Transaction in Own Shares

RNS Number : 2691J

British American Tobacco PLC

26 April 2022

 

British American Tobacco p.l.c.

26 April 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:	25 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3 326.00p
Lowest price paid per share (pence):	3 237.00p
Volume weighted average price paid per share (pence):	3273.3063p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 179,464,066   of its shares in Treasury. The Company has 2,277,160,414   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 25 April 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	25/04/2022	340,000	3,273.5655	LSE
British American Tobacco p.l.c.	GB0002875804	25/04/2022	77,000	3,272.6417	CHIX
British American Tobacco p.l.c.	GB0002875804	25/04/2022	43,000	3,272.4462	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
174	3292.500	LSE	16:22:03
177	3292.500	LSE	16:22:03
450	3292.500	LSE	16:21:51
320	3291.500	LSE	16:21:18
261	3291.500	LSE	16:21:18
533	3292.500	LSE	16:21:02
147	3292.500	LSE	16:21:01
403	3291.000	CHIX	16:20:47
104	3291.000	BATE	16:20:47
80	3291.000	BATE	16:20:45
100	3291.500	BATE	16:20:39
71	3291.500	BATE	16:20:39
587	3291.500	LSE	16:20:39
262	3291.500	CHIX	16:20:39
129	3291.500	CHIX	16:20:38
186	3291.000	LSE	16:20:36
364	3289.000	BATE	16:20:17
663	3289.500	LSE	16:20:16
11	3290.000	LSE	16:20:02
399	3290.000	LSE	16:20:02
245	3290.000	LSE	16:20:01
29	3290.500	CHIX	16:19:48
50	3290.500	CHIX	16:19:48
61	3290.500	CHIX	16:19:48
210	3290.500	CHIX	16:19:48
306	3290.500	CHIX	16:19:48
155	3289.500	LSE	16:19:33
159	3289.500	LSE	16:19:33
102	3289.500	LSE	16:19:33
96	3289.500	LSE	16:19:33
103	3289.500	LSE	16:19:33
33	3289.500	LSE	16:19:33
42	3289.500	LSE	16:19:33
8	3289.500	LSE	16:19:33
53	3289.500	LSE	16:19:33
264	3288.500	LSE	16:18:43
194	3288.500	LSE	16:18:43
71	3288.500	LSE	16:18:43
50	3288.500	LSE	16:18:43
250	3288.000	LSE	16:18:23
594	3288.000	LSE	16:18:23
49	3288.000	LSE	16:18:23
250	3288.000	LSE	16:17:54
110	3287.500	LSE	16:17:22
149	3287.500	LSE	16:17:22
186	3287.500	LSE	16:17:22
250	3287.500	LSE	16:17:22
637	3287.500	LSE	16:17:22
170	3287.500	CHIX	16:17:22
592	3287.500	BATE	16:17:22
402	3287.500	CHIX	16:17:22
12	3287.500	BATE	16:16:41
19	3287.500	BATE	16:16:41
15	3287.500	BATE	16:16:41
12	3287.500	BATE	16:16:41
53	3287.500	BATE	16:16:26
666	3288.500	LSE	16:15:49
432	3288.500	LSE	16:15:49
194	3288.500	LSE	16:15:44
604	3289.500	LSE	16:14:43
77	3289.500	CHIX	16:14:43
37	3289.500	CHIX	16:14:37
91	3289.500	CHIX	16:14:37
38	3289.500	CHIX	16:14:37
37	3289.500	CHIX	16:14:37
350	3289.500	CHIX	16:14:37
330	3289.000	LSE	16:14:03
278	3289.000	LSE	16:14:03
394	3289.000	LSE	16:13:45
147	3289.000	LSE	16:13:45
99	3289.000	LSE	16:13:45
167	3289.500	LSE	16:13:28
521	3289.500	LSE	16:13:28
416	3283.500	CHIX	16:12:24
145	3283.500	CHIX	16:12:24
19	3283.500	CHIX	16:12:24
82	3283.500	LSE	16:12:24
337	3283.500	BATE	16:12:24
564	3283.500	LSE	16:12:24
25	3283.500	BATE	16:12:24
9	3283.500	BATE	16:12:24
8	3283.500	BATE	16:12:24
272	3283.500	BATE	16:12:17
640	3284.000	LSE	16:12:10
53	3281.000	CHIX	16:11:29
199	3281.000	CHIX	16:11:29
658	3281.500	LSE	16:11:28
36	3281.500	LSE	16:11:28
20	3282.500	LSE	16:10:23
315	3282.500	LSE	16:10:23
250	3282.500	LSE	16:10:23
632	3282.500	LSE	16:10:23
495	3281.500	LSE	16:09:31
292	3282.500	CHIX	16:09:06
112	3282.500	CHIX	16:09:06
206	3282.500	CHIX	16:09:05
630	3282.500	LSE	16:09:00
582	3283.000	LSE	16:08:46
349	3282.500	LSE	16:07:51
342	3282.500	LSE	16:07:51
578	3282.500	BATE	16:07:35
581	3283.000	LSE	16:07:34
647	3283.500	LSE	16:07:33
676	3282.500	CHIX	16:07:09
255	3282.500	LSE	16:06:50
164	3282.500	LSE	16:06:49
23	3282.500	LSE	16:06:49
186	3282.500	LSE	16:06:49
411	3282.000	LSE	16:05:47
210	3282.000	LSE	16:05:47
11	3282.500	LSE	16:05:44
590	3282.500	LSE	16:05:44
97	3282.000	LSE	16:05:07
366	3282.000	LSE	16:05:07
97	3282.000	LSE	16:05:07
366	3282.500	CHIX	16:04:59
95	3282.500	CHIX	16:04:59
1	3282.500	CHIX	16:04:58
265	3282.500	BATE	16:04:58
113	3282.500	LSE	16:04:54
252	3282.500	BATE	16:04:54
14	3282.500	BATE	16:04:54
213	3282.500	CHIX	16:04:54
27	3282.500	BATE	16:04:54
62	3282.500	BATE	16:04:54
284	3282.500	LSE	16:04:54
105	3282.500	LSE	16:04:54
177	3282.500	LSE	16:04:54
250	3283.000	LSE	16:04:44
324	3282.500	LSE	16:04:36
356	3282.500	LSE	16:04:36
380	3280.000	LSE	16:03:24
200	3280.000	LSE	16:03:24
121	3280.000	CHIX	16:02:58
667	3280.000	LSE	16:02:58
585	3280.000	LSE	16:02:41
36	3280.000	CHIX	16:02:41
371	3280.000	CHIX	16:02:41
34	3280.000	CHIX	16:02:41
131	3280.000	CHIX	16:02:41
628	3280.500	LSE	16:02:11
581	3281.000	LSE	16:02:11
106	3278.500	BATE	16:01:14
315	3278.500	BATE	16:01:14
580	3278.000	LSE	16:00:41
640	3278.500	LSE	16:00:38
628	3278.500	CHIX	16:00:01
599	3279.000	LSE	15:59:49
2	3280.000	LSE	15:59:21
290	3280.000	LSE	15:59:21
250	3280.000	LSE	15:59:21
149	3280.000	LSE	15:59:21
592	3280.000	LSE	15:59:21
563	3282.000	LSE	15:58:36
375	3283.500	LSE	15:58:10
259	3283.500	LSE	15:58:10
106	3284.000	CHIX	15:58:10
150	3284.000	CHIX	15:58:10
172	3284.000	LSE	15:58:10
218	3284.000	CHIX	15:58:10
401	3284.000	LSE	15:58:10
158	3284.000	LSE	15:58:09
77	3284.000	LSE	15:58:09
127	3284.000	CHIX	15:58:00
339	3284.000	LSE	15:57:55
23	3284.000	LSE	15:57:55
77	3284.500	BATE	15:56:56
219	3284.500	BATE	15:56:56
334	3284.500	BATE	15:56:55
204	3286.500	LSE	15:56:42
120	3286.500	LSE	15:56:42
232	3286.500	LSE	15:56:38
113	3286.500	LSE	15:56:29
115	3287.000	LSE	15:56:23
477	3287.000	LSE	15:56:23
601	3287.500	CHIX	15:56:22
136	3288.000	LSE	15:55:23
250	3288.000	LSE	15:55:23
274	3288.000	LSE	15:55:23
144	3288.500	LSE	15:55:07
29	3288.500	LSE	15:55:07
144	3288.500	LSE	15:55:07
173	3288.500	LSE	15:55:07
77	3288.500	LSE	15:55:07
511	3289.000	LSE	15:55:07
158	3289.000	LSE	15:54:59
149	3289.500	LSE	15:54:35
186	3289.500	LSE	15:54:35
250	3289.500	LSE	15:54:35
76	3289.500	LSE	15:54:35
35	3289.000	BATE	15:53:37
14	3289.000	BATE	15:53:37
12	3289.000	BATE	15:53:37
192	3289.000	BATE	15:53:37
12	3289.000	BATE	15:53:37
358	3289.000	BATE	15:53:37
103	3289.500	CHIX	15:53:33
23	3289.500	CHIX	15:53:33
55	3289.500	CHIX	15:53:33
216	3289.500	CHIX	15:53:33
603	3289.500	LSE	15:53:33
80	3289.500	CHIX	15:53:33
76	3289.500	CHIX	15:53:32
48	3289.500	CHIX	15:53:31
32	3289.500	CHIX	15:53:31
560	3288.500	LSE	15:53:02
609	3288.000	LSE	15:52:17
28	3288.000	LSE	15:52:17
16	3288.000	BATE	15:52:17
27	3288.000	BATE	15:52:17
162	3288.000	BATE	15:52:17
194	3288.500	LSE	15:52:16
35	3288.500	LSE	15:52:16
146	3288.500	LSE	15:52:16
96	3288.500	LSE	15:52:16
94	3288.500	LSE	15:52:16
16	3288.500	LSE	15:52:16
229	3287.500	CHIX	15:51:17
16	3287.500	CHIX	15:51:17
346	3287.500	CHIX	15:51:17
20	3288.000	LSE	15:51:17
149	3288.000	LSE	15:51:17
186	3288.000	LSE	15:51:17
250	3288.000	LSE	15:51:17
632	3288.000	LSE	15:51:17
685	3286.500	LSE	15:50:07
685	3287.000	LSE	15:49:17
149	3288.500	LSE	15:48:44
186	3288.500	LSE	15:48:44
101	3288.500	LSE	15:48:44
250	3288.500	LSE	15:48:44
609	3288.500	LSE	15:48:44
253	3288.500	CHIX	15:48:44
407	3288.500	CHIX	15:48:44
578	3289.500	LSE	15:47:39
57	3289.500	LSE	15:47:39
517	3289.500	LSE	15:47:38
346	3289.500	CHIX	15:47:38
250	3290.000	LSE	15:47:24
636	3289.500	BATE	15:47:10
166	3289.500	CHIX	15:47:10
294	3289.500	LSE	15:46:54
62	3289.500	LSE	15:46:54
242	3289.500	LSE	15:46:54
15	3289.500	BATE	15:46:54
47	3289.500	BATE	15:46:44
690	3289.500	LSE	15:46:32
117	3289.500	CHIX	15:46:32
642	3287.500	LSE	15:45:45
18	3287.000	LSE	15:45:31
194	3287.000	LSE	15:45:30
638	3284.500	LSE	15:44:32
585	3285.000	LSE	15:44:27
479	3284.500	LSE	15:43:16
100	3284.500	LSE	15:43:16
214	3285.000	CHIX	15:43:03
270	3285.000	CHIX	15:43:03
68	3285.000	CHIX	15:42:41
115	3285.000	CHIX	15:42:41
54	3287.000	LSE	15:42:11
30	3287.000	LSE	15:42:11
605	3287.000	LSE	15:42:11
586	3287.500	BATE	15:42:05
61	3288.000	LSE	15:42:00
498	3288.000	LSE	15:42:00
15	3284.500	LSE	15:40:59
627	3284.500	LSE	15:40:59
624	3285.500	LSE	15:40:26
573	3285.500	CHIX	15:40:26
250	3286.000	LSE	15:39:54
20	3286.000	LSE	15:39:54
600	3286.000	LSE	15:39:54
679	3288.000	LSE	15:39:06
164	3288.500	CHIX	15:38:49
284	3288.500	LSE	15:38:49
178	3288.500	CHIX	15:38:49
199	3288.500	CHIX	15:38:49
113	3288.500	CHIX	15:38:49
317	3288.500	LSE	15:38:49
172	3288.500	LSE	15:38:49
16	3289.000	BATE	15:38:47
17	3289.000	BATE	15:38:47
845	3289.000	LSE	15:38:47
56	3289.000	BATE	15:38:47
318	3289.000	BATE	15:38:47
164	3289.000	BATE	15:38:47
54	3289.000	BATE	15:38:47
19	3288.000	CHIX	15:38:23
696	3288.000	LSE	15:38:23
275	3285.500	LSE	15:36:13
342	3285.500	LSE	15:36:13
341	3286.000	CHIX	15:36:08
621	3286.000	LSE	15:36:08
23	3286.000	LSE	15:36:08
29	3286.000	CHIX	15:36:08
296	3286.000	CHIX	15:36:08
659	3285.500	LSE	15:35:52
685	3284.500	LSE	15:35:11
148	3283.000	LSE	15:34:50
250	3283.000	LSE	15:34:50
44	3283.000	LSE	15:34:50
612	3279.500	BATE	15:33:29
25	3279.500	BATE	15:33:22
684	3280.000	LSE	15:33:12
289	3279.500	LSE	15:32:54
386	3279.500	LSE	15:32:54
76	3281.000	CHIX	15:32:09
581	3281.000	CHIX	15:32:09
198	3281.000	LSE	15:32:09
472	3281.000	LSE	15:32:09
690	3279.000	LSE	15:31:37
168	3279.500	LSE	15:31:03
217	3279.500	LSE	15:31:03
127	3279.500	LSE	15:31:03
68	3279.500	LSE	15:31:03
675	3278.500	LSE	15:30:00
578	3279.000	CHIX	15:29:57
272	3279.500	LSE	15:29:30
424	3279.500	LSE	15:29:30
663	3278.500	LSE	15:28:47
7	3279.000	BATE	15:28:47
600	3279.000	BATE	15:28:47
898	3279.500	LSE	15:28:45
619	3280.000	CHIX	15:28:45
637	3280.000	LSE	15:28:33
58	3280.000	LSE	15:28:33
657	3280.000	LSE	15:26:34
59	3279.500	LSE	15:26:15
31	3279.500	LSE	15:26:14
569	3279.500	LSE	15:26:14
655	3280.000	LSE	15:25:13
623	3280.500	LSE	15:24:43
619	3280.500	CHIX	15:24:43
681	3281.000	LSE	15:24:27
380	3282.500	BATE	15:23:48
118	3282.500	BATE	15:23:47
74	3282.500	BATE	15:23:47
245	3284.000	LSE	15:23:29
400	3284.000	LSE	15:23:29
194	3284.500	LSE	15:23:28
486	3284.500	LSE	15:23:28
659	3283.000	LSE	15:22:30
48	3283.000	LSE	15:22:30
596	3283.000	CHIX	15:22:30
59	3283.000	LSE	15:22:25
525	3283.000	LSE	15:22:02
444	3283.500	LSE	15:21:59
143	3283.500	LSE	15:21:59
181	3284.500	LSE	15:21:45
429	3284.500	LSE	15:21:45
99	3284.500	LSE	15:21:45
731	3285.000	LSE	15:21:25
450	3282.500	BATE	15:20:21
162	3282.500	CHIX	15:20:21
18	3282.500	CHIX	15:20:21
645	3282.500	LSE	15:20:21
55	3282.500	CHIX	15:20:20
168	3282.500	CHIX	15:20:20
142	3282.500	CHIX	15:20:20
34	3282.500	CHIX	15:20:20
33	3282.500	BATE	15:20:20
19	3282.500	BATE	15:20:20
9	3282.500	BATE	15:20:20
31	3282.500	CHIX	15:20:20
59	3282.500	BATE	15:20:20
14	3282.500	BATE	15:20:20
46	3282.500	CHIX	15:20:20
57	3282.500	BATE	15:20:19
41	3282.500	BATE	15:20:19
14	3282.500	BATE	15:20:19
429	3283.000	LSE	15:20:14
159	3283.000	LSE	15:20:14
195	3279.500	LSE	15:19:02
324	3279.500	LSE	15:19:02
107	3279.500	LSE	15:19:02
223	3279.500	LSE	15:19:02
96	3279.500	LSE	15:19:02
356	3279.500	LSE	15:19:02
851	3279.000	LSE	15:18:39
629	3279.000	CHIX	15:18:39
16	3273.000	LSE	15:16:26
455	3273.000	LSE	15:16:26
200	3273.000	LSE	15:16:26
85	3271.000	LSE	15:16:01
242	3271.000	LSE	15:16:01
97	3271.000	LSE	15:16:01
267	3271.000	LSE	15:16:01
656	3272.000	LSE	15:15:57
163	3266.500	LSE	15:14:30
206	3266.500	LSE	15:14:30
289	3266.500	LSE	15:14:30
640	3266.500	BATE	15:14:30
599	3267.000	LSE	15:14:24
642	3267.000	CHIX	15:14:24
603	3267.500	LSE	15:14:24
145	3263.000	LSE	15:12:53
549	3263.000	LSE	15:12:53
195	3263.500	LSE	15:12:48
418	3263.500	LSE	15:12:48
410	3263.000	CHIX	15:12:06
99	3263.000	LSE	15:12:06
294	3263.000	CHIX	15:12:06
127	3263.000	LSE	15:12:06
451	3263.000	LSE	15:12:06
3	3260.000	LSE	15:11:07
652	3260.000	LSE	15:11:07
32	3261.000	LSE	15:10:22
657	3261.000	LSE	15:10:22
578	3261.000	BATE	15:10:22
17	3261.000	BATE	15:10:22
9	3261.000	BATE	15:10:22
677	3261.500	LSE	15:09:45
573	3264.500	LSE	15:09:01
441	3264.500	CHIX	15:09:01
199	3264.500	CHIX	15:09:01
595	3265.000	LSE	15:08:48
648	3265.250	LSE	15:08:41
938	3265.250	LSE	15:08:41
485	3265.000	BATE	15:08:24
100	3265.000	BATE	15:08:24
529	3263.500	LSE	15:07:19
274	3263.500	CHIX	15:07:19
309	3263.500	CHIX	15:07:19
10	3263.500	CHIX	15:07:19
105	3263.500	LSE	15:07:19
642	3261.500	LSE	15:06:25
219	3260.000	LSE	15:05:10
388	3260.000	LSE	15:05:10
120	3261.000	CHIX	15:04:55
126	3261.000	CHIX	15:04:55
144	3261.000	CHIX	15:04:55
97	3261.000	CHIX	15:04:55
167	3261.000	CHIX	15:04:55
673	3261.000	LSE	15:04:55
25	3261.000	CHIX	15:04:55
605	3261.000	LSE	15:04:21
612	3258.000	LSE	15:03:29
603	3258.500	LSE	15:03:27
507	3258.000	BATE	15:02:49
451	3258.000	CHIX	15:02:49
98	3258.000	BATE	15:02:49
10	3258.000	BATE	15:02:49
148	3258.000	CHIX	15:02:47
48	3258.500	LSE	15:02:46
628	3258.500	LSE	15:02:46
24	3256.500	LSE	15:02:01
135	3256.500	LSE	15:02:01
30	3256.500	LSE	15:02:01
53	3256.500	LSE	15:02:01
110	3256.500	LSE	15:02:01
228	3256.500	LSE	15:02:01
602	3259.500	LSE	15:01:38
606	3261.000	LSE	15:01:11
670	3262.500	CHIX	15:00:52
585	3262.500	LSE	15:00:52
369	3262.500	CHIX	15:00:14
393	3262.500	BATE	15:00:14
593	3262.500	LSE	15:00:14
207	3262.500	CHIX	15:00:14
161	3262.500	LSE	14:59:51
409	3262.500	LSE	14:59:51
114	3262.500	BATE	14:59:40
17	3262.500	BATE	14:59:40
45	3262.500	BATE	14:59:40
17	3262.500	BATE	14:59:40
19	3262.500	BATE	14:59:40
12	3262.500	BATE	14:59:40
16	3262.500	BATE	14:59:40
48	3263.000	LSE	14:59:30
54	3263.000	LSE	14:59:30
48	3263.000	LSE	14:59:30
298	3263.000	LSE	14:59:30
31	3263.000	LSE	14:59:30
215	3263.000	LSE	14:59:30
146	3263.000	LSE	14:58:17
8	3263.000	LSE	14:58:17
382	3263.000	LSE	14:58:17
30	3263.000	LSE	14:58:17
647	3263.500	LSE	14:58:16
604	3262.500	LSE	14:56:57
175	3264.000	LSE	14:56:53
449	3264.000	LSE	14:56:53
126	3264.000	CHIX	14:56:53
575	3264.000	CHIX	14:56:53
34	3263.500	BATE	14:55:52
554	3263.500	BATE	14:55:52
326	3264.000	LSE	14:55:51
149	3264.000	LSE	14:55:51
157	3264.000	LSE	14:55:51
560	3264.000	LSE	14:55:51
572	3264.000	LSE	14:54:50
305	3264.500	LSE	14:54:37
391	3264.500	LSE	14:54:37
650	3264.500	CHIX	14:54:12
357	3265.000	LSE	14:54:12
273	3265.000	LSE	14:54:12
689	3265.000	LSE	14:53:46
526	3265.000	LSE	14:52:41
100	3265.000	LSE	14:52:41
277	3264.000	LSE	14:52:07
300	3264.000	LSE	14:52:07
630	3266.500	CHIX	14:51:57
600	3266.500	BATE	14:51:57
570	3267.000	LSE	14:51:55
566	3268.500	LSE	14:51:35
622	3267.000	LSE	14:50:53
652	3268.000	CHIX	14:50:40
649	3268.500	LSE	14:50:37
511	3266.500	LSE	14:50:03
146	3266.500	LSE	14:50:03
272	3264.500	LSE	14:49:23
149	3264.500	LSE	14:49:23
157	3264.500	LSE	14:49:23
657	3264.000	LSE	14:48:59
333	3265.000	BATE	14:48:40
315	3265.000	BATE	14:48:40
636	3265.500	LSE	14:48:37
335	3266.000	CHIX	14:48:33
251	3266.000	CHIX	14:48:33
627	3266.000	LSE	14:48:33
679	3264.500	LSE	14:48:00
316	3265.500	LSE	14:47:16
285	3265.500	LSE	14:47:16
667	3264.500	LSE	14:46:52
601	3264.500	LSE	14:46:22
592	3266.000	LSE	14:46:22
397	3266.000	CHIX	14:46:22
35	3266.000	CHIX	14:46:22
256	3266.000	CHIX	14:46:22
66	3266.500	LSE	14:45:48
540	3266.500	LSE	14:45:48
645	3266.000	LSE	14:45:12
675	3266.000	BATE	14:45:12
625	3266.500	LSE	14:44:55
651	3264.500	LSE	14:44:17
321	3264.500	CHIX	14:44:17
366	3264.500	CHIX	14:44:17
654	3265.000	LSE	14:44:12
564	3266.000	LSE	14:43:34
506	3266.000	LSE	14:43:06
129	3266.000	LSE	14:43:06
32	3266.000	LSE	14:43:06
448	3269.500	CHIX	14:42:44
242	3269.500	CHIX	14:42:41
573	3270.000	LSE	14:42:41
628	3271.000	LSE	14:42:29
9	3271.000	LSE	14:42:21
468	3271.500	BATE	14:42:21
134	3271.500	BATE	14:42:21
20	3271.500	BATE	14:42:21
10	3271.500	BATE	14:42:21
684	3272.000	LSE	14:42:21
594	3266.000	LSE	14:41:16
6	3268.500	CHIX	14:41:06
633	3268.500	CHIX	14:41:06
356	3270.000	LSE	14:41:01
68	3270.000	LSE	14:41:01
68	3270.000	LSE	14:41:01
46	3270.000	LSE	14:41:01
113	3270.000	LSE	14:41:01
21	3270.000	LSE	14:41:01
146	3270.000	LSE	14:41:01
182	3270.000	LSE	14:41:01
146	3270.000	LSE	14:41:01
117	3270.000	LSE	14:41:01
644	3268.000	LSE	14:40:00
581	3268.500	LSE	14:40:00
660	3268.500	LSE	14:39:52
603	3267.500	CHIX	14:39:22
598	3269.500	BATE	14:39:11
485	3271.500	LSE	14:39:05
130	3271.500	LSE	14:39:05
632	3271.500	LSE	14:39:05
606	3269.000	LSE	14:38:46
53	3268.500	LSE	14:38:27
700	3268.500	LSE	14:38:27
274	3269.000	CHIX	14:38:27
31	3269.000	CHIX	14:38:24
60	3269.000	CHIX	14:38:22
207	3269.000	CHIX	14:38:22
640	3269.000	LSE	14:38:21
92	3272.000	LSE	14:37:12
250	3272.000	LSE	14:37:12
149	3272.000	LSE	14:37:12
157	3272.000	LSE	14:37:12
389	3273.000	BATE	14:37:03
156	3273.000	BATE	14:37:03
28	3273.000	BATE	14:37:03
524	3274.000	LSE	14:37:02
169	3274.000	LSE	14:37:02
634	3274.000	LSE	14:37:02
686	3274.000	LSE	14:37:02
488	3269.000	CHIX	14:36:34
135	3269.000	CHIX	14:36:34
581	3274.000	LSE	14:36:34
662	3275.000	LSE	14:36:16
184	3272.000	LSE	14:35:40
396	3272.000	LSE	14:35:40
511	3274.000	LSE	14:35:21
34	3274.000	CHIX	14:35:21
29	3274.000	CHIX	14:35:21
394	3274.000	CHIX	14:35:21
74	3274.000	CHIX	14:35:21
83	3274.000	CHIX	14:35:21
165	3274.000	LSE	14:35:21
13	3274.000	CHIX	14:35:10
67	3274.000	CHIX	14:35:10
596	3274.500	LSE	14:35:10
618	3274.500	LSE	14:34:47
569	3275.500	LSE	14:34:42
257	3275.500	LSE	14:34:42
346	3275.500	LSE	14:34:42
61	3276.000	BATE	14:34:15
202	3276.000	BATE	14:34:15
23	3276.000	BATE	14:34:15
300	3276.000	BATE	14:34:15
59	3276.000	LSE	14:34:15
543	3276.000	LSE	14:34:15
224	3276.000	CHIX	14:34:15
47	3276.000	CHIX	14:34:15
39	3276.000	CHIX	14:34:15
279	3276.000	CHIX	14:34:15
562	3276.000	LSE	14:33:57
630	3277.000	LSE	14:33:40
546	3277.500	LSE	14:33:38
127	3277.500	LSE	14:33:38
277	3278.500	LSE	14:33:38
250	3278.500	LSE	14:33:38
149	3278.500	LSE	14:33:38
157	3278.500	LSE	14:33:38
567	3278.500	LSE	14:33:38
570	3278.500	BATE	14:33:38
601	3278.500	CHIX	14:33:38
9	3278.500	CHIX	14:33:34
697	3279.000	LSE	14:33:23
14	3276.500	CHIX	14:32:43
89	3276.500	CHIX	14:32:43
21	3276.500	CHIX	14:32:43
616	3277.000	LSE	14:32:40
47	3281.000	LSE	14:32:08
116	3281.000	LSE	14:32:08
250	3281.000	LSE	14:32:08
157	3281.000	LSE	14:32:08
250	3284.000	LSE	14:32:00
149	3284.000	LSE	14:32:00
116	3284.000	LSE	14:32:00
85	3284.000	LSE	14:32:00
241	3284.000	LSE	14:32:00
188	3284.000	LSE	14:32:00
132	3284.000	LSE	14:32:00
171	3284.000	CHIX	14:32:00
416	3284.000	CHIX	14:32:00
731	3284.500	LSE	14:31:49
451	3285.000	LSE	14:31:49
81	3285.000	LSE	14:31:49
234	3285.000	LSE	14:31:49
207	3282.000	CHIX	14:31:02
150	3282.000	CHIX	14:31:02
522	3281.500	BATE	14:31:02
83	3281.500	BATE	14:31:02
30	3281.500	BATE	14:31:02
11	3282.500	LSE	14:31:01
305	3282.500	LSE	14:31:01
250	3282.500	LSE	14:31:01
26	3282.500	LSE	14:31:01
116	3282.500	LSE	14:31:01
157	3282.500	LSE	14:31:01
250	3282.500	LSE	14:31:01
149	3282.500	LSE	14:31:01
228	3282.000	CHIX	14:31:01
178	3282.500	LSE	14:31:01
441	3282.500	LSE	14:31:01
402	3279.000	LSE	14:30:37
208	3279.000	LSE	14:30:37
85	3281.000	LSE	14:30:31
54	3281.000	LSE	14:30:31
489	3281.000	LSE	14:30:31
711	3282.500	LSE	14:30:30
647	3283.750	LSE	14:30:00
686	3283.750	LSE	14:30:00
73	3284.500	CHIX	14:30:00
643	3284.000	LSE	14:30:00
671	3284.000	LSE	14:30:00
199	3284.500	CHIX	14:30:00
362	3284.500	CHIX	14:30:00
448	3284.500	CHIX	14:30:00
691	3284.500	LSE	14:30:00
234	3284.500	CHIX	14:30:00
178	3284.500	BATE	14:29:04
304	3284.500	BATE	14:28:50
186	3284.500	BATE	14:28:31
624	3284.500	LSE	14:28:02
189	3285.000	LSE	14:26:46
424	3285.000	LSE	14:26:46
460	3285.500	LSE	14:26:32
270	3285.500	LSE	14:26:32
636	3286.500	LSE	14:26:31
681	3287.000	CHIX	14:26:30
628	3287.500	LSE	14:24:41
709	3288.000	BATE	14:23:54
680	3288.000	LSE	14:23:54
708	3288.500	LSE	14:23:52
936	3288.500	LSE	14:22:59
647	3288.500	CHIX	14:22:59
167	3289.000	LSE	14:19:19
396	3289.000	LSE	14:19:19
642	3290.500	LSE	14:18:57
50	3290.500	LSE	14:18:57
570	3287.000	LSE	14:18:14
97	3284.500	CHIX	14:16:28
169	3284.500	LSE	14:16:28
212	3284.500	CHIX	14:16:28
331	3284.500	LSE	14:16:28
139	3284.500	LSE	14:16:28
129	3284.500	CHIX	14:16:28
200	3284.500	CHIX	14:16:28
688	3284.500	LSE	14:16:28
333	3284.500	BATE	14:16:28
149	3284.500	CHIX	14:16:28
55	3284.500	BATE	14:16:28
99	3285.000	LSE	14:16:19
175	3284.500	BATE	14:16:12
473	3284.500	CHIX	14:16:12
125	3284.500	BATE	14:16:12
662	3285.000	LSE	14:16:12
602	3285.000	LSE	14:16:12
578	3285.500	LSE	14:15:59
72	3285.500	LSE	14:15:59
102	3282.000	LSE	14:14:24
530	3282.000	LSE	14:14:24
40	3282.000	LSE	14:14:24
588	3270.000	LSE	14:08:36
109	3270.500	LSE	14:08:04
39	3270.500	LSE	14:08:04
193	3270.500	LSE	14:08:04
250	3270.500	LSE	14:08:04
650	3273.000	LSE	14:06:06
231	3273.500	LSE	14:05:53
250	3273.500	LSE	14:05:53
250	3273.500	LSE	14:05:53
144	3273.500	CHIX	14:05:50
524	3273.500	CHIX	14:05:50
255	3273.500	LSE	14:05:30
677	3270.500	LSE	14:03:00
691	3270.500	LSE	14:03:00
656	3270.500	LSE	14:03:00
79	3270.500	BATE	14:03:00
523	3270.500	BATE	14:03:00
217	3271.000	LSE	14:02:38
187	3271.000	LSE	14:02:38
689	3271.500	LSE	13:59:02
426	3271.500	CHIX	13:59:02
256	3271.500	CHIX	13:59:02
602	3273.000	LSE	13:57:08
610	3273.250	LSE	13:57:08
586	3270.750	LSE	13:55:07
561	3271.500	LSE	13:55:07
7	3271.500	BATE	13:55:07
600	3271.500	BATE	13:55:07
638	3272.500	LSE	13:53:47
657	3272.500	CHIX	13:53:47
686	3270.750	LSE	13:52:54
536	3270.250	LSE	13:52:25
133	3270.500	LSE	13:52:25
628	3269.500	LSE	13:51:28
221	3270.000	LSE	13:49:29
641	3270.000	CHIX	13:49:29
687	3270.250	LSE	13:48:39
557	3270.000	LSE	13:47:02
123	3270.000	LSE	13:47:02
646	3270.500	BATE	13:45:48
599	3270.250	LSE	13:45:48
704	3270.250	LSE	13:45:48
627	3270.500	LSE	13:45:48
2	3270.500	LSE	13:45:48
652	3270.000	LSE	13:43:42
593	3270.000	CHIX	13:43:42
685	3270.250	LSE	13:43:35
745	3270.250	LSE	13:42:53
692	3270.500	LSE	13:42:53
508	3268.000	LSE	13:38:11
132	3268.000	LSE	13:38:11
432	3267.000	CHIX	13:37:04
177	3267.000	CHIX	13:37:04
613	3266.500	LSE	13:35:04
32	3266.500	LSE	13:35:04
300	3267.500	LSE	13:34:47
383	3267.500	BATE	13:34:47
258	3267.500	LSE	13:34:47
287	3267.500	BATE	13:34:47
179	3266.000	LSE	13:33:25
211	3266.000	LSE	13:33:25
181	3266.000	LSE	13:33:25
581	3266.500	LSE	13:33:08
166	3266.500	CHIX	13:32:23
646	3266.500	LSE	13:32:23
724	3266.500	LSE	13:32:13
497	3266.500	CHIX	13:32:13
589	3267.000	LSE	13:31:21
630	3267.000	CHIX	13:31:19
618	3267.000	LSE	13:27:41
49	3268.500	BATE	13:26:36
543	3268.500	BATE	13:26:36
569	3269.000	LSE	13:26:35
624	3266.000	LSE	13:23:44
68	3266.000	LSE	13:23:44
578	3265.000	LSE	13:22:44
579	3264.500	LSE	13:21:08
664	3265.500	CHIX	13:20:06
604	3264.000	LSE	13:19:19
621	3266.000	LSE	13:16:52
635	3268.000	LSE	13:16:43
558	3269.000	LSE	13:14:04
140	3269.500	LSE	13:11:29
153	3269.500	LSE	13:11:29
200	3269.500	LSE	13:11:29
431	3269.500	BATE	13:11:29
194	3269.500	BATE	13:11:10
643	3270.000	LSE	13:11:07
459	3270.000	CHIX	13:11:07
246	3270.000	CHIX	13:11:07
33	3269.500	BATE	13:10:20
610	3270.250	LSE	13:08:46
600	3271.000	LSE	13:08:46
200	3267.000	LSE	13:06:00
113	3267.000	LSE	13:06:00
276	3267.000	LSE	13:06:00
95	3267.000	LSE	13:06:00
542	3267.000	LSE	13:06:00
188	3264.500	CHIX	13:02:17
264	3264.500	CHIX	13:02:17
469	3264.500	LSE	13:02:08
216	3264.500	LSE	13:02:08
241	3264.500	CHIX	13:02:08
451	3265.500	LSE	13:01:27
120	3265.500	LSE	13:01:27
217	3262.500	LSE	13:00:38
344	3262.500	LSE	13:00:38
644	3259.500	LSE	12:58:56
1	3259.500	LSE	12:58:56
4	3259.500	LSE	12:58:56
646	3263.500	BATE	12:56:10
676	3264.500	LSE	12:55:50
682	3265.500	LSE	12:53:42
704	3266.000	CHIX	12:53:39
621	3266.000	LSE	12:53:39
594	3266.500	LSE	12:51:06
696	3266.500	LSE	12:48:39
609	3268.000	LSE	12:46:13
420	3268.000	CHIX	12:46:13
228	3268.000	CHIX	12:46:13
640	3268.000	LSE	12:46:13
21	3268.000	LSE	12:43:48
543	3268.000	LSE	12:43:48
631	3269.000	LSE	12:43:41
610	3268.500	LSE	12:42:41
616	3268.500	BATE	12:42:41
554	3269.500	LSE	12:39:44
79	3269.500	LSE	12:39:44
601	3269.500	CHIX	12:39:44
16	3269.500	CHIX	12:39:44
675	3270.500	LSE	12:37:12
588	3271.000	LSE	12:36:29
607	3271.000	LSE	12:35:13
138	3268.000	BATE	12:30:52
513	3268.000	BATE	12:30:52
358	3268.500	LSE	12:30:48
472	3268.500	CHIX	12:30:48
12	3268.500	LSE	12:30:48
66	3268.500	LSE	12:30:48
145	3268.500	LSE	12:30:48
19	3268.500	LSE	12:30:48
21	3268.500	CHIX	12:30:48
183	3268.500	CHIX	12:30:48
576	3268.000	LSE	12:28:28
570	3270.500	LSE	12:26:59
50	3270.500	LSE	12:26:59
680	3268.500	LSE	12:24:41
93	3273.500	LSE	12:23:15
500	3273.500	LSE	12:23:15
613	3272.000	LSE	12:22:01
640	3272.500	CHIX	12:21:54
665	3273.000	LSE	12:21:12
761	3272.500	LSE	12:20:52
253	3273.000	LSE	12:20:26
428	3273.000	LSE	12:20:26
603	3270.000	LSE	12:16:56
688	3271.500	LSE	12:15:21
114	3271.500	CHIX	12:15:21
538	3271.500	CHIX	12:15:21
62	3271.500	BATE	12:15:21
640	3271.500	BATE	12:15:21
573	3267.000	LSE	12:09:43
677	3266.500	LSE	12:08:51
600	3267.500	LSE	12:08:19
640	3267.000	CHIX	12:06:42
200	3268.000	LSE	12:05:26
563	3268.000	LSE	12:04:02
122	3268.000	LSE	12:04:02
640	3269.000	LSE	12:03:17
670	3269.500	LSE	12:03:11
573	3270.000	CHIX	12:03:02
577	3267.000	LSE	12:02:07
705	3267.000	BATE	12:02:07
435	3258.500	LSE	11:58:23
58	3258.500	LSE	11:58:23
126	3258.500	LSE	11:58:05
644	3261.000	LSE	11:57:29
409	3263.000	CHIX	11:55:34
238	3263.000	CHIX	11:55:34
655	3263.000	LSE	11:55:34
237	3263.500	LSE	11:54:53
342	3263.500	LSE	11:54:53
687	3262.000	LSE	11:53:41
647	3258.000	LSE	11:51:37
102	3257.000	LSE	11:50:54
150	3257.000	LSE	11:50:54
24	3253.000	BATE	11:48:19
14	3253.000	BATE	11:48:19
133	3253.000	BATE	11:48:19
650	3253.000	LSE	11:48:17
60	3253.000	BATE	11:48:17
38	3253.000	BATE	11:48:17
345	3253.000	BATE	11:47:43
292	3253.500	LSE	11:47:33
34	3253.500	CHIX	11:47:33
661	3253.500	CHIX	11:47:33
381	3253.500	LSE	11:47:33
649	3255.000	LSE	11:43:33
652	3256.500	LSE	11:41:02
607	3257.000	LSE	11:38:32
641	3257.000	CHIX	11:38:32
657	3256.000	LSE	11:35:06
637	3257.500	BATE	11:33:38
677	3258.500	LSE	11:32:47
616	3259.000	LSE	11:32:04
250	3257.500	LSE	11:30:15
659	3260.000	LSE	11:29:16
704	3260.000	CHIX	11:29:16
588	3258.000	LSE	11:27:41
585	3256.500	LSE	11:23:20
71	3256.500	LSE	11:23:20
580	3259.500	LSE	11:21:53
643	3259.500	CHIX	11:21:53
317	3259.000	BATE	11:21:02
25	3259.000	BATE	11:21:02
336	3259.000	BATE	11:21:02
587	3259.000	LSE	11:21:02
658	3256.000	LSE	11:18:07
207	3259.000	LSE	11:17:03
478	3259.000	LSE	11:17:03
250	3258.000	LSE	11:16:25
630	3258.000	LSE	11:16:25
658	3258.000	CHIX	11:16:25
46	3258.000	CHIX	11:16:08
16	3255.500	LSE	11:13:42
586	3255.500	LSE	11:13:42
656	3255.500	LSE	11:11:17
273	3257.500	LSE	11:09:59
408	3257.500	LSE	11:09:59
496	3258.500	LSE	11:09:02
157	3258.500	LSE	11:09:02
575	3258.500	CHIX	11:09:02
230	3258.500	BATE	11:09:02
217	3258.500	BATE	11:08:54
146	3258.500	BATE	11:08:54
678	3257.000	LSE	11:06:46
682	3258.000	LSE	11:04:15
447	3258.500	LSE	11:03:45
141	3258.500	LSE	11:03:45
244	3258.500	LSE	11:03:07
49	3258.500	LSE	11:03:07
464	3258.500	LSE	11:03:07
564	3258.500	LSE	11:03:07
647	3258.500	CHIX	11:03:07
166	3256.000	LSE	10:59:46
494	3256.000	LSE	10:59:46
591	3256.500	BATE	10:57:12
569	3256.500	LSE	10:56:42
299	3256.500	LSE	10:54:58
395	3256.500	LSE	10:54:58
621	3256.000	CHIX	10:53:29
66	3256.000	CHIX	10:52:52
675	3256.500	LSE	10:52:05
629	3255.500	LSE	10:50:54
3	3255.500	LSE	10:50:54
357	3253.000	LSE	10:49:03
278	3253.000	LSE	10:49:03
663	3251.500	LSE	10:46:28
592	3252.500	CHIX	10:45:23
570	3253.000	LSE	10:45:20
657	3254.000	LSE	10:43:19
575	3254.000	BATE	10:43:19
604	3254.500	LSE	10:41:22
189	3252.000	LSE	10:39:02
472	3252.000	LSE	10:39:02
532	3254.000	LSE	10:38:22
42	3254.000	LSE	10:38:22
680	3254.500	LSE	10:38:22
658	3254.500	CHIX	10:38:22
634	3252.000	LSE	10:36:37
616	3248.500	LSE	10:34:10
560	3249.000	LSE	10:33:00
603	3249.000	LSE	10:33:00
608	3249.000	CHIX	10:33:00
236	3247.500	BATE	10:31:46
159	3247.500	BATE	10:31:46
233	3247.500	BATE	10:31:46
679	3247.500	LSE	10:31:46
129	3246.500	LSE	10:29:05
129	3246.000	LSE	10:29:05
175	3246.500	LSE	10:29:05
149	3246.500	LSE	10:29:05
666	3247.000	LSE	10:28:36
594	3245.000	CHIX	10:26:15
639	3245.000	LSE	10:26:15
587	3245.000	LSE	10:26:15
66	3242.000	LSE	10:23:17
531	3242.000	LSE	10:23:17
605	3244.000	LSE	10:22:32
639	3244.000	LSE	10:22:32
680	3244.000	LSE	10:22:01
704	3244.000	BATE	10:22:01
174	3242.500	LSE	10:17:15
216	3242.500	LSE	10:17:15
250	3242.500	LSE	10:17:15
51	3242.500	CHIX	10:17:15
129	3242.500	CHIX	10:17:15
634	3242.500	LSE	10:17:15
300	3242.500	CHIX	10:17:15
229	3242.500	CHIX	10:17:15
654	3237.000	LSE	10:14:56
576	3239.500	LSE	10:12:21
573	3240.000	CHIX	10:11:50
590	3242.000	LSE	10:11:12
617	3242.500	LSE	10:10:34
630	3244.000	LSE	10:08:05
645	3243.500	LSE	10:07:51
654	3244.000	CHIX	10:07:36
613	3244.000	BATE	10:07:36
512	3244.000	LSE	10:07:36
173	3244.000	LSE	10:07:35
661	3243.500	LSE	10:04:37
14	3243.500	LSE	10:04:37
257	3242.500	LSE	10:03:45
345	3242.500	LSE	10:03:45
387	3242.000	LSE	10:03:05
191	3242.000	LSE	10:03:05
641	3240.000	LSE	10:00:43
635	3239.500	CHIX	09:59:35
50	3241.000	LSE	09:58:10
149	3241.000	LSE	09:58:10
106	3241.000	LSE	09:58:10
250	3241.000	LSE	09:58:10
109	3241.000	LSE	09:58:10
9	3241.000	BATE	09:56:36
17	3241.000	BATE	09:56:36
8	3241.000	BATE	09:56:36
33	3241.000	BATE	09:56:36
8	3241.000	BATE	09:56:36
459	3241.000	BATE	09:56:36
573	3241.000	LSE	09:56:36
81	3241.000	BATE	09:56:36
566	3240.500	LSE	09:55:05
28	3243.000	LSE	09:53:55
478	3243.000	LSE	09:53:55
182	3243.000	LSE	09:53:55
577	3243.000	CHIX	09:53:55
162	3242.000	LSE	09:52:08
441	3242.000	LSE	09:52:08
668	3241.000	LSE	09:50:23
326	3242.000	LSE	09:49:06
271	3242.000	LSE	09:49:06
610	3241.500	LSE	09:46:54
648	3243.500	LSE	09:45:52
706	3243.500	CHIX	09:45:52
646	3244.000	BATE	09:45:50
640	3243.000	LSE	09:43:57
603	3243.000	LSE	09:41:59
631	3241.500	LSE	09:41:08
573	3244.000	CHIX	09:39:09
591	3244.500	LSE	09:39:07
635	3244.000	LSE	09:37:39
593	3244.500	LSE	09:36:53
7	3244.000	CHIX	09:36:19
666	3244.000	LSE	09:35:23
648	3246.000	LSE	09:34:02
599	3244.000	CHIX	09:32:55
574	3242.500	LSE	09:31:57
383	3241.500	LSE	09:31:30
267	3241.500	LSE	09:31:30
584	3240.000	LSE	09:30:10
667	3239.500	BATE	09:30:10
652	3239.500	LSE	09:29:04
690	3240.500	LSE	09:27:46
610	3239.000	CHIX	09:26:38
73	3239.500	LSE	09:26:13
307	3239.500	LSE	09:26:13
215	3239.500	LSE	09:26:13
46	3240.000	LSE	09:24:31
46	3240.000	LSE	09:24:31
72	3240.000	LSE	09:24:31
26	3240.000	LSE	09:24:31
506	3240.000	LSE	09:24:31
678	3244.000	LSE	09:23:57
606	3248.000	LSE	09:22:24
624	3249.000	LSE	09:22:01
1	3249.500	BATE	09:20:32
600	3249.500	BATE	09:20:30
70	3249.500	BATE	09:20:30
672	3249.500	CHIX	09:20:30
226	3250.000	LSE	09:20:30
443	3250.000	LSE	09:20:30
196	3251.500	LSE	09:18:02
468	3251.500	LSE	09:18:02
419	3252.500	LSE	09:17:46
211	3252.500	LSE	09:17:46
377	3252.000	LSE	09:17:15
99	3252.000	CHIX	09:17:15
193	3252.000	CHIX	09:17:15
374	3252.000	LSE	09:17:15
338	3252.000	CHIX	09:17:15
239	3252.000	LSE	09:13:11
454	3252.000	LSE	09:13:11
193	3258.000	LSE	09:11:44
455	3258.000	LSE	09:11:44
63	3259.000	LSE	09:10:17
521	3259.000	LSE	09:10:17
581	3263.500	LSE	09:10:12
607	3263.000	BATE	09:10:12
91	3262.500	CHIX	09:08:30
599	3262.500	CHIX	09:08:30
599	3263.500	LSE	09:08:28
680	3266.000	LSE	09:07:03
619	3266.000	LSE	09:05:24
575	3264.500	CHIX	09:04:48
489	3265.000	LSE	09:04:42
151	3265.000	LSE	09:04:42
635	3263.500	LSE	09:03:22
682	3263.500	LSE	09:02:38
591	3265.000	LSE	09:01:57
28	3265.000	LSE	09:01:57
308	3266.500	LSE	09:01:39
287	3266.500	LSE	09:01:39
690	3267.000	LSE	09:00:34
84	3267.500	BATE	09:00:30
599	3267.500	BATE	09:00:30
611	3267.500	CHIX	09:00:29
658	3271.500	LSE	08:58:53
261	3275.500	LSE	08:58:23
339	3275.500	LSE	08:58:23
692	3278.000	LSE	08:56:48
652	3278.000	CHIX	08:55:23
627	3277.500	LSE	08:54:01
585	3279.500	LSE	08:52:49
604	3280.500	BATE	08:51:19
662	3281.000	LSE	08:50:59
571	3281.500	LSE	08:50:25
256	3283.000	LSE	08:49:07
362	3283.000	LSE	08:49:07
500	3283.000	CHIX	08:49:07
178	3283.000	CHIX	08:49:07
357	3282.500	LSE	08:48:13
312	3282.500	LSE	08:48:13
360	3282.000	LSE	08:47:39
245	3282.000	LSE	08:47:39
668	3280.000	LSE	08:45:35
560	3281.500	LSE	08:44:44
90	3281.500	CHIX	08:44:04
595	3281.000	BATE	08:44:04
200	3281.000	CHIX	08:44:04
200	3281.500	CHIX	08:44:04
95	3281.500	CHIX	08:44:04
541	3281.500	LSE	08:43:19
34	3281.500	LSE	08:43:19
653	3280.500	LSE	08:41:51
672	3280.000	LSE	08:40:05
636	3278.000	LSE	08:39:00
87	3278.500	CHIX	08:39:00
600	3278.500	CHIX	08:39:00
649	3284.500	LSE	08:37:55
691	3285.000	LSE	08:35:56
513	3287.500	CHIX	08:35:13
653	3287.500	BATE	08:35:13
162	3287.500	CHIX	08:35:13
384	3288.000	LSE	08:35:10
149	3288.000	LSE	08:35:10
74	3288.000	LSE	08:35:10
642	3288.000	LSE	08:35:10
510	3286.500	LSE	08:33:01
75	3286.500	LSE	08:33:01
300	3285.500	LSE	08:32:18
292	3287.000	LSE	08:31:13
350	3287.000	LSE	08:31:13
688	3286.500	LSE	08:30:19
729	3286.500	LSE	08:30:19
616	3286.500	CHIX	08:30:19
465	3284.000	LSE	08:28:20
204	3284.000	LSE	08:28:20
639	3285.000	LSE	08:27:20
438	3288.500	LSE	08:26:06
136	3288.500	LSE	08:26:06
610	3289.000	BATE	08:26:05
21	3291.500	LSE	08:25:43
644	3291.500	LSE	08:25:43
614	3292.000	CHIX	08:25:43
636	3286.000	LSE	08:24:21
586	3286.000	LSE	08:24:21
617	3284.500	LSE	08:22:50
512	3286.500	CHIX	08:22:49
102	3286.500	CHIX	08:22:49
627	3286.500	LSE	08:22:49
582	3295.500	BATE	08:19:40
628	3299.000	LSE	08:19:22
484	3300.000	CHIX	08:19:01
120	3300.000	CHIX	08:19:01
364	3300.500	LSE	08:18:57
140	3300.500	LSE	08:18:57
140	3300.500	LSE	08:18:57
774	3300.500	LSE	08:18:57
67	3301.000	LSE	08:18:43
600	3301.000	LSE	08:18:43
606	3301.000	LSE	08:18:43
426	3299.000	CHIX	08:18:10
152	3299.000	CHIX	08:18:10
822	3300.000	LSE	08:17:54
631	3300.500	LSE	08:17:54
246	3281.500	LSE	08:14:12
354	3281.500	LSE	08:14:12
390	3275.000	BATE	08:13:21
307	3275.000	BATE	08:13:21
584	3278.000	LSE	08:12:46
624	3282.500	LSE	08:12:20
623	3282.500	CHIX	08:11:30
668	3283.500	LSE	08:11:29
28	3286.000	LSE	08:10:50
140	3286.000	LSE	08:10:50
140	3286.000	LSE	08:10:50
260	3286.000	LSE	08:10:50
482	3286.000	LSE	08:10:50
140	3286.000	LSE	08:10:50
693	3285.500	LSE	08:10:21
597	3285.500	LSE	08:10:21
672	3290.000	LSE	08:10:00
349	3295.500	LSE	08:09:38
140	3295.500	LSE	08:09:38
171	3295.500	LSE	08:09:38
12	3295.000	LSE	08:09:38
600	3295.000	LSE	08:09:38
563	3288.500	LSE	08:09:05
676	3293.500	LSE	08:08:54
449	3297.500	LSE	08:08:47
167	3297.500	LSE	08:08:47
689	3299.500	LSE	08:08:45
606	3300.500	LSE	08:08:43
237	3305.000	LSE	08:08:43
458	3306.000	BATE	08:08:41
55	3306.000	BATE	08:08:41
339	3305.000	LSE	08:08:41
79	3306.000	BATE	08:08:41
780	3306.000	LSE	08:08:41
623	3307.000	CHIX	08:08:38
4	3307.500	LSE	08:08:37
596	3307.500	LSE	08:08:37
16	3307.500	LSE	08:08:37
600	3307.500	LSE	08:08:37
598	3308.000	LSE	08:08:34
76	3308.000	LSE	08:08:34
656	3299.500	LSE	08:07:32
233	3301.000	LSE	08:06:40
103	3301.000	LSE	08:06:40
330	3301.000	LSE	08:06:40
525	3301.000	CHIX	08:06:40
696	3301.000	LSE	08:06:40
79	3301.000	CHIX	08:06:40
136	3302.000	LSE	08:06:14
533	3302.000	LSE	08:06:14
578	3296.000	LSE	08:05:10
11	3296.000	LSE	08:05:10
600	3296.000	LSE	08:05:06
694	3297.500	LSE	08:05:02
579	3298.000	LSE	08:04:56
593	3301.000	LSE	08:03:45
704	3303.500	CHIX	08:03:41
594	3304.500	BATE	08:03:25
591	3308.000	LSE	08:03:03
692	3316.000	LSE	08:02:44
822	3316.000	LSE	08:02:44
682	3316.500	LSE	08:02:43
334	3316.500	LSE	08:02:43
324	3316.500	LSE	08:02:43
648	3318.000	LSE	08:02:33
349	3318.500	LSE	08:02:32
357	3318.500	LSE	08:02:32
227	3313.500	LSE	08:02:09
196	3313.500	LSE	08:02:09
194	3313.500	LSE	08:02:09
696	3317.500	LSE	08:01:43
169	3318.000	CHIX	08:01:43
380	3318.000	CHIX	08:01:43
102	3318.000	CHIX	08:01:33
606	3321.000	LSE	08:01:11
578	3322.000	BATE	08:01:11
60	3322.000	BATE	08:01:10
603	3322.500	LSE	08:01:03
621	3325.500	LSE	08:00:56
262	3325.500	LSE	08:00:56
412	3325.500	LSE	08:00:56
350	3325.500	LSE	08:00:56
573	3325.500	LSE	08:00:56
590	3325.500	CHIX	08:00:56
630	3326.000	LSE	08:00:56

 

END

 

 

POSQELFLLZLLBBD