSE	15:00:32
27	3268.500	CHIX	15:00:05
53	3268.500	CHIX	15:00:05
3	3269.000	CHIX	15:00:05
92	3269.000	CHIX	15:00:05
53	3269.500	BATE	14:59:59
577	3269.500	LSE	14:59:55
86	3269.500	CHIX	14:59:55
71	3269.500	BATE	14:59:55
113	3269.500	BATE	14:59:51
148	3270.000	LSE	14:59:25
148	3270.000	LSE	14:59:25
250	3270.000	LSE	14:59:25
113	3270.000	LSE	14:59:25
3	3270.000	LSE	14:59:25
116	3270.000	LSE	14:59:25
250	3270.000	LSE	14:59:25
153	3270.000	LSE	14:59:25
148	3270.000	LSE	14:59:25
112	3270.000	BATE	14:59:25
99	3270.000	CHIX	14:59:25
916	3270.000	LSE	14:59:25
120	3270.000	BATE	14:59:25
138	3270.000	CHIX	14:59:25
92	3270.500	CHIX	14:59:25
112	3271.000	CHIX	14:59:10
86	3269.500	CHIX	14:58:33
88	3270.000	CHIX	14:58:25
587	3270.500	LSE	14:57:43
111	3270.500	BATE	14:57:43
475	3271.000	LSE	14:57:35
143	3271.000	LSE	14:57:35
123	3271.000	BATE	14:57:35
169	3271.500	CHIX	14:57:35
37	3271.500	BATE	14:57:35
64	3271.500	BATE	14:57:35
234	3272.000	CHIX	14:57:35
14	3272.000	CHIX	14:57:35
570	3272.000	LSE	14:57:35
596	3269.000	LSE	14:56:21
2	3269.500	CHIX	14:56:21
82	3269.500	CHIX	14:56:21
511	3270.000	LSE	14:56:21
149	3270.000	LSE	14:56:21
85	3269.000	CHIX	14:55:35
112	3269.000	BATE	14:55:35
90	3269.500	CHIX	14:55:27
566	3270.000	LSE	14:55:26
118	3270.000	BATE	14:55:26
123	3270.500	BATE	14:55:13
99	3271.000	CHIX	14:55:13
33	3271.500	LSE	14:55:13
290	3271.500	LSE	14:55:13
250	3271.500	LSE	14:55:13
112	3271.500	CHIX	14:55:13
96	3271.500	CHIX	14:55:13
559	3271.500	LSE	14:55:13
90	3272.000	CHIX	14:55:02
60	3272.000	LSE	14:54:59
500	3272.000	LSE	14:54:59
204	3269.500	LSE	14:54:05
108	3270.000	BATE	14:54:05
7	3270.000	CHIX	14:54:05
77	3270.000	CHIX	14:54:05
123	3270.500	BATE	14:53:41
687	3271.000	LSE	14:53:41
250	3271.000	LSE	14:53:33
250	3271.000	LSE	14:53:31
28	3271.000	LSE	14:53:31
250	3271.000	LSE	14:53:31
200	3271.000	CHIX	14:53:31
94	3271.000	CHIX	14:53:31
10	3271.000	CHIX	14:53:31
24	3271.000	CHIX	14:53:31
80	3269.000	CHIX	14:52:42
6	3269.000	CHIX	14:52:42
116	3268.500	BATE	14:52:20
89	3268.500	CHIX	14:52:20
14	3268.500	BATE	14:52:20
5	3268.500	CHIX	14:52:18
99	3268.500	CHIX	14:52:18
618	3269.000	LSE	14:52:18
208	3268.500	LSE	14:52:06
148	3268.500	BATE	14:52:06
693	3269.000	LSE	14:52:05
16	3269.000	BATE	14:52:05
149	3269.000	BATE	14:52:03
97	3269.000	CHIX	14:52:03
72	3268.500	LSE	14:51:32
89	3269.000	CHIX	14:51:24
249	3269.500	LSE	14:51:06
164	3269.500	LSE	14:51:06
195	3269.500	LSE	14:51:03
4	3269.500	LSE	14:51:03
64	3269.500	CHIX	14:50:52
580	3270.000	LSE	14:50:47
24	3269.500	CHIX	14:50:47
87	3270.500	CHIX	14:50:37
93	3270.500	CHIX	14:50:37
130	3270.500	BATE	14:50:37
97	3271.000	CHIX	14:50:37
61	3271.000	CHIX	14:50:37
36	3271.000	LSE	14:50:37
155	3271.000	LSE	14:50:37
290	3271.000	LSE	14:50:37
164	3271.000	LSE	14:50:23
27	3271.000	CHIX	14:50:23
64	3270.500	LSE	14:50:08
563	3271.000	LSE	14:50:07
148	3271.500	LSE	14:50:05
153	3271.500	LSE	14:50:05
99	3271.500	CHIX	14:49:59
98	3271.500	CHIX	14:49:59
446	3269.500	LSE	14:49:27
146	3270.000	CHIX	14:49:27
12	3268.500	CHIX	14:49:04
154	3269.000	LSE	14:48:54
313	3269.000	LSE	14:48:54
22	3269.000	LSE	14:48:54
68	3269.000	LSE	14:48:54
95	3269.000	CHIX	14:48:54
120	3268.500	BATE	14:48:50
80	3269.500	CHIX	14:48:50
15	3268.500	BATE	14:48:50
109	3268.500	BATE	14:48:43
32	3268.500	BATE	14:48:43
651	3269.000	LSE	14:48:40
89	3268.500	BATE	14:48:40
92	3269.000	CHIX	14:48:06
82	3270.000	CHIX	14:48:05
610	3270.500	LSE	14:48:04
84	3271.000	CHIX	14:48:04
616	3271.000	LSE	14:48:04
567	3267.500	LSE	14:47:26
100	3267.500	LSE	14:47:26
581	3266.500	LSE	14:47:08
31	3267.000	BATE	14:47:02
14	3267.000	BATE	14:47:02
78	3267.000	BATE	14:47:02
23	3267.500	CHIX	14:47:02
61	3267.500	CHIX	14:47:02
89	3268.500	CHIX	14:46:58
237	3269.000	LSE	14:46:58
100	3269.000	LSE	14:46:58
280	3269.000	LSE	14:46:57
9	3269.000	LSE	14:46:57
95	3269.000	CHIX	14:46:46
99	3269.000	CHIX	14:46:46
659	3269.500	LSE	14:46:31
250	3269.500	LSE	14:46:09
153	3269.500	LSE	14:46:09
46	3269.500	LSE	14:46:09
148	3269.500	LSE	14:46:09
52	3269.000	CHIX	14:46:09
68	3269.000	CHIX	14:46:09
111	3269.500	BATE	14:46:09
15	3269.500	BATE	14:46:09
100	3269.500	BATE	14:46:09
190	3270.000	CHIX	14:46:02
63	3270.000	LSE	14:46:02
100	3270.000	BATE	14:46:02
532	3270.000	LSE	14:46:02
23	3270.000	BATE	14:46:01
577	3270.500	LSE	14:46:00
132	3271.000	CHIX	14:45:59
4	3271.000	CHIX	14:45:52
153	3270.500	LSE	14:45:49
148	3270.500	LSE	14:45:49
148	3271.000	LSE	14:45:35
153	3271.000	LSE	14:45:35
84	3271.000	CHIX	14:45:35
153	3269.500	LSE	14:45:07
148	3269.500	LSE	14:45:07
567	3269.500	LSE	14:44:50
602	3269.000	LSE	14:44:28
99	3269.000	CHIX	14:44:28
113	3269.000	BATE	14:44:28
110	3269.000	CHIX	14:44:28
85	3269.500	CHIX	14:44:28
122	3269.500	LSE	14:44:19
100	3269.500	LSE	14:44:19
454	3269.500	LSE	14:44:19
119	3270.000	BATE	14:44:01
85	3270.000	CHIX	14:44:01
116	3270.500	BATE	14:43:43
614	3271.000	LSE	14:43:43
113	3270.500	BATE	14:43:16
647	3271.000	LSE	14:43:14
113	3271.000	BATE	14:43:14
92	3271.000	CHIX	14:43:14
101	3272.000	CHIX	14:43:05
100	3272.000	CHIX	14:43:05
55	3272.000	CHIX	14:43:05
22	3272.000	CHIX	14:43:05
280	3272.000	CHIX	14:43:05
107	3272.000	BATE	14:43:05
68	3272.500	LSE	14:43:04
148	3272.500	LSE	14:43:04
153	3272.500	LSE	14:43:04
284	3272.500	LSE	14:43:04
138	3272.500	LSE	14:43:04
153	3272.500	LSE	14:43:04
148	3272.500	LSE	14:43:04
148	3272.500	LSE	14:42:33
153	3272.500	LSE	14:42:33
148	3272.500	LSE	14:42:23
153	3272.500	LSE	14:42:23
96	3272.500	CHIX	14:42:23
153	3271.500	LSE	14:41:58
270	3271.500	LSE	14:41:58
148	3271.500	LSE	14:41:58
153	3271.500	LSE	14:41:58
146	3271.500	LSE	14:41:58
148	3271.500	LSE	14:41:58
52	3271.000	LSE	14:41:42
626	3271.000	LSE	14:41:42
80	3271.000	CHIX	14:41:42
87	3271.000	CHIX	14:41:42
615	3271.500	LSE	14:41:17
43	3270.500	BATE	14:40:55
111	3270.500	BATE	14:40:55
60	3270.500	BATE	14:40:54
43	3270.500	BATE	14:40:54
100	3271.000	CHIX	14:40:52
5	3271.000	CHIX	14:40:52
98	3271.000	CHIX	14:40:46
61	3271.000	BATE	14:40:46
50	3271.000	BATE	14:40:46
175	3272.500	CHIX	14:40:46
560	3271.500	LSE	14:40:46
94	3271.500	CHIX	14:40:29
111	3271.500	BATE	14:40:29
605	3272.000	LSE	14:40:29
99	3271.500	LSE	14:40:05
286	3271.500	LSE	14:40:05
148	3271.500	LSE	14:40:05
153	3271.500	LSE	14:40:05
236	3271.500	LSE	14:40:02
338	3271.500	LSE	14:40:02
30	3271.000	CHIX	14:39:48
200	3271.000	CHIX	14:39:48
93	3271.000	CHIX	14:39:40
591	3271.000	LSE	14:39:40
658	3270.000	LSE	14:39:24
109	3271.000	BATE	14:38:52
132	3271.000	CHIX	14:38:52
1	3271.000	BATE	14:38:52
153	3271.500	LSE	14:38:52
148	3271.500	LSE	14:38:52
138	3271.500	LSE	14:38:52
210	3271.500	LSE	14:38:52
618	3271.500	LSE	14:38:52
91	3271.500	CHIX	14:38:52
121	3271.500	BATE	14:38:52
89	3271.500	CHIX	14:38:52
88	3272.000	CHIX	14:38:42
685	3271.500	LSE	14:38:33
100	3272.000	BATE	14:38:31
4	3272.000	BATE	14:38:31
69	3272.000	CHIX	14:38:30
28	3272.000	CHIX	14:38:30
46	3271.500	CHIX	14:38:10
38	3271.500	CHIX	14:38:10
116	3271.500	LSE	14:38:06
69	3271.500	BATE	14:38:06
585	3271.500	LSE	14:38:06
102	3271.500	BATE	14:38:06
123	3272.000	BATE	14:37:59
104	3272.000	CHIX	14:37:53
22	3272.000	CHIX	14:37:53
99	3272.000	CHIX	14:37:53
259	3272.000	LSE	14:37:53
384	3272.000	LSE	14:37:53
157	3272.000	LSE	14:37:53
658	3272.000	LSE	14:37:53
433	3272.000	LSE	14:37:45
148	3272.000	LSE	14:37:31
67	3272.000	BATE	14:37:29
88	3272.000	BATE	14:37:29
43	3272.000	BATE	14:37:29
92	3271.500	CHIX	14:37:03
42	3271.500	LSE	14:37:00
598	3271.500	LSE	14:37:00
97	3272.000	CHIX	14:37:00
403	3272.000	LSE	14:37:00
400	3272.000	LSE	14:37:00
690	3273.000	LSE	14:36:55
107	3272.500	CHIX	14:36:55
89	3273.000	CHIX	14:36:55
138	3272.000	CHIX	14:36:31
153	3272.000	LSE	14:36:26
148	3272.000	LSE	14:36:26
250	3272.000	LSE	14:36:26
36	3272.000	LSE	14:36:26
569	3271.500	LSE	14:36:11
85	3271.500	CHIX	14:36:11
148	3272.000	LSE	14:35:59
153	3272.000	LSE	14:35:59
356	3272.000	LSE	14:35:59
7	3271.500	BATE	14:35:49
108	3271.000	BATE	14:35:48
412	3271.500	LSE	14:35:43
122	3271.500	BATE	14:35:43
279	3271.500	LSE	14:35:43
80	3271.500	CHIX	14:35:43
110	3272.000	CHIX	14:35:43
473	3271.500	LSE	14:35:32
99	3271.500	CHIX	14:35:32
103	3271.500	BATE	14:35:32
148	3271.500	LSE	14:35:21
153	3271.500	LSE	14:35:21
120	3271.500	BATE	14:35:12
94	3271.500	CHIX	14:35:11
646	3271.500	LSE	14:35:11
90	3272.000	CHIX	14:35:11
52	3271.500	CHIX	14:35:00
44	3271.500	CHIX	14:35:00
107	3271.000	BATE	14:34:47
35	3271.000	CHIX	14:34:45
159	3271.000	CHIX	14:34:45
91	3271.000	CHIX	14:34:39
122	3271.000	BATE	14:34:39
230	3271.000	LSE	14:34:39
384	3271.000	LSE	14:34:39
80	3271.500	CHIX	14:34:22
19	3272.500	CHIX	14:34:21
49	3272.500	CHIX	14:34:21
47	3272.500	CHIX	14:34:21
629	3269.500	LSE	14:34:02
267	3270.000	LSE	14:34:02
267	3270.000	LSE	14:34:02
124	3270.000	LSE	14:34:02
100	3270.500	CHIX	14:34:01
5	3270.500	CHIX	14:34:01
578	3270.000	LSE	14:33:48
136	3271.000	CHIX	14:33:45
30	3271.000	CHIX	14:33:45
45	3271.000	CHIX	14:33:45
15	3271.000	CHIX	14:33:45
88	3270.000	BATE	14:33:29
118	3270.000	BATE	14:33:29
15	3270.000	BATE	14:33:29
88	3270.000	CHIX	14:33:29
642	3271.500	LSE	14:33:17
90	3271.000	BATE	14:33:17
20	3271.000	BATE	14:33:17
138	3271.500	LSE	14:33:17
147	3271.500	LSE	14:33:17
311	3271.500	LSE	14:33:17
155	3272.000	LSE	14:33:16
153	3272.000	LSE	14:33:16
26	3272.500	CHIX	14:33:14
32	3272.000	CHIX	14:33:14
59	3272.500	CHIX	14:33:14
31	3272.500	CHIX	14:33:14
156	3272.000	LSE	14:33:14
148	3272.000	LSE	14:33:14
153	3272.000	LSE	14:33:14
568	3272.000	LSE	14:33:11
99	3272.500	CHIX	14:33:10
89	3271.500	CHIX	14:33:03
93	3268.500	BATE	14:32:50
5	3270.000	LSE	14:32:50
116	3270.000	LSE	14:32:50
250	3270.000	LSE	14:32:50
270	3270.000	LSE	14:32:50
626	3268.500	LSE	14:32:21
89	3268.000	CHIX	14:32:21
87	3268.000	BATE	14:32:04
15	3268.000	BATE	14:32:04
113	3269.000	CHIX	14:32:02
6	3268.500	CHIX	14:32:02
65	3269.000	BATE	14:32:01
106	3269.000	CHIX	14:32:01
53	3269.000	BATE	14:32:01
101	3269.000	BATE	14:32:01
7	3269.000	CHIX	14:32:01
151	3269.500	LSE	14:31:57
690	3269.500	LSE	14:31:57
88	3269.000	CHIX	14:31:57
80	3269.000	CHIX	14:31:57
9	3269.500	CHIX	14:31:48
216	3269.500	LSE	14:31:48
465	3269.500	LSE	14:31:48
101	3269.500	BATE	14:31:48
107	3269.500	BATE	14:31:48
100	3269.500	CHIX	14:31:48
93	3270.000	CHIX	14:31:47
99	3269.500	CHIX	14:31:24
83	3269.500	CHIX	14:31:24
612	3270.000	LSE	14:31:24
87	3270.000	CHIX	14:31:20
142	3270.500	LSE	14:31:20
148	3270.500	LSE	14:31:20
148	3270.500	LSE	14:31:19
153	3270.500	LSE	14:31:19
597	3269.500	LSE	14:31:05
669	3270.500	LSE	14:31:04
85	3268.500	CHIX	14:30:46
6	3269.000	LSE	14:30:46
344	3269.000	LSE	14:30:46
310	3269.000	LSE	14:30:46
88	3269.000	CHIX	14:30:46
83	3269.000	CHIX	14:30:46
153	3270.000	LSE	14:30:40
511	3266.500	LSE	14:30:07
148	3266.500	LSE	14:30:07
95	3266.500	CHIX	14:30:07
687	3267.000	LSE	14:30:03
110	3270.500	BATE	14:30:00
478	3271.500	LSE	14:29:53
91	3271.500	LSE	14:29:53
30	3271.500	BATE	14:29:53
107	3271.500	BATE	14:29:53
530	3272.000	LSE	14:29:52
89	3271.500	CHIX	14:29:52
66	3272.000	LSE	14:29:52
448	3272.500	LSE	14:29:51
169	3272.500	BATE	14:29:51
200	3272.500	LSE	14:29:51
104	3272.500	CHIX	14:29:51
395	3272.500	LSE	14:29:51
251	3272.500	LSE	14:29:43
438	3273.000	LSE	14:29:39
200	3273.000	LSE	14:29:39
132	3273.000	CHIX	14:29:39
110	3273.000	BATE	14:29:39
638	3273.500	LSE	14:29:37
315	3273.500	CHIX	14:29:37
31	3273.500	CHIX	14:29:31
73	3273.500	CHIX	14:29:31
673	3273.500	LSE	14:29:31
210	3273.500	LSE	14:29:31
98	3273.500	BATE	14:29:31
12	3273.500	BATE	14:29:31
106	3273.000	BATE	14:28:30
273	3272.500	LSE	14:28:19
95	3273.000	CHIX	14:28:16
4	3273.000	CHIX	14:28:12
18	3273.000	CHIX	14:27:52
71	3273.000	CHIX	14:27:52
569	3272.500	LSE	14:27:27
25	3272.500	LSE	14:27:27
140	3272.500	BATE	14:27:27
250	3273.000	LSE	14:27:23
258	3273.000	LSE	14:27:23
250	3273.000	LSE	14:27:23
250	3273.000	LSE	14:27:23
167	3273.000	CHIX	14:27:23
99	3272.500	CHIX	14:26:43
81	3272.500	CHIX	14:26:43
90	3270.500	BATE	14:24:38
20	3270.500	BATE	14:24:38
82	3271.000	CHIX	14:24:38
130	3271.000	LSE	14:24:38
461	3271.000	LSE	14:24:38
82	3271.500	CHIX	14:24:37
25	3271.500	CHIX	14:24:37
55	3271.500	CHIX	14:24:37
85	3271.500	CHIX	14:24:37
689	3272.000	LSE	14:24:17
666	3272.000	LSE	14:24:17
47	3271.000	CHIX	14:23:36
111	3270.500	BATE	14:22:10
81	3271.500	CHIX	14:21:52
56	3271.500	BATE	14:21:52
53	3271.500	BATE	14:21:52
14	3271.500	CHIX	14:21:52
84	3271.500	CHIX	14:21:52
6	3271.500	BATE	14:21:52
21	3271.500	BATE	14:21:52
104	3271.500	BATE	14:21:52
40	3271.500	CHIX	14:21:52
59	3271.500	CHIX	14:21:52
178	3272.000	LSE	14:21:52
500	3272.000	LSE	14:21:52
629	3272.000	LSE	14:21:52
188	3272.000	CHIX	14:21:31
218	3270.500	LSE	14:20:15
75	3270.500	LSE	14:20:15
399	3270.500	LSE	14:20:15
47	3268.500	CHIX	14:18:32
50	3268.500	CHIX	14:18:32
108	3269.500	CHIX	14:18:31
644	3269.500	LSE	14:18:31
120	3270.500	BATE	14:16:50
115	3271.000	BATE	14:16:50
101	3271.000	BATE	14:16:50
88	3271.000	CHIX	14:16:50
140	3271.500	CHIX	14:16:43
4	3271.500	CHIX	14:16:42
91	3271.500	CHIX	14:16:42
693	3271.500	LSE	14:16:26
667	3268.500	LSE	14:14:35
115	3269.000	BATE	14:14:35
95	3269.000	CHIX	14:14:35
104	3269.000	BATE	14:14:35
14	3270.000	LSE	14:14:02
580	3270.000	LSE	14:14:02
106	3270.000	CHIX	14:14:02
513	3270.500	LSE	14:13:35
149	3270.500	LSE	14:13:35
83	3270.500	CHIX	14:13:35
555	3270.500	LSE	14:13:35
91	3270.500	CHIX	14:13:35
80	3271.000	CHIX	14:13:15
89	3269.000	CHIX	14:12:21
116	3267.500	CHIX	14:10:30
5	3267.000	LSE	14:09:54
661	3267.000	LSE	14:09:54
3	3267.000	CHIX	14:09:31
9	3267.500	BATE	14:08:58
101	3267.500	BATE	14:08:58
649	3268.500	LSE	14:08:58
97	3269.500	CHIX	14:08:11
80	3269.500	CHIX	14:08:11
373	3269.000	LSE	14:07:05
290	3269.000	LSE	14:07:05
112	3269.000	BATE	14:07:05
576	3270.000	LSE	14:07:02
95	3270.500	CHIX	14:07:02
122	3270.000	BATE	14:07:02
90	3270.500	CHIX	14:06:20
107	3271.000	BATE	14:05:58
102	3271.000	BATE	14:05:58
24	3271.500	CHIX	14:05:58
71	3271.500	CHIX	14:05:58
155	3271.500	CHIX	14:05:58
306	3272.000	LSE	14:04:55
330	3272.000	LSE	14:04:55
87	3272.500	CHIX	14:04:52
100	3271.500	LSE	14:03:58
175	3271.500	LSE	14:03:58
360	3271.500	LSE	14:03:58
105	3271.000	BATE	14:02:46
136	3271.500	CHIX	14:02:46
621	3272.000	LSE	14:02:46
226	3272.000	CHIX	14:02:46
646	3270.500	LSE	14:01:18
39	3270.500	LSE	14:01:18
40	3270.500	BATE	13:59:43
34	3270.500	BATE	13:59:43
11	3270.500	BATE	13:59:43
25	3270.500	BATE	13:59:43
660	3271.000	LSE	13:59:43
95	3271.000	CHIX	13:59:43
106	3271.000	BATE	13:59:43
72	3271.000	CHIX	13:59:43
112	3271.000	CHIX	13:59:43
599	3271.000	LSE	13:59:43
48	3271.000	LSE	13:59:43
19	3271.000	CHIX	13:58:26
20	3271.000	BATE	13:58:26
641	3271.500	LSE	13:58:26
100	3270.500	BATE	13:56:51
111	3270.500	BATE	13:56:51
80	3271.000	CHIX	13:56:48
152	3271.000	CHIX	13:56:48
624	3271.500	LSE	13:56:19
91	3271.500	CHIX	13:56:19
239	3270.500	BATE	13:54:25
601	3271.000	LSE	13:54:25
96	3271.000	CHIX	13:54:25
114	3271.500	BATE	13:54:16
84	3271.500	CHIX	13:54:09
90	3272.000	CHIX	13:54:06
681	3272.500	LSE	13:54:06
6	3270.500	BATE	13:51:42
15	3270.500	BATE	13:51:41
88	3270.500	BATE	13:51:41
76	3271.000	CHIX	13:51:41
16	3271.000	CHIX	13:51:41
30	3271.500	CHIX	13:51:41
68	3271.500	CHIX	13:51:41
94	3271.500	CHIX	13:51:41
356	3272.000	LSE	13:51:41
54	3272.000	LSE	13:51:41
187	3272.000	LSE	13:51:41
572	3270.500	LSE	13:50:45
93	3270.500	CHIX	13:50:45
80	3271.000	CHIX	13:50:45
110	3271.000	LSE	13:50:45
112	3271.000	LSE	13:50:45
403	3271.000	LSE	13:50:45
103	3271.000	CHIX	13:50:45
99	3270.500	CHIX	13:47:49
95	3270.500	CHIX	13:47:04
643	3271.000	LSE	13:47:04
85	3270.000	CHIX	13:46:17
80	3270.000	CHIX	13:45:16
103	3270.000	BATE	13:45:16
411	3270.500	LSE	13:45:04
151	3270.500	LSE	13:45:04
104	3271.000	BATE	13:44:28
88	3271.500	CHIX	13:44:25
100	3273.000	CHIX	13:43:44
119	3273.000	BATE	13:43:44
19	3273.000	BATE	13:43:44
411	3274.500	LSE	13:43:42
280	3274.500	LSE	13:43:42
4	3274.000	CHIX	13:43:42
31	3274.000	CHIX	13:43:42
29	3274.000	CHIX	13:43:42
32	3274.000	CHIX	13:43:42
3	3274.000	CHIX	13:43:42
42	3274.000	CHIX	13:43:42
65	3274.000	CHIX	13:43:42
32	3274.500	BATE	13:43:42
26	3274.500	BATE	13:43:42
81	3274.500	BATE	13:43:42
612	3274.500	LSE	13:43:42
199	3275.000	BATE	13:43:42
614	3275.500	LSE	13:43:36
15	3273.000	CHIX	13:41:59
38	3272.000	LSE	13:41:43
237	3272.500	LSE	13:41:22
200	3272.000	LSE	13:41:22
200	3272.000	LSE	13:41:22
636	3272.500	LSE	13:41:22
200	3272.500	LSE	13:41:22
86	3272.500	CHIX	13:41:22
99	3271.500	CHIX	13:40:05
117	3272.000	CHIX	13:40:02
196	3272.500	LSE	13:40:02
771	3272.500	LSE	13:40:02
87	3272.500	CHIX	13:40:02
200	3273.000	LSE	13:40:02
97	3271.000	CHIX	13:38:56
2	3271.000	CHIX	13:38:56
98	3269.500	CHIX	13:36:36
3	3269.500	CHIX	13:36:36
648	3270.500	LSE	13:36:30
28	3270.500	LSE	13:36:30
94	3270.500	CHIX	13:36:30
92	3270.500	CHIX	13:36:30
119	3270.500	BATE	13:36:30
115	3270.500	BATE	13:36:30
34	3270.500	BATE	13:36:30
89	3270.500	BATE	13:36:30
93	3271.000	CHIX	13:35:41
224	3270.500	LSE	13:35:21
449	3270.500	LSE	13:35:21
639	3269.500	LSE	13:34:26
93	3269.500	CHIX	13:34:26
202	3269.500	LSE	13:34:26
423	3269.500	LSE	13:34:26
174	3270.000	CHIX	13:34:26
39	3270.000	CHIX	13:34:26
18	3266.500	BATE	13:30:56
102	3266.500	BATE	13:30:55
500	3270.000	LSE	13:30:45
105	3270.000	LSE	13:30:45
116	3271.500	BATE	13:30:19
122	3271.500	BATE	13:30:19
669	3273.000	LSE	13:30:19
700	3273.500	LSE	13:30:19
600	3274.500	LSE	13:30:18
312	3273.000	CHIX	13:30:00
89	3272.500	CHIX	13:30:00
261	3272.500	CHIX	13:30:00
371	3272.500	LSE	13:30:00
553	3272.500	LSE	13:30:00
55	3266.000	CHIX	13:25:24
33	3266.000	CHIX	13:25:24
579	3266.000	LSE	13:24:28
70	3266.000	CHIX	13:23:25
24	3266.000	CHIX	13:23:25
112	3267.000	LSE	13:23:19
250	3267.000	LSE	13:23:19
148	3267.000	LSE	13:23:19
153	3267.000	LSE	13:23:19
109	3267.000	BATE	13:23:19
136	3267.000	CHIX	13:23:19
406	3267.500	LSE	13:23:19
258	3267.500	LSE	13:23:19
242	3267.500	LSE	13:23:19
394	3267.500	LSE	13:23:19
114	3267.500	BATE	13:23:19
86	3268.000	CHIX	13:23:10
86	3268.500	CHIX	13:23:10
6	3268.500	CHIX	13:22:10
6	3268.500	CHIX	13:22:10
11	3268.500	CHIX	13:22:10
3	3268.500	CHIX	13:22:10
16	3268.500	CHIX	13:22:10
27	3268.500	CHIX	13:21:10
57	3268.000	BATE	13:19:34
101	3268.000	CHIX	13:19:34
21	3268.000	BATE	13:19:34
96	3268.000	BATE	13:19:34
53	3268.000	BATE	13:18:14
107	3268.500	CHIX	13:17:50
4	3268.500	CHIX	13:17:32
42	3269.500	LSE	13:16:58
542	3269.500	LSE	13:16:58
89	3269.500	CHIX	13:16:58
230	3270.000	LSE	13:16:56
14	3270.000	LSE	13:16:56
386	3270.000	LSE	13:16:56
22	3270.000	CHIX	13:16:38
622	3269.000	LSE	13:16:38
725	3269.000	LSE	13:16:38
105	3269.000	BATE	13:16:38
122	3269.000	BATE	13:16:38
343	3270.000	CHIX	13:16:38
2	3270.000	CHIX	13:16:38
57	3270.000	CHIX	13:16:38
98	3269.500	CHIX	13:09:45
683	3270.000	LSE	13:09:44
113	3270.500	BATE	13:09:44
96	3271.000	CHIX	13:09:44
83	3271.000	CHIX	13:09:44
110	3271.500	LSE	13:09:44
504	3271.500	LSE	13:09:44
27	3272.000	CHIX	13:09:03
56	3272.000	CHIX	13:09:03
10	3272.000	CHIX	13:08:54
112	3272.000	BATE	13:06:16
106	3272.500	BATE	13:05:57
117	3272.500	BATE	13:05:57
484	3273.000	LSE	13:05:27
209	3273.000	LSE	13:05:27
90	3273.000	CHIX	13:05:27
127	3273.000	LSE	13:04:06
290	3273.000	LSE	13:04:06
116	3273.000	LSE	13:04:06
93	3273.000	CHIX	13:04:06
646	3273.000	LSE	13:04:06
98	3273.500	CHIX	13:03:22
82	3273.500	CHIX	13:01:59
3	3274.000	CHIX	13:01:42
35	3274.000	CHIX	13:01:35
86	3274.000	CHIX	13:01:35
82	3274.500	CHIX	12:59:55
116	3274.500	BATE	12:59:55
613	3275.000	LSE	12:59:55
191	3275.000	LSE	12:59:55
98	3275.000	CHIX	12:59:55
86	3275.000	CHIX	12:59:55
200	3275.000	LSE	12:59:17
200	3275.000	LSE	12:58:22
124	3275.000	BATE	12:57:00
56	3275.000	CHIX	12:57:00
45	3275.000	CHIX	12:57:00
122	3275.500	BATE	12:57:00
85	3275.500	CHIX	12:57:00
422	3276.000	LSE	12:56:12
155	3276.000	LSE	12:56:12
117	3277.000	LSE	12:55:15
160	3277.000	LSE	12:55:15
132	3277.000	BATE	12:55:15
279	3277.000	LSE	12:55:15
140	3277.000	CHIX	12:55:15
139	3277.500	CHIX	12:54:56
86	3277.500	CHIX	12:53:56
687	3277.000	LSE	12:53:44
23	3276.000	LSE	12:52:06
250	3276.000	LSE	12:52:06
290	3276.000	LSE	12:52:06
290	3276.000	LSE	12:52:06
147	3276.000	BATE	12:52:06
91	3276.000	BATE	12:52:06
31	3276.000	BATE	12:52:06
624	3276.500	LSE	12:52:06
755	3276.500	LSE	12:52:06
92	3276.500	CHIX	12:52:06
185	3276.500	CHIX	12:51:00
8	3275.000	BATE	12:49:10
119	3275.500	CHIX	12:49:00
86	3275.500	CHIX	12:48:00
177	3273.500	LSE	12:45:37
50	3273.500	LSE	12:45:31
66	3273.500	LSE	12:45:30
100	3273.500	LSE	12:45:30
152	3273.500	LSE	12:45:30
28	3273.500	LSE	12:45:30
88	3273.000	CHIX	12:44:03
2	3272.500	CHIX	12:44:03
471	3273.000	LSE	12:44:03
216	3273.000	LSE	12:44:03
117	3273.000	BATE	12:43:42
9	3274.500	LSE	12:43:42
250	3274.500	LSE	12:43:42
32	3274.000	LSE	12:43:42
64	3274.000	LSE	12:43:42
173	3274.000	LSE	12:43:42
21	3274.000	LSE	12:43:42
13	3274.000	LSE	12:43:42
767	3275.500	LSE	12:43:42
100	3275.000	LSE	12:43:42
116	3275.500	LSE	12:43:42
18	3275.500	LSE	12:43:42
101	3276.500	CHIX	12:43:42
115	3276.000	BATE	12:43:42
150	3277.000	LSE	12:43:42
500	3277.000	LSE	12:43:42
698	3277.000	LSE	12:43:42
395	3277.000	LSE	12:43:42
500	3277.000	LSE	12:43:42
100	3277.000	LSE	12:43:42
115	3277.000	BATE	12:42:46
98	3277.000	CHIX	12:42:46
101	3277.000	BATE	12:42:46
89	3277.000	CHIX	12:42:46
135	3277.000	CHIX	12:42:30
842	3277.000	LSE	12:41:30
92	3277.500	CHIX	12:41:30
169	3278.000	CHIX	12:41:30
11	3273.500	CHIX	12:38:22
152	3273.500	CHIX	12:38:22
117	3273.500	BATE	12:37:17
3	3274.000	CHIX	12:37:12
275	3274.000	LSE	12:37:11
413	3274.000	LSE	12:37:11
98	3274.500	CHIX	12:36:54
115	3274.000	BATE	12:34:45
231	3274.000	BATE	12:34:45
99	3274.000	CHIX	12:34:45
129	3274.000	BATE	12:34:45
171	3274.500	LSE	12:34:32
456	3274.500	LSE	12:34:32
110	3275.000	CHIX	12:32:14
84	3275.000	LSE	12:32:14
270	3275.000	LSE	12:32:14
280	3275.000	LSE	12:32:14
665	3275.000	LSE	12:32:14
90	3275.500	CHIX	12:31:49
95	3275.500	CHIX	12:31:49
196	3274.500	LSE	12:30:08
250	3274.500	LSE	12:30:08
40	3274.500	LSE	12:30:08
337	3274.500	LSE	12:30:08
15	3274.500	CHIX	12:30:08
84	3274.500	CHIX	12:30:08
95	3274.500	CHIX	12:30:08
85	3274.500	CHIX	12:30:08
106	3274.500	BATE	12:30:08
402	3275.000	LSE	12:30:08
500	3275.000	LSE	12:30:08
229	3275.000	LSE	12:30:08
17	3275.000	LSE	12:29:53
179	3275.000	LSE	12:29:53
546	3275.000	LSE	12:29:53
120	3275.000	BATE	12:29:53
247	3271.500	CHIX	12:29:29
113	3270.000	BATE	12:24:00
99	3270.500	CHIX	12:23:57
40	3270.500	CHIX	12:23:57
151	3270.500	CHIX	12:23:57
40	3270.000	CHIX	12:22:04
301	3269.000	LSE	12:18:02
307	3269.000	LSE	12:18:02
98	3269.500	CHIX	12:17:24
2	3270.000	CHIX	12:17:23
88	3270.000	CHIX	12:17:23
96	3270.000	CHIX	12:17:23
112	3270.500	BATE	12:16:59
88	3271.000	CHIX	12:16:58
640	3271.000	LSE	12:16:05
579	3271.000	LSE	12:16:05
93	3271.500	CHIX	12:14:58
121	3271.500	BATE	12:14:58
96	3271.500	CHIX	12:14:58
572	3271.500	LSE	12:14:58
37	3270.000	CHIX	12:11:12
54	3270.000	CHIX	12:11:12
690	3271.000	LSE	12:10:13
75	3271.000	CHIX	12:10:13
10	3271.000	CHIX	12:10:13
490	3272.000	LSE	12:09:50
91	3272.000	CHIX	12:09:50
99	3272.000	CHIX	12:09:50
110	3272.000	BATE	12:09:50
149	3272.000	LSE	12:09:50
142	3272.000	BATE	12:08:39
147	3272.500	LSE	12:08:39
531	3272.500	LSE	12:08:39
18	3273.000	CHIX	12:08:10
120	3273.000	CHIX	12:08:10
83	3272.500	CHIX	12:08:10
104	3273.000	BATE	12:08:10
897	3273.000	LSE	12:08:10
148	3273.000	BATE	12:08:10
879	3274.000	LSE	12:06:30
194	3274.000	LSE	12:06:30
574	3274.000	LSE	12:06:30
107	3273.500	CHIX	12:06:30
91	3272.000	CHIX	12:04:33
184	3271.500	CHIX	12:04:29
95	3271.500	CHIX	12:03:28
119	3271.500	BATE	12:01:28
135	3271.500	CHIX	12:01:28
2	3272.500	CHIX	12:01:06
84	3272.500	CHIX	12:01:06
633	3272.500	LSE	12:01:06
122	3272.500	BATE	11:59:52
423	3273.000	LSE	11:59:52
267	3273.000	LSE	11:59:52
94	3273.000	CHIX	11:59:52
211	3273.500	BATE	11:59:05
111	3273.500	BATE	11:59:05
49	3274.000	CHIX	11:59:05
41	3274.000	CHIX	11:59:05
37	3274.000	CHIX	11:59:05
54	3274.000	CHIX	11:59:05
671	3274.000	LSE	11:59:05
101	3274.500	BATE	11:59:05
91	3274.500	CHIX	11:58:53
88	3274.500	BATE	11:58:05
28	3274.500	BATE	11:58:05
15	3274.500	BATE	11:58:05
46	3274.500	BATE	11:58:05
111	3274.500	BATE	11:57:57
14	3274.500	BATE	11:57:57
685	3274.000	LSE	11:57:02
81	3274.000	CHIX	11:57:02
97	3273.000	CHIX	11:55:26
579	3273.000	LSE	11:55:26
626	3273.000	LSE	11:55:10
683	3273.000	LSE	11:53:43
104	3273.500	CHIX	11:53:43
114	3273.500	CHIX	11:53:43
89	3273.500	CHIX	11:53:43
85	3270.000	CHIX	11:51:29
97	3270.000	CHIX	11:51:29
655	3270.000	LSE	11:51:29
64	3270.000	LSE	11:51:29
590	3270.500	LSE	11:50:30
848	3270.500	LSE	11:50:30
81	3270.500	CHIX	11:50:30
80	3270.000	CHIX	11:49:10
88	3269.500	BATE	11:48:38
25	3269.500	BATE	11:48:38
98	3269.000	CHIX	11:47:32
236	3267.000	LSE	11:46:19
428	3267.000	LSE	11:46:19
75	3267.000	BATE	11:46:19
48	3267.000	BATE	11:46:19
7	3267.500	CHIX	11:46:19
80	3267.500	CHIX	11:46:19
93	3267.000	CHIX	11:44:35
89	3267.000	CHIX	11:44:35
88	3267.000	CHIX	11:44:08
95	3264.000	CHIX	11:41:50
636	3264.000	LSE	11:41:00
562	3264.500	LSE	11:39:35
54	3264.500	LSE	11:39:35
130	3264.500	CHIX	11:39:35
93	3264.500	CHIX	11:39:35
260	3264.000	LSE	11:38:33
661	3264.500	LSE	11:38:33
13	3263.500	CHIX	11:35:48
115	3263.500	BATE	11:35:48
76	3263.500	CHIX	11:35:48
99	3263.500	CHIX	11:35:48
102	3263.500	BATE	11:35:48
42	3263.500	CHIX	11:35:48
101	3263.500	BATE	11:35:48
56	3263.500	CHIX	11:35:48
650	3264.000	LSE	11:34:03
97	3264.000	CHIX	11:34:03
142	3264.000	CHIX	11:32:20
119	3264.000	BATE	11:32:05
120	3264.000	BATE	11:32:05
625	3264.000	LSE	11:32:05
609	3265.000	LSE	11:30:02
92	3265.000	CHIX	11:30:02
636	3265.500	LSE	11:29:16
48	3265.000	CHIX	11:29:16
29	3265.000	CHIX	11:29:16
6	3265.000	CHIX	11:29:16
83	3262.000	CHIX	11:27:29
84	3263.000	CHIX	11:27:25
605	3263.000	LSE	11:27:25
97	3262.500	CHIX	11:25:48
1	3262.500	CHIX	11:25:48
82	3262.500	CHIX	11:25:48
562	3263.000	LSE	11:25:39
28	3264.000	CHIX	11:24:22
113	3264.000	CHIX	11:24:22
104	3265.000	BATE	11:24:10
596	3265.500	LSE	11:24:10
93	3265.500	CHIX	11:24:10
92	3265.500	BATE	11:24:10
16	3265.500	BATE	11:24:10
153	3266.000	LSE	11:22:18
148	3266.000	LSE	11:22:18
651	3266.000	LSE	11:22:18
150	3266.000	CHIX	11:22:18
115	3266.500	BATE	11:21:39
596	3267.000	LSE	11:21:39
442	3267.000	LSE	11:21:39
59	3267.000	LSE	11:21:39
298	3267.000	LSE	11:21:39
19	3267.000	LSE	11:21:39
202	3267.000	CHIX	11:21:39
116	3266.000	BATE	11:18:35
103	3266.500	BATE	11:18:35
93	3267.000	CHIX	11:18:35
578	3267.000	LSE	11:18:35
158	3267.500	CHIX	11:18:16
416	3267.500	LSE	11:15:16
240	3267.500	LSE	11:15:16
26	3267.500	BATE	11:15:16
100	3267.500	BATE	11:15:16
124	3267.500	CHIX	11:15:16
58	3267.500	LSE	11:15:16
95	3267.500	CHIX	11:15:16
73	3267.500	BATE	11:15:16
502	3267.500	LSE	11:15:16
466	3267.500	LSE	11:15:16
100	3267.500	BATE	11:15:16
88	3267.500	CHIX	11:15:16
97	3267.500	LSE	11:15:16
96	3267.500	LSE	11:14:31
126	3268.000	BATE	11:14:20
77	3268.000	BATE	11:14:20
61	3268.000	CHIX	11:12:56
25	3268.000	CHIX	11:12:56
60	3268.000	CHIX	11:12:56
52	3268.000	CHIX	11:12:56
83	3268.500	CHIX	11:12:20
97	3268.500	CHIX	11:09:36
81	3269.500	CHIX	11:09:33
11	3269.500	CHIX	11:09:33
619	3270.000	LSE	11:09:33
97	3270.000	CHIX	11:09:33
607	3268.500	LSE	11:08:11
89	3269.000	CHIX	11:06:14
15	3269.000	BATE	11:06:14
89	3269.000	BATE	11:06:14
131	3269.000	CHIX	11:06:14
376	3269.500	LSE	11:05:50
194	3270.000	CHIX	11:05:36
280	3269.500	LSE	11:05:36
148	3269.500	LSE	11:03:36
200	3269.500	LSE	11:03:36
153	3269.500	LSE	11:03:36
112	3269.500	LSE	11:03:36
6	3269.000	BATE	11:03:36
120	3269.000	BATE	11:03:36
676	3269.500	LSE	11:03:36
92	3269.500	CHIX	11:03:36
115	3269.000	BATE	11:01:42
688	3269.500	LSE	11:01:42
98	3269.500	CHIX	11:01:42
286	3269.000	LSE	10:59:32
165	3269.000	LSE	10:59:32
148	3269.000	LSE	10:59:32
7	3269.000	BATE	10:59:32
100	3269.000	BATE	10:59:32
99	3269.000	CHIX	10:59:32
94	3269.000	CHIX	10:59:32
580	3269.000	LSE	10:59:32
94	3269.000	CHIX	10:59:32
106	3269.000	BATE	10:59:32
97	3269.000	CHIX	10:59:32
105	3269.000	BATE	10:55:35
460	3269.500	LSE	10:55:35
116	3269.500	LSE	10:55:35
112	3269.500	CHIX	10:55:35
579	3269.500	LSE	10:55:35
90	3269.500	CHIX	10:55:35
148	3270.000	LSE	10:55:01
153	3270.000	LSE	10:55:01
116	3270.000	LSE	10:55:01
271	3270.000	LSE	10:55:01
27	3270.000	CHIX	10:55:01
113	3270.000	CHIX	10:55:01
122	3269.500	BATE	10:54:04
76	3269.000	CHIX	10:50:51
94	3270.000	CHIX	10:50:35
465	3270.500	LSE	10:50:35
98	3270.500	LSE	10:50:26
52	3271.000	LSE	10:50:16
107	3271.500	BATE	10:50:16
127	3271.000	LSE	10:48:31
378	3271.000	LSE	10:48:30
33	3271.500	CHIX	10:48:25
60	3271.500	CHIX	10:48:25
213	3272.500	LSE	10:48:24
477	3272.500	LSE	10:48:24
87	3272.500	CHIX	10:48:24
115	3272.500	BATE	10:46:09
94	3274.000	LSE	10:46:08
148	3274.000	LSE	10:46:08
153	3274.000	LSE	10:46:08
250	3273.500	LSE	10:46:08
90	3273.500	CHIX	10:46:08
173	3274.000	LSE	10:46:08
55	3274.000	LSE	10:46:08
86	3274.000	CHIX	10:46:08
109	3274.000	BATE	10:46:08
200	3274.000	LSE	10:45:26
127	3274.000	LSE	10:45:11
118	3274.000	LSE	10:45:10
216	3273.500	LSE	10:44:42
225	3272.000	LSE	10:44:02
437	3272.000	LSE	10:44:02
111	3272.500	BATE	10:43:54
69	3272.500	BATE	10:43:54
98	3272.500	CHIX	10:43:54
60	3272.500	LSE	10:43:53
237	3272.500	LSE	10:43:53
197	3272.500	LSE	10:43:53
29	3272.500	LSE	10:43:53
80	3272.500	BATE	10:43:53
105	3272.500	LSE	10:43:53
162	3273.000	CHIX	10:43:53
146	3273.000	CHIX	10:43:53
242	3272.500	LSE	10:41:27
110	3272.500	CHIX	10:41:27
406	3272.500	LSE	10:41:27
26	3271.500	LSE	10:40:41
110	3271.500	LSE	10:40:32
25	3271.500	LSE	10:40:32
26	3271.500	LSE	10:40:32
20	3271.500	LSE	10:40:32
130	3271.500	LSE	10:40:32
522	3268.500	LSE	10:39:00
12	3268.500	CHIX	10:39:00
33	3268.500	CHIX	10:39:00
39	3268.500	CHIX	10:39:00
114	3268.500	BATE	10:39:00
14	3268.500	LSE	10:39:00
130	3268.500	LSE	10:39:00
51	3269.000	CHIX	10:39:00
20	3269.000	CHIX	10:39:00
26	3269.000	CHIX	10:39:00
606	3269.000	LSE	10:39:00
26	3269.000	LSE	10:39:00
130	3269.500	CHIX	10:38:55
16	3269.000	LSE	10:38:49
25	3268.000	LSE	10:36:29
91	3268.500	CHIX	10:34:48
107	3269.000	BATE	10:34:48
96	3269.500	CHIX	10:34:07
278	3270.000	LSE	10:34:06
372	3270.000	LSE	10:34:06
627	3270.000	LSE	10:34:06
82	3269.000	CHIX	10:33:19
102	3269.500	BATE	10:33:18
177	3269.500	LSE	10:33:18
305	3269.500	LSE	10:33:18
83	3269.500	LSE	10:33:18
82	3270.000	CHIX	10:32:46
240	3269.500	LSE	10:31:18
240	3269.500	LSE	10:31:18
116	3269.500	LSE	10:31:18
638	3270.000	LSE	10:31:18
84	3270.000	CHIX	10:31:18
120	3270.000	BATE	10:31:18
109	3270.000	BATE	10:31:18
16	3270.500	CHIX	10:31:02
90	3270.500	CHIX	10:31:02
765	3270.500	LSE	10:31:02
82	3270.500	CHIX	10:31:02
257	3270.500	CHIX	10:31:02
581	3269.500	LSE	10:27:07
93	3269.500	CHIX	10:27:07
101	3269.500	BATE	10:27:07
91	3270.500	CHIX	10:24:54
116	3270.500	BATE	10:24:48
613	3271.000	LSE	10:24:48
311	3271.500	LSE	10:23:54
363	3271.500	LSE	10:23:54
95	3271.000	CHIX	10:23:09
116	3271.000	LSE	10:23:09
250	3271.000	LSE	10:23:09
20	3271.000	LSE	10:23:09
247	3271.000	LSE	10:23:09
48	3271.000	BATE	10:23:09
100	3270.500	BATE	10:23:09
53	3270.500	CHIX	10:23:09
100	3270.500	CHIX	10:23:09
81	3270.500	CHIX	10:23:09
646	3271.000	LSE	10:23:09
82	3271.000	CHIX	10:23:09
96	3271.000	CHIX	10:23:09
8	3271.000	CHIX	10:23:09
137	3271.000	BATE	10:23:09
118	3271.000	BATE	10:23:09
124	3271.000	BATE	10:20:34
174	3271.000	CHIX	10:20:34
116	3270.000	LSE	10:19:33
100	3270.000	LSE	10:19:33
106	3270.500	CHIX	10:19:04
348	3270.000	LSE	10:18:14
498	3270.500	LSE	10:18:04
119	3270.500	LSE	10:18:04
164	3270.500	CHIX	10:18:04
185	3270.500	CHIX	10:18:04
642	3270.500	LSE	10:15:46
98	3268.500	CHIX	10:14:04
106	3268.500	BATE	10:14:04
87	3269.000	CHIX	10:14:04
626	3269.000	LSE	10:14:04
2	3269.000	CHIX	10:13:27
591	3269.500	LSE	10:12:04
98	3269.500	CHIX	10:12:04
109	3270.000	BATE	10:11:45
661	3270.500	LSE	10:11:29
122	3270.500	BATE	10:11:29
94	3271.000	CHIX	10:11:14
83	3271.000	CHIX	10:11:14
661	3271.000	LSE	10:11:14
92	3271.000	CHIX	10:11:14
97	3270.000	CHIX	10:09:53
652	3270.000	LSE	10:09:53
117	3270.000	BATE	10:09:53
92	3270.000	CHIX	10:09:53
329	3270.000	LSE	10:09:29
238	3270.000	LSE	10:08:19
693	3271.000	LSE	10:07:59
77	3271.000	LSE	10:07:59
106	3271.000	BATE	10:07:59
97	3271.000	CHIX	10:07:59
107	3271.000	BATE	10:07:59
590	3271.000	LSE	10:07:59
113	3272.000	CHIX	10:07:57
97	3272.000	CHIX	10:06:57
148	3271.000	LSE	10:06:26
153	3271.000	LSE	10:06:26
115	3269.500	BATE	10:04:31
38	3269.500	BATE	10:04:31
94	3269.500	CHIX	10:04:31
81	3269.500	BATE	10:04:31
616	3269.500	LSE	10:04:31
81	3269.500	CHIX	10:04:31
20	3269.500	BATE	10:04:31
89	3269.500	BATE	10:04:31
793	3269.500	LSE	10:04:31
672	3270.000	LSE	10:04:20
85	3270.000	CHIX	10:04:07
99	3270.000	CHIX	10:02:47
88	3270.000	CHIX	10:02:46
87	3270.000	CHIX	10:01:04
606	3266.500	LSE	09:59:41
91	3266.500	CHIX	09:58:28
153	3269.500	LSE	09:57:11
148	3269.000	LSE	09:57:11
153	3269.000	LSE	09:57:11
148	3269.500	LSE	09:57:11
75	3269.500	LSE	09:57:11
92	3269.500	CHIX	09:57:11
686	3270.000	LSE	09:56:50
109	3270.000	CHIX	09:56:50
110	3270.000	BATE	09:56:50
617	3271.000	LSE	09:56:50
98	3271.000	CHIX	09:56:50
60	3271.500	BATE	09:54:56
94	3271.500	CHIX	09:54:56
104	3271.500	BATE	09:54:56
11	3271.000	LSE	09:54:56
81	3271.500	CHIX	09:54:56
46	3271.500	BATE	09:54:55
111	3271.500	BATE	09:54:55
121	3271.500	BATE	09:54:55
579	3272.000	LSE	09:54:55
650	3272.000	LSE	09:54:55
172	3272.500	CHIX	09:54:10
84	3272.500	CHIX	09:53:10
123	3270.500	CHIX	09:52:11
75	3270.500	LSE	09:51:41
198	3270.500	LSE	09:51:41
414	3270.500	LSE	09:51:41
687	3270.500	LSE	09:51:19
83	3270.000	CHIX	09:49:03
559	3270.000	LSE	09:49:03
119	3270.000	BATE	09:49:03
625	3270.500	LSE	09:48:56
23	3270.500	LSE	09:48:56
230	3271.000	LSE	09:48:51
97	3269.500	CHIX	09:48:08
560	3269.500	LSE	09:48:04
97	3270.000	CHIX	09:47:46
496	3270.000	LSE	09:47:34
98	3270.000	CHIX	09:47:02
84	3270.000	CHIX	09:47:02
97	3269.500	CHIX	09:45:29
731	3269.500	LSE	09:45:29
108	3269.500	BATE	09:45:29
86	3270.000	CHIX	09:43:49
94	3270.500	CHIX	09:43:49
605	3270.500	LSE	09:43:49
118	3270.500	LSE	09:43:49
120	3270.500	BATE	09:43:49
90	3271.000	CHIX	09:43:22
117	3270.500	BATE	09:42:18
683	3270.000	LSE	09:40:46
94	3270.000	CHIX	09:40:46
454	3269.000	LSE	09:39:47
193	3269.000	LSE	09:39:47
108	3269.000	BATE	09:39:47
99	3269.000	CHIX	09:39:47
82	3269.500	CHIX	09:39:47
81	3268.500	CHIX	09:37:01
166	3269.000	LSE	09:37:00
502	3269.000	LSE	09:37:00
91	3269.500	CHIX	09:36:22
133	3271.000	LSE	09:35:23
234	3271.000	LSE	09:35:23
249	3271.000	LSE	09:35:23
96	3271.500	CHIX	09:35:16
109	3273.500	BATE	09:34:43
94	3274.000	CHIX	09:34:16
117	3274.500	BATE	09:34:16
121	3274.500	BATE	09:34:16
679	3274.500	LSE	09:34:16
669	3275.000	LSE	09:33:53
92	3275.000	CHIX	09:33:50
81	3275.000	CHIX	09:33:50
254	3275.000	LSE	09:33:03
305	3275.000	LSE	09:33:03
95	3274.000	CHIX	09:31:45
637	3274.500	LSE	09:31:44
309	3275.000	LSE	09:31:28
258	3275.000	LSE	09:31:28
381	3275.500	LSE	09:31:23
200	3275.500	LSE	09:31:23
215	3276.000	LSE	09:31:23
383	3276.000	LSE	09:31:23
258	3275.500	LSE	09:30:57
272	3275.500	LSE	09:30:57
153	3275.500	LSE	09:30:57
96	3276.000	CHIX	09:30:57
21	3274.500	BATE	09:30:18
100	3274.500	BATE	09:30:12
93	3275.000	CHIX	09:30:11
638	3275.500	LSE	09:30:11
19	3275.500	CHIX	09:30:11
125	3275.500	BATE	09:30:11
69	3275.500	CHIX	09:30:11
110	3275.000	BATE	09:28:46
90	3275.000	CHIX	09:28:46
153	3275.500	LSE	09:28:45
35	3275.500	LSE	09:28:45
220	3275.500	LSE	09:28:45
148	3275.500	LSE	09:28:45
99	3275.500	CHIX	09:28:45
599	3275.000	LSE	09:27:58
16	3275.000	LSE	09:27:58
84	3275.000	CHIX	09:27:58
35	3273.500	BATE	09:26:07
72	3273.500	BATE	09:26:07
318	3273.500	LSE	09:26:07
132	3273.500	LSE	09:25:37
168	3273.500	LSE	09:25:37
86	3274.000	CHIX	09:25:36
1	3274.000	CHIX	09:25:36
90	3274.000	CHIX	09:25:36
98	3273.500	CHIX	09:24:20
229	3274.000	LSE	09:24:19
236	3274.000	LSE	09:24:19
148	3274.000	LSE	09:24:19
99	3274.000	CHIX	09:24:19
98	3273.500	CHIX	09:23:12
358	3274.500	LSE	09:23:11
228	3274.500	LSE	09:23:11
279	3269.500	LSE	09:21:01
116	3269.500	LSE	09:21:01
200	3269.500	LSE	09:21:01
94	3270.000	CHIX	09:21:01
118	3270.000	BATE	09:21:01
106	3270.500	CHIX	09:21:01
132	3270.500	BATE	09:21:01
142	3270.500	BATE	09:21:01
98	3271.000	CHIX	09:20:51
82	3271.000	CHIX	09:20:51
624	3272.000	LSE	09:20:06
146	3272.000	BATE	09:19:10
97	3272.000	CHIX	09:19:10
133	3272.000	BATE	09:19:10
576	3272.500	LSE	09:18:44
571	3272.500	LSE	09:18:44
76	3269.000	BATE	09:17:49
47	3269.000	BATE	09:17:49
152	3269.000	LSE	09:17:49
270	3269.000	LSE	09:17:49
240	3269.000	LSE	09:17:49
116	3269.500	CHIX	09:17:49
159	3269.000	BATE	09:17:49
661	3269.000	LSE	09:17:49
91	3269.000	CHIX	09:17:49
682	3269.500	LSE	09:17:49
230	3269.500	CHIX	09:17:49
61	3269.500	CHIX	09:17:31
654	3267.500	LSE	09:15:31
110	3267.000	CHIX	09:14:45
81	3267.000	CHIX	09:14:45
127	3267.500	CHIX	09:14:26
124	3264.000	CHIX	09:12:28
581	3263.500	LSE	09:10:28
417	3264.500	LSE	09:10:12
163	3264.500	LSE	09:10:12
612	3265.000	LSE	09:10:12
110	3265.000	LSE	09:10:12
90	3265.000	CHIX	09:10:12
151	3265.000	BATE	09:10:12
638	3265.000	LSE	09:10:12
291	3265.000	CHIX	09:10:12
191	3265.000	BATE	09:10:12
198	3262.500	CHIX	09:07:59
96	3260.500	CHIX	09:06:45
91	3259.500	CHIX	09:05:51
32	3259.500	CHIX	09:05:50
39	3259.000	BATE	09:05:24
45	3259.000	BATE	09:05:24
39	3259.000	BATE	09:05:24
647	3259.000	LSE	09:05:24
145	3259.000	BATE	09:05:24
85	3259.500	CHIX	09:04:50
84	3260.000	CHIX	09:04:44
99	3260.000	CHIX	09:01:44
98	3260.500	CHIX	09:01:43
584	3261.000	LSE	09:01:43
285	3261.500	LSE	09:01:43
374	3261.500	LSE	09:01:43
104	3261.000	BATE	09:00:29
88	3262.000	CHIX	09:00:22
167	3262.000	CHIX	09:00:22
91	3262.000	CHIX	09:00:22
96	3262.000	CHIX	09:00:22
662	3262.500	LSE	09:00:22
3	3262.000	BATE	08:58:31
112	3262.000	BATE	08:58:31
109	3262.000	BATE	08:58:31
82	3262.500	CHIX	08:58:06
243	3263.000	LSE	08:58:05
430	3263.000	LSE	08:58:05
673	3263.000	LSE	08:57:24
88	3263.000	CHIX	08:57:24
123	3263.000	BATE	08:57:24
583	3264.000	LSE	08:57:23
594	3264.000	LSE	08:57:23
141	3264.000	CHIX	08:57:23
148	3262.000	LSE	08:55:36
153	3262.000	LSE	08:55:36
102	3262.500	CHIX	08:54:45
166	3262.500	LSE	08:54:45
471	3262.500	LSE	08:54:45
39	3262.500	LSE	08:54:23
89	3262.500	CHIX	08:54:04
410	3262.500	LSE	08:53:37
162	3262.500	LSE	08:53:37
109	3260.500	BATE	08:52:28
39	3262.000	LSE	08:52:28
153	3262.000	LSE	08:52:28
250	3262.000	LSE	08:52:28
250	3262.000	LSE	08:52:28
93	3262.000	CHIX	08:52:28
87	3261.500	CHIX	08:52:28
620	3262.000	LSE	08:52:28
94	3261.500	CHIX	08:52:28
673	3266.500	LSE	08:50:35
113	3267.000	BATE	08:50:35
110	3267.500	BATE	08:50:33
99	3267.500	CHIX	08:50:33
84	3269.000	CHIX	08:49:53
148	3269.500	LSE	08:49:52
25	3269.500	LSE	08:49:52
153	3269.500	LSE	08:49:52
250	3269.500	LSE	08:49:52
86	3269.500	CHIX	08:49:52
117	3269.500	BATE	08:49:52
99	3269.500	CHIX	08:49:52
459	3270.000	LSE	08:49:52
76	3270.000	LSE	08:49:23
146	3270.000	LSE	08:49:23
12	3270.000	CHIX	08:48:32
140	3270.000	CHIX	08:48:32
89	3267.500	CHIX	08:46:50
15	3268.000	LSE	08:46:50
148	3268.000	LSE	08:46:50
250	3268.000	LSE	08:46:50
270	3268.000	LSE	08:46:50
121	3269.000	BATE	08:45:57
153	3270.000	LSE	08:45:57
148	3270.000	LSE	08:45:57
250	3270.000	LSE	08:45:57
12	3270.000	LSE	08:45:57
90	3270.000	CHIX	08:45:57
470	3270.000	LSE	08:45:57
90	3270.000	CHIX	08:45:57
221	3270.000	LSE	08:45:56
85	3269.500	CHIX	08:44:50
112	3269.500	BATE	08:44:50
458	3270.500	LSE	08:44:48
126	3270.500	LSE	08:44:48
32	3270.500	LSE	08:44:48
16	3270.500	LSE	08:44:48
48	3270.500	LSE	08:44:48
104	3269.500	BATE	08:43:55
130	3269.500	BATE	08:43:55
190	3270.000	BATE	08:43:54
95	3270.000	CHIX	08:43:51
87	3270.000	CHIX	08:43:51
649	3270.000	LSE	08:43:51
90	3266.500	CHIX	08:42:07
639	3266.500	LSE	08:42:07
127	3266.500	CHIX	08:42:07
673	3266.500	LSE	08:42:07
89	3266.500	CHIX	08:42:07
92	3266.500	CHIX	08:42:07
120	3266.500	CHIX	08:42:07
83	3265.000	CHIX	08:40:28
114	3262.000	BATE	08:39:09
572	3262.500	LSE	08:39:09
97	3262.500	CHIX	08:39:09
92	3263.000	CHIX	08:37:43
571	3263.500	LSE	08:37:43
1	3265.500	CHIX	08:36:16
80	3265.500	CHIX	08:36:16
121	3266.500	BATE	08:36:00
89	3266.500	CHIX	08:36:00
102	3267.500	CHIX	08:35:32
133	3267.500	BATE	08:35:32
646	3267.500	LSE	08:35:32
117	3268.500	BATE	08:35:26
594	3269.000	LSE	08:35:26
94	3269.000	CHIX	08:35:26
112	3269.000	CHIX	08:35:26
88	3269.500	CHIX	08:34:39
98	3268.000	CHIX	08:33:44
624	3267.000	LSE	08:32:41
80	3264.000	CHIX	08:31:35
612	3265.000	LSE	08:31:26
600	3265.000	LSE	08:31:26
92	3265.500	CHIX	08:31:25
123	3268.500	BATE	08:30:41
106	3269.000	BATE	08:30:39
111	3269.000	LSE	08:30:39
465	3269.000	LSE	08:30:39
90	3270.000	CHIX	08:30:35
193	3270.000	CHIX	08:30:35
638	3269.500	LSE	08:30:35
100	3269.000	CHIX	08:29:21
136	3269.000	LSE	08:29:21
38	3264.000	CHIX	08:28:24
49	3265.000	BATE	08:28:21
19	3265.000	BATE	08:28:21
49	3265.000	BATE	08:28:21
94	3265.000	CHIX	08:28:21
142	3265.000	BATE	08:28:21
167	3265.500	LSE	08:28:21
500	3265.500	LSE	08:28:21
105	3264.500	BATE	08:27:30
127	3266.000	CHIX	08:27:27
99	3266.000	CHIX	08:27:27
74	3266.000	CHIX	08:27:27
80	3266.000	CHIX	08:27:27
89	3265.500	LSE	08:27:27
486	3265.500	LSE	08:27:27
124	3265.500	BATE	08:25:51
114	3265.500	BATE	08:25:51
86	3265.500	CHIX	08:25:51
290	3266.500	LSE	08:25:30
390	3266.500	LSE	08:25:30
110	3266.500	BATE	08:25:30
86	3267.000	CHIX	08:25:25
84	3267.000	CHIX	08:25:25
674	3264.500	LSE	08:24:36
176	3265.000	CHIX	08:24:36
69	3261.500	CHIX	08:23:32
24	3261.500	CHIX	08:23:32
91	3262.000	CHIX	08:23:16
434	3261.500	LSE	08:22:37
212	3261.500	LSE	08:22:37
111	3261.000	LSE	08:21:45
500	3261.000	LSE	08:21:45
96	3261.500	CHIX	08:21:12
365	3264.500	LSE	08:21:05
280	3264.500	LSE	08:21:05
104	3264.500	BATE	08:20:29
266	3265.000	LSE	08:20:29
300	3265.000	LSE	08:20:29
80	3266.000	CHIX	08:20:15
29	3266.000	CHIX	08:20:15
97	3265.500	CHIX	08:20:15
121	3265.500	BATE	08:20:15
96	3265.500	CHIX	08:20:15
82	3266.000	CHIX	08:20:12
675	3266.000	LSE	08:20:12
73	3265.000	BATE	08:19:26
562	3266.500	LSE	08:19:23
97	3266.000	CHIX	08:19:23
116	3266.500	BATE	08:19:23
108	3266.500	BATE	08:19:23
98	3266.500	CHIX	08:18:28
699	3266.500	LSE	08:18:28
90	3267.000	CHIX	08:18:26
122	3267.500	CHIX	08:18:18
91	3267.500	CHIX	08:17:56
455	3263.000	LSE	08:17:09
160	3263.000	LSE	08:17:09
94	3263.000	CHIX	08:17:09
94	3263.000	CHIX	08:17:09
140	3259.500	LSE	08:15:38
485	3259.500	LSE	08:15:38
106	3262.000	BATE	08:15:06
87	3262.500	CHIX	08:15:05
115	3263.500	BATE	08:14:56
631	3264.000	LSE	08:14:56
105	3265.000	BATE	08:14:40
128	3265.000	BATE	08:14:40
87	3265.000	CHIX	08:14:40
89	3265.000	CHIX	08:14:34
39	3265.000	CHIX	08:14:34
83	3265.500	CHIX	08:14:27
111	3265.500	BATE	08:14:27
59	3265.000	CHIX	08:14:10
276	3265.000	LSE	08:14:10
114	3265.000	CHIX	08:14:10
406	3265.000	LSE	08:14:10
94	3262.000	CHIX	08:12:47
587	3263.000	LSE	08:12:28
301	3263.000	LSE	08:12:28
487	3263.000	LSE	08:12:28
35	3263.000	LSE	08:12:28
246	3263.000	BATE	08:12:28
188	3263.000	CHIX	08:12:28
196	3263.000	BATE	08:12:28
774	3263.000	LSE	08:12:28
172	3263.000	LSE	08:12:28
93	3263.500	CHIX	08:12:15
82	3263.500	CHIX	08:12:07
620	3260.000	LSE	08:11:21
98	3260.000	CHIX	08:11:21
112	3261.500	CHIX	08:11:15
115	3260.500	BATE	08:11:15
432	3255.000	LSE	08:10:16
593	3254.500	LSE	08:10:07
99	3255.500	CHIX	08:10:07
97	3256.000	CHIX	08:10:07
647	3255.000	LSE	08:09:37
133	3251.000	CHIX	08:09:15
97	3250.500	CHIX	08:08:33
81	3250.500	CHIX	08:08:33
638	3250.500	LSE	08:08:33
117	3249.000	BATE	08:07:37
192	3249.500	LSE	08:07:37
500	3249.500	LSE	08:07:37
118	3249.000	BATE	08:07:04
98	3249.500	CHIX	08:07:03
279	3250.000	CHIX	08:07:03
652	3250.500	LSE	08:07:03
124	3249.000	BATE	08:05:56
123	3249.000	BATE	08:05:56
666	3249.500	LSE	08:05:40
93	3250.000	CHIX	08:05:26
90	3250.000	CHIX	08:05:26
83	3251.000	CHIX	08:05:16
138	3251.500	CHIX	08:05:16
253	3252.500	BATE	08:04:59
6	3253.000	CHIX	08:04:58
89	3253.000	CHIX	08:04:58
124	3253.500	BATE	08:04:56
615	3254.500	LSE	08:04:26
85	3256.000	CHIX	08:04:26
589	3256.500	LSE	08:04:19
765	3256.500	LSE	08:04:19
85	3257.000	CHIX	08:04:13
760	3257.000	LSE	08:04:13
565	3257.000	LSE	08:04:13
95	3257.000	CHIX	08:04:13
251	3258.000	CHIX	08:04:05
610	3250.000	LSE	08:02:47
4	3250.000	LSE	08:02:47
584	3250.000	LSE	08:02:44
104	3251.500	BATE	08:02:26
111	3251.500	BATE	08:02:26
113	3252.000	BATE	08:02:26
88	3251.500	CHIX	08:02:26
609	3255.500	LSE	08:02:13
61	3256.000	CHIX	08:02:07
96	3256.000	CHIX	08:02:07
144	3256.500	CHIX	08:02:07
658	3256.500	LSE	08:02:04
86	3256.000	CHIX	08:02:04
576	3256.500	LSE	08:02:04
83	3259.500	CHIX	08:01:38
78	3259.500	CHIX	08:01:38
79	3259.500	CHIX	08:01:33
93	3258.500	CHIX	08:01:15
95	3260.000	CHIX	08:01:14
290	3254.500	LSE	08:00:42
365	3254.500	LSE	08:00:42
15	3255.000	LSE	08:00:37
122	3255.000	LSE	08:00:37
490	3255.000	LSE	08:00:37
656	3261.000	LSE	08:00:17
561	3263.000	LSE	08:00:15
101	3263.000	LSE	08:00:15

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

POSQLLFFLZLFBBV

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

11 hours ago Compass Group
11 hours ago Rathbones Group
12 hours ago Sage Group
12 hours ago NATWEST GROUP
13 hours ago Kier Group

All directors dealings today