Transaction in Own Shares

RNS Number : 0982D

British American Tobacco PLC

01 March 2022

 

British American Tobacco p.l.c.

01 March 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	28 February 2022
Number of ordinary shares of 25 pence each purchased:	355,000
Highest price paid per share (pence):	3295.0p
Lowest price paid per share (pence):	3230.5p
Volume weighted average price paid per share (pence):	3259.1330p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 2,290,980,941 of its shares in Treasury. The Company has 165,640,718 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 28 February 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

[phone] / 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	28/02/2022	2 50,000	3,259.1116	LSE
British American Tobacco p.l.c.	GB0002875804	28/02/2022	60,000	3,259.1922	CHIX
British American Tobacco p.l.c.	GB0002875804	28/02/2022	45,000	3,259.1728	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
234	3262.500	LSE	16:24:06
28	3263.000	CHIX	16:23:59
39	3263.000	CHIX	16:23:59
83	3262.000	BATE	16:23:50
10	3260.500	CHIX	16:23:42
32	3260.500	CHIX	16:23:42
22	3260.500	CHIX	16:23:42
24	3260.500	CHIX	16:23:42
645	3261.000	LSE	16:23:36
13	3260.500	BATE	16:23:25
13	3260.500	BATE	16:23:25
85	3260.500	CHIX	16:23:25
74	3260.500	BATE	16:23:25
19	3260.500	BATE	16:23:25
632	3259.500	LSE	16:23:09
88	3259.000	CHIX	16:23:02
89	3261.000	CHIX	16:22:55
21	3262.000	BATE	16:22:48
92	3262.000	BATE	16:22:48
14	3262.000	BATE	16:22:48
16	3261.500	BATE	16:22:42
24	3261.500	BATE	16:22:42
25	3261.500	CHIX	16:22:42
170	3261.500	BATE	16:22:42
182	3261.500	CHIX	16:22:42
65	3262.000	LSE	16:22:38
7	3262.000	LSE	16:22:38
533	3262.000	LSE	16:22:38
24	3262.000	LSE	16:22:38
293	3262.000	LSE	16:22:38
11	3262.000	LSE	16:22:38
35	3261.500	LSE	16:22:25
81	3260.000	CHIX	16:22:12
605	3260.000	LSE	16:22:02
3	3259.500	BATE	16:21:59
2	3259.500	BATE	16:21:58
71	3259.500	BATE	16:21:58
8	3259.500	BATE	16:21:58
24	3259.500	BATE	16:21:58
13	3259.500	BATE	16:21:41
88	3259.500	BATE	16:21:40
97	3260.000	CHIX	16:21:30
557	3260.000	LSE	16:21:30
88	3260.000	CHIX	16:21:28
2	3259.000	CHIX	16:21:10
83	3260.000	CHIX	16:21:09
6	3260.000	CHIX	16:21:09
120	3260.000	BATE	16:21:00
490	3261.000	LSE	16:21:00
93	3261.000	LSE	16:21:00
108	3260.000	CHIX	16:20:57
3	3258.500	BATE	16:20:28
53	3258.500	BATE	16:20:28
59	3258.500	BATE	16:20:28
293	3259.000	LSE	16:20:28
84	3259.000	CHIX	16:20:28
106	3259.000	LSE	16:20:28
4	3259.000	LSE	16:20:28
200	3259.000	LSE	16:20:28
19	3257.000	CHIX	16:19:50
70	3257.000	CHIX	16:19:50
536	3257.000	LSE	16:19:41
96	3256.500	BATE	16:19:41
86	3257.500	CHIX	16:19:41
31	3257.500	BATE	16:19:41
48	3257.500	BATE	16:19:41
24	3257.500	BATE	16:19:41
86	3257.500	CHIX	16:19:28
397	3256.500	LSE	16:19:05
217	3256.500	LSE	16:19:05
29	3257.000	CHIX	16:19:05
55	3257.000	CHIX	16:19:00
226	3256.500	LSE	16:18:39
286	3256.500	LSE	16:18:39
100	3256.500	LSE	16:18:39
2	3252.500	BATE	16:18:10
97	3252.000	CHIX	16:18:10
21	3252.500	BATE	16:18:10
86	3252.500	BATE	16:17:56
94	3252.500	CHIX	16:17:56
546	3253.500	LSE	16:17:56
123	3253.500	BATE	16:17:56
96	3254.000	BATE	16:17:20
570	3254.000	LSE	16:17:20
122	3254.000	BATE	16:17:19
90	3254.000	CHIX	16:17:19
87	3254.000	CHIX	16:17:19
76	3254.500	CHIX	16:17:10
8	3254.500	CHIX	16:17:10
588	3254.000	LSE	16:16:49
95	3254.000	CHIX	16:16:17
95	3254.500	CHIX	16:16:08
109	3254.500	BATE	16:16:08
296	3255.000	LSE	16:16:02
243	3255.000	LSE	16:16:02
74	3255.000	BATE	16:15:57
14	3255.000	BATE	16:15:57
47	3255.000	CHIX	16:15:57
29	3255.000	CHIX	16:15:57
24	3255.000	BATE	16:15:57
18	3255.000	CHIX	16:15:57
118	3253.000	LSE	16:15:27
300	3253.000	LSE	16:15:27
174	3253.000	LSE	16:15:20
15	3253.500	CHIX	16:14:59
84	3253.500	CHIX	16:14:53
271	3255.500	LSE	16:14:31
106	3255.500	LSE	16:14:27
238	3255.500	LSE	16:14:27
1	3255.500	CHIX	16:14:27
97	3255.500	CHIX	16:14:26
282	3256.000	LSE	16:14:24
108	3255.500	BATE	16:14:07
18	3256.000	CHIX	16:13:59
71	3256.000	CHIX	16:13:59
438	3257.000	LSE	16:13:51
178	3257.000	LSE	16:13:41
85	3257.000	CHIX	16:13:20
123	3257.000	BATE	16:13:20
115	3257.000	CHIX	16:13:20
62	3258.000	BATE	16:13:01
619	3258.000	LSE	16:12:42
113	3257.500	BATE	16:12:29
87	3258.000	CHIX	16:12:24
123	3258.000	BATE	16:12:24
86	3258.000	CHIX	16:12:24
563	3258.000	LSE	16:12:24
100	3258.000	CHIX	16:12:24
82	3257.500	CHIX	16:11:58
102	3256.500	LSE	16:11:45
479	3256.500	LSE	16:11:45
86	3255.500	CHIX	16:10:56
486	3255.500	LSE	16:10:41
42	3255.500	LSE	16:10:41
124	3256.500	BATE	16:10:16
24	3256.500	BATE	16:10:16
68	3256.500	BATE	16:10:16
80	3256.500	CHIX	16:10:16
25	3256.500	CHIX	16:10:16
68	3256.500	CHIX	16:10:16
15	3256.500	BATE	16:10:15
106	3257.000	BATE	16:09:54
84	3257.000	CHIX	16:09:54
614	3257.000	LSE	16:09:49
102	3257.000	BATE	16:09:39
98	3257.000	CHIX	16:09:39
586	3258.000	LSE	16:09:32
250	3258.500	LSE	16:09:30
83	3256.000	CHIX	16:09:20
86	3255.000	CHIX	16:08:59
293	3256.000	LSE	16:08:57
30	3253.000	BATE	16:08:25
58	3253.000	BATE	16:08:25
87	3253.000	CHIX	16:08:25
111	3253.500	BATE	16:08:21
199	3253.500	LSE	16:08:21
137	3253.500	LSE	16:08:21
303	3253.500	LSE	16:08:21
90	3253.000	CHIX	16:08:00
114	3252.500	BATE	16:07:42
73	3252.500	CHIX	16:07:42
598	3252.500	LSE	16:07:36
50	3251.000	CHIX	16:07:09
48	3251.000	CHIX	16:07:09
122	3250.000	BATE	16:06:51
582	3250.000	LSE	16:06:48
92	3250.000	CHIX	16:06:48
78	3249.500	BATE	16:06:02
12	3249.500	BATE	16:06:00
20	3249.500	BATE	16:06:00
4	3249.500	BATE	16:06:00
150	3249.500	CHIX	16:06:00
605	3249.500	LSE	16:05:44
80	3250.000	CHIX	16:05:42
39	3249.000	LSE	16:05:00
549	3249.000	LSE	16:05:00
138	3249.000	CHIX	16:05:00
123	3249.000	BATE	16:05:00
64	3249.000	LSE	16:05:00
102	3249.000	LSE	16:05:00
101	3249.000	LSE	16:05:00
30	3249.000	LSE	16:05:00
326	3249.000	LSE	16:04:16
6	3248.500	CHIX	16:04:16
89	3250.000	CHIX	16:04:16
603	3250.500	LSE	16:04:01
4	3250.000	BATE	16:03:26
27	3250.000	CHIX	16:03:26
71	3250.000	CHIX	16:03:26
119	3250.000	BATE	16:03:26
120	3250.000	BATE	16:03:26
98	3251.000	CHIX	16:03:10
93	3251.500	CHIX	16:03:10
19	3252.000	BATE	16:03:02
149	3252.000	BATE	16:02:54
352	3252.500	LSE	16:02:54
81	3252.500	CHIX	16:02:54
277	3252.500	LSE	16:02:54
83	3252.000	CHIX	16:02:54
619	3252.500	LSE	16:02:54
96	3250.500	CHIX	16:02:14
147	3249.500	BATE	16:02:07
241	3251.000	LSE	16:02:06
303	3251.000	LSE	16:02:06
82	3251.000	LSE	16:02:00
1	3249.000	CHIX	16:01:05
84	3249.000	CHIX	16:01:05
96	3249.000	CHIX	16:01:02
563	3250.000	LSE	16:01:02
56	3249.000	LSE	16:00:38
120	3249.000	LSE	16:00:38
478	3249.000	LSE	16:00:38
85	3249.000	CHIX	16:00:38
10	3249.500	BATE	16:00:00
96	3249.500	BATE	15:59:59
11	3249.500	BATE	15:59:59
109	3249.500	BATE	15:59:59
23	3249.500	BATE	15:59:59
24	3249.500	BATE	15:59:59
13	3249.500	BATE	15:59:59
51	3249.500	BATE	15:59:59
5	3249.500	BATE	15:59:59
92	3250.000	CHIX	15:59:59
139	3250.500	CHIX	15:59:54
528	3250.500	LSE	15:59:53
250	3250.000	LSE	15:59:16
250	3250.000	LSE	15:59:16
107	3249.500	BATE	15:59:04
76	3249.500	CHIX	15:58:52
19	3249.500	CHIX	15:58:51
588	3250.000	LSE	15:58:47
83	3250.000	CHIX	15:58:47
34	3250.500	CHIX	15:58:44
48	3250.500	CHIX	15:58:44
123	3250.500	BATE	15:58:44
145	3250.500	LSE	15:58:36
52	3250.500	CHIX	15:58:14
62	3250.500	CHIX	15:58:14
117	3249.500	BATE	15:58:04
619	3249.000	LSE	15:57:41
95	3249.000	CHIX	15:57:41
82	3249.000	CHIX	15:57:41
70	3247.000	LSE	15:57:04
280	3247.000	LSE	15:57:04
265	3247.000	LSE	15:57:04
85	3246.500	CHIX	15:56:12
509	3247.000	LSE	15:56:08
62	3247.000	LSE	15:56:06
122	3247.500	BATE	15:56:06
124	3248.000	CHIX	15:56:06
30	3248.500	BATE	15:56:00
97	3248.500	CHIX	15:56:00
73	3248.500	BATE	15:55:51
103	3249.000	BATE	15:55:50
521	3249.000	LSE	15:55:50
120	3249.000	LSE	15:55:50
634	3248.000	LSE	15:55:10
71	3247.500	BATE	15:55:07
104	3247.500	BATE	15:55:07
30	3247.500	CHIX	15:55:06
60	3247.500	CHIX	15:55:05
43	3248.000	CHIX	15:55:04
44	3248.000	CHIX	15:55:04
11	3247.500	BATE	15:55:04
274	3248.500	LSE	15:54:40
250	3248.500	LSE	15:54:40
80	3246.500	CHIX	15:54:34
87	3247.000	CHIX	15:54:29
121	3247.500	BATE	15:54:28
89	3247.500	CHIX	15:54:26
604	3244.500	LSE	15:53:30
54	3245.000	CHIX	15:53:22
39	3244.500	LSE	15:53:06
200	3244.500	LSE	15:53:06
196	3244.500	LSE	15:53:06
132	3244.500	LSE	15:53:06
82	3242.500	CHIX	15:52:09
95	3243.000	CHIX	15:52:08
218	3243.500	LSE	15:52:00
125	3243.500	LSE	15:52:00
245	3243.500	LSE	15:52:00
100	3243.000	BATE	15:52:00
49	3243.500	LSE	15:51:38
82	3243.000	CHIX	15:51:14
5	3243.000	CHIX	15:51:14
94	3243.500	BATE	15:51:09
22	3243.500	BATE	15:51:09
98	3243.500	CHIX	15:51:08
35	3244.000	BATE	15:51:08
13	3244.000	BATE	15:51:08
29	3244.000	BATE	15:51:08
23	3244.000	BATE	15:51:08
634	3245.500	LSE	15:51:07
210	3243.500	LSE	15:50:40
164	3243.500	BATE	15:50:40
86	3243.500	CHIX	15:50:40
220	3244.000	LSE	15:50:06
330	3244.000	LSE	15:50:06
81	3243.000	CHIX	15:49:49
145	3243.500	CHIX	15:49:36
544	3244.000	LSE	15:49:32
76	3244.500	CHIX	15:49:05
5	3244.000	CHIX	15:48:57
47	3244.000	BATE	15:48:56
298	3244.000	LSE	15:48:53
26	3244.000	BATE	15:48:53
131	3244.000	BATE	15:48:53
119	3244.000	CHIX	15:48:53
93	3244.000	BATE	15:48:19
99	3243.500	CHIX	15:48:19
626	3244.500	LSE	15:48:14
279	3245.000	LSE	15:48:13
138	3244.000	CHIX	15:47:25
284	3244.500	LSE	15:47:17
285	3244.500	LSE	15:47:17
222	3245.000	LSE	15:47:11
114	3243.000	BATE	15:46:29
92	3243.500	CHIX	15:46:28
87	3244.000	CHIX	15:46:19
82	3244.000	CHIX	15:46:18
581	3244.000	LSE	15:45:58
132	3244.000	BATE	15:45:58
139	3244.500	BATE	15:45:50
26	3244.500	CHIX	15:45:50
62	3244.500	CHIX	15:45:50
11	3245.000	CHIX	15:45:11
51	3245.000	CHIX	15:45:09
70	3245.000	CHIX	15:45:09
589	3245.500	LSE	15:45:07
131	3246.000	LSE	15:45:06
130	3246.000	LSE	15:45:00
350	3246.000	LSE	15:45:00
86	3243.000	CHIX	15:44:02
105	3243.000	BATE	15:44:02
537	3243.500	LSE	15:44:00
250	3243.000	LSE	15:43:31
80	3243.500	CHIX	15:43:31
127	3243.000	CHIX	15:43:31
130	3243.000	BATE	15:43:16
608	3243.000	LSE	15:42:41
17	3243.000	CHIX	15:42:16
52	3243.000	CHIX	15:42:16
58	3243.000	BATE	15:42:16
13	3243.000	CHIX	15:42:16
56	3243.000	BATE	15:42:16
99	3243.500	CHIX	15:42:02
41	3243.500	BATE	15:42:02
32	3243.500	CHIX	15:42:02
77	3243.500	BATE	15:42:02
3	3243.500	BATE	15:42:02
41	3243.500	BATE	15:42:02
89	3244.000	CHIX	15:42:01
16	3243.500	CHIX	15:42:01
542	3244.000	LSE	15:42:01
113	3244.500	BATE	15:41:58
33	3243.500	CHIX	15:41:33
59	3243.500	BATE	15:41:33
99	3244.500	CHIX	15:41:26
580	3245.000	LSE	15:41:26
85	3243.000	CHIX	15:41:00
433	3243.000	LSE	15:40:49
194	3243.000	LSE	15:40:47
89	3241.500	CHIX	15:39:57
5	3242.000	CHIX	15:39:27
314	3241.500	LSE	15:39:27
215	3241.500	LSE	15:39:27
84	3242.500	CHIX	15:39:14
120	3243.000	BATE	15:38:55
80	3244.000	CHIX	15:38:55
24	3244.000	LSE	15:38:55
275	3244.000	LSE	15:38:55
304	3244.000	LSE	15:38:55
298	3245.500	LSE	15:38:35
87	3245.500	CHIX	15:38:02
103	3246.000	BATE	15:38:01
140	3246.500	BATE	15:38:00
280	3246.500	LSE	15:38:00
86	3246.500	CHIX	15:38:00
80	3246.500	CHIX	15:38:00
305	3246.500	LSE	15:37:58
81	3247.000	CHIX	15:37:13
118	3247.500	BATE	15:37:13
279	3248.000	LSE	15:37:12
32	3248.000	LSE	15:37:12
3	3247.000	BATE	15:36:47
23	3247.000	CHIX	15:36:46
69	3247.000	CHIX	15:36:46
84	3247.500	LSE	15:36:43
86	3247.500	CHIX	15:36:43
546	3247.500	LSE	15:36:43
112	3248.000	BATE	15:36:43
86	3248.000	CHIX	15:36:43
112	3248.000	BATE	15:36:43
10	3248.000	CHIX	15:36:43
80	3248.000	CHIX	15:36:33
564	3243.500	LSE	15:36:00
562	3244.000	LSE	15:35:43
99	3241.000	CHIX	15:34:53
585	3241.500	LSE	15:34:34
98	3240.000	CHIX	15:34:10
123	3240.000	BATE	15:33:49
96	3240.500	CHIX	15:33:49
105	3241.000	BATE	15:33:48
13	3241.500	BATE	15:33:38
96	3241.500	BATE	15:33:38
110	3241.500	CHIX	15:33:38
13	3241.500	BATE	15:33:38
499	3242.000	LSE	15:33:38
135	3242.000	LSE	15:33:38
122	3241.000	BATE	15:33:20
19	3239.500	LSE	15:32:46
213	3239.500	LSE	15:32:46
96	3239.500	CHIX	15:32:46
105	3239.500	CHIX	15:32:46
400	3239.500	LSE	15:32:36
98	3240.500	BATE	15:32:23
19	3240.500	BATE	15:32:23
641	3240.500	LSE	15:32:22
187	3238.500	CHIX	15:31:22
284	3239.000	LSE	15:31:00
260	3239.000	LSE	15:31:00
12	3238.500	LSE	15:31:00
300	3238.500	LSE	15:31:00
97	3237.000	CHIX	15:30:19
616	3237.500	LSE	15:29:57
113	3237.500	BATE	15:29:57
90	3238.000	CHIX	15:29:49
34	3238.000	LSE	15:29:31
87	3238.000	CHIX	15:29:31
97	3238.000	LSE	15:29:30
339	3238.000	LSE	15:29:30
64	3238.000	LSE	15:29:30
4	3238.500	CHIX	15:29:12
86	3238.500	CHIX	15:29:12
3	3238.500	CHIX	15:29:12
111	3238.500	BATE	15:28:47
20	3238.500	BATE	15:28:47
37	3238.500	CHIX	15:28:47
49	3238.500	CHIX	15:28:47
70	3238.500	BATE	15:28:47
570	3238.500	LSE	15:28:47
26	3238.500	BATE	15:28:47
73	3239.000	CHIX	15:28:15
5	3240.000	CHIX	15:28:08
626	3240.000	LSE	15:28:05
93	3238.500	CHIX	15:27:34
121	3238.500	BATE	15:27:34
4	3239.000	CHIX	15:26:58
84	3239.000	CHIX	15:26:58
109	3239.000	BATE	15:26:58
105	3239.500	BATE	15:26:57
311	3239.500	LSE	15:26:53
13	3239.500	LSE	15:26:53
263	3239.500	LSE	15:26:53
69	3239.500	CHIX	15:26:53
16	3239.500	CHIX	15:26:53
15	3239.500	CHIX	15:26:53
54	3239.500	CHIX	15:26:53
15	3239.500	CHIX	15:26:53
87	3240.000	CHIX	15:26:48
200	3240.000	LSE	15:26:39
117	3240.000	BATE	15:26:39
62	3239.000	BATE	15:26:15
91	3239.000	CHIX	15:25:56
544	3239.000	LSE	15:25:56
89	3236.000	CHIX	15:25:06
599	3236.000	LSE	15:25:06
140	3236.000	LSE	15:25:06
170	3236.000	LSE	15:25:06
79	3236.000	LSE	15:25:06
56	3236.000	CHIX	15:25:06
17	3236.000	CHIX	15:25:06
24	3236.000	CHIX	15:25:06
149	3236.000	LSE	15:25:00
93	3234.500	CHIX	15:23:38
604	3235.000	LSE	15:23:24
38	3235.500	BATE	15:23:16
15	3235.500	BATE	15:23:16
58	3235.500	BATE	15:23:16
94	3237.000	CHIX	15:23:03
533	3237.000	LSE	15:23:03
122	3237.000	BATE	15:23:03
84	3237.000	CHIX	15:23:03
122	3237.500	BATE	15:23:01
48	3237.500	BATE	15:23:01
63	3237.500	BATE	15:23:01
93	3237.500	CHIX	15:22:50
97	3237.500	CHIX	15:22:50
250	3237.000	LSE	15:22:37
647	3234.000	LSE	15:21:48
85	3234.000	CHIX	15:21:48
111	3234.000	BATE	15:21:19
570	3234.500	LSE	15:20:59
95	3234.500	CHIX	15:20:59
79	3236.500	CHIX	15:20:04
124	3236.500	CHIX	15:20:04
622	3236.500	LSE	15:20:04
103	3236.500	BATE	15:20:04
97	3236.500	BATE	15:20:04
10	3236.500	BATE	15:20:04
130	3237.000	LSE	15:20:03
390	3237.000	LSE	15:20:03
58	3237.000	LSE	15:20:03
62	3237.000	CHIX	15:20:03
78	3237.000	CHIX	15:20:03
592	3234.500	LSE	15:18:48
82	3234.000	CHIX	15:18:14
90	3234.500	CHIX	15:18:00
77	3234.500	BATE	15:18:00
18	3234.500	BATE	15:18:00
20	3234.500	BATE	15:18:00
18	3235.500	CHIX	15:17:55
65	3235.500	CHIX	15:17:55
573	3236.000	LSE	15:17:55
110	3234.500	BATE	15:17:03
189	3235.000	LSE	15:17:03
52	3235.000	LSE	15:17:02
64	3235.000	LSE	15:17:02
130	3235.000	LSE	15:17:02
199	3235.000	LSE	15:17:02
96	3235.500	CHIX	15:16:55
112	3235.500	BATE	15:16:55
95	3235.500	BATE	15:16:54
26	3235.500	BATE	15:16:54
8	3235.500	BATE	15:16:54
96	3235.500	CHIX	15:16:54
98	3236.500	CHIX	15:16:37
176	3236.500	LSE	15:16:37
378	3236.500	LSE	15:16:37
18	3234.500	BATE	15:16:07
87	3234.500	BATE	15:16:07
91	3236.000	CHIX	15:15:43
593	3237.000	LSE	15:15:41
82	3235.000	CHIX	15:15:04
553	3235.000	LSE	15:15:04
94	3235.000	CHIX	15:15:04
84	3236.000	CHIX	15:14:19
552	3236.500	LSE	15:14:18
32	3237.000	BATE	15:13:37
47	3237.000	BATE	15:13:37
32	3237.000	BATE	15:13:37
92	3237.500	CHIX	15:13:36
5	3239.500	CHIX	15:13:25
99	3239.500	CHIX	15:13:21
91	3239.500	CHIX	15:13:21
643	3240.000	LSE	15:13:21
120	3240.000	CHIX	15:13:21
117	3240.000	BATE	15:13:21
107	3240.000	BATE	15:13:21
116	3240.000	BATE	15:13:21
100	3240.000	BATE	15:13:21
582	3240.500	LSE	15:13:14
91	3240.500	CHIX	15:12:54
113	3240.000	BATE	15:12:40
96	3240.500	CHIX	15:12:40
592	3238.500	LSE	15:12:18
9	3235.500	CHIX	15:11:40
83	3235.500	CHIX	15:11:40
104	3234.500	BATE	15:11:20
618	3234.500	LSE	15:11:20
92	3234.500	CHIX	15:11:20
250	3235.500	LSE	15:11:17
87	3235.000	CHIX	15:11:17
240	3235.500	LSE	15:11:17
122	3233.000	LSE	15:10:43
629	3231.500	LSE	15:10:03
80	3231.500	CHIX	15:09:17
31	3232.500	BATE	15:09:13
74	3232.500	BATE	15:09:13
115	3233.000	CHIX	15:09:10
66	3233.000	BATE	15:09:10
14	3233.000	BATE	15:09:10
27	3233.000	BATE	15:09:10
169	3233.500	CHIX	15:09:10
17	3233.500	CHIX	15:09:10
449	3233.500	LSE	15:09:10
137	3233.500	LSE	15:09:10
2	3234.000	CHIX	15:09:04
84	3234.000	LSE	15:09:04
99	3234.000	LSE	15:09:04
33	3234.000	CHIX	15:09:04
340	3234.000	LSE	15:08:40
304	3234.000	LSE	15:08:40
132	3234.000	LSE	15:08:33
99	3230.500	CHIX	15:07:35
124	3233.500	BATE	15:07:05
298	3234.000	LSE	15:07:04
250	3234.000	LSE	15:07:04
122	3234.000	CHIX	15:07:04
455	3234.500	LSE	15:06:33
70	3234.500	LSE	15:06:32
116	3235.000	BATE	15:06:23
72	3236.500	CHIX	15:06:17
12	3236.500	CHIX	15:06:17
91	3237.000	CHIX	15:06:11
400	3237.000	LSE	15:06:07
190	3237.000	LSE	15:05:50
103	3237.500	BATE	15:05:38
114	3239.000	BATE	15:05:31
108	3240.000	BATE	15:05:25
98	3240.500	CHIX	15:05:22
83	3240.500	CHIX	15:05:21
92	3240.500	CHIX	15:05:21
532	3240.500	LSE	15:05:19
8	3241.500	BATE	15:04:35
92	3242.500	BATE	15:04:31
17	3242.500	BATE	15:04:31
102	3242.500	BATE	15:04:31
35	3242.500	BATE	15:04:31
20	3243.000	CHIX	15:04:29
72	3243.000	CHIX	15:04:29
9	3243.000	CHIX	15:04:29
77	3243.000	CHIX	15:04:29
164	3243.500	CHIX	15:04:29
527	3243.500	LSE	15:04:29
466	3243.500	LSE	15:04:29
174	3243.500	LSE	15:04:20
87	3244.000	CHIX	15:04:08
212	3244.500	LSE	15:04:08
510	3243.000	LSE	15:03:07
100	3243.000	LSE	15:03:07
93	3244.000	BATE	15:02:59
63	3244.500	CHIX	15:02:54
89	3244.500	CHIX	15:02:54
93	3245.000	BATE	15:02:54
28	3244.500	CHIX	15:02:54
14	3244.500	BATE	15:02:36
621	3245.000	LSE	15:02:36
101	3245.500	BATE	15:02:26
156	3245.500	CHIX	15:02:26
86	3246.000	CHIX	15:02:26
194	3246.000	LSE	15:02:21
398	3246.000	LSE	15:02:21
94	3246.000	BATE	15:02:16
11	3246.000	BATE	15:02:16
90	3247.000	CHIX	15:02:00
584	3248.500	LSE	15:01:37
96	3248.000	CHIX	15:01:22
20	3248.000	CHIX	15:01:22
315	3247.500	LSE	15:01:15
272	3247.500	LSE	15:01:15
47	3247.000	BATE	15:00:26
57	3247.000	BATE	15:00:25
126	3247.500	BATE	15:00:25
584	3248.500	LSE	15:00:20
122	3248.000	BATE	15:00:20
111	3248.000	BATE	15:00:20
112	3250.000	CHIX	15:00:14
103	3250.000	CHIX	15:00:14
21	3249.500	CHIX	15:00:13
283	3250.000	LSE	15:00:13
81	3250.000	LSE	15:00:12
120	3250.000	CHIX	15:00:10
190	3250.000	LSE	15:00:10
80	3250.500	CHIX	15:00:10
80	3248.000	CHIX	14:59:27
3	3248.500	CHIX	14:59:23
79	3248.500	BATE	14:59:22
40	3248.500	BATE	14:59:22
56	3249.000	LSE	14:59:20
12	3249.000	LSE	14:59:20
111	3249.000	LSE	14:59:20
193	3249.000	LSE	14:59:20
99	3249.000	LSE	14:59:20
41	3249.000	LSE	14:59:20
57	3249.000	LSE	14:59:20
203	3249.500	LSE	14:59:19
328	3249.500	LSE	14:59:19
87	3249.500	CHIX	14:59:16
97	3249.500	CHIX	14:59:07
6	3249.500	CHIX	14:59:06
577	3247.500	LSE	14:58:09
47	3247.500	BATE	14:57:32
475	3248.000	LSE	14:57:32
4	3247.500	BATE	14:57:32
61	3247.500	BATE	14:57:32
88	3248.000	CHIX	14:57:32
165	3248.000	LSE	14:57:28
113	3248.500	CHIX	14:57:22
600	3248.500	LSE	14:57:07
112	3248.500	BATE	14:57:07
82	3249.000	CHIX	14:57:05
101	3249.000	BATE	14:56:35
83	3249.000	CHIX	14:56:35
258	3249.500	LSE	14:56:35
305	3249.500	LSE	14:56:35
250	3250.000	LSE	14:56:31
585	3250.500	LSE	14:56:29
105	3250.500	LSE	14:56:27
642	3250.500	LSE	14:56:12
120	3251.000	CHIX	14:56:10
103	3250.500	BATE	14:56:10
576	3251.000	LSE	14:56:10
117	3250.500	BATE	14:56:10
560	3251.500	LSE	14:56:08
192	3251.000	LSE	14:55:47
161	3251.000	LSE	14:55:47
189	3251.000	LSE	14:55:47
597	3251.000	LSE	14:55:47
295	3252.500	LSE	14:55:22
287	3252.500	LSE	14:55:22
611	3252.500	LSE	14:55:22
89	3252.500	CHIX	14:55:11
533	3252.500	LSE	14:55:07
89	3252.500	LSE	14:55:07
621	3253.000	LSE	14:55:06
5	3253.000	CHIX	14:55:01
4	3252.500	CHIX	14:55:01
124	3253.500	CHIX	14:55:01
68	3253.500	CHIX	14:55:01
452	3253.000	LSE	14:54:45
84	3253.000	LSE	14:54:45
120	3252.500	BATE	14:54:06
19	3252.500	BATE	14:54:06
83	3252.500	BATE	14:54:06
83	3253.000	CHIX	14:54:05
560	3254.000	LSE	14:54:02
91	3254.500	CHIX	14:53:44
37	3254.500	CHIX	14:53:44
16	3254.500	CHIX	14:53:34
39	3254.500	CHIX	14:53:34
241	3256.500	LSE	14:53:11
395	3256.500	LSE	14:53:11
111	3258.000	BATE	14:52:59
91	3260.000	BATE	14:52:51
23	3260.000	BATE	14:52:51
87	3261.000	CHIX	14:52:36
5	3261.000	CHIX	14:52:36
82	3261.000	CHIX	14:52:36
17	3261.000	CHIX	14:52:36
29	3261.000	CHIX	14:52:36
42	3261.000	CHIX	14:52:36
49	3261.500	BATE	14:52:32
61	3261.500	BATE	14:52:32
13	3262.000	LSE	14:52:25
582	3262.000	LSE	14:52:25
6	3262.500	CHIX	14:52:05
386	3262.500	LSE	14:52:05
211	3262.500	LSE	14:52:05
81	3263.000	LSE	14:51:53
223	3263.000	BATE	14:51:45
95	3263.000	CHIX	14:51:45
94	3264.500	BATE	14:51:43
6	3264.500	BATE	14:51:43
121	3265.000	CHIX	14:51:34
41	3265.500	CHIX	14:51:28
41	3265.500	CHIX	14:51:28
99	3265.500	CHIX	14:51:28
456	3265.500	LSE	14:51:14
74	3265.500	LSE	14:51:14
543	3266.000	LSE	14:51:11
110	3266.000	CHIX	14:51:05
640	3264.500	LSE	14:50:45
195	3265.000	CHIX	14:50:44
89	3260.500	CHIX	14:49:43
103	3257.500	BATE	14:49:19
616	3258.000	LSE	14:49:19
118	3258.000	BATE	14:49:19
189	3258.000	LSE	14:49:19
337	3258.000	LSE	14:49:19
16	3258.000	BATE	14:48:24
100	3258.000	BATE	14:48:24
61	3259.000	BATE	14:48:20
59	3259.000	BATE	14:48:20
83	3259.500	CHIX	14:48:20
540	3260.000	LSE	14:48:12
102	3260.000	CHIX	14:48:12
91	3260.000	CHIX	14:48:12
609	3260.000	LSE	14:48:12
82	3260.500	CHIX	14:48:08
149	3260.500	LSE	14:47:35
154	3260.000	BATE	14:47:17
124	3260.500	BATE	14:47:17
86	3261.000	CHIX	14:47:17
100	3260.500	BATE	14:47:17
50	3260.500	BATE	14:47:17
71	3260.500	BATE	14:47:17
30	3261.000	CHIX	14:47:17
68	3261.000	CHIX	14:47:17
531	3261.500	LSE	14:47:10
566	3262.000	LSE	14:47:09
40	3261.500	CHIX	14:46:58
83	3261.500	CHIX	14:46:58
92	3261.500	CHIX	14:46:58
241	3261.500	LSE	14:46:29
250	3261.500	LSE	14:46:29
240	3261.500	LSE	14:46:29
603	3259.500	LSE	14:45:47
90	3258.500	CHIX	14:45:21
93	3259.500	CHIX	14:45:20
87	3260.000	BATE	14:45:00
50	3260.000	BATE	14:45:00
100	3261.000	LSE	14:45:00
100	3261.000	LSE	14:45:00
179	3261.000	LSE	14:45:00
31	3261.000	CHIX	14:45:00
250	3261.000	LSE	14:45:00
25	3261.000	CHIX	14:45:00
26	3261.000	CHIX	14:45:00
116	3261.000	CHIX	14:45:00
110	3261.000	CHIX	14:45:00
82	3261.500	CHIX	14:44:35
112	3261.500	BATE	14:44:35
145	3261.500	BATE	14:44:35
73	3262.000	LSE	14:44:34
153	3262.000	LSE	14:44:34
8	3262.500	CHIX	14:44:17
303	3262.000	LSE	14:44:13
102	3262.500	BATE	14:44:13
97	3262.500	CHIX	14:44:13
546	3263.000	LSE	14:44:05
546	3264.000	LSE	14:44:01
96	3263.000	CHIX	14:43:11
2	3263.000	LSE	14:43:11
135	3263.000	BATE	14:43:11
145	3263.000	CHIX	14:43:11
23	3263.000	BATE	14:43:11
56	3263.000	BATE	14:43:11
75	3263.000	CHIX	14:43:11
14	3263.000	BATE	14:43:11
22	3263.000	BATE	14:43:10
20	3263.000	BATE	14:43:10
590	3263.000	LSE	14:43:09
525	3262.000	LSE	14:42:36
22	3263.000	CHIX	14:42:33
27	3263.000	CHIX	14:42:32
211	3263.000	CHIX	14:42:32
93	3261.500	BATE	14:42:05
23	3261.500	BATE	14:42:05
109	3261.500	BATE	14:42:05
22	3261.500	BATE	14:42:05
488	3261.500	LSE	14:42:05
100	3261.500	LSE	14:42:01
7	3263.000	CHIX	14:41:56
70	3263.000	CHIX	14:41:55
530	3260.500	LSE	14:41:42
139	3260.000	CHIX	14:41:21
40	3260.000	BATE	14:41:21
83	3260.000	BATE	14:41:21
112	3261.000	BATE	14:41:19
6	3261.000	BATE	14:41:19
32	3260.000	BATE	14:41:03
59	3260.000	BATE	14:41:03
33	3260.000	BATE	14:41:03
125	3261.000	LSE	14:40:56
319	3261.000	LSE	14:40:56
125	3261.000	LSE	14:40:56
87	3258.500	CHIX	14:40:29
618	3260.000	LSE	14:40:28
80	3260.000	CHIX	14:40:28
82	3260.000	CHIX	14:40:28
382	3260.500	LSE	14:40:20
266	3260.500	LSE	14:40:20
5	3260.500	CHIX	14:40:14
92	3260.500	CHIX	14:40:14
250	3261.000	LSE	14:40:12
20	3260.500	CHIX	14:40:04
63	3260.500	CHIX	14:40:04
282	3262.500	LSE	14:40:01
332	3262.500	LSE	14:40:01
73	3258.000	CHIX	14:39:46
156	3251.000	LSE	14:38:53
390	3251.000	LSE	14:38:53
39	3251.000	LSE	14:38:53
93	3251.500	CHIX	14:38:53
473	3252.500	LSE	14:38:16
29	3252.500	LSE	14:38:16
94	3252.500	LSE	14:38:16
87	3253.500	CHIX	14:38:16
650	3257.500	LSE	14:37:59
14	3258.000	CHIX	14:37:51
30	3258.000	CHIX	14:37:51
33	3258.000	CHIX	14:37:51
18	3258.000	CHIX	14:37:51
101	3260.500	CHIX	14:37:42
143	3260.500	CHIX	14:37:42
103	3261.000	BATE	14:37:42
54	3261.500	CHIX	14:37:39
81	3261.500	CHIX	14:37:38
115	3261.500	BATE	14:37:38
105	3261.500	BATE	14:37:38
117	3261.500	BATE	14:37:38
104	3262.000	BATE	14:37:32
584	3262.500	LSE	14:37:27
92	3263.000	CHIX	14:37:27
684	3263.000	LSE	14:37:27
25	3263.500	CHIX	14:37:19
180	3262.000	BATE	14:37:04
611	3262.000	LSE	14:37:03
81	3263.000	CHIX	14:36:52
98	3262.500	CHIX	14:36:44
133	3262.000	BATE	14:36:21
63	3262.500	BATE	14:36:21
51	3262.500	BATE	14:36:21
596	3262.500	LSE	14:36:21
102	3262.500	CHIX	14:36:21
94	3262.500	CHIX	14:36:21
88	3263.000	CHIX	14:36:12
584	3261.500	LSE	14:36:04
99	3261.000	CHIX	14:35:52
543	3256.500	LSE	14:35:33
582	3251.500	LSE	14:35:02
93	3252.000	CHIX	14:35:01
619	3251.500	LSE	14:34:34
115	3252.500	BATE	14:34:22
8	3252.500	BATE	14:34:22
68	3253.500	CHIX	14:34:21
31	3253.500	LSE	14:34:21
20	3253.500	CHIX	14:34:21
97	3253.500	LSE	14:34:21
316	3253.500	LSE	14:34:21
136	3253.500	LSE	14:34:13
2	3254.000	CHIX	14:34:13
93	3254.000	CHIX	14:34:13
80	3254.000	CHIX	14:34:13
564	3255.500	LSE	14:34:03
90	3255.000	CHIX	14:33:40
13	3256.000	BATE	14:33:38
92	3256.000	BATE	14:33:38
27	3257.000	CHIX	14:33:37
44	3257.000	BATE	14:33:37
16	3257.000	BATE	14:33:37
44	3257.000	BATE	14:33:37
44	3257.000	CHIX	14:33:37
5	3257.000	BATE	14:33:37
14	3257.000	BATE	14:33:37
96	3257.000	BATE	14:33:37
52	3257.000	CHIX	14:33:37
197	3257.500	LSE	14:33:35
41	3258.500	CHIX	14:33:35
82	3258.500	CHIX	14:33:35
333	3257.500	LSE	14:33:34
1	3259.000	CHIX	14:33:33
159	3258.500	LSE	14:33:32
33	3258.500	LSE	14:33:32
250	3258.500	LSE	14:33:32
157	3259.000	CHIX	14:33:29
116	3258.000	BATE	14:33:10
41	3258.000	BATE	14:33:10
232	3258.000	BATE	14:33:10
144	3258.500	LSE	14:33:10
397	3258.500	LSE	14:33:10
107	3258.500	CHIX	14:33:10
62	3259.500	BATE	14:33:02
45	3260.000	CHIX	14:33:01
25	3260.000	CHIX	14:33:01
12	3260.000	CHIX	14:33:01
250	3260.000	LSE	14:33:01
212	3260.000	LSE	14:33:01
335	3260.000	LSE	14:33:01
90	3260.500	CHIX	14:32:59
200	3260.500	BATE	14:32:59
250	3260.500	LSE	14:32:59
85	3260.500	CHIX	14:32:53
85	3260.500	CHIX	14:32:49
25	3261.500	CHIX	14:32:48
250	3259.500	LSE	14:32:43
25	3260.000	CHIX	14:32:41
25	3260.000	CHIX	14:32:41
250	3260.000	LSE	14:32:41
300	3260.000	LSE	14:32:30
244	3260.000	LSE	14:32:30
96	3260.500	CHIX	14:32:29
188	3260.500	LSE	14:32:28
250	3260.500	LSE	14:32:28
98	3252.000	CHIX	14:32:02
400	3250.500	LSE	14:31:51
117	3250.500	BATE	14:31:41
62	3251.000	BATE	14:31:40
110	3251.500	BATE	14:31:40
636	3252.000	LSE	14:31:40
101	3248.000	CHIX	14:31:10
91	3248.000	CHIX	14:31:10
8	3248.000	CHIX	14:31:09
136	3248.000	CHIX	14:31:08
91	3249.000	CHIX	14:30:58
308	3249.500	LSE	14:30:56
289	3249.500	LSE	14:30:56
549	3250.000	LSE	14:30:56
578	3250.500	LSE	14:30:51
108	3239.500	BATE	14:30:02
97	3242.000	CHIX	14:30:00
61	3242.500	LSE	14:29:59
108	3242.500	LSE	14:29:59
438	3242.500	LSE	14:29:59
106	3242.500	LSE	14:29:59
430	3242.500	LSE	14:29:59
93	3242.500	CHIX	14:29:59
90	3242.500	CHIX	14:29:25
201	3244.000	CHIX	14:29:19
611	3244.000	LSE	14:29:19
60	3244.000	BATE	14:29:19
62	3244.000	BATE	14:29:19
561	3244.000	LSE	14:29:19
111	3244.000	BATE	14:29:19
108	3244.000	BATE	14:29:19
118	3244.500	BATE	14:29:16
121	3244.500	CHIX	14:28:16
412	3245.000	LSE	14:28:16
124	3245.000	LSE	14:28:16
91	3245.000	CHIX	14:28:16
403	3244.500	LSE	14:27:55
159	3244.500	LSE	14:27:55
89	3244.500	CHIX	14:27:55
117	3244.000	BATE	14:27:55
20	3245.000	CHIX	14:26:16
6	3245.000	CHIX	14:26:16
104	3245.000	CHIX	14:26:16
200	3245.000	LSE	14:26:16
230	3245.000	LSE	14:26:16
166	3245.500	LSE	14:26:16
6	3245.500	BATE	14:26:16
100	3245.500	BATE	14:26:16
115	3245.000	BATE	14:26:16
3	3245.000	BATE	14:26:16
14	3245.000	BATE	14:26:16
85	3245.000	BATE	14:26:16
163	3245.500	LSE	14:26:16
393	3245.500	LSE	14:26:16
2	3245.500	LSE	14:26:16
18	3245.500	CHIX	14:26:16
72	3245.500	CHIX	14:26:16
159	3245.500	LSE	14:25:40
81	3245.500	CHIX	14:25:40
90	3245.500	CHIX	14:25:40
391	3245.500	LSE	14:25:40
64	3246.000	CHIX	14:25:38
583	3245.500	LSE	14:24:58
92	3244.500	CHIX	14:22:58
88	3245.500	CHIX	14:22:57
547	3247.000	LSE	14:22:35
124	3246.500	CHIX	14:22:03
112	3246.500	BATE	14:22:03
140	3246.500	BATE	14:22:03
222	3247.000	LSE	14:21:36
385	3247.000	LSE	14:21:36
93	3248.000	CHIX	14:21:36
122	3247.500	BATE	14:21:36
81	3248.000	CHIX	14:21:36
584	3248.000	LSE	14:21:36
131	3248.000	CHIX	14:21:36
433	3246.500	LSE	14:18:30
112	3246.500	BATE	14:18:30
96	3246.000	CHIX	14:17:03
89	3246.000	CHIX	14:17:03
525	3246.000	LSE	14:17:03
104	3246.000	BATE	14:16:00
566	3246.500	LSE	14:16:00
45	3245.500	CHIX	14:14:33
36	3245.500	CHIX	14:14:33
87	3245.500	CHIX	14:14:33
10	3245.500	BATE	14:14:33
10	3245.500	BATE	14:14:33
17	3245.500	BATE	14:14:33
8	3245.500	BATE	14:14:33
68	3245.500	BATE	14:14:33
401	3247.500	LSE	14:13:51
250	3247.500	LSE	14:13:51
112	3246.000	BATE	14:12:56
88	3246.500	BATE	14:12:55
31	3246.500	BATE	14:12:55
610	3247.500	LSE	14:12:47
87	3247.500	CHIX	14:12:28
9	3247.500	CHIX	14:12:28
169	3247.500	CHIX	14:12:28
83	3246.500	CHIX	14:11:42
107	3247.000	LSE	14:11:42
419	3247.000	LSE	14:11:42
124	3246.000	BATE	14:09:08
134	3246.500	CHIX	14:08:56
85	3246.500	CHIX	14:08:56
607	3247.000	LSE	14:08:56
5	3247.000	BATE	14:08:08
93	3247.000	CHIX	14:08:08
163	3247.000	BATE	14:08:08
461	3247.000	LSE	14:07:05
82	3247.000	CHIX	14:07:05
137	3247.000	LSE	14:07:05
587	3247.000	LSE	14:06:02
84	3242.500	CHIX	14:04:41
114	3243.000	BATE	14:04:30
597	3243.500	LSE	14:04:30
92	3244.500	CHIX	14:04:10
85	3244.500	CHIX	14:04:10
103	3244.500	BATE	14:04:10
13	3245.000	CHIX	14:03:04
635	3245.000	LSE	14:02:53
4	3244.500	CHIX	14:01:34
139	3244.500	CHIX	14:01:34
110	3244.500	BATE	14:01:34
2	3244.500	BATE	14:01:08
82	3245.500	CHIX	14:00:49
113	3245.500	BATE	14:00:49
9	3245.500	BATE	14:00:49
104	3245.500	BATE	14:00:49
65	3245.500	CHIX	14:00:49
18	3245.500	CHIX	14:00:49
111	3245.500	BATE	14:00:49
99	3245.500	CHIX	14:00:49
581	3246.000	LSE	14:00:39
371	3246.500	LSE	14:00:36
249	3246.500	LSE	14:00:36
559	3245.000	LSE	13:57:59
96	3243.500	CHIX	13:57:35
93	3244.500	CHIX	13:56:46
104	3244.500	CHIX	13:56:46
92	3245.500	CHIX	13:56:39
553	3245.000	LSE	13:56:36
119	3245.000	BATE	13:56:36
55	3246.000	LSE	13:56:29
83	3246.000	LSE	13:56:29
260	3246.000	LSE	13:56:29
600	3241.500	LSE	13:53:29
74	3242.500	CHIX	13:53:21
12	3242.500	CHIX	13:53:21
106	3240.500	BATE	13:52:31
97	3241.000	CHIX	13:52:31
93	3241.500	CHIX	13:51:33
48	3241.500	BATE	13:51:33
586	3241.500	LSE	13:51:33
66	3241.500	BATE	13:51:26
582	3242.500	LSE	13:51:26
99	3243.000	CHIX	13:49:49
124	3244.000	BATE	13:49:40
90	3244.000	CHIX	13:49:40
56	3245.000	BATE	13:49:08
21	3245.000	BATE	13:49:08
15	3245.000	BATE	13:49:08
15	3245.000	BATE	13:49:08
49	3245.500	CHIX	13:49:02
649	3245.500	LSE	13:49:02
48	3245.500	CHIX	13:49:02
250	3246.500	LSE	13:48:38
83	3242.500	CHIX	13:46:53
99	3244.000	CHIX	13:46:44
100	3245.000	BATE	13:46:33
18	3245.000	LSE	13:45:31
603	3245.000	LSE	13:45:31
88	3245.500	CHIX	13:44:42
40	3245.500	CHIX	13:44:40
52	3245.500	CHIX	13:44:40
5	3246.000	BATE	13:44:31
56	3246.000	BATE	13:44:31
48	3246.000	BATE	13:44:31
82	3247.000	CHIX	13:44:20
31	3247.000	BATE	13:44:20
16	3247.000	BATE	13:44:20
36	3247.000	BATE	13:44:20
22	3247.000	BATE	13:44:20
16	3247.000	BATE	13:44:20
646	3248.000	LSE	13:44:04
101	3247.500	BATE	13:42:59
96	3248.000	CHIX	13:42:52
81	3248.000	CHIX	13:42:52
628	3248.500	LSE	13:42:52
72	3247.500	BATE	13:40:17
34	3247.500	BATE	13:40:17
82	3248.000	CHIX	13:40:05
562	3248.500	LSE	13:40:05
76	3249.000	BATE	13:40:01
35	3249.000	BATE	13:40:01
95	3249.500	CHIX	13:40:01
22	3249.500	CHIX	13:40:01
61	3249.500	CHIX	13:38:56
585	3249.500	LSE	13:38:56
650	3253.000	LSE	13:37:00
74	3252.500	CHIX	13:36:40
100	3252.500	CHIX	13:36:40
50	3252.500	BATE	13:36:40
43	3252.500	BATE	13:36:40
8	3252.500	BATE	13:36:40
19	3252.500	BATE	13:36:40
23	3253.000	BATE	13:36:40
97	3253.000	BATE	13:36:40
116	3253.000	BATE	13:36:40
86	3252.500	CHIX	13:35:20
579	3253.000	LSE	13:35:18
91	3253.000	CHIX	13:35:18
121	3253.500	CHIX	13:35:18
118	3253.000	BATE	13:34:12
122	3253.000	BATE	13:34:12
647	3253.000	LSE	13:34:12
250	3253.500	LSE	13:34:10
3	3250.500	CHIX	13:32:23
80	3250.500	CHIX	13:32:23
318	3250.500	LSE	13:32:23
285	3250.500	LSE	13:32:23
81	3250.500	CHIX	13:32:23
13	3250.500	LSE	13:32:23
50	3250.000	CHIX	13:31:04
34	3250.000	CHIX	13:31:04
130	3250.000	CHIX	13:30:43
122	3250.000	BATE	13:30:43
165	3250.500	BATE	13:30:13
270	3251.000	LSE	13:30:09
250	3251.000	LSE	13:30:09
91	3251.000	CHIX	13:30:09
173	3251.500	LSE	13:30:09
441	3251.500	LSE	13:30:09
94	3249.500	CHIX	13:29:32
96	3249.500	CHIX	13:28:39
550	3250.000	LSE	13:27:49
79	3246.500	LSE	13:24:30
543	3246.500	LSE	13:24:30
86	3247.500	CHIX	13:23:44
92	3249.000	CHIX	13:23:19
111	3249.000	BATE	13:23:07
646	3250.000	LSE	13:22:33
55	3249.500	CHIX	13:21:25
55	3249.500	BATE	13:21:25
91	3250.000	CHIX	13:21:25
384	3252.500	LSE	13:19:09
234	3252.500	LSE	13:19:09
112	3253.000	BATE	13:19:08
14	3253.000	CHIX	13:19:08
69	3253.000	CHIX	13:19:08
91	3255.000	CHIX	13:18:16
24	3257.000	CHIX	13:17:15
48	3257.000	CHIX	13:17:15
20	3257.000	CHIX	13:17:15
7	3258.000	BATE	13:16:42
647	3258.000	LSE	13:16:35
102	3258.000	BATE	13:16:35
625	3259.500	LSE	13:14:51
82	3259.500	CHIX	13:14:51
122	3259.500	BATE	13:14:51
24	3260.000	CHIX	13:14:38
72	3260.000	CHIX	13:14:38
103	3259.500	BATE	13:12:45
38	3259.500	CHIX	13:12:45
13	3259.500	BATE	13:12:45
48	3259.500	CHIX	13:12:45
550	3260.500	LSE	13:12:21
95	3260.000	CHIX	13:10:22
104	3260.500	BATE	13:10:18
81	3260.500	CHIX	13:10:18
577	3260.500	LSE	13:10:18
105	3261.500	BATE	13:08:40
72	3262.000	LSE	13:08:40
565	3262.000	LSE	13:08:40
94	3262.000	CHIX	13:08:40
99	3261.000	BATE	13:06:40
98	3261.000	CHIX	13:06:40
7	3261.000	BATE	13:06:40
94	3261.500	CHIX	13:05:29
563	3262.000	LSE	13:05:28
21	3262.000	BATE	13:05:28
116	3262.000	BATE	13:05:28
8	3262.000	BATE	13:05:28
76	3262.000	BATE	13:05:28
12	3262.500	BATE	13:05:14
81	3263.000	CHIX	13:05:05
605	3264.500	LSE	13:04:47
105	3264.500	LSE	13:04:29
77	3261.500	CHIX	13:02:07
11	3261.500	CHIX	13:02:07
7	3261.500	CHIX	13:02:07
599	3264.000	LSE	13:01:11
82	3263.500	CHIX	13:01:11
94	3264.500	CHIX	13:00:18
87	3270.000	CHIX	12:59:03
105	3271.000	BATE	12:58:37
120	3271.000	BATE	12:58:37
190	3271.000	LSE	12:58:36
65	3271.000	LSE	12:58:35
300	3271.000	LSE	12:58:34
86	3271.500	CHIX	12:57:38
92	3272.000	CHIX	12:57:21
16	3272.000	LSE	12:57:21
426	3272.000	LSE	12:57:21
194	3272.000	LSE	12:57:21
10	3272.000	BATE	12:56:28
95	3272.000	BATE	12:56:28
82	3272.000	CHIX	12:55:14
84	3272.000	BATE	12:55:14
19	3272.000	BATE	12:55:14
96	3272.500	CHIX	12:55:09
532	3270.500	LSE	12:54:10
6	3270.500	LSE	12:54:10
106	3268.500	BATE	12:51:22
83	3269.000	CHIX	12:51:21
142	3269.500	CHIX	12:51:21
380	3269.500	LSE	12:51:21
271	3269.500	LSE	12:51:21
36	3270.000	CHIX	12:51:02
51	3270.000	CHIX	12:51:02
2	3269.000	LSE	12:50:31
533	3269.000	LSE	12:50:31
108	3268.500	BATE	12:48:14
115	3268.500	BATE	12:48:14
137	3268.500	CHIX	12:47:30
340	3268.000	LSE	12:47:22
177	3268.000	LSE	12:47:22
20	3268.000	LSE	12:47:22
129	3268.000	BATE	12:45:17
468	3268.500	LSE	12:44:39
185	3268.500	LSE	12:44:39
91	3269.000	CHIX	12:44:34
4	3269.000	CHIX	12:44:34
140	3269.000	CHIX	12:44:34
530	3267.000	LSE	12:42:42
85	3270.000	CHIX	12:42:01
32	3271.000	CHIX	12:41:59
56	3270.500	CHIX	12:41:55
28	3270.500	CHIX	12:41:55
111	3268.500	BATE	12:41:17
463	3269.000	LSE	12:41:15
141	3269.000	LSE	12:41:15
215	3272.000	LSE	12:39:08
349	3272.000	LSE	12:39:08
93	3272.000	CHIX	12:39:08
109	3273.000	BATE	12:38:22
73	3276.000	BATE	12:37:56
44	3276.000	BATE	12:37:56
92	3277.000	CHIX	12:37:28
95	3277.000	CHIX	12:36:44
580	3278.000	LSE	12:36:25
109	3277.000	BATE	12:35:03
1	3277.000	BATE	12:35:03
81	3278.000	CHIX	12:35:03
107	3278.000	BATE	12:35:03
350	3278.500	LSE	12:34:58
206	3278.500	LSE	12:34:58
50	3279.000	CHIX	12:34:41
30	3279.000	CHIX	12:34:41
91	3279.000	CHIX	12:33:04
52	3279.000	BATE	12:32:35
58	3279.000	BATE	12:32:35
95	3279.500	CHIX	12:32:35
593	3280.000	LSE	12:32:24
524	3279.500	LSE	12:31:26
95	3279.500	CHIX	12:31:26
86	3279.500	CHIX	12:31:26
526	3277.500	LSE	12:28:59
5	3278.000	CHIX	12:27:20
122	3280.000	BATE	12:27:13
100	3281.000	BATE	12:27:10
88	3282.000	CHIX	12:26:59
2	3282.500	CHIX	12:26:58
126	3282.500	CHIX	12:26:40
535	3282.500	LSE	12:26:40
111	3276.000	BATE	12:23:49
7	3276.500	CHIX	12:23:10
86	3276.500	CHIX	12:23:08
243	3277.000	LSE	12:23:07
156	3277.000	BATE	12:23:06
302	3277.000	LSE	12:23:06
27	3277.000	LSE	12:23:06
15	3277.000	CHIX	12:23:06
68	3277.000	CHIX	12:23:06
138	3278.500	CHIX	12:22:08
126	3278.000	BATE	12:22:08
525	3278.500	LSE	12:22:08
104	3278.500	BATE	12:22:08
610	3271.000	LSE	12:19:15
42	3270.000	CHIX	12:18:24
53	3270.000	CHIX	12:18:24
529	3270.000	LSE	12:18:24
4	3270.000	CHIX	12:18:24
19	3270.000	CHIX	12:18:24
78	3270.000	CHIX	12:18:24
99	3268.000	CHIX	12:15:07
615	3268.000	LSE	12:14:05
228	3269.000	LSE	12:14:01
88	3267.500	CHIX	12:12:37
110	3268.500	BATE	12:12:35
543	3269.000	LSE	12:12:31
85	3269.000	CHIX	12:12:31
110	3269.000	BATE	12:12:31
30	3267.000	LSE	12:10:23
89	3267.000	CHIX	12:10:23
80	3267.500	CHIX	12:10:17
96	3267.500	CHIX	12:10:17
547	3268.000	LSE	12:10:17
101	3268.000	BATE	12:10:17
517	3267.000	LSE	12:08:32
30	3267.000	LSE	12:08:32
150	3267.000	LSE	12:07:39
8	3264.500	CHIX	12:06:26
74	3264.500	CHIX	12:06:26
107	3266.500	BATE	12:05:39
158	3269.000	BATE	12:05:30
85	3269.000	CHIX	12:05:29
85	3269.500	CHIX	12:05:11
581	3270.000	LSE	12:05:05
84	3270.000	CHIX	12:05:05
650	3268.500	LSE	12:04:08
160	3268.500	LSE	12:04:03
116	3266.000	BATE	12:02:52
95	3266.000	CHIX	12:02:52
99	3266.000	CHIX	12:02:52
105	3265.000	BATE	12:01:09
46	3265.500	CHIX	12:01:02
47	3265.500	CHIX	12:01:02
615	3266.000	LSE	12:00:53
599	3263.000	LSE	11:59:56
81	3263.000	CHIX	11:59:56
122	3264.500	BATE	11:58:44
83	3264.500	CHIX	11:58:44
98	3264.500	CHIX	11:58:44
102	3264.500	BATE	11:58:44
21	3264.500	BATE	11:58:44
446	3265.000	LSE	11:58:07
106	3265.000	LSE	11:58:07
84	3264.000	CHIX	11:56:31
92	3264.000	CHIX	11:56:31
636	3265.000	LSE	11:56:18
81	3260.000	CHIX	11:54:55
124	3260.000	BATE	11:54:55
534	3260.500	LSE	11:54:53
98	3262.000	CHIX	11:52:08
2	3262.000	BATE	11:51:39
101	3262.000	BATE	11:51:36
6	3262.000	BATE	11:51:36
118	3262.000	BATE	11:51:36
93	3262.500	CHIX	11:51:33
37	3263.000	CHIX	11:51:18
645	3263.000	LSE	11:51:18
57	3263.000	CHIX	11:51:18
244	3263.500	LSE	11:50:43
250	3263.500	LSE	11:50:43
12	3263.500	CHIX	11:50:34
95	3260.000	CHIX	11:48:09
103	3260.000	BATE	11:48:09
85	3260.000	CHIX	11:48:09
110	3260.000	BATE	11:48:09
407	3261.000	LSE	11:47:16
140	3261.000	LSE	11:47:16
4	3260.500	CHIX	11:46:20
60	3260.000	CHIX	11:45:15
21	3260.000	CHIX	11:45:15
313	3260.500	LSE	11:45:13
134	3260.500	LSE	11:45:13
124	3260.500	LSE	11:45:13
85	3260.000	CHIX	11:43:12
5	3262.000	CHIX	11:42:45
89	3263.000	CHIX	11:42:43
8	3264.000	LSE	11:42:07
63	3264.000	LSE	11:42:06
18	3264.000	LSE	11:42:06
56	3264.000	LSE	11:42:05
41	3264.000	LSE	11:42:05
143	3264.000	LSE	11:42:04
29	3264.000	LSE	11:42:03
47	3264.000	LSE	11:42:03
148	3264.000	LSE	11:42:01
112	3264.000	BATE	11:41:48
89	3264.500	CHIX	11:41:43
105	3264.500	BATE	11:41:43
537	3265.000	LSE	11:41:42
12	3265.000	LSE	11:40:51
87	3264.500	CHIX	11:39:14
75	3264.500	BATE	11:39:14
38	3264.500	BATE	11:39:14
42	3265.000	CHIX	11:39:03
555	3264.500	LSE	11:38:30
92	3264.500	CHIX	11:38:30
544	3265.000	LSE	11:37:31
95	3265.000	LSE	11:37:31
124	3265.000	BATE	11:37:31
82	3265.000	CHIX	11:37:31
147	3265.000	BATE	11:37:31
50	3265.000	CHIX	11:37:31
42	3265.000	CHIX	11:37:31
5	3265.000	LSE	11:36:56
57	3264.000	CHIX	11:36:06
627	3261.500	LSE	11:34:44
35	3261.500	CHIX	11:33:00
21	3261.500	CHIX	11:33:00
2	3261.500	CHIX	11:32:44
90	3261.500	CHIX	11:31:17
102	3261.500	BATE	11:31:17
228	3262.500	LSE	11:31:17
382	3262.500	LSE	11:31:17
4	3262.500	LSE	11:31:15
94	3262.000	CHIX	11:29:32
573	3264.000	LSE	11:29:07
90	3264.500	CHIX	11:28:04
87	3265.000	CHIX	11:27:40
85	3265.000	BATE	11:27:40
22	3265.000	BATE	11:27:40
85	3266.000	CHIX	11:27:27
531	3266.500	LSE	11:27:26
101	3266.500	LSE	11:27:26
61	3266.500	BATE	11:25:25
50	3266.500	BATE	11:25:25
4	3267.000	CHIX	11:24:54
90	3267.000	CHIX	11:24:54
112	3267.000	BATE	11:24:54
92	3267.000	BATE	11:24:54
22	3267.000	BATE	11:24:54
638	3267.500	LSE	11:24:16
89	3265.500	CHIX	11:23:03
80	3265.000	CHIX	11:22:22
83	3266.000	CHIX	11:22:16
527	3267.000	LSE	11:21:47
14	3267.000	LSE	11:21:47
90	3262.500	CHIX	11:19:56
441	3263.500	LSE	11:19:56
203	3263.500	LSE	11:19:56
99	3262.500	CHIX	11:19:19
114	3263.000	BATE	11:19:01
121	3263.000	BATE	11:19:01
82	3263.500	CHIX	11:18:42
623	3264.000	LSE	11:17:49
106	3265.500	BATE	11:16:07
172	3267.000	LSE	11:15:19
146	3267.000	LSE	11:15:19
250	3267.000	LSE	11:15:19
17	3267.000	CHIX	11:15:19
82	3267.000	CHIX	11:15:19
97	3267.000	CHIX	11:15:19
173	3267.000	CHIX	11:14:22
106	3267.500	BATE	11:14:22
116	3267.500	BATE	11:14:22
600	3267.500	LSE	11:14:22
82	3267.500	CHIX	11:12:59
587	3268.000	LSE	11:12:37
37	3268.000	LSE	11:12:37
260	3266.500	LSE	11:10:03
250	3266.500	LSE	11:10:03
140	3266.500	LSE	11:10:03
92	3266.500	CHIX	11:10:03
126	3266.500	CHIX	11:10:03
27	3266.500	CHIX	11:10:03
7	3267.000	BATE	11:09:56
25	3267.000	BATE	11:09:56
89	3267.000	BATE	11:09:56
94	3265.500	BATE	11:08:15
17	3265.500	BATE	11:08:15
99	3266.000	CHIX	11:08:14
25	3267.000	BATE	11:08:05
26	3267.500	LSE	11:08:05
36	3267.000	BATE	11:08:05
595	3267.500	LSE	11:08:05
39	3267.000	BATE	11:08:05
7	3268.000	CHIX	11:07:00
4	3268.000	CHIX	11:07:00
6	3267.500	CHIX	11:06:38
33	3267.500	CHIX	11:06:38
23	3267.500	CHIX	11:06:38
31	3267.500	CHIX	11:06:38
55	3267.500	CHIX	11:06:38
26	3267.500	CHIX	11:06:38
629	3268.000	LSE	11:06:38
25	3268.500	LSE	11:06:16
46	3267.500	CHIX	11:04:03
42	3267.500	CHIX	11:04:03
86	3267.500	CHIX	11:04:03
2	3269.000	CHIX	11:03:43
108	3268.500	BATE	11:03:35
119	3268.500	BATE	11:03:35
73	3269.500	LSE	11:03:28
571	3269.500	LSE	11:03:28
28	3269.500	BATE	11:03:28
95	3269.500	BATE	11:03:28
119	3269.500	BATE	11:03:28
72	3263.500	CHIX	11:01:47
27	3263.500	CHIX	11:01:47
528	3263.500	LSE	11:01:47
85	3262.500	CHIX	10:59:58
540	3263.000	LSE	10:59:58
88	3263.000	CHIX	10:59:58
615	3262.000	LSE	10:58:45
83	3262.500	CHIX	10:56:40
104	3262.500	BATE	10:56:40
55	3262.500	CHIX	10:56:40
30	3262.500	CHIX	10:56:40
406	3263.000	LSE	10:56:24
212	3263.000	LSE	10:54:58
397	3263.000	LSE	10:54:58
86	3263.000	CHIX	10:54:29
127	3262.500	BATE	10:52:52
112	3262.500	BATE	10:52:52
108	3262.500	BATE	10:52:52
86	3262.500	CHIX	10:52:52
85	3263.500	CHIX	10:51:48
42	3263.500	CHIX	10:51:48
4	3263.000	CHIX	10:51:48
629	3263.500	LSE	10:51:37
102	3262.500	BATE	10:51:37
97	3263.500	CHIX	10:51:37
524	3262.000	LSE	10:50:46
100	3262.000	LSE	10:50:46
93	3259.500	CHIX	10:49:25
109	3259.500	CHIX	10:49:25
625	3257.000	LSE	10:46:36
249	3255.000	LSE	10:46:00
91	3255.000	CHIX	10:46:00
331	3255.000	LSE	10:46:00
105	3255.000	CHIX	10:46:00
103	3251.500	BATE	10:43:09
474	3252.000	LSE	10:43:06
22	3252.000	LSE	10:43:05
31	3252.000	LSE	10:42:43
98	3252.500	CHIX	10:40:49
87	3253.500	CHIX	10:40:49
100	3253.500	BATE	10:40:49
77	3253.500	BATE	10:40:49
36	3253.500	BATE	10:40:20
50	3253.500	BATE	10:40:20
29	3253.500	BATE	10:40:20
15	3253.500	BATE	10:40:20
106	3254.000	LSE	10:39:40
282	3254.000	LSE	10:39:40
191	3254.000	LSE	10:39:40
80	3254.500	CHIX	10:39:38
620	3257.000	LSE	10:37:53
93	3258.500	CHIX	10:37:13
23	3258.000	CHIX	10:36:03
71	3258.000	CHIX	10:36:03
116	3259.000	BATE	10:35:49
22	3259.000	BATE	10:35:49
38	3259.000	BATE	10:35:49
39	3259.000	BATE	10:35:49
22	3259.000	BATE	10:35:49
91	3260.000	CHIX	10:35:49
85	3260.000	CHIX	10:35:48
95	3260.000	CHIX	10:35:48
609	3260.500	LSE	10:35:45
620	3261.000	LSE	10:35:36
580	3258.000	LSE	10:32:06
84	3259.000	BATE	10:30:40
39	3259.000	BATE	10:30:40
83	3259.500	CHIX	10:30:40
98	3259.500	CHIX	10:30:40
650	3258.500	LSE	10:28:50
96	3258.500	CHIX	10:28:50
193	3262.000	LSE	10:26:55
250	3262.000	LSE	10:26:55
134	3262.000	LSE	10:26:55
89	3262.000	CHIX	10:26:55
121	3261.500	BATE	10:26:55
109	3264.000	BATE	10:25:41
88	3264.000	CHIX	10:25:41
604	3264.000	LSE	10:25:41
120	3264.000	BATE	10:25:41
80	3264.000	CHIX	10:25:41
34	3264.000	BATE	10:25:41
195	3264.000	LSE	10:24:35
9	3264.000	BATE	10:24:35
230	3264.000	CHIX	10:24:35
34	3264.000	BATE	10:24:35
42	3264.000	BATE	10:24:35
62	3264.000	CHIX	10:22:57
34	3264.000	CHIX	10:22:57
633	3264.000	LSE	10:22:57
69	3263.000	BATE	10:21:16
19	3263.000	BATE	10:21:16
114	3263.000	BATE	10:21:16
583	3264.000	LSE	10:19:43
3	3264.000	CHIX	10:19:43
80	3264.000	CHIX	10:19:43
36	3264.000	CHIX	10:19:43
153	3264.000	CHIX	10:19:43
409	3264.000	LSE	10:19:43
311	3264.000	LSE	10:19:43
535	3262.500	LSE	10:16:48
123	3262.000	BATE	10:16:18
97	3262.500	CHIX	10:16:17
108	3263.500	BATE	10:15:50
81	3263.500	CHIX	10:15:50
16	3263.500	CHIX	10:15:50
620	3265.500	LSE	10:15:11
28	3265.500	BATE	10:14:24
32	3265.500	BATE	10:14:24
43	3265.500	BATE	10:14:24
88	3266.500	CHIX	10:14:18
541	3267.500	LSE	10:14:07
98	3266.500	CHIX	10:12:56
80	3267.500	CHIX	10:12:48
27	3267.500	CHIX	10:12:48
640	3268.000	LSE	10:12:37
116	3265.500	BATE	10:10:43
94	3267.000	CHIX	10:10:38
94	3270.000	CHIX	10:09:17
604	3269.500	LSE	10:09:04
28	3271.000	BATE	10:08:41
95	3271.000	BATE	10:08:41
102	3271.000	BATE	10:08:41
61	3271.000	BATE	10:08:41
52	3271.000	BATE	10:08:41
93	3271.500	CHIX	10:08:41
649	3271.500	LSE	10:08:41
91	3271.500	CHIX	10:08:41
91	3272.000	CHIX	10:08:13
584	3272.000	LSE	10:07:13
80	3270.000	CHIX	10:04:57
10	3270.000	CHIX	10:04:57
295	3271.500	LSE	10:04:32
89	3271.500	CHIX	10:04:32
83	3271.500	CHIX	10:04:32
297	3271.500	LSE	10:04:20
3	3272.500	CHIX	10:04:20
5	3272.500	CHIX	10:04:20
93	3272.000	BATE	10:03:52
14	3272.000	BATE	10:03:52
95	3273.000	CHIX	10:03:00
67	3271.500	BATE	10:01:47
28	3271.500	BATE	10:01:47
27	3271.500	BATE	10:01:47
104	3273.000	BATE	10:01:33
526	3273.000	LSE	10:01:33
99	3272.500	CHIX	10:01:33
76	3273.500	CHIX	10:01:30
12	3273.500	CHIX	10:01:30
422	3273.000	LSE	10:00:30
140	3273.000	LSE	10:00:30
37	3273.500	LSE	10:00:30
498	3273.500	LSE	10:00:30
109	3268.500	BATE	09:58:23
4	3268.500	BATE	09:58:23
94	3271.000	CHIX	09:58:21
528	3276.500	LSE	09:56:39
15	3278.000	BATE	09:56:01
100	3278.000	BATE	09:56:01
93	3278.000	CHIX	09:56:01
81	3278.000	CHIX	09:56:01
110	3277.000	BATE	09:54:46
536	3277.000	LSE	09:54:46
97	3277.000	LSE	09:54:46
140	3278.500	BATE	09:53:50
27	3278.500	BATE	09:53:50
8	3278.500	BATE	09:53:50
174	3279.500	CHIX	09:53:34
90	3279.500	CHIX	09:53:34
309	3278.500	LSE	09:52:02
138	3278.500	LSE	09:52:02
200	3278.500	LSE	09:52:02
90	3278.000	CHIX	09:52:02
74	3279.000	LSE	09:51:19
34	3279.000	LSE	09:51:19
129	3279.000	LSE	09:51:19
91	3279.000	LSE	09:51:19
64	3279.000	LSE	09:51:19
191	3279.000	LSE	09:51:18
101	3277.500	BATE	09:50:09
84	3277.500	CHIX	09:49:39
546	3279.000	LSE	09:48:57
89	3278.500	CHIX	09:48:57
29	3284.000	CHIX	09:46:47
53	3284.000	CHIX	09:46:47
110	3284.500	CHIX	09:46:47
94	3284.500	BATE	09:46:47
29	3284.500	BATE	09:46:47
573	3284.500	LSE	09:46:47
11	3284.500	BATE	09:46:47
92	3284.500	BATE	09:46:47
31	3282.500	CHIX	09:45:08
61	3282.500	CHIX	09:45:05
87	3282.500	CHIX	09:45:05
22	3282.500	CHIX	09:45:05
7	3282.500	BATE	09:45:05
105	3282.500	BATE	09:45:05
81	3282.500	BATE	09:45:05
93	3282.500	CHIX	09:45:05
60	3282.500	BATE	09:45:05
636	3283.000	LSE	09:44:55
81	3281.500	CHIX	09:43:48
71	3281.000	BATE	09:43:48
13	3281.000	BATE	09:43:48
20	3281.000	BATE	09:43:48
13	3281.000	BATE	09:43:48
95	3281.500	LSE	09:43:48
500	3281.500	LSE	09:43:48
47	3277.500	CHIX	09:42:12
253	3275.500	LSE	09:40:57
360	3275.500	LSE	09:40:57
27	3274.000	BATE	09:38:25
27	3274.000	BATE	09:38:25
62	3274.000	BATE	09:38:25
584	3274.500	LSE	09:38:25
78	3274.500	CHIX	09:37:59
5	3274.500	CHIX	09:37:59
87	3274.000	CHIX	09:37:59
634	3272.500	LSE	09:36:39
16	3272.500	CHIX	09:36:10
18	3272.500	CHIX	09:36:10
20	3272.500	CHIX	09:36:10
44	3271.500	BATE	09:35:06
59	3271.500	BATE	09:35:04
48	3271.500	BATE	09:35:04
63	3271.500	BATE	09:35:04
36	3272.000	CHIX	09:35:03
50	3272.000	CHIX	09:35:03
37	3272.000	CHIX	09:35:03
81	3272.000	CHIX	09:35:03
57	3272.000	CHIX	09:35:03
94	3273.000	CHIX	09:34:54
449	3272.500	LSE	09:34:54
100	3272.500	LSE	09:34:54
487	3273.000	LSE	09:34:16
99	3273.000	LSE	09:34:16
115	3269.500	BATE	09:31:24
560	3270.000	LSE	09:31:24
86	3270.000	CHIX	09:31:24
578	3273.000	LSE	09:29:54
80	3273.500	CHIX	09:29:54
83	3275.500	CHIX	09:29:04
103	3276.500	BATE	09:29:04
89	3276.500	CHIX	09:29:04
115	3277.000	BATE	09:27:35
240	3277.500	LSE	09:27:34
377	3277.500	LSE	09:27:34
4	3277.500	CHIX	09:27:34
80	3277.500	CHIX	09:27:34
6	3277.500	CHIX	09:26:11
68	3276.500	CHIX	09:26:01
359	3278.000	LSE	09:25:48
250	3278.000	LSE	09:25:48
112	3279.000	BATE	09:25:12
94	3278.500	CHIX	09:25:12
248	3279.000	BATE	09:25:12
97	3280.500	CHIX	09:25:02
647	3280.000	LSE	09:24:15
632	3280.000	LSE	09:23:13
90	3280.000	CHIX	09:23:13
89	3281.000	CHIX	09:22:53
105	3277.000	BATE	09:21:43
89	3278.000	CHIX	09:21:43
105	3278.500	BATE	09:21:43
95	3278.500	CHIX	09:21:43
167	3278.500	BATE	09:21:43
570	3279.000	LSE	09:21:41
80	3274.000	LSE	09:20:00
570	3274.000	LSE	09:20:00
95	3274.000	CHIX	09:18:37
95	3274.500	CHIX	09:18:33
550	3274.000	LSE	09:17:52
33	3274.000	LSE	09:17:52
84	3274.500	CHIX	09:17:52
8	3273.000	CHIX	09:16:35
82	3273.000	CHIX	09:16:35
112	3273.500	CHIX	09:16:26
641	3275.000	LSE	09:16:17
60	3274.000	CHIX	09:16:00
67	3269.500	BATE	09:15:17
14	3269.500	BATE	09:15:17
25	3269.500	BATE	09:15:17
48	3269.500	BATE	09:15:17
67	3269.500	BATE	09:15:17
567	3269.000	LSE	09:14:26
23	3267.000	CHIX	09:13:20
58	3267.000	CHIX	09:13:20
1	3267.500	BATE	09:12:51
34	3267.500	BATE	09:12:51
26	3267.500	BATE	09:12:51
45	3267.500	BATE	09:12:51
13	3267.500	BATE	09:12:51
614	3268.000	LSE	09:12:51
92	3268.000	CHIX	09:12:51
27	3266.500	BATE	09:11:42
23	3266.500	BATE	09:11:42
93	3266.500	CHIX	09:11:42
8	3266.500	BATE	09:11:42
8	3266.500	BATE	09:11:42
8	3266.500	BATE	09:11:42
31	3266.500	BATE	09:11:42
86	3267.000	CHIX	09:11:29
652	3267.000	LSE	09:11:29
471	3266.000	LSE	09:10:03
101	3266.000	LSE	09:10:03
95	3267.000	CHIX	09:08:58
598	3269.000	LSE	09:07:57
23	3269.000	CHIX	09:07:57
74	3269.000	CHIX	09:07:57
111	3271.000	BATE	09:07:30
92	3272.500	CHIX	09:07:17
617	3274.500	LSE	09:07:12
104	3268.500	BATE	09:05:39
83	3269.000	CHIX	09:05:33
101	3269.500	BATE	09:05:22
15	3271.000	LSE	09:05:00
22	3271.000	LSE	09:05:00
22	3271.000	LSE	09:05:00
244	3271.000	LSE	09:05:00
250	3270.500	LSE	09:05:00
85	3270.000	CHIX	09:05:00
97	3270.000	CHIX	09:05:00
4	3271.500	CHIX	09:04:36
582	3269.500	LSE	09:03:35
105	3269.500	BATE	09:03:31
23	3270.500	CHIX	09:03:05
76	3270.500	CHIX	09:03:05
28	3272.000	BATE	09:02:30
96	3272.000	CHIX	09:02:30
13	3272.000	BATE	09:02:30
14	3272.000	BATE	09:02:30
16	3272.000	BATE	09:02:30
62	3272.000	BATE	09:02:30
79	3272.000	BATE	09:02:30
40	3272.000	BATE	09:02:30
60	3272.000	BATE	09:02:30
653	3272.500	LSE	09:02:30
97	3272.500	CHIX	09:02:30
86	3272.500	CHIX	09:02:30
140	3273.000	LSE	09:02:14
14	3273.000	LSE	09:02:14
220	3273.000	LSE	09:02:14
250	3273.000	LSE	09:02:14
13	3268.500	CHIX	09:00:12
92	3268.000	CHIX	09:00:12
635	3270.000	LSE	08:59:48
34	3268.500	BATE	08:59:22
74	3268.500	BATE	08:59:22
100	3270.500	CHIX	08:58:57
641	3270.000	LSE	08:57:46
2	3268.500	CHIX	08:56:56
97	3268.500	CHIX	08:56:56
118	3270.000	BATE	08:56:23
15	3270.000	CHIX	08:56:23
17	3270.000	CHIX	08:56:23
57	3270.000	CHIX	08:56:23
575	3271.000	LSE	08:56:23
94	3272.000	CHIX	08:54:39
586	3272.000	LSE	08:54:39
96	3272.000	CHIX	08:54:39
118	3272.500	BATE	08:53:59
102	3274.000	BATE	08:53:54
105	3273.500	BATE	08:53:14
105	3274.000	BATE	08:53:14
632	3275.000	LSE	08:52:56
79	3276.000	CHIX	08:52:50
54	3276.000	CHIX	08:52:50
647	3276.500	LSE	08:52:41
36	3276.000	CHIX	08:52:41
51	3276.000	CHIX	08:52:41
91	3275.500	CHIX	08:52:06
110	3276.000	CHIX	08:51:41
4	3276.000	CHIX	08:51:41
306	3273.000	LSE	08:50:46
183	3273.000	LSE	08:50:46
135	3273.000	LSE	08:50:46
91	3268.500	CHIX	08:49:26
111	3268.500	BATE	08:49:26
384	3271.000	LSE	08:48:37
150	3271.000	LSE	08:48:37
86	3270.000	CHIX	08:47:46
111	3270.500	BATE	08:47:46
93	3271.500	CHIX	08:47:40
108	3272.000	BATE	08:47:29
100	3272.500	BATE	08:47:29
81	3272.500	CHIX	08:47:29
93	3272.500	CHIX	08:47:29
565	3273.500	LSE	08:47:11
113	3272.000	BATE	08:46:11
87	3272.000	CHIX	08:46:11
94	3273.000	CHIX	08:46:05
533	3273.500	LSE	08:46:05
641	3269.500	LSE	08:45:07
92	3267.000	CHIX	08:43:23
34	3267.000	BATE	08:43:23
10	3267.000	BATE	08:43:21
66	3267.000	BATE	08:43:21
83	3269.000	CHIX	08:43:09
597	3269.000	LSE	08:42:55
149	3263.500	BATE	08:41:59
82	3264.000	CHIX	08:41:59
123	3264.000	BATE	08:41:53
544	3265.000	LSE	08:41:20
531	3264.000	LSE	08:39:56
89	3264.000	CHIX	08:39:40
14	3265.500	CHIX	08:39:30
78	3265.500	CHIX	08:39:30
81	3268.000	CHIX	08:39:10
118	3270.500	BATE	08:38:59
95	3271.500	CHIX	08:38:54
539	3273.000	LSE	08:38:43
105	3269.500	LSE	08:37:46
217	3269.500	LSE	08:37:46
208	3269.500	LSE	08:37:46
86	3274.500	CHIX	08:36:29
544	3276.000	LSE	08:36:12
102	3276.000	BATE	08:36:12
18	3276.000	BATE	08:36:12
8	3276.000	BATE	08:36:12
87	3276.500	CHIX	08:36:12
134	3277.000	BATE	08:35:49
94	3277.500	CHIX	08:35:34
621	3278.000	LSE	08:35:10
111	3276.000	BATE	08:34:22
82	3276.500	CHIX	08:34:22
140	3278.000	CHIX	08:34:14
543	3279.000	LSE	08:34:05
636	3274.500	LSE	08:32:46
69	3274.000	CHIX	08:32:20
86	3270.000	CHIX	08:30:59
641	3271.500	LSE	08:30:53
32	3271.500	CHIX	08:30:23
66	3271.500	CHIX	08:30:23
111	3271.500	BATE	08:30:23
90	3271.500	CHIX	08:30:23
23	3271.500	CHIX	08:30:23
19	3271.500	BATE	08:30:23
64	3271.500	CHIX	08:30:23
43	3271.500	BATE	08:30:23
40	3271.500	BATE	08:30:13
103	3271.500	BATE	08:29:27
112	3271.500	BATE	08:29:27
71	3272.000	BATE	08:29:07
39	3272.000	BATE	08:29:07
244	3271.500	LSE	08:28:13
56	3271.000	LSE	08:28:13
92	3271.000	LSE	08:28:13
200	3271.000	LSE	08:28:13
512	3271.000	LSE	08:28:13
97	3271.000	LSE	08:28:13
99	3270.000	CHIX	08:27:45
90	3270.000	CHIX	08:27:45
592	3272.500	LSE	08:27:19
92	3272.500	CHIX	08:26:25
86	3273.500	CHIX	08:26:25
95	3273.500	CHIX	08:26:25
549	3274.000	LSE	08:26:16
250	3278.000	LSE	08:25:37
100	3272.500	BATE	08:24:52
110	3272.500	BATE	08:24:52
80	3272.500	CHIX	08:24:52
80	3274.500	CHIX	08:24:16
11	3274.500	CHIX	08:24:16
596	3275.500	LSE	08:24:16
543	3271.500	LSE	08:23:14
117	3270.000	BATE	08:22:44
68	3272.000	BATE	08:22:37
40	3272.000	BATE	08:22:37
21	3272.500	CHIX	08:22:36
66	3272.500	CHIX	08:22:36
89	3272.500	CHIX	08:22:36
590	3273.000	LSE	08:21:51
21	3273.000	CHIX	08:21:51
62	3273.000	CHIX	08:21:51
108	3278.500	CHIX	08:21:00
98	3278.500	CHIX	08:21:00
13	3280.500	CHIX	08:19:56
83	3280.500	CHIX	08:19:56
566	3281.500	LSE	08:19:42
617	3281.000	LSE	08:19:42
27	3281.000	LSE	08:19:42
108	3281.000	BATE	08:19:42
124	3281.000	BATE	08:19:42
121	3282.000	CHIX	08:19:15
43	3283.000	CHIX	08:19:12
250	3283.500	LSE	08:19:01
549	3283.500	LSE	08:19:01
175	3284.500	LSE	08:18:03
100	3284.000	BATE	08:17:44
119	3284.000	BATE	08:17:44
91	3284.000	CHIX	08:17:44
94	3285.500	LSE	08:17:38
211	3285.500	LSE	08:17:38
110	3286.500	BATE	08:16:58
89	3286.500	CHIX	08:16:58
116	3287.000	BATE	08:16:54
110	3287.500	CHIX	08:16:52
90	3287.500	CHIX	08:16:31
4	3289.500	CHIX	08:16:14
100	3289.500	CHIX	08:16:14
110	3289.500	LSE	08:16:06
250	3289.000	LSE	08:16:06
200	3289.000	LSE	08:16:06
624	3289.000	LSE	08:16:06
39	3284.500	CHIX	08:15:19
54	3284.500	CHIX	08:15:19
117	3284.000	BATE	08:14:52
103	3284.000	BATE	08:14:52
94	3285.000	CHIX	08:14:49
86	3285.000	CHIX	08:14:49
581	3286.000	LSE	08:14:47
350	3282.500	LSE	08:13:44
250	3282.500	LSE	08:13:44
573	3285.000	LSE	08:13:36
81	3281.000	CHIX	08:12:51
5	3282.500	CHIX	08:12:31
93	3283.000	CHIX	08:12:21
123	3285.500	BATE	08:12:12
88	3285.500	CHIX	08:12:12
528	3285.500	LSE	08:12:12
116	3286.000	BATE	08:12:12
111	3286.000	BATE	08:12:12
84	3287.000	CHIX	08:11:58
90	3288.000	CHIX	08:11:57
421	3286.500	LSE	08:11:26
153	3286.500	LSE	08:11:26
93	3286.500	CHIX	08:11:26
628	3286.500	LSE	08:10:18
89	3281.500	CHIX	08:09:16
125	3283.000	LSE	08:09:13
121	3282.500	BATE	08:09:13
220	3283.000	LSE	08:09:13
250	3283.000	LSE	08:09:13
50	3283.000	LSE	08:09:13
86	3284.000	CHIX	08:09:07
124	3284.500	BATE	08:09:07
122	3284.500	BATE	08:09:07
25	3285.500	BATE	08:09:04
123	3285.500	CHIX	08:08:49
97	3286.000	CHIX	08:08:49
99	3286.000	CHIX	08:08:49
571	3286.000	LSE	08:08:49
15	3284.000	CHIX	08:08:03
58	3287.000	LSE	08:07:54
498	3287.000	LSE	08:07:54
82	3282.500	CHIX	08:07:05
93	3283.500	CHIX	08:06:57
35	3285.000	CHIX	08:06:57
62	3285.000	CHIX	08:06:57
620	3286.000	LSE	08:06:57
93	3286.500	CHIX	08:06:54
104	3282.000	BATE	08:06:06
586	3284.500	LSE	08:06:03
122	3285.000	BATE	08:06:03
104	3285.000	BATE	08:06:03
96	3285.500	CHIX	08:05:42
43	3287.000	LSE	08:05:38
280	3287.000	LSE	08:05:38
250	3287.000	LSE	08:05:38
538	3287.000	LSE	08:04:50
89	3288.000	CHIX	08:04:35
71	3288.500	BATE	08:04:35
44	3288.500	BATE	08:04:35
64	3288.500	BATE	08:04:35
117	3288.500	BATE	08:04:35
28	3290.000	CHIX	08:04:35
109	3290.000	BATE	08:04:35
84	3290.000	CHIX	08:04:35
115	3290.000	BATE	08:04:35
53	3290.000	CHIX	08:04:35
94	3291.000	CHIX	08:04:15
84	3292.000	CHIX	08:04:13
611	3291.500	LSE	08:04:03
114	3289.500	BATE	08:03:56
5	3288.500	BATE	08:03:47
56	3288.500	BATE	08:03:47
67	3288.500	BATE	08:03:47
560	3288.500	LSE	08:03:29
97	3289.000	CHIX	08:03:29
581	3288.500	LSE	08:03:02
97	3288.500	CHIX	08:02:50
90	3291.000	CHIX	08:02:45
77	3292.000	CHIX	08:02:37
13	3292.000	CHIX	08:02:37
500	3292.500	LSE	08:02:37
128	3292.500	LSE	08:02:37
99	3293.000	CHIX	08:01:52
82	3294.500	CHIX	08:01:50
585	3295.000	LSE	08:01:50
90	3290.000	CHIX	08:01:21
95	3290.000	CHIX	08:01:21
538	3291.000	LSE	08:01:13
83	3292.000	CHIX	08:01:06
543	3284.000	LSE	08:00:39
114	3286.000	BATE	08:00:18
547	3294.000	LSE	08:00:17
260	3295.000	LSE	08:00:16
328	3295.000	LSE	08:00:16

 

END

 

 

POSDVLFLLLLXBBX