Transaction in Own Shares

RNS Number : 3789P

British American Tobacco PLC

20 June 2022

 

British American Tobacco p.l.c.

20 June 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 2022 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:	17 June 2022
Number of ordinary shares of 25 pence each purchased:	520,000
Highest price paid per share (pence):	3477.00p
Lowest price paid per share (pence):	3414.00p
Volume weighted average price paid per share (pence):	3446.7076p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 195,720,229 of its shares in Treasury. The Company has 2,261,065,524 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 17 June 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	17/06/2022	355,000	3,444.9960	LSE
British American Tobacco p.l.c.	GB0002875804	17/06/2022	115,000	3,450.2943	CHIX
British American Tobacco p.l.c.	GB0002875804	17/06/2022	50,000	3,450.6100	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
311	3433.000	LSE	16:28:44
722	3433.500	LSE	16:28:42
406	3434.000	LSE	16:28:31
261	3434.000	LSE	16:28:31
51	3434.000	LSE	16:28:31
70	3434.000	LSE	16:28:31
587	3433.000	LSE	16:28:27
590	3433.500	LSE	16:28:10
870	3432.500	LSE	16:27:56
88	3432.500	LSE	16:27:51
611	3433.000	LSE	16:27:40
537	3432.000	LSE	16:27:20
582	3432.500	LSE	16:27:20
241	3432.500	LSE	16:27:13
72	3432.500	LSE	16:27:13
284	3432.500	LSE	16:27:13
553	3432.000	LSE	16:26:52
522	3432.000	LSE	16:26:37
1112	3432.000	LSE	16:26:37
128	3433.000	LSE	16:26:09
380	3433.000	LSE	16:26:09
535	3433.500	LSE	16:26:05
14	3434.000	LSE	16:26:03
169	3434.000	LSE	16:26:03
400	3434.000	LSE	16:26:03
543	3432.500	LSE	16:25:58
320	3433.000	LSE	16:25:49
193	3433.000	LSE	16:25:46
540	3433.500	LSE	16:25:37
554	3434.000	LSE	16:25:37
496	3434.000	LSE	16:25:18
554	3434.000	LSE	16:25:17
591	3435.000	LSE	16:25:13
442	3435.500	LSE	16:25:09
112	3435.500	LSE	16:25:09
511	3436.000	LSE	16:25:04
29	3436.000	LSE	16:25:04
504	3437.000	LSE	16:24:43
610	3437.500	LSE	16:24:42
420	3438.000	LSE	16:24:40
238	3439.000	LSE	16:23:57
372	3439.000	LSE	16:23:57
539	3439.500	LSE	16:23:39
515	3440.000	LSE	16:23:19
507	3439.500	LSE	16:23:09
579	3439.000	LSE	16:23:00
735	3440.000	LSE	16:22:16
335	3449.000	LSE	16:13:16
442	3449.000	CHIX	16:13:11
560	3449.000	LSE	16:13:01
505	3447.500	LSE	16:12:31
431	3447.500	CHIX	16:12:31
96	3448.500	BATE	16:12:31
369	3448.500	BATE	16:12:31
369	3449.500	BATE	16:11:57
506	3449.500	LSE	16:11:55
250	3448.000	CHIX	16:10:14
357	3448.000	CHIX	16:10:13
571	3448.000	LSE	16:10:13
529	3448.000	LSE	16:09:35
671	3448.000	BATE	16:09:18
100	3447.000	BATE	16:08:50
616	3446.500	LSE	16:08:50
223	3446.000	LSE	16:08:15
335	3446.000	CHIX	16:08:15
168	3446.000	CHIX	16:08:15
187	3446.000	CHIX	16:08:15
249	3444.000	LSE	16:06:42
349	3444.000	LSE	16:06:42
498	3448.000	LSE	16:06:07
634	3448.000	CHIX	16:06:07
548	3451.000	LSE	16:04:49
702	3451.500	BATE	16:04:34
507	3451.500	LSE	16:04:27
305	3452.000	CHIX	16:04:19
200	3452.000	CHIX	16:04:13
100	3452.000	CHIX	16:04:13
511	3450.500	LSE	16:03:37
497	3449.500	LSE	16:03:05
195	3449.500	CHIX	16:02:56
490	3449.500	CHIX	16:02:56
399	3449.500	LSE	16:02:56
276	3449.500	LSE	16:02:56
93	3450.500	LSE	16:00:13
122	3450.500	LSE	16:00:13
378	3450.500	LSE	16:00:13
646	3453.500	BATE	15:59:56
705	3454.500	CHIX	15:59:56
268	3454.500	LSE	15:59:41
58	3454.500	LSE	15:59:41
233	3454.500	LSE	15:59:41
508	3454.000	LSE	15:59:11
582	3454.000	CHIX	15:58:09
566	3454.000	LSE	15:58:09
604	3455.000	BATE	15:57:31
609	3455.500	LSE	15:57:19
71	3456.000	CHIX	15:56:51
52	3456.000	CHIX	15:56:51
472	3456.000	CHIX	15:56:51
112	3456.500	LSE	15:56:34
400	3456.500	LSE	15:56:34
568	3455.000	LSE	15:55:40
658	3455.500	CHIX	15:55:13
583	3454.500	LSE	15:54:26
613	3454.500	BATE	15:54:26
51	3454.500	BATE	15:54:26
539	3453.500	LSE	15:53:18
506	3453.500	LSE	15:52:28
692	3453.500	CHIX	15:52:28
610	3453.500	LSE	15:51:47
137	3449.000	LSE	15:50:13
370	3449.000	LSE	15:50:13
603	3449.500	BATE	15:50:12
581	3449.500	CHIX	15:50:09
501	3451.000	LSE	15:49:02
235	3451.000	LSE	15:47:54
300	3451.000	LSE	15:47:54
708	3453.500	CHIX	15:47:27
552	3455.000	LSE	15:47:03
606	3455.000	BATE	15:47:03
554	3455.000	LSE	15:45:42
627	3456.000	CHIX	15:45:36
546	3456.000	LSE	15:45:15
615	3453.000	LSE	15:43:43
380	3453.500	BATE	15:43:01
38	3453.500	BATE	15:43:01
25	3453.500	BATE	15:43:01
148	3453.500	BATE	15:43:01
583	3454.000	LSE	15:43:00
700	3454.000	CHIX	15:43:00
25	3453.000	LSE	15:42:43
21	3453.000	LSE	15:42:39
178	3453.000	LSE	15:42:34
506	3454.500	LSE	15:41:32
671	3455.000	CHIX	15:40:27
617	3456.500	LSE	15:40:01
595	3458.500	LSE	15:38:53
623	3459.500	CHIX	15:38:27
689	3459.500	BATE	15:38:27
296	3459.000	LSE	15:37:46
42	3459.000	LSE	15:37:46
189	3459.000	LSE	15:37:46
27	3459.000	LSE	15:37:09
543	3459.000	LSE	15:37:09
537	3458.500	LSE	15:36:55
171	3459.000	CHIX	15:36:18
485	3459.000	CHIX	15:36:18
571	3459.000	LSE	15:36:01
555	3459.500	LSE	15:36:00
210	3458.500	LSE	15:35:01
575	3458.500	LSE	15:35:01
644	3459.000	BATE	15:34:54
519	3459.500	LSE	15:34:54
16	3458.000	LSE	15:34:24
505	3458.000	LSE	15:34:24
706	3458.500	CHIX	15:33:38
540	3458.500	LSE	15:33:38
330	3459.000	LSE	15:32:33
180	3459.000	LSE	15:32:33
547	3459.500	LSE	15:32:30
601	3459.500	CHIX	15:32:30
420	3459.000	LSE	15:31:17
87	3459.000	LSE	15:31:17
643	3460.000	BATE	15:31:00
646	3460.000	CHIX	15:31:00
60	3460.000	BATE	15:31:00
124	3460.000	LSE	15:31:00
355	3460.000	LSE	15:31:00
78	3460.000	LSE	15:30:56
283	3460.500	LSE	15:30:41
253	3460.500	LSE	15:30:41
200	3460.500	LSE	15:30:41
200	3458.000	LSE	15:30:04
533	3458.000	LSE	15:29:44
650	3458.000	CHIX	15:29:17
426	3458.000	LSE	15:29:17
191	3458.000	LSE	15:29:00
220	3457.500	LSE	15:27:52
336	3457.500	LSE	15:27:47
61	3457.500	LSE	15:27:39
5	3458.500	CHIX	15:27:02
51	3458.500	CHIX	15:27:01
51	3458.500	CHIX	15:27:01
525	3458.500	CHIX	15:27:00
28	3459.500	BATE	15:26:44
61	3459.500	BATE	15:26:43
300	3459.500	BATE	15:26:43
32	3459.500	LSE	15:26:43
580	3459.500	LSE	15:26:43
207	3459.500	BATE	15:26:43
555	3460.000	LSE	15:26:43
578	3460.500	LSE	15:26:21
586	3460.500	CHIX	15:26:21
514	3459.000	LSE	15:25:13
283	3459.500	LSE	15:24:43
253	3459.500	LSE	15:24:43
200	3459.500	LSE	15:24:43
253	3459.500	LSE	15:24:43
283	3459.500	LSE	15:24:43
200	3459.500	LSE	15:24:43
677	3458.000	BATE	15:23:55
639	3458.000	CHIX	15:23:55
504	3458.000	LSE	15:23:55
557	3456.500	LSE	15:22:41
695	3456.500	CHIX	15:22:26
532	3456.500	LSE	15:21:58
431	3457.000	LSE	15:21:30
80	3457.000	LSE	15:21:23
548	3458.500	LSE	15:20:39
616	3458.500	LSE	15:20:39
607	3458.500	CHIX	15:20:39
681	3458.000	LSE	15:19:57
816	3459.000	LSE	15:19:52
632	3459.000	BATE	15:19:52
678	3459.000	CHIX	15:19:52
541	3456.000	LSE	15:18:02
593	3456.000	LSE	15:17:28
512	3457.000	CHIX	15:16:53
183	3457.000	CHIX	15:16:53
578	3457.500	LSE	15:16:50
603	3457.500	LSE	15:16:14
683	3459.500	CHIX	15:15:17
253	3460.000	LSE	15:15:09
283	3460.000	LSE	15:15:09
546	3460.500	LSE	15:14:47
43	3461.000	BATE	15:14:18
264	3461.000	LSE	15:14:18
253	3461.000	LSE	15:14:18
7	3461.000	BATE	15:14:17
234	3461.000	BATE	15:14:13
369	3461.000	BATE	15:14:13
597	3461.000	LSE	15:14:00
446	3461.000	CHIX	15:14:00
27	3461.000	CHIX	15:14:00
28	3461.000	CHIX	15:14:00
121	3461.000	CHIX	15:14:00
548	3461.500	LSE	15:13:41
333	3462.000	CHIX	15:13:03
352	3462.000	CHIX	15:13:03
253	3463.000	LSE	15:12:38
283	3463.000	LSE	15:12:38
32	3463.000	LSE	15:12:38
597	3463.000	LSE	15:12:38
224	3463.000	LSE	15:11:15
283	3463.000	LSE	15:11:15
709	3463.000	CHIX	15:11:15
340	3463.500	BATE	15:10:54
355	3463.500	BATE	15:10:45
514	3463.500	LSE	15:10:45
600	3463.500	LSE	15:10:32
619	3460.500	LSE	15:09:42
394	3461.000	CHIX	15:09:42
524	3461.000	LSE	15:09:40
234	3461.000	CHIX	15:09:28
4	3461.000	CHIX	15:09:27
592	3461.500	LSE	15:08:10
527	3461.500	LSE	15:08:10
36	3461.500	LSE	15:08:10
235	3462.000	CHIX	15:07:13
424	3462.000	CHIX	15:07:13
412	3462.500	LSE	15:07:12
166	3462.500	LSE	15:07:12
225	3462.500	BATE	15:07:11
371	3462.500	LSE	15:07:11
136	3462.500	LSE	15:07:11
110	3462.500	LSE	15:07:11
483	3462.500	BATE	15:07:11
103	3463.000	LSE	15:06:39
309	3463.000	LSE	15:06:39
103	3463.000	LSE	15:06:39
515	3463.000	LSE	15:06:20
698	3463.000	CHIX	15:06:20
519	3462.500	LSE	15:05:10
511	3463.000	LSE	15:05:06
595	3463.500	CHIX	15:04:45
102	3463.000	LSE	15:04:12
500	3463.000	LSE	15:04:12
536	3463.500	LSE	15:03:55
290	3463.000	BATE	15:03:18
42	3463.000	BATE	15:03:16
245	3463.000	BATE	15:03:16
592	3463.500	CHIX	15:03:08
525	3463.500	LSE	15:03:08
290	3465.000	LSE	15:02:36
274	3465.000	LSE	15:02:36
289	3465.000	LSE	15:02:13
303	3465.000	LSE	15:02:13
691	3465.000	CHIX	15:02:13
576	3465.500	LSE	15:02:04
502	3465.000	LSE	15:01:40
516	3462.500	LSE	15:00:53
304	3462.500	CHIX	15:00:48
344	3462.500	CHIX	15:00:48
186	3464.000	BATE	15:00:32
99	3464.000	BATE	15:00:32
299	3464.000	BATE	15:00:32
507	3464.500	LSE	15:00:32
47	3466.000	LSE	15:00:12
417	3466.000	LSE	15:00:12
47	3466.000	LSE	15:00:12
96	3466.500	CHIX	15:00:04
225	3466.500	CHIX	15:00:04
45	3466.500	CHIX	15:00:04
235	3466.500	CHIX	15:00:04
147	3467.000	LSE	14:59:57
376	3467.000	LSE	14:59:47
140	3467.000	LSE	14:59:06
423	3467.000	LSE	14:59:06
176	3468.500	LSE	14:59:01
387	3468.500	LSE	14:59:01
687	3472.000	CHIX	14:58:21
538	3473.000	LSE	14:58:08
204	3473.000	LSE	14:57:37
308	3473.000	LSE	14:57:37
305	3474.000	LSE	14:57:31
214	3474.000	LSE	14:57:31
693	3474.500	BATE	14:57:23
106	3474.500	LSE	14:57:23
403	3474.500	LSE	14:57:23
682	3473.000	CHIX	14:56:46
626	3473.000	LSE	14:56:46
74	3474.000	LSE	14:56:45
538	3474.000	LSE	14:56:45
480	3473.000	CHIX	14:55:29
17	3473.000	CHIX	14:55:29
44	3473.000	CHIX	14:55:29
72	3473.000	CHIX	14:55:27
522	3474.000	LSE	14:55:22
72	3474.000	LSE	14:55:22
298	3474.500	LSE	14:55:12
204	3474.500	LSE	14:55:12
551	3471.000	LSE	14:54:20
611	3472.000	CHIX	14:54:08
24	3472.000	CHIX	14:54:08
621	3473.000	BATE	14:54:01
613	3474.000	LSE	14:54:01
543	3474.000	LSE	14:54:01
600	3474.000	CHIX	14:54:01
266	3472.500	LSE	14:53:05
349	3472.500	LSE	14:53:05
266	3473.000	LSE	14:52:33
308	3473.000	LSE	14:52:33
294	3473.500	LSE	14:52:26
249	3473.500	LSE	14:52:26
590	3473.500	BATE	14:51:48
681	3473.500	CHIX	14:51:48
300	3473.500	LSE	14:51:47
83	3473.500	LSE	14:51:47
200	3473.500	LSE	14:51:47
259	3471.500	CHIX	14:51:05
585	3474.000	LSE	14:50:39
558	3475.500	LSE	14:50:09
574	3475.500	LSE	14:50:09
593	3476.000	LSE	14:50:04
670	3476.000	CHIX	14:50:04
511	3476.500	LSE	14:49:24
284	3476.500	CHIX	14:49:24
174	3476.500	CHIX	14:49:24
180	3476.500	CHIX	14:49:24
245	3477.000	BATE	14:49:21
329	3477.000	BATE	14:49:21
81	3476.500	LSE	14:49:21
576	3474.500	LSE	14:48:27
563	3475.500	LSE	14:48:10
594	3475.500	LSE	14:47:40
239	3476.000	CHIX	14:47:34
359	3476.000	CHIX	14:47:34
508	3476.500	LSE	14:47:32
128	3476.000	BATE	14:47:22
275	3476.000	LSE	14:47:22
333	3476.000	LSE	14:47:22
535	3476.000	BATE	14:47:22
620	3476.000	LSE	14:46:56
624	3476.000	CHIX	14:46:56
530	3476.000	LSE	14:46:34
524	3473.000	CHIX	14:45:25
200	3473.500	LSE	14:45:25
144	3473.500	LSE	14:45:25
128	3473.500	LSE	14:45:25
114	3473.000	CHIX	14:45:25
288	3473.500	LSE	14:45:25
475	3473.000	LSE	14:45:25
144	3473.000	LSE	14:45:25
568	3473.500	LSE	14:45:25
70	3473.500	CHIX	14:45:25
625	3473.500	CHIX	14:45:25
246	3467.000	LSE	14:44:00
346	3467.000	LSE	14:43:47
643	3468.500	BATE	14:43:38
585	3469.000	LSE	14:43:36
259	3469.000	CHIX	14:43:36
333	3469.000	CHIX	14:43:36
601	3469.000	LSE	14:43:14
513	3467.500	LSE	14:42:45
612	3467.500	LSE	14:42:45
683	3467.500	CHIX	14:42:45
363	3466.000	LSE	14:42:04
203	3466.000	LSE	14:42:04
606	3466.500	LSE	14:42:02
285	3467.000	LSE	14:41:49
277	3467.000	LSE	14:41:49
577	3467.500	LSE	14:41:43
481	3467.500	CHIX	14:41:43
200	3467.500	CHIX	14:41:43
400	3467.500	LSE	14:41:33
581	3462.000	LSE	14:40:23
335	3462.000	BATE	14:40:23
203	3462.000	BATE	14:40:23
25	3462.000	BATE	14:40:23
121	3462.000	BATE	14:40:23
22	3462.000	BATE	14:40:21
602	3462.500	LSE	14:40:20
243	3461.000	LSE	14:39:58
85	3461.000	LSE	14:39:58
711	3461.000	CHIX	14:39:58
195	3461.000	LSE	14:39:58
181	3459.500	LSE	14:39:04
418	3459.500	LSE	14:39:04
227	3460.000	LSE	14:38:51
26	3460.000	LSE	14:38:51
488	3460.000	LSE	14:38:51
649	3460.000	CHIX	14:38:51
128	3460.500	LSE	14:38:51
144	3460.500	LSE	14:38:51
182	3460.500	LSE	14:38:51
19	3461.000	LSE	14:38:47
509	3461.000	LSE	14:38:47
685	3461.000	BATE	14:38:47
602	3461.000	CHIX	14:38:47
142	3457.500	LSE	14:37:41
380	3457.500	LSE	14:37:41
375	3458.500	LSE	14:37:29
219	3458.500	LSE	14:37:29
584	3459.500	LSE	14:37:21
685	3459.500	CHIX	14:37:21
539	3458.500	LSE	14:36:37
242	3459.000	CHIX	14:36:12
608	3459.000	LSE	14:36:09
461	3459.000	CHIX	14:36:09
54	3459.500	LSE	14:36:04
510	3459.500	LSE	14:36:04
651	3460.000	LSE	14:35:57
32	3460.000	LSE	14:35:57
139	3460.000	BATE	14:35:56
401	3460.000	BATE	14:35:56
121	3460.000	BATE	14:35:56
14	3460.000	BATE	14:35:56
27	3460.000	BATE	14:35:56
663	3460.500	CHIX	14:35:52
504	3461.000	LSE	14:35:44
681	3460.500	LSE	14:35:20
624	3460.500	CHIX	14:35:20
99	3461.000	BATE	14:35:09
33	3461.000	BATE	14:35:09
256	3461.000	BATE	14:35:09
285	3461.500	LSE	14:35:09
543	3462.000	LSE	14:35:09
224	3461.000	BATE	14:35:09
625	3462.000	CHIX	14:35:09
193	3462.000	LSE	14:35:04
106	3462.000	LSE	14:35:04
286	3462.000	LSE	14:35:04
270	3461.500	LSE	14:35:00
586	3462.000	LSE	14:34:55
538	3460.000	LSE	14:34:33
538	3460.000	LSE	14:34:33
635	3457.000	LSE	14:34:13
125	3452.500	LSE	14:33:25
405	3452.500	LSE	14:33:25
57	3452.500	LSE	14:33:25
657	3452.500	CHIX	14:33:25
23	3452.500	CHIX	14:33:25
564	3452.000	LSE	14:32:53
609	3452.000	CHIX	14:32:53
419	3449.500	LSE	14:32:17
123	3449.500	LSE	14:32:17
300	3451.000	LSE	14:32:10
115	3451.000	LSE	14:32:10
128	3451.000	LSE	14:32:10
391	3451.000	LSE	14:32:10
190	3451.000	LSE	14:32:10
62	3451.000	BATE	14:32:10
647	3451.000	BATE	14:32:10
526	3451.500	CHIX	14:32:10
107	3451.500	CHIX	14:32:10
281	3452.000	LSE	14:31:39
128	3452.000	LSE	14:31:39
115	3452.000	LSE	14:31:39
309	3452.000	LSE	14:31:39
672	3452.000	CHIX	14:31:39
300	3452.000	LSE	14:31:22
237	3452.500	LSE	14:31:21
296	3452.500	LSE	14:31:21
174	3452.500	BATE	14:31:21
400	3452.500	BATE	14:31:21
552	3452.500	LSE	14:31:21
614	3452.500	CHIX	14:31:21
646	3452.500	LSE	14:31:00
502	3452.500	LSE	14:31:00
563	3452.500	LSE	14:31:00
678	3452.500	CHIX	14:31:00
285	3452.500	LSE	14:30:44
330	3452.500	LSE	14:30:44
296	3452.500	LSE	14:30:44
520	3452.500	LSE	14:30:44
664	3444.500	CHIX	14:29:02
347	3445.000	BATE	14:29:02
6	3445.000	BATE	14:29:00
89	3445.000	BATE	14:29:00
251	3445.000	BATE	14:29:00
249	3445.000	LSE	14:28:55
352	3445.000	LSE	14:28:55
528	3447.500	LSE	14:27:49
591	3448.500	LSE	14:27:47
381	3448.500	CHIX	14:27:47
74	3448.500	CHIX	14:27:47
202	3448.500	CHIX	14:27:47
619	3448.500	LSE	14:26:54
556	3449.000	LSE	14:26:24
691	3449.000	CHIX	14:26:24
596	3449.500	LSE	14:24:59
611	3450.000	LSE	14:24:56
388	3450.500	BATE	14:24:56
30	3450.500	BATE	14:24:51
119	3450.500	BATE	14:24:51
35	3450.500	BATE	14:24:51
19	3450.500	BATE	14:24:51
27	3450.500	BATE	14:24:51
73	3450.500	BATE	14:24:51
637	3448.500	CHIX	14:23:33
588	3449.000	LSE	14:22:54
540	3449.000	LSE	14:21:31
63	3449.500	BATE	14:20:23
260	3451.000	LSE	14:20:15
357	3451.000	LSE	14:20:15
49	3452.000	CHIX	14:20:03
584	3452.000	CHIX	14:20:03
600	3451.000	LSE	14:19:35
535	3452.000	LSE	14:19:33
598	3449.500	BATE	14:18:12
658	3447.500	CHIX	14:16:43
567	3448.000	LSE	14:16:38
524	3447.500	LSE	14:16:06
687	3447.500	CHIX	14:15:44
285	3447.500	LSE	14:15:44
330	3447.500	LSE	14:15:44
517	3447.000	LSE	14:12:30
499	3448.500	LSE	14:11:18
534	3450.500	LSE	14:10:03
160	3450.500	BATE	14:10:03
706	3450.500	CHIX	14:10:03
77	3450.500	BATE	14:10:03
369	3450.500	BATE	14:10:03
558	3451.500	LSE	14:08:18
566	3455.000	LSE	14:06:58
603	3456.000	CHIX	14:06:43
57	3456.000	CHIX	14:06:43
139	3456.500	LSE	14:05:42
431	3456.500	LSE	14:05:42
603	3457.000	LSE	14:04:52
572	3458.500	LSE	14:04:30
660	3458.500	CHIX	14:02:03
592	3459.000	BATE	14:01:57
223	3459.500	LSE	14:01:56
299	3459.500	LSE	14:01:56
589	3458.000	LSE	14:01:18
633	3458.000	CHIX	14:01:18
596	3457.500	LSE	13:58:20
579	3459.000	LSE	13:58:00
544	3458.500	LSE	13:56:26
669	3460.500	CHIX	13:55:15
553	3461.000	LSE	13:55:12
593	3461.500	BATE	13:54:17
543	3463.000	LSE	13:54:00
702	3463.000	CHIX	13:54:00
572	3460.000	LSE	13:52:26
599	3457.500	LSE	13:49:53
229	3459.000	CHIX	13:48:56
275	3459.000	CHIX	13:48:56
67	3459.000	CHIX	13:48:56
561	3458.000	LSE	13:47:54
553	3464.500	LSE	13:47:22
527	3466.500	LSE	13:46:14
685	3466.500	BATE	13:46:14
657	3465.500	CHIX	13:45:09
516	3467.000	LSE	13:44:14
10	3467.500	LSE	13:44:04
537	3469.000	LSE	13:42:28
703	3469.000	CHIX	13:42:28
476	3467.000	LSE	13:41:05
86	3467.000	LSE	13:41:05
526	3466.500	LSE	13:40:19
547	3466.500	BATE	13:39:55
32	3466.500	BATE	13:39:55
585	3466.500	LSE	13:39:55
595	3466.500	CHIX	13:39:55
266	3466.500	LSE	13:38:47
344	3466.500	LSE	13:38:47
560	3466.500	LSE	13:35:18
285	3467.500	LSE	13:35:00
601	3467.500	CHIX	13:35:00
261	3467.500	LSE	13:35:00
556	3468.000	LSE	13:34:39
222	3465.500	LSE	13:33:36
372	3465.500	LSE	13:33:36
157	3464.500	LSE	13:33:14
402	3464.500	LSE	13:33:14
650	3464.500	CHIX	13:33:14
274	3464.500	BATE	13:33:14
327	3464.500	BATE	13:33:14
19	3464.500	LSE	13:33:14
363	3463.500	LSE	13:32:14
571	3463.500	LSE	13:32:14
676	3463.500	CHIX	13:32:14
589	3459.000	LSE	13:27:07
57	3459.500	LSE	13:25:30
542	3459.500	LSE	13:25:30
94	3459.500	CHIX	13:25:30
540	3459.500	CHIX	13:25:30
524	3460.500	LSE	13:23:32
481	3463.500	BATE	13:22:11
36	3463.500	BATE	13:22:11
37	3463.500	BATE	13:22:11
61	3463.500	BATE	13:22:11
503	3464.500	LSE	13:21:46
94	3465.000	LSE	13:21:19
483	3465.000	LSE	13:21:19
530	3465.500	LSE	13:20:57
577	3465.500	CHIX	13:20:57
332	3463.500	LSE	13:20:04
525	3462.500	LSE	13:16:03
606	3462.500	CHIX	13:16:03
95	3462.500	CHIX	13:16:03
396	3461.000	LSE	13:15:04
132	3461.000	LSE	13:15:04
221	3460.500	LSE	13:14:00
370	3460.500	LSE	13:14:00
433	3459.500	LSE	13:11:33
148	3459.500	LSE	13:11:33
699	3460.500	BATE	13:10:13
667	3460.500	CHIX	13:10:13
529	3460.500	LSE	13:10:13
277	3456.500	LSE	13:09:00
196	3456.500	LSE	13:07:40
388	3456.500	LSE	13:07:40
501	3456.500	LSE	13:06:48
573	3456.000	LSE	13:06:06
656	3456.000	CHIX	13:06:06
85	3456.000	LSE	13:04:02
521	3456.000	LSE	13:04:02
334	3455.500	LSE	13:02:33
165	3455.500	LSE	13:02:33
72	3455.500	LSE	13:02:29
26	3455.000	LSE	13:02:12
19	3455.000	LSE	13:02:09
606	3455.500	CHIX	13:01:50
153	3452.000	LSE	12:58:40
383	3452.000	LSE	12:58:40
597	3453.000	BATE	12:58:37
482	3454.500	LSE	12:57:05
126	3454.500	LSE	12:57:05
497	3455.500	LSE	12:55:53
644	3456.500	CHIX	12:54:50
361	3455.500	LSE	12:54:14
193	3455.500	LSE	12:54:14
578	3458.000	LSE	12:53:27
207	3458.000	LSE	12:52:54
189	3458.000	LSE	12:52:54
24	3458.000	LSE	12:52:53
26	3458.000	LSE	12:52:39
25	3458.000	LSE	12:52:25
26	3458.000	LSE	12:51:26
25	3458.000	LSE	12:51:21
25	3458.000	LSE	12:51:01
26	3458.000	LSE	12:50:59
684	3460.500	CHIX	12:50:00
522	3460.500	LSE	12:49:50
566	3463.000	LSE	12:48:34
588	3462.500	LSE	12:47:27
270	3462.500	BATE	12:46:16
400	3462.500	BATE	12:46:16
111	3462.500	LSE	12:46:16
43	3462.500	LSE	12:46:16
149	3462.500	LSE	12:45:18
263	3462.500	LSE	12:45:18
599	3463.000	LSE	12:45:18
477	3463.500	CHIX	12:45:06
207	3463.500	CHIX	12:45:06
530	3464.500	LSE	12:44:14
126	3464.500	LSE	12:40:45
172	3464.500	CHIX	12:40:45
40	3464.500	CHIX	12:40:45
140	3464.500	CHIX	12:40:45
434	3464.500	LSE	12:40:45
219	3464.500	CHIX	12:40:45
435	3468.000	LSE	12:38:27
86	3468.000	LSE	12:38:27
429	3470.000	LSE	12:36:49
149	3470.000	LSE	12:36:49
16	3471.000	CHIX	12:36:38
610	3471.000	CHIX	12:36:38
594	3471.000	BATE	12:35:26
173	3471.500	LSE	12:34:56
382	3471.500	LSE	12:34:56
441	3471.000	LSE	12:33:02
120	3471.000	LSE	12:33:02
580	3469.500	CHIX	12:32:24
506	3470.000	LSE	12:32:10
589	3468.000	BATE	12:31:17
575	3469.000	LSE	12:31:13
390	3469.500	LSE	12:31:08
180	3469.500	LSE	12:31:08
154	3469.500	LSE	12:31:08
484	3469.500	CHIX	12:31:08
110	3469.500	CHIX	12:31:08
100	3469.500	CHIX	12:31:08
581	3462.500	LSE	12:28:08
51	3462.500	LSE	12:28:08
545	3460.000	LSE	12:24:59
837	3459.500	LSE	12:24:33
550	3459.500	CHIX	12:24:33
16	3459.500	CHIX	12:24:33
45	3459.500	CHIX	12:24:33
581	3450.000	LSE	12:18:49
436	3450.500	LSE	12:17:55
109	3450.500	LSE	12:17:55
599	3449.500	LSE	12:17:01
588	3449.500	CHIX	12:17:01
598	3447.000	LSE	12:15:32
558	3447.000	LSE	12:12:33
384	3447.500	LSE	12:12:20
263	3447.500	LSE	12:12:20
226	3448.000	CHIX	12:12:20
457	3448.000	CHIX	12:12:20
639	3448.000	BATE	12:12:20
352	3448.000	LSE	12:12:17
43	3448.000	LSE	12:12:17
214	3448.000	LSE	12:12:17
65	3446.500	LSE	12:08:29
543	3446.500	LSE	12:08:29
655	3443.500	CHIX	12:06:49
605	3444.000	LSE	12:06:49
571	3442.500	LSE	12:04:04
292	3443.000	LSE	12:03:57
289	3443.000	LSE	12:03:57
620	3440.500	LSE	12:03:06
659	3440.500	CHIX	12:03:06
133	3438.000	LSE	12:01:30
446	3438.500	BATE	12:01:18
12	3438.500	BATE	12:01:18
230	3438.500	BATE	12:01:18
302	3442.000	LSE	11:59:47
237	3442.000	LSE	11:59:47
338	3444.000	CHIX	11:59:38
335	3444.000	CHIX	11:59:38
208	3444.500	LSE	11:58:43
392	3444.500	LSE	11:58:43
598	3445.500	LSE	11:57:02
288	3447.000	LSE	11:56:14
305	3447.000	LSE	11:56:14
621	3443.500	CHIX	11:54:59
443	3444.500	LSE	11:54:32
17	3444.500	LSE	11:54:32
129	3444.500	LSE	11:54:32
584	3444.000	BATE	11:53:13
507	3444.000	LSE	11:52:28
510	3444.000	LSE	11:51:06
592	3444.500	CHIX	11:51:05
267	3444.500	LSE	11:50:56
321	3444.500	LSE	11:50:56
95	3444.000	CHIX	11:50:34
498	3442.500	LSE	11:48:17
570	3447.000	LSE	11:45:16
311	3447.500	BATE	11:45:15
598	3447.500	LSE	11:45:15
323	3447.500	BATE	11:45:15
477	3448.000	LSE	11:45:10
640	3448.000	CHIX	11:45:10
33	3448.000	LSE	11:45:10
560	3448.000	LSE	11:43:43
413	3442.500	CHIX	11:39:28
78	3442.500	CHIX	11:39:25
181	3442.500	CHIX	11:39:25
198	3443.000	LSE	11:39:16
250	3443.000	LSE	11:39:16
105	3443.000	LSE	11:39:16
572	3443.000	LSE	11:39:16
120	3442.000	LSE	11:34:42
487	3442.000	LSE	11:34:41
672	3442.500	CHIX	11:34:24
139	3443.000	LSE	11:34:17
430	3443.000	LSE	11:34:17
550	3442.500	LSE	11:31:57
508	3444.000	LSE	11:30:41
646	3442.500	CHIX	11:29:50
548	3445.500	LSE	11:29:10
618	3445.000	BATE	11:29:10
509	3446.000	LSE	11:27:49
158	3446.500	LSE	11:26:28
369	3446.500	LSE	11:26:28
681	3447.500	CHIX	11:24:40
542	3449.000	LSE	11:23:58
396	3451.000	LSE	11:23:22
99	3451.000	LSE	11:23:22
7	3451.000	LSE	11:23:21
567	3453.500	LSE	11:20:55
594	3454.000	LSE	11:20:30
623	3454.000	CHIX	11:20:30
65	3454.000	CHIX	11:20:30
384	3454.000	BATE	11:20:30
247	3454.000	BATE	11:20:30
800	3454.500	LSE	11:20:10
23	3454.500	CHIX	11:20:10
631	3454.500	CHIX	11:20:10
547	3455.000	LSE	11:20:10
25	3450.500	LSE	11:18:51
651	3445.500	LSE	11:16:58
608	3445.500	CHIX	11:16:58
24	3443.000	LSE	11:15:24
30	3440.000	LSE	11:14:20
59	3440.000	LSE	11:14:20
143	3440.000	LSE	11:14:20
118	3440.000	LSE	11:14:20
544	3438.000	LSE	11:13:47
98	3426.500	LSE	11:10:39
456	3426.500	LSE	11:10:39
525	3426.500	BATE	11:09:09
56	3426.500	BATE	11:09:08
11	3426.500	BATE	11:09:08
225	3426.500	LSE	11:09:08
134	3426.500	LSE	11:09:08
76	3426.500	LSE	11:09:08
150	3426.500	LSE	11:09:08
592	3430.500	LSE	11:07:59
626	3430.500	CHIX	11:07:59
304	3431.500	LSE	11:05:46
290	3431.500	LSE	11:05:30
572	3429.000	LSE	11:04:01
25	3428.500	LSE	11:03:33
26	3428.500	LSE	11:03:22
188	3428.500	LSE	11:03:18
76	3428.500	LSE	11:03:17
595	3431.000	CHIX	11:03:17
43	3431.000	CHIX	11:03:17
241	3432.000	LSE	11:02:18
79	3432.000	LSE	11:02:18
221	3432.000	LSE	11:02:18
509	3434.500	LSE	11:01:06
607	3434.000	LSE	10:59:32
61	3434.500	LSE	10:59:31
83	3434.500	LSE	10:59:30
188	3434.500	LSE	10:59:29
232	3434.500	LSE	10:59:29
266	3435.000	LSE	10:59:26
235	3435.000	LSE	10:59:26
105	3434.500	BATE	10:58:58
138	3435.000	LSE	10:58:58
72	3435.000	LSE	10:58:58
117	3435.000	LSE	10:58:58
200	3435.000	LSE	10:58:58
35	3435.000	LSE	10:58:58
117	3435.000	LSE	10:58:58
176	3434.000	LSE	10:58:58
239	3435.000	LSE	10:58:58
542	3435.000	LSE	10:58:58
68	3434.500	BATE	10:58:35
25	3434.500	BATE	10:58:35
32	3434.500	BATE	10:58:35
51	3434.500	BATE	10:58:35
9	3434.500	BATE	10:58:35
256	3434.500	BATE	10:58:35
123	3434.500	BATE	10:58:35
283	3435.000	LSE	10:58:28
263	3435.000	LSE	10:58:28
648	3435.000	LSE	10:58:28
542	3435.000	LSE	10:58:28
707	3435.000	CHIX	10:58:28
607	3435.000	LSE	10:58:13
462	3433.000	LSE	10:57:30
11	3433.000	LSE	10:57:30
92	3433.000	LSE	10:57:30
558	3433.500	LSE	10:57:28
510	3434.000	LSE	10:57:13
597	3434.500	LSE	10:56:58
88	3435.000	LSE	10:56:54
518	3435.000	LSE	10:56:54
602	3435.000	LSE	10:56:54
11	3434.000	LSE	10:56:45
12	3434.000	LSE	10:56:45
171	3434.500	LSE	10:56:43
617	3434.500	LSE	10:56:43
605	3432.000	LSE	10:55:59
102	3433.500	LSE	10:55:58
111	3433.500	LSE	10:55:58
241	3433.500	LSE	10:55:58
33	3433.500	LSE	10:55:58
200	3433.500	LSE	10:55:58
577	3433.500	LSE	10:55:58
199	3433.500	LSE	10:55:44
328	3433.500	LSE	10:55:43
532	3434.000	LSE	10:55:43
584	3433.500	LSE	10:55:28
198	3433.500	LSE	10:55:21
167	3433.500	LSE	10:55:17
339	3433.500	LSE	10:55:17
11	3432.000	LSE	10:55:00
232	3432.000	LSE	10:54:59
563	3431.000	LSE	10:54:43
537	3431.000	LSE	10:54:28
947	3431.000	LSE	10:54:28
542	3428.500	LSE	10:53:58
522	3424.000	LSE	10:53:18
653	3424.000	LSE	10:53:18
83	3425.000	CHIX	10:53:14
397	3425.000	CHIX	10:53:13
179	3425.000	CHIX	10:53:13
370	3425.000	LSE	10:53:13
200	3425.000	LSE	10:53:03
583	3425.500	LSE	10:52:58
529	3424.000	LSE	10:52:28
567	3422.500	LSE	10:52:13
541	3423.000	LSE	10:51:58
117	3423.000	LSE	10:51:43
200	3423.000	LSE	10:51:43
270	3423.000	LSE	10:51:43
557	3423.000	LSE	10:51:43
524	3422.000	LSE	10:51:23
140	3418.500	LSE	10:50:59
414	3418.500	LSE	10:50:58
576	3419.500	LSE	10:50:52
27	3419.500	LSE	10:50:52
511	3418.000	LSE	10:50:34
559	3420.000	LSE	10:50:17
604	3420.000	LSE	10:50:17
512	3420.000	LSE	10:50:17
548	3420.500	LSE	10:49:02
639	3422.000	CHIX	10:48:18
611	3426.500	BATE	10:47:17
576	3427.000	LSE	10:47:17
582	3429.500	LSE	10:45:58
153	3428.500	LSE	10:44:21
323	3428.500	LSE	10:44:21
129	3428.500	LSE	10:44:21
622	3428.500	CHIX	10:44:21
527	3427.500	LSE	10:42:55
278	3432.500	LSE	10:40:38
27	3432.500	LSE	10:40:38
275	3432.500	LSE	10:40:38
113	3434.500	LSE	10:40:38
25	3434.500	LSE	10:40:38
632	3434.500	CHIX	10:40:38
396	3434.500	LSE	10:40:23
584	3423.000	LSE	10:38:19
660	3423.000	BATE	10:38:19
519	3421.000	LSE	10:36:47
572	3417.500	CHIX	10:35:12
605	3417.500	LSE	10:35:12
110	3414.000	LSE	10:33:59
406	3414.000	LSE	10:33:59
524	3415.500	LSE	10:32:36
317	3416.500	CHIX	10:31:51
298	3416.500	CHIX	10:31:51
556	3415.500	LSE	10:30:41
570	3415.500	LSE	10:29:44
541	3418.000	LSE	10:28:12
659	3416.500	CHIX	10:27:17
566	3416.500	LSE	10:27:17
49	3416.500	LSE	10:27:17
538	3416.500	LSE	10:24:41
682	3418.000	BATE	10:24:02
162	3421.000	LSE	10:22:57
416	3421.000	LSE	10:22:57
9	3421.500	LSE	10:21:32
222	3421.500	LSE	10:21:32
254	3421.500	LSE	10:21:32
24	3421.500	LSE	10:21:30
692	3423.500	CHIX	10:21:04
593	3425.000	LSE	10:20:51
336	3424.000	LSE	10:19:19
204	3424.000	LSE	10:19:19
252	3423.500	LSE	10:17:29
368	3423.500	LSE	10:17:05
690	3424.500	CHIX	10:16:59
568	3428.500	LSE	10:16:10
370	3429.000	BATE	10:16:05
19	3429.000	BATE	10:16:05
52	3429.000	BATE	10:16:05
37	3429.000	BATE	10:16:05
64	3429.000	BATE	10:16:05
8	3429.000	BATE	10:16:05
22	3429.000	BATE	10:16:05
644	3429.000	LSE	10:16:05
557	3429.500	LSE	10:16:00
818	3430.000	LSE	10:15:50
71	3431.500	LSE	10:15:27
105	3431.000	LSE	10:15:27
90	3431.000	LSE	10:15:27
109	3431.000	LSE	10:15:27
109	3431.500	LSE	10:15:27
105	3431.500	LSE	10:15:27
180	3431.500	LSE	10:15:27
100	3431.500	LSE	10:15:27
316	3431.500	LSE	10:15:27
219	3431.500	LSE	10:15:27
2469	3432.000	LSE	10:15:27
1400	3432.000	LSE	10:15:27
2700	3432.000	LSE	10:15:27
280	3432.000	LSE	10:15:27
20	3432.000	LSE	10:15:27
400	3432.000	LSE	10:15:27
20	3432.000	LSE	10:15:27
109	3427.500	LSE	10:15:21
105	3427.500	LSE	10:15:21
358	3427.500	LSE	10:15:21
196	3427.500	LSE	10:15:21
982	3427.500	LSE	10:15:21
234	3427.500	LSE	10:15:21
382	3427.500	LSE	10:15:21
327	3427.500	LSE	10:15:21
700	3427.500	LSE	10:15:21
581	3427.500	LSE	10:15:21
304	3427.500	LSE	10:15:21
603	3427.000	LSE	10:15:21
105	3427.500	LSE	10:15:21
1394	3427.500	LSE	10:15:21
791	3427.500	LSE	10:15:21
109	3427.500	LSE	10:15:21
357	3427.500	LSE	10:15:21
341	3427.500	LSE	10:15:21
450	3427.500	LSE	10:15:21
2700	3427.500	LSE	10:15:21
700	3427.500	LSE	10:15:21
700	3427.500	LSE	10:15:21
791	3427.000	LSE	10:15:21
603	3427.000	LSE	10:15:21
357	3427.000	LSE	10:15:21
496	3422.000	LSE	10:15:20
2037	3422.000	LSE	10:15:20
1753	3421.000	LSE	10:15:20
240	3419.000	LSE	10:15:20
5000	3419.000	LSE	10:15:20
4740	3419.000	LSE	10:15:20
211	3418.500	LSE	10:15:20
160	3419.500	LSE	10:15:20
200	3419.000	LSE	10:15:20
685	3423.500	CHIX	10:14:41
185	3429.000	LSE	10:09:56
138	3429.000	LSE	10:09:56
235	3429.000	LSE	10:09:56
581	3429.000	LSE	10:09:56
644	3429.500	CHIX	10:09:56
62	3428.500	LSE	10:09:05
522	3428.500	LSE	10:09:05
657	3431.000	BATE	10:06:04
64	3431.000	CHIX	10:06:04
193	3431.000	CHIX	10:06:04
510	3431.000	LSE	10:06:00
318	3431.000	CHIX	10:06:00
558	3431.000	LSE	10:04:47
618	3433.000	LSE	10:03:01
122	3434.500	CHIX	10:02:27
322	3434.500	CHIX	10:02:27
108	3434.500	CHIX	10:02:27
28	3434.500	CHIX	10:02:27
67	3434.500	CHIX	10:02:27
504	3434.500	LSE	10:02:09
520	3434.500	LSE	10:02:09
208	3429.500	LSE	09:59:24
320	3429.500	LSE	09:59:24
41	3430.500	LSE	09:58:18
541	3430.500	LSE	09:58:18
183	3431.500	BATE	09:57:46
583	3431.500	CHIX	09:57:46
390	3431.500	BATE	09:57:46
88	3431.000	LSE	09:56:32
506	3431.000	LSE	09:56:32
532	3431.000	LSE	09:55:58
77	3431.500	LSE	09:53:47
430	3431.500	LSE	09:53:47
562	3432.500	LSE	09:53:40
606	3433.000	LSE	09:53:40
689	3433.000	CHIX	09:53:40
529	3429.000	LSE	09:50:20
644	3429.000	CHIX	09:49:19
240	3429.000	LSE	09:48:36
112	3429.000	LSE	09:48:36
213	3429.000	LSE	09:48:36
598	3429.000	BATE	09:48:36
556	3429.500	LSE	09:48:24
67	3430.500	BATE	09:46:55
535	3430.500	LSE	09:45:11
575	3432.000	LSE	09:44:31
703	3432.500	CHIX	09:44:31
89	3433.000	LSE	09:42:38
437	3433.000	LSE	09:42:38
157	3434.000	LSE	09:40:41
42	3434.000	LSE	09:40:41
193	3434.000	LSE	09:40:41
171	3434.000	LSE	09:40:41
32	3434.000	LSE	09:40:41
679	3434.500	CHIX	09:39:42
161	3434.500	LSE	09:39:38
360	3434.500	LSE	09:39:38
6	3434.500	LSE	09:39:38
604	3435.000	LSE	09:37:32
104	3435.500	LSE	09:37:11
75	3435.500	LSE	09:37:11
340	3435.500	LSE	09:37:11
590	3435.000	BATE	09:35:38
38	3435.000	BATE	09:35:38
355	3436.500	CHIX	09:34:30
81	3436.500	LSE	09:34:30
509	3436.500	LSE	09:34:30
275	3436.500	CHIX	09:34:30
587	3436.000	LSE	09:34:07
539	3435.500	LSE	09:32:34
23	3435.500	LSE	09:32:34
240	3435.500	LSE	09:32:28
260	3435.500	LSE	09:32:28
682	3435.500	CHIX	09:30:48
603	3436.000	LSE	09:30:31
263	3437.500	LSE	09:29:24
344	3437.500	LSE	09:29:24
572	3437.000	LSE	09:28:28
324	3437.000	CHIX	09:28:28
284	3437.000	CHIX	09:28:28
581	3436.500	LSE	09:26:55
644	3436.500	BATE	09:26:55
561	3437.000	LSE	09:26:39
10	3434.000	LSE	09:24:11
580	3434.000	LSE	09:24:11
610	3434.000	CHIX	09:24:11
404	3435.000	LSE	09:22:15
117	3435.000	LSE	09:22:15
577	3437.500	LSE	09:20:57
636	3439.000	CHIX	09:20:11
348	3439.500	LSE	09:19:37
200	3439.500	LSE	09:19:37
506	3439.500	LSE	09:19:37
28	3439.500	LSE	09:19:37
609	3437.000	LSE	09:17:15
699	3437.000	BATE	09:17:15
565	3438.000	LSE	09:17:00
602	3438.000	CHIX	09:17:00
10	3436.500	LSE	09:16:16
610	3436.500	LSE	09:16:16
200	3434.500	LSE	09:13:57
170	3434.500	LSE	09:13:57
672	3435.000	CHIX	09:13:03
143	3440.000	LSE	09:12:34
200	3440.000	LSE	09:12:34
177	3440.000	LSE	09:12:34
47	3441.000	LSE	09:12:28
267	3441.000	LSE	09:12:23
249	3441.000	LSE	09:12:12
163	3443.500	LSE	09:10:48
447	3443.500	LSE	09:10:48
274	3443.500	BATE	09:10:48
233	3443.500	BATE	09:10:48
590	3443.500	CHIX	09:10:48
65	3443.500	BATE	09:10:48
118	3444.000	LSE	09:10:48
389	3444.000	LSE	09:10:48
251	3437.000	LSE	09:08:15
99	3437.000	LSE	09:08:15
180	3437.000	LSE	09:08:15
586	3437.000	LSE	09:08:15
678	3436.500	CHIX	09:07:45
360	3436.500	LSE	09:07:45
142	3436.500	LSE	09:07:45
515	3437.000	LSE	09:06:19
429	3436.500	LSE	09:05:15
117	3436.500	LSE	09:05:15
606	3436.500	LSE	09:05:15
71	3435.000	CHIX	09:04:18
629	3435.000	BATE	09:04:18
311	3435.000	CHIX	09:04:18
108	3435.000	CHIX	09:04:18
59	3435.000	CHIX	09:04:18
618	3435.000	LSE	09:04:18
68	3435.000	CHIX	09:04:18
536	3430.000	LSE	09:01:51
539	3430.000	LSE	09:01:51
202	3430.000	CHIX	09:01:51
415	3430.000	CHIX	09:01:51
154	3430.000	CHIX	09:01:21
71	3430.000	CHIX	09:01:21
599	3430.000	LSE	08:59:49
518	3433.000	LSE	08:59:12
577	3434.000	LSE	08:59:09
170	3430.500	LSE	08:57:09
690	3430.000	CHIX	08:56:55
144	3433.000	LSE	08:56:22
426	3433.000	LSE	08:56:22
594	3431.500	BATE	08:55:28
555	3432.500	LSE	08:54:43
610	3435.500	CHIX	08:53:34
490	3435.500	LSE	08:53:34
97	3435.500	LSE	08:53:34
594	3437.500	LSE	08:52:41
535	3438.500	LSE	08:51:31
520	3439.000	LSE	08:50:49
710	3440.500	CHIX	08:50:12
75	3439.000	LSE	08:49:35
523	3439.000	LSE	08:49:35
540	3445.000	LSE	08:48:36
564	3443.500	LSE	08:48:05
582	3439.500	CHIX	08:46:58
134	3439.500	BATE	08:46:58
560	3439.500	BATE	08:46:58
581	3439.500	LSE	08:46:58
102	3431.000	LSE	08:45:53
488	3431.000	LSE	08:45:53
381	3427.000	LSE	08:44:44
206	3427.000	LSE	08:44:44
2	3427.000	LSE	08:43:20
705	3427.000	CHIX	08:43:20
500	3427.000	LSE	08:43:19
568	3427.500	LSE	08:43:05
174	3426.500	LSE	08:41:08
368	3426.500	LSE	08:41:08
596	3428.000	CHIX	08:40:20
307	3429.000	BATE	08:40:18
7	3429.000	BATE	08:40:18
369	3429.000	BATE	08:40:18
597	3429.500	LSE	08:40:08
537	3430.000	LSE	08:39:34
557	3428.500	LSE	08:37:56
707	3427.500	CHIX	08:37:28
553	3428.000	LSE	08:37:28
20	3428.500	LSE	08:37:04
524	3428.500	LSE	08:37:04
571	3429.000	LSE	08:35:53
618	3423.500	CHIX	08:34:33
585	3423.500	LSE	08:34:33
522	3421.000	LSE	08:33:44
530	3422.500	LSE	08:32:33
629	3422.500	BATE	08:32:33
532	3423.500	LSE	08:31:33
263	3426.000	CHIX	08:31:08
205	3426.000	CHIX	08:31:08
209	3426.000	CHIX	08:31:08
304	3428.500	LSE	08:30:36
280	3428.500	LSE	08:30:36
535	3429.500	LSE	08:30:00
499	3431.000	LSE	08:28:56
671	3431.000	CHIX	08:28:56
111	3431.500	LSE	08:28:53
370	3431.500	LSE	08:28:53
28	3431.500	LSE	08:28:53
73	3431.500	LSE	08:28:53
69	3431.500	LSE	08:28:53
594	3429.000	LSE	08:26:54
599	3432.500	LSE	08:26:32
658	3429.500	CHIX	08:26:09
661	3429.000	BATE	08:25:07
357	3429.500	LSE	08:25:04
154	3429.500	LSE	08:25:04
569	3431.000	LSE	08:24:34
574	3429.500	CHIX	08:23:43
200	3430.500	CHIX	08:23:36
580	3430.500	LSE	08:23:31
200	3429.000	CHIX	08:22:51
538	3430.000	LSE	08:22:33
337	3432.000	LSE	08:22:08
200	3432.000	LSE	08:22:08
597	3432.000	BATE	08:21:15
372	3433.500	LSE	08:20:58
224	3433.500	LSE	08:20:58
606	3432.000	LSE	08:20:09
629	3432.500	CHIX	08:20:09
585	3432.500	LSE	08:20:04
15	3432.500	CHIX	08:20:04
593	3426.500	LSE	08:18:15
548	3429.500	LSE	08:17:41
547	3429.500	LSE	08:17:17
659	3429.500	CHIX	08:17:17
588	3430.500	LSE	08:16:02
511	3432.500	LSE	08:15:37
671	3432.500	CHIX	08:15:37
488	3432.500	BATE	08:14:48
562	3432.500	LSE	08:14:45
116	3432.500	BATE	08:14:45
409	3433.500	LSE	08:14:29
129	3433.500	LSE	08:14:29
504	3433.000	LSE	08:13:50
580	3433.500	CHIX	08:13:10
501	3435.500	LSE	08:13:09
499	3435.000	LSE	08:12:12
605	3436.500	LSE	08:11:41
608	3438.000	CHIX	08:11:10
150	3439.000	LSE	08:10:57
362	3439.000	LSE	08:10:57
491	3442.000	BATE	08:10:48
51	3442.000	BATE	08:10:48
50	3442.000	BATE	08:10:48
526	3441.500	LSE	08:10:48
583	3442.000	LSE	08:10:18
638	3441.500	CHIX	08:09:27
613	3440.500	LSE	08:09:02
576	3441.000	LSE	08:09:00
571	3442.000	CHIX	08:08:05
423	3443.500	LSE	08:08:03
104	3443.500	LSE	08:08:03
617	3444.500	LSE	08:07:24
608	3445.500	LSE	08:06:28
412	3445.500	BATE	08:06:28
191	3445.500	BATE	08:06:28
599	3446.000	CHIX	08:06:27
537	3446.500	LSE	08:06:10
35	3446.500	LSE	08:06:10
219	3448.000	LSE	08:05:57
200	3447.500	LSE	08:05:57
200	3448.000	LSE	08:05:57
563	3446.000	LSE	08:05:16
120	3446.500	CHIX	08:04:25
575	3446.500	CHIX	08:04:25
553	3448.500	LSE	08:04:25
674	3448.500	CHIX	08:04:25
610	3449.000	LSE	08:04:23
738	3450.000	LSE	08:04:02
439	3453.000	LSE	08:02:58
81	3453.000	LSE	08:02:58
539	3452.500	LSE	08:02:40
670	3455.000	BATE	08:02:23
27	3455.000	BATE	08:02:20
125	3457.000	BATE	08:02:20
390	3457.000	BATE	08:02:20
68	3457.000	BATE	08:02:20
405	3457.500	LSE	08:02:19
102	3457.500	LSE	08:02:19
358	3459.000	CHIX	08:02:05
281	3459.000	CHIX	08:02:04
516	3460.000	LSE	08:01:58
606	3459.500	CHIX	08:01:58
578	3460.500	LSE	08:01:32
26	3458.500	LSE	08:01:16
535	3460.000	CHIX	08:01:11
78	3460.000	CHIX	08:01:11
605	3464.500	LSE	08:01:05
569	3466.500	LSE	08:01:05
603	3467.500	LSE	08:01:02
534	3469.500	LSE	08:01:00

 

END

 

 

POSDDLFFLQLBBBQ