Transaction in Own Shares

RNS Number : 6725G

British American Tobacco PLC

31 March 2022

 

British American Tobacco p.l.c.

31 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:	30 March 2022
Number of ordinary shares of 25 pence each purchased:	260,000
Highest price paid per share (pence):	3262.00p
Lowest price paid per share (pence):	3203.00p
Volume weighted average price paid per share (pence):	3230.4976p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 173,269,066 of its shares in Treasury. The Company has 2,283,353,495 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 30 March 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	30/03/2022	190,000	3,230.2918	LSE
British American Tobacco p.l.c.	GB0002875804	30/03/2022	45,000	3,231.0953	CHIX
British American Tobacco p.l.c.	GB0002875804	30/03/2022	25,000	3,230.9857	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
56	3227.500	CHIX	16:26:00
389	3227.500	LSE	16:26:00
137	3227.000	BATE	16:25:53
448	3227.000	LSE	16:25:53
94	3227.500	CHIX	16:25:45
40	3227.000	CHIX	16:25:26
52	3227.000	CHIX	16:25:26
273	3227.500	LSE	16:25:06
250	3227.500	LSE	16:25:06
90	3226.500	CHIX	16:24:56
100	3227.000	BATE	16:24:47
2	3227.000	BATE	16:24:47
121	3227.000	BATE	16:24:47
98	3227.000	CHIX	16:24:38
423	3227.000	LSE	16:24:38
204	3227.000	LSE	16:24:38
89	3226.500	LSE	16:24:32
266	3226.500	LSE	16:24:32
106	3226.500	LSE	16:24:29
439	3226.500	LSE	16:24:29
75	3226.000	CHIX	16:24:21
9	3226.000	CHIX	16:24:21
102	3226.000	BATE	16:23:59
99	3226.500	CHIX	16:23:49
103	3227.000	BATE	16:23:46
92	3226.500	CHIX	16:23:46
576	3227.500	LSE	16:23:29
26	3227.500	LSE	16:23:29
224	3228.000	LSE	16:23:22
96	3228.500	CHIX	16:23:19
5	3226.000	CHIX	16:23:01
99	3224.000	CHIX	16:22:40
86	3224.500	CHIX	16:22:35
637	3223.500	LSE	16:22:25
59	3223.500	LSE	16:22:25
18	3223.500	CHIX	16:22:24
23	3223.000	BATE	16:21:46
77	3223.000	BATE	16:21:46
598	3223.500	LSE	16:21:40
88	3223.500	CHIX	16:21:40
89	3223.500	CHIX	16:21:40
107	3223.500	BATE	16:21:40
69	3223.000	LSE	16:21:04
502	3223.000	LSE	16:21:04
86	3222.500	CHIX	16:20:42
635	3222.500	LSE	16:20:42
110	3222.500	CHIX	16:20:42
106	3222.500	BATE	16:20:42
225	3221.500	LSE	16:19:56
360	3221.500	LSE	16:19:56
95	3221.500	CHIX	16:19:56
868	3220.000	LSE	16:19:19
93	3219.000	CHIX	16:18:56
121	3219.000	BATE	16:18:56
96	3219.000	CHIX	16:18:56
99	3219.500	CHIX	16:18:18
174	3219.500	LSE	16:18:08
306	3219.500	LSE	16:18:08
107	3217.500	BATE	16:17:18
615	3218.000	LSE	16:17:16
99	3218.000	CHIX	16:17:16
8	3218.500	CHIX	16:17:13
84	3217.500	CHIX	16:16:53
108	3216.500	BATE	16:16:24
91	3217.500	CHIX	16:16:10
582	3217.500	LSE	16:16:10
95	3218.500	CHIX	16:15:33
124	3218.500	BATE	16:15:33
22	3219.000	CHIX	16:15:26
2	3219.000	CHIX	16:15:26
697	3219.000	LSE	16:15:12
84	3218.500	CHIX	16:14:46
83	3218.500	CHIX	16:14:20
116	3218.500	BATE	16:14:20
265	3219.000	LSE	16:14:10
206	3219.000	LSE	16:14:10
117	3219.000	LSE	16:14:10
107	3219.000	CHIX	16:13:43
10	3217.500	BATE	16:13:16
28	3217.500	BATE	16:13:16
87	3217.000	CHIX	16:13:10
652	3217.500	LSE	16:13:08
94	3218.000	CHIX	16:12:48
403	3216.500	LSE	16:12:16
221	3216.500	LSE	16:12:16
123	3216.500	BATE	16:12:16
2	3217.000	CHIX	16:12:13
88	3217.000	CHIX	16:12:13
91	3216.000	LSE	16:11:09
497	3216.000	LSE	16:11:09
81	3216.000	CHIX	16:11:09
250	3216.500	LSE	16:10:41
250	3216.500	LSE	16:10:41
82	3216.500	CHIX	16:10:41
122	3217.000	BATE	16:10:11
140	3217.500	BATE	16:09:38
98	3217.500	CHIX	16:09:38
660	3217.500	LSE	16:09:38
85	3218.000	CHIX	16:09:17
40	3218.000	CHIX	16:09:17
666	3218.000	LSE	16:08:50
179	3218.000	LSE	16:08:07
10	3218.000	CHIX	16:08:06
42	3218.000	CHIX	16:08:06
42	3218.000	CHIX	16:08:06
132	3217.000	CHIX	16:07:55
116	3217.500	BATE	16:07:19
80	3218.500	CHIX	16:06:58
21	3218.500	CHIX	16:06:58
118	3218.500	LSE	16:06:58
240	3218.500	LSE	16:06:58
250	3218.500	LSE	16:06:58
95	3219.000	CHIX	16:06:58
103	3218.500	BATE	16:06:40
118	3219.500	LSE	16:06:05
83	3219.500	LSE	16:06:05
165	3219.500	LSE	16:06:05
250	3220.000	LSE	16:06:05
200	3220.000	LSE	16:06:05
155	3220.000	LSE	16:06:05
60	3219.500	BATE	16:05:48
79	3219.000	CHIX	16:05:39
17	3219.000	CHIX	16:05:39
112	3219.000	CHIX	16:05:33
234	3219.000	LSE	16:05:09
98	3220.000	CHIX	16:04:26
105	3220.500	BATE	16:04:16
675	3220.500	LSE	16:04:15
250	3221.000	LSE	16:04:06
172	3221.000	LSE	16:04:06
82	3221.500	CHIX	16:04:05
95	3221.000	CHIX	16:03:37
100	3221.000	BATE	16:03:14
478	3222.000	LSE	16:02:56
181	3222.000	LSE	16:02:56
24	3221.500	CHIX	16:02:39
33	3221.500	CHIX	16:02:39
45	3221.500	CHIX	16:02:39
613	3222.000	LSE	16:02:16
33	3222.500	CHIX	16:02:13
47	3222.500	CHIX	16:02:13
10	3222.500	CHIX	16:02:13
74	3222.500	BATE	16:01:58
50	3222.500	BATE	16:01:58
20	3223.000	BATE	16:01:51
84	3223.000	BATE	16:01:51
97	3222.500	CHIX	16:01:51
97	3223.000	CHIX	16:01:41
98	3221.500	CHIX	16:01:20
670	3221.500	LSE	16:01:20
215	3220.500	LSE	16:01:00
83	3220.500	LSE	16:01:00
128	3220.500	LSE	16:00:46
215	3220.500	LSE	16:00:46
154	3220.500	LSE	16:00:46
180	3220.500	LSE	16:00:46
47	3215.500	CHIX	15:59:52
94	3214.500	CHIX	15:59:18
35	3216.500	CHIX	15:58:54
35	3216.500	CHIX	15:58:54
41	3216.500	CHIX	15:58:54
35	3216.500	CHIX	15:58:54
215	3216.500	LSE	15:58:54
290	3216.500	LSE	15:58:54
68	3216.500	LSE	15:58:54
149	3216.500	LSE	15:58:54
211	3216.500	LSE	15:58:54
36	3216.500	CHIX	15:58:54
1	3216.500	CHIX	15:58:54
78	3216.500	BATE	15:58:50
118	3216.000	BATE	15:58:22
80	3216.500	CHIX	15:58:22
10	3216.500	BATE	15:57:55
10	3216.500	BATE	15:57:55
86	3216.500	CHIX	15:57:54
640	3216.500	LSE	15:57:54
123	3216.500	BATE	15:57:54
586	3214.500	LSE	15:56:59
147	3214.500	BATE	15:56:59
81	3213.500	CHIX	15:56:36
17	3213.500	CHIX	15:56:29
127	3213.500	CHIX	15:56:29
625	3213.500	LSE	15:56:00
60	3214.000	CHIX	15:55:16
23	3214.000	CHIX	15:55:16
36	3214.000	CHIX	15:55:16
25	3214.000	CHIX	15:55:16
66	3214.000	CHIX	15:55:16
25	3214.000	CHIX	15:55:16
22	3214.000	CHIX	15:55:16
156	3214.000	LSE	15:55:16
322	3214.000	LSE	15:55:16
91	3214.000	LSE	15:55:16
25	3214.000	LSE	15:55:16
85	3214.000	LSE	15:55:16
2	3214.000	CHIX	15:55:00
89	3213.500	CHIX	15:54:35
595	3211.500	LSE	15:53:53
149	3212.000	LSE	15:53:46
149	3212.000	LSE	15:53:46
118	3211.500	BATE	15:53:09
93	3212.000	CHIX	15:53:09
61	3212.500	CHIX	15:52:57
135	3212.500	LSE	15:52:40
121	3212.500	LSE	15:52:40
156	3212.500	LSE	15:52:40
36	3212.500	CHIX	15:52:40
102	3212.000	BATE	15:52:10
85	3212.500	CHIX	15:52:10
673	3212.500	LSE	15:51:47
112	3214.000	CHIX	15:51:03
131	3214.500	LSE	15:51:03
532	3214.500	LSE	15:51:03
119	3214.500	BATE	15:51:03
87	3216.000	CHIX	15:50:55
88	3216.000	CHIX	15:50:55
120	3216.000	BATE	15:50:55
621	3216.000	LSE	15:50:55
98	3216.000	CHIX	15:49:46
627	3215.500	LSE	15:49:15
85	3215.500	CHIX	15:49:15
4	3215.500	CHIX	15:49:15
100	3214.500	CHIX	15:48:36
20	3214.500	CHIX	15:48:36
118	3213.000	BATE	15:47:53
582	3213.500	LSE	15:47:30
100	3212.000	CHIX	15:46:39
90	3212.000	CHIX	15:46:39
98	3212.500	CHIX	15:46:36
115	3212.000	BATE	15:46:36
100	3212.000	BATE	15:46:36
581	3212.500	LSE	15:46:36
1	3210.500	BATE	15:45:30
59	3210.500	BATE	15:45:30
2	3210.500	CHIX	15:45:30
29	3210.500	CHIX	15:45:30
648	3210.000	LSE	15:44:45
593	3210.500	LSE	15:44:40
63	3210.500	LSE	15:44:40
620	3208.500	LSE	15:44:13
18	3208.500	CHIX	15:44:13
43	3208.500	BATE	15:44:13
63	3208.500	BATE	15:44:13
80	3208.500	CHIX	15:44:13
100	3209.500	CHIX	15:44:00
49	3209.500	CHIX	15:44:00
122	3209.000	BATE	15:43:44
23	3209.500	CHIX	15:43:41
30	3209.500	CHIX	15:43:41
29	3209.500	CHIX	15:43:41
1	3209.500	CHIX	15:43:41
92	3209.000	CHIX	15:43:25
19	3209.000	CHIX	15:43:07
1	3209.000	CHIX	15:43:03
690	3209.000	LSE	15:42:02
94	3209.000	CHIX	15:42:02
103	3209.000	CHIX	15:42:02
633	3203.500	LSE	15:40:27
105	3203.000	CHIX	15:39:56
114	3203.000	BATE	15:39:56
573	3204.000	LSE	15:39:20
94	3204.000	CHIX	15:39:20
678	3205.000	LSE	15:39:17
109	3205.000	BATE	15:39:17
250	3205.500	LSE	15:39:03
23	3206.000	CHIX	15:38:29
46	3206.000	CHIX	15:38:29
47	3206.000	CHIX	15:38:29
46	3206.000	CHIX	15:38:29
23	3206.000	CHIX	15:38:29
50	3206.000	CHIX	15:37:42
401	3205.500	LSE	15:36:56
176	3205.500	LSE	15:36:56
94	3206.000	CHIX	15:36:56
45	3207.000	CHIX	15:36:39
102	3207.000	BATE	15:36:39
22	3207.000	BATE	15:36:39
19	3207.500	CHIX	15:36:14
581	3207.500	LSE	15:36:14
130	3208.000	BATE	15:35:59
71	3208.500	CHIX	15:35:32
20	3209.000	CHIX	15:35:32
29	3209.000	CHIX	15:35:32
27	3209.000	CHIX	15:35:32
53	3208.500	CHIX	15:35:23
87	3207.500	LSE	15:35:04
609	3207.500	LSE	15:35:04
135	3207.500	CHIX	15:34:53
583	3205.500	LSE	15:34:05
84	3205.500	CHIX	15:33:46
117	3205.500	BATE	15:33:46
575	3205.500	LSE	15:32:52
99	3205.500	CHIX	15:32:52
117	3205.500	BATE	15:32:52
96	3205.500	CHIX	15:32:52
130	3206.500	LSE	15:32:50
545	3206.500	LSE	15:32:50
125	3206.500	CHIX	15:32:26
601	3205.500	LSE	15:31:32
124	3206.000	BATE	15:30:56
98	3206.000	CHIX	15:30:56
2	3206.500	CHIX	15:30:33
479	3206.500	LSE	15:30:27
111	3206.500	LSE	15:30:27
95	3207.000	CHIX	15:29:43
109	3208.500	BATE	15:29:11
88	3208.500	CHIX	15:29:11
699	3208.500	LSE	15:29:11
686	3209.500	LSE	15:29:01
94	3209.500	CHIX	15:29:01
115	3209.500	BATE	15:29:01
27	3209.000	CHIX	15:28:03
53	3209.000	CHIX	15:28:03
150	3209.000	CHIX	15:28:03
9	3209.000	CHIX	15:28:03
55	3209.500	CHIX	15:27:56
614	3208.000	LSE	15:26:45
592	3208.500	LSE	15:25:54
16	3208.500	CHIX	15:25:54
79	3208.500	CHIX	15:25:54
100	3208.000	BATE	15:25:54
57	3208.500	CHIX	15:25:54
324	3208.500	LSE	15:25:40
34	3208.500	CHIX	15:25:40
121	3208.500	BATE	15:25:40
252	3208.500	LSE	15:25:40
2	3208.500	CHIX	15:24:55
51	3208.500	LSE	15:24:52
200	3208.500	LSE	15:24:52
160	3208.500	CHIX	15:24:52
86	3208.500	CHIX	15:24:52
103	3207.500	BATE	15:23:28
95	3208.000	CHIX	15:23:28
89	3208.500	CHIX	15:23:18
370	3208.500	LSE	15:23:18
236	3208.500	LSE	15:23:18
578	3209.000	LSE	15:22:37
107	3209.000	BATE	15:22:21
112	3209.500	BATE	15:22:21
88	3209.500	CHIX	15:22:21
112	3210.000	CHIX	15:21:02
651	3210.500	LSE	15:21:02
98	3211.000	CHIX	15:20:51
368	3211.000	LSE	15:20:51
301	3211.000	LSE	15:20:51
10	3209.500	CHIX	15:19:04
71	3209.500	CHIX	15:19:04
654	3210.000	LSE	15:18:45
101	3210.000	BATE	15:18:44
17	3210.500	BATE	15:18:44
105	3210.500	BATE	15:18:44
93	3211.000	CHIX	15:18:15
97	3211.000	CHIX	15:18:15
651	3212.000	LSE	15:18:15
94	3212.000	CHIX	15:18:15
76	3212.000	LSE	15:17:09
96	3212.000	CHIX	15:17:09
107	3212.000	BATE	15:17:09
600	3212.000	LSE	15:17:09
84	3212.000	CHIX	15:17:09
698	3212.500	LSE	15:16:27
564	3212.000	LSE	15:15:15
93	3212.000	CHIX	15:15:15
31	3212.500	BATE	15:15:14
89	3212.500	BATE	15:15:14
8	3213.000	CHIX	15:15:02
75	3213.000	CHIX	15:15:02
110	3213.000	BATE	15:14:26
623	3213.500	LSE	15:14:26
2	3214.000	CHIX	15:14:26
579	3214.000	LSE	15:14:17
77	3214.000	CHIX	15:13:47
13	3214.000	CHIX	15:13:47
38	3214.000	CHIX	15:13:47
32	3214.000	CHIX	15:13:47
7	3213.500	CHIX	15:13:30
35	3213.500	CHIX	15:13:22
635	3214.000	LSE	15:12:29
103	3214.000	BATE	15:12:29
13	3215.000	CHIX	15:12:22
67	3215.000	CHIX	15:12:22
130	3215.000	CHIX	15:12:15
88	3215.500	CHIX	15:12:13
1	3215.000	CHIX	15:12:08
614	3215.000	LSE	15:11:56
319	3214.500	LSE	15:10:56
279	3214.500	LSE	15:10:56
90	3214.000	CHIX	15:10:32
71	3214.500	BATE	15:10:28
33	3214.500	BATE	15:10:28
137	3215.000	BATE	15:10:13
674	3216.000	LSE	15:10:13
95	3216.000	CHIX	15:09:50
87	3216.000	CHIX	15:09:50
87	3216.500	CHIX	15:09:50
29	3216.500	BATE	15:09:50
105	3216.500	BATE	15:09:50
166	3217.000	LSE	15:09:16
428	3217.000	LSE	15:09:16
97	3217.500	CHIX	15:09:00
97	3217.500	CHIX	15:09:00
644	3217.500	LSE	15:09:00
80	3217.500	CHIX	15:09:00
4	3217.000	CHIX	15:08:03
607	3217.000	LSE	15:08:03
23	3217.500	BATE	15:06:29
63	3217.500	BATE	15:06:29
23	3217.500	BATE	15:06:29
92	3218.000	CHIX	15:06:29
370	3218.500	LSE	15:06:25
115	3218.500	BATE	15:06:25
310	3218.500	LSE	15:06:25
334	3219.000	LSE	15:06:25
336	3219.000	LSE	15:06:25
48	3220.000	CHIX	15:06:06
433	3219.500	LSE	15:05:24
26	3219.500	CHIX	15:05:17
100	3219.500	CHIX	15:05:17
100	3219.500	CHIX	15:05:17
761	3220.500	LSE	15:05:15
119	3220.500	BATE	15:05:15
26	3221.000	BATE	15:05:00
83	3221.000	CHIX	15:05:00
189	3221.000	BATE	15:05:00
97	3221.000	CHIX	15:05:00
1022	3221.500	LSE	15:05:00
91	3221.500	CHIX	15:05:00
89	3221.500	CHIX	15:04:25
702	3217.000	LSE	15:03:14
55	3217.500	CHIX	15:03:05
145	3218.000	CHIX	15:03:05
27	3218.000	CHIX	15:03:05
409	3213.500	LSE	15:01:26
90	3214.000	BATE	15:01:04
28	3214.000	BATE	15:01:03
74	3214.500	CHIX	15:00:54
24	3214.500	CHIX	15:00:54
122	3216.000	BATE	15:00:47
74	3217.000	LSE	15:00:47
583	3217.000	LSE	15:00:47
91	3217.500	CHIX	15:00:42
90	3218.500	CHIX	15:00:30
52	3219.000	CHIX	15:00:29
40	3219.000	CHIX	15:00:29
87	3219.000	CHIX	15:00:20
227	3220.500	LSE	15:00:17
446	3220.500	LSE	15:00:17
9	3221.000	CHIX	15:00:15
78	3221.000	CHIX	15:00:15
1	3221.500	CHIX	15:00:11
25	3216.000	CHIX	14:59:27
35	3216.000	CHIX	14:59:27
606	3216.500	LSE	14:58:58
116	3217.000	BATE	14:58:53
628	3217.000	LSE	14:58:53
94	3218.500	CHIX	14:57:57
91	3218.500	CHIX	14:57:57
100	3218.500	BATE	14:57:57
23	3218.500	BATE	14:57:57
572	3219.000	LSE	14:57:50
12	3219.500	CHIX	14:57:38
85	3218.000	CHIX	14:57:03
18	3217.500	BATE	14:57:03
97	3218.000	CHIX	14:57:03
649	3218.500	LSE	14:57:02
24	3218.500	BATE	14:57:02
99	3218.500	BATE	14:56:57
80	3219.000	CHIX	14:56:57
21	3219.000	BATE	14:56:57
100	3219.000	BATE	14:56:57
137	3219.500	CHIX	14:56:51
669	3217.000	LSE	14:56:01
107	3214.500	BATE	14:55:10
86	3214.500	CHIX	14:55:10
83	3214.500	CHIX	14:55:10
190	3215.000	LSE	14:54:51
425	3215.000	LSE	14:54:51
576	3214.500	LSE	14:54:04
113	3215.000	BATE	14:53:29
7	3215.500	CHIX	14:53:29
34	3215.500	CHIX	14:53:29
55	3215.500	CHIX	14:53:29
85	3215.500	CHIX	14:53:29
263	3217.000	LSE	14:53:05
381	3217.000	LSE	14:53:05
101	3217.500	BATE	14:53:04
91	3217.500	CHIX	14:53:04
99	3218.000	CHIX	14:53:01
659	3218.000	LSE	14:53:01
87	3217.000	CHIX	14:52:38
679	3217.500	LSE	14:52:28
98	3218.000	CHIX	14:52:25
51	3213.000	BATE	14:50:28
50	3213.000	BATE	14:50:28
86	3213.500	CHIX	14:50:28
323	3214.000	LSE	14:50:28
368	3214.000	LSE	14:50:28
109	3214.500	CHIX	14:50:05
53	3214.500	CHIX	14:50:05
102	3214.500	BATE	14:50:05
646	3215.500	LSE	14:50:05
50	3214.000	CHIX	14:49:24
14	3214.000	CHIX	14:49:24
173	3212.500	LSE	14:49:05
402	3212.500	LSE	14:49:05
90	3212.000	CHIX	14:48:16
672	3212.500	LSE	14:48:16
97	3213.500	CHIX	14:47:51
115	3214.000	BATE	14:47:43
105	3214.500	CHIX	14:47:43
124	3215.000	BATE	14:47:39
656	3215.500	LSE	14:47:37
100	3216.000	CHIX	14:47:29
682	3216.000	LSE	14:47:11
123	3216.000	CHIX	14:47:11
45	3217.000	CHIX	14:47:08
59	3217.000	CHIX	14:47:08
651	3216.500	LSE	14:47:08
232	3214.500	LSE	14:45:41
351	3214.500	LSE	14:45:41
121	3216.500	BATE	14:45:13
85	3217.500	CHIX	14:45:13
437	3218.000	LSE	14:45:05
166	3218.000	LSE	14:45:05
87	3219.500	CHIX	14:44:36
578	3220.500	LSE	14:44:35
99	3221.500	CHIX	14:44:20
111	3222.000	BATE	14:44:20
452	3223.500	LSE	14:44:00
45	3223.500	LSE	14:44:00
150	3223.500	LSE	14:44:00
87	3223.500	CHIX	14:44:00
93	3225.500	CHIX	14:43:15
104	3226.000	BATE	14:43:15
653	3227.000	LSE	14:43:15
95	3227.000	CHIX	14:43:15
107	3227.000	BATE	14:43:15
130	3227.000	CHIX	14:43:15
112	3227.000	BATE	14:43:15
550	3228.000	LSE	14:43:08
2	3228.000	CHIX	14:42:53
84	3228.000	CHIX	14:42:33
100	3228.000	CHIX	14:42:33
645	3228.000	LSE	14:42:33
616	3228.500	LSE	14:41:36
101	3229.000	CHIX	14:41:12
91	3229.000	BATE	14:41:12
21	3229.000	BATE	14:41:12
334	3229.500	LSE	14:41:03
248	3229.500	LSE	14:41:03
80	3230.000	CHIX	14:41:01
81	3230.000	CHIX	14:41:01
34	3231.000	LSE	14:40:34
659	3231.000	LSE	14:40:34
99	3232.000	CHIX	14:39:59
105	3232.500	BATE	14:39:54
26	3234.000	CHIX	14:39:50
65	3234.000	CHIX	14:39:50
461	3234.500	LSE	14:39:46
235	3234.500	LSE	14:39:46
110	3235.500	BATE	14:39:38
102	3235.000	BATE	14:39:38
98	3235.000	CHIX	14:39:38
101	3235.000	BATE	14:39:38
670	3235.500	LSE	14:39:38
748	3236.000	LSE	14:39:23
83	3236.500	CHIX	14:39:23
118	3236.500	BATE	14:39:23
99	3236.500	CHIX	14:39:23
641	3236.500	LSE	14:39:23
97	3236.500	CHIX	14:39:23
380	3236.500	LSE	14:39:23
618	3237.000	LSE	14:39:13
80	3236.000	CHIX	14:39:06
82	3230.000	CHIX	14:37:55
82	3230.500	CHIX	14:37:55
92	3230.000	CHIX	14:37:27
670	3229.500	LSE	14:37:02
274	3231.500	LSE	14:36:02
302	3231.500	LSE	14:36:02
169	3230.500	LSE	14:35:45
300	3230.500	LSE	14:35:45
66	3230.000	CHIX	14:35:45
63	3230.500	LSE	14:35:45
24	3230.000	CHIX	14:35:45
58	3230.500	LSE	14:35:45
108	3233.500	BATE	14:35:34
599	3235.000	LSE	14:35:30
101	3235.000	BATE	14:35:30
122	3235.000	BATE	14:35:30
86	3236.000	CHIX	14:35:27
111	3236.000	CHIX	14:35:27
32	3236.000	CHIX	14:35:27
570	3235.500	LSE	14:35:20
58	3235.500	BATE	14:35:04
60	3235.500	BATE	14:35:04
621	3235.500	LSE	14:34:55
53	3236.000	CHIX	14:34:55
21	3236.000	CHIX	14:34:55
42	3236.000	CHIX	14:34:55
21	3236.500	CHIX	14:34:32
85	3236.500	CHIX	14:34:32
29	3236.500	CHIX	14:34:32
596	3236.000	LSE	14:34:22
99	3236.500	CHIX	14:34:19
205	3236.500	CHIX	14:34:19
13	3236.500	CHIX	14:34:19
90	3236.500	CHIX	14:34:17
634	3236.500	LSE	14:34:01
118	3235.000	BATE	14:33:30
112	3235.000	BATE	14:33:30
61	3235.500	BATE	14:33:30
107	3235.500	CHIX	14:33:30
563	3235.500	LSE	14:33:30
100	3235.500	CHIX	14:33:22
605	3234.000	LSE	14:32:49
93	3234.000	CHIX	14:32:49
207	3234.500	LSE	14:32:49
200	3234.500	LSE	14:32:49
200	3234.500	LSE	14:32:49
113	3233.000	BATE	14:32:21
116	3233.500	BATE	14:32:21
570	3234.500	LSE	14:32:00
86	3234.500	CHIX	14:32:00
96	3234.500	CHIX	14:32:00
622	3235.000	LSE	14:31:54
99	3235.500	CHIX	14:31:45
111	3236.000	CHIX	14:31:45
37	3235.500	CHIX	14:31:45
697	3236.500	LSE	14:31:33
428	3232.000	LSE	14:30:54
147	3232.000	LSE	14:30:54
72	3232.500	CHIX	14:30:53
113	3233.000	CHIX	14:30:53
667	3232.000	LSE	14:30:23
276	3231.000	LSE	14:29:57
300	3231.000	LSE	14:29:57
88	3231.000	LSE	14:29:57
119	3231.500	BATE	14:29:57
98	3232.500	CHIX	14:29:53
85	3232.500	CHIX	14:29:53
9	3232.500	CHIX	14:29:53
251	3233.000	LSE	14:29:53
446	3233.000	LSE	14:29:53
108	3233.000	BATE	14:29:53
111	3233.000	BATE	14:29:53
91	3233.500	CHIX	14:29:52
279	3234.000	LSE	14:29:52
188	3234.000	LSE	14:29:52
134	3234.000	LSE	14:29:52
86	3232.500	CHIX	14:29:20
31	3232.500	CHIX	14:29:20
61	3232.500	CHIX	14:29:11
168	3233.500	LSE	14:28:54
418	3233.500	LSE	14:28:54
128	3233.500	BATE	14:28:54
41	3233.500	BATE	14:28:54
65	3233.500	BATE	14:28:54
73	3234.000	CHIX	14:28:08
173	3234.000	CHIX	14:28:08
600	3233.500	LSE	14:26:36
16	3232.500	CHIX	14:26:17
45	3232.500	CHIX	14:26:17
57	3232.500	CHIX	14:26:17
671	3231.000	LSE	14:25:47
595	3231.000	LSE	14:25:47
146	3231.500	CHIX	14:25:37
430	3229.000	LSE	14:23:40
229	3229.000	LSE	14:23:40
111	3229.000	CHIX	14:23:40
116	3229.000	BATE	14:23:40
96	3229.500	CHIX	14:23:20
695	3232.500	LSE	14:20:15
14	3233.000	CHIX	14:19:11
2	3233.000	CHIX	14:19:11
75	3233.000	CHIX	14:19:11
182	3233.500	LSE	14:19:07
270	3233.500	LSE	14:19:07
357	3233.000	LSE	14:19:07
200	3233.000	LSE	14:19:07
107	3233.000	BATE	14:19:07
14	3234.000	CHIX	14:19:04
14	3234.000	CHIX	14:19:04
14	3234.000	CHIX	14:19:04
14	3234.000	CHIX	14:19:04
14	3234.000	CHIX	14:19:04
2	3234.000	CHIX	14:19:04
81	3231.000	CHIX	14:16:41
100	3231.000	BATE	14:16:41
9	3231.000	BATE	14:16:41
52	3231.500	CHIX	14:15:55
43	3231.500	CHIX	14:15:55
91	3231.500	CHIX	14:15:34
690	3232.000	LSE	14:15:34
596	3232.000	LSE	14:13:55
80	3232.500	CHIX	14:13:02
115	3233.500	BATE	14:12:27
581	3234.500	LSE	14:12:22
105	3234.500	BATE	14:12:22
80	3235.000	CHIX	14:11:36
14	3235.000	CHIX	14:11:36
85	3234.500	CHIX	14:10:39
1	3234.500	CHIX	14:10:39
90	3235.000	CHIX	14:09:11
84	3235.000	CHIX	14:09:11
120	3235.000	BATE	14:09:11
481	3235.500	LSE	14:09:11
197	3235.500	LSE	14:09:11
87	3234.000	CHIX	14:06:03
698	3234.000	LSE	14:06:03
602	3234.000	LSE	14:06:03
110	3234.500	CHIX	14:05:57
100	3234.500	CHIX	14:05:57
122	3234.500	BATE	14:05:57
98	3234.500	CHIX	14:05:57
105	3229.000	BATE	14:01:40
85	3230.000	CHIX	14:01:22
665	3230.500	LSE	14:01:19
86	3232.500	CHIX	14:00:02
200	3233.500	LSE	13:59:17
280	3233.500	LSE	13:59:17
142	3233.500	LSE	13:59:17
37	3233.500	CHIX	13:59:17
100	3233.500	CHIX	13:59:17
694	3233.500	LSE	13:59:17
106	3233.500	BATE	13:59:17
199	3234.000	CHIX	13:59:04
105	3233.000	BATE	13:58:29
96	3232.500	CHIX	13:53:41
83	3234.000	CHIX	13:53:31
67	3234.000	BATE	13:53:31
701	3234.000	LSE	13:53:31
84	3234.000	CHIX	13:53:31
34	3234.000	BATE	13:53:25
512	3235.500	LSE	13:50:50
60	3235.500	LSE	13:50:50
91	3235.500	CHIX	13:50:50
76	3235.500	BATE	13:50:50
80	3235.500	CHIX	13:50:50
48	3235.500	BATE	13:50:50
107	3235.500	BATE	13:50:50
92	3235.500	CHIX	13:47:16
89	3235.000	CHIX	13:47:16
115	3235.500	BATE	13:47:16
55	3236.000	LSE	13:47:03
322	3236.000	LSE	13:47:03
102	3236.000	LSE	13:47:03
37	3236.000	BATE	13:47:03
72	3236.000	BATE	13:47:03
87	3236.000	LSE	13:47:03
76	3235.000	CHIX	13:46:09
88	3235.000	CHIX	13:46:09
12	3235.000	CHIX	13:46:09
586	3235.500	LSE	13:45:13
89	3236.000	CHIX	13:44:50
647	3235.000	LSE	13:42:44
84	3235.500	CHIX	13:41:06
321	3235.500	LSE	13:40:53
251	3235.500	LSE	13:40:53
119	3235.500	CHIX	13:40:53
109	3234.000	BATE	13:37:27
107	3234.500	BATE	13:36:46
1	3235.000	CHIX	13:36:45
94	3235.000	CHIX	13:36:45
645	3235.000	LSE	13:36:45
220	3235.000	LSE	13:36:45
94	3235.000	CHIX	13:36:45
386	3235.000	LSE	13:36:45
29	3235.500	CHIX	13:34:48
83	3235.500	CHIX	13:34:48
665	3234.500	LSE	13:34:22
12	3235.000	CHIX	13:33:26
102	3234.500	BATE	13:33:17
99	3234.500	CHIX	13:33:17
116	3234.500	BATE	13:33:17
99	3234.500	CHIX	13:33:17
619	3235.000	LSE	13:33:17
117	3235.500	BATE	13:33:16
84	3236.000	CHIX	13:31:34
2	3236.000	CHIX	13:31:34
785	3235.500	LSE	13:31:16
81	3235.500	CHIX	13:31:16
47	3235.500	CHIX	13:31:16
99	3235.500	CHIX	13:31:16
3	3230.000	CHIX	13:25:55
593	3230.000	LSE	13:25:37
93	3230.000	CHIX	13:25:37
127	3230.000	CHIX	13:25:08
27	3230.000	CHIX	13:25:08
653	3229.000	LSE	13:24:36
39	3229.000	BATE	13:24:36
27	3229.000	BATE	13:24:36
2	3229.000	CHIX	13:24:09
104	3232.000	BATE	13:20:24
93	3232.500	CHIX	13:19:51
250	3228.500	LSE	13:18:03
240	3228.500	LSE	13:18:03
211	3228.500	LSE	13:18:03
99	3230.000	CHIX	13:17:21
43	3230.500	CHIX	13:17:04
2	3231.500	CHIX	13:15:13
83	3231.500	CHIX	13:15:13
116	3231.500	BATE	13:15:13
697	3232.000	LSE	13:15:13
81	3233.500	CHIX	13:12:59
220	3234.000	LSE	13:12:09
395	3234.000	LSE	13:12:09
101	3234.000	BATE	13:10:31
92	3234.000	CHIX	13:10:31
89	3236.000	CHIX	13:10:17
98	3236.500	CHIX	13:10:07
643	3236.750	LSE	13:09:36
116	3236.000	BATE	13:09:18
233	3235.000	LSE	13:05:44
364	3235.000	LSE	13:05:44
92	3235.000	CHIX	13:05:44
88	3234.000	CHIX	13:02:13
198	3234.500	LSE	13:02:08
129	3234.500	LSE	13:02:08
118	3234.500	LSE	13:02:08
250	3234.500	LSE	13:02:08
105	3234.500	BATE	13:02:08
104	3234.500	CHIX	13:02:08
643	3235.500	LSE	13:02:08
124	3235.500	BATE	13:02:08
124	3235.500	CHIX	13:02:08
96	3237.000	CHIX	12:57:02
80	3239.000	CHIX	12:56:10
641	3239.000	LSE	12:55:01
61	3239.000	BATE	12:55:01
41	3239.000	BATE	12:55:01
97	3241.000	CHIX	12:54:01
125	3241.500	LSE	12:53:44
88	3241.500	CHIX	12:53:44
99	3241.500	CHIX	12:53:44
478	3241.500	LSE	12:53:40
112	3241.000	BATE	12:51:13
3	3241.000	BATE	12:51:13
568	3241.000	LSE	12:51:13
110	3241.500	CHIX	12:51:02
109	3242.000	BATE	12:45:40
92	3243.000	CHIX	12:45:36
611	3243.500	LSE	12:45:36
103	3243.500	BATE	12:45:36
108	3243.500	CHIX	12:45:36
115	3244.000	BATE	12:45:25
44	3244.000	BATE	12:45:25
105	3244.500	CHIX	12:45:25
113	3242.000	CHIX	12:43:25
295	3240.000	LSE	12:39:10
318	3240.000	LSE	12:39:10
124	3240.000	BATE	12:38:17
95	3240.000	CHIX	12:38:17
680	3240.500	LSE	12:38:17
99	3238.000	CHIX	12:36:55
80	3237.000	CHIX	12:36:55
87	3234.000	CHIX	12:32:29
603	3235.500	LSE	12:32:28
108	3235.000	BATE	12:30:18
95	3235.000	CHIX	12:30:18
81	3235.500	CHIX	12:29:04
488	3236.500	LSE	12:29:04
121	3236.500	BATE	12:29:04
172	3236.500	LSE	12:29:04
58	3235.000	CHIX	12:27:18
37	3235.000	CHIX	12:27:18
85	3234.500	CHIX	12:27:06
691	3236.000	LSE	12:27:06
17	3232.500	CHIX	12:26:28
563	3233.000	LSE	12:22:27
118	3233.000	BATE	12:22:27
17	3233.000	LSE	12:22:27
24	3234.000	CHIX	12:21:25
58	3234.000	CHIX	12:21:25
17	3233.500	CHIX	12:20:29
17	3233.500	CHIX	12:20:29
33	3233.500	CHIX	12:20:29
17	3233.500	CHIX	12:20:29
17	3233.500	CHIX	12:20:29
17	3233.500	CHIX	12:20:29
17	3233.500	CHIX	12:20:29
17	3233.500	CHIX	12:20:29
17	3233.500	CHIX	12:20:29
17	3233.500	CHIX	12:20:29
16	3233.500	CHIX	12:20:29
674	3234.500	LSE	12:16:36
87	3237.500	CHIX	12:15:05
89	3238.500	CHIX	12:15:03
124	3240.000	BATE	12:14:11
662	3240.500	LSE	12:13:43
99	3240.500	CHIX	12:13:43
91	3241.000	CHIX	12:11:13
113	3241.000	BATE	12:11:13
263	3241.000	LSE	12:11:10
53	3241.000	LSE	12:11:10
347	3241.000	LSE	12:11:10
42	3241.000	CHIX	12:08:16
50	3241.000	CHIX	12:08:15
98	3243.000	CHIX	12:07:48
64	3243.000	BATE	12:07:48
45	3243.000	BATE	12:07:48
99	3243.000	CHIX	12:06:09
670	3243.000	LSE	12:05:31
92	3244.000	CHIX	12:05:03
328	3244.000	LSE	12:05:03
137	3244.000	BATE	12:05:03
128	3244.000	CHIX	12:05:03
73	3244.000	LSE	12:04:15
73	3244.000	LSE	12:04:11
77	3244.000	LSE	12:04:11
16	3244.000	LSE	12:04:11
629	3239.500	LSE	12:01:19
94	3230.500	CHIX	11:59:20
100	3231.500	BATE	11:59:19
206	3232.000	LSE	11:59:19
457	3232.000	LSE	11:59:19
91	3232.000	CHIX	11:59:19
94	3232.000	CHIX	11:59:19
775	3233.000	LSE	11:59:19
117	3233.000	BATE	11:59:19
108	3233.000	BATE	11:59:19
382	3234.000	LSE	11:56:59
250	3234.000	LSE	11:56:59
46	3234.000	CHIX	11:55:36
25	3234.000	CHIX	11:55:35
22	3234.000	CHIX	11:55:35
56	3234.000	CHIX	11:55:35
27	3234.000	CHIX	11:55:35
13	3234.000	CHIX	11:55:35
86	3234.000	CHIX	11:55:08
65	3234.000	CHIX	11:52:08
54	3234.000	CHIX	11:52:08
22	3233.000	CHIX	11:50:12
117	3236.000	BATE	11:47:34
679	3236.500	LSE	11:47:31
618	3237.500	LSE	11:47:31
48	3237.500	CHIX	11:47:31
63	3237.500	CHIX	11:47:31
122	3237.500	BATE	11:47:31
77	3235.000	CHIX	11:43:42
24	3235.000	CHIX	11:43:42
82	3235.000	CHIX	11:41:59
645	3235.500	LSE	11:41:58
117	3237.500	BATE	11:40:00
83	3237.500	CHIX	11:40:00
573	3237.500	LSE	11:40:00
49	3238.000	CHIX	11:38:32
623	3239.000	LSE	11:37:17
87	3239.000	CHIX	11:37:17
24	3239.000	LSE	11:37:01
68	3239.000	CHIX	11:36:41
13	3239.000	CHIX	11:36:41
96	3239.000	CHIX	11:36:41
119	3239.000	BATE	11:36:41
574	3239.000	LSE	11:32:37
103	3239.000	BATE	11:32:37
95	3239.500	CHIX	11:32:18
16	3239.500	CHIX	11:30:48
33	3239.500	CHIX	11:30:48
16	3239.500	CHIX	11:30:48
20	3239.500	CHIX	11:30:48
16	3239.500	CHIX	11:30:48
91	3240.500	LSE	11:28:26
251	3240.500	LSE	11:28:26
15	3240.500	CHIX	11:28:14
39	3240.500	CHIX	11:28:13
15	3240.000	CHIX	11:27:56
608	3242.500	LSE	11:27:02
95	3244.000	CHIX	11:25:43
114	3244.500	BATE	11:25:43
84	3245.500	CHIX	11:25:43
17	3246.000	CHIX	11:25:03
558	3244.500	LSE	11:23:07
95	3248.000	CHIX	11:22:47
85	3248.000	CHIX	11:22:47
117	3248.500	BATE	11:22:47
661	3248.500	LSE	11:22:47
91	3249.500	LSE	11:20:55
175	3249.500	LSE	11:20:55
41	3248.500	CHIX	11:18:56
1	3248.500	BATE	11:18:28
112	3248.500	BATE	11:18:28
89	3248.500	CHIX	11:18:28
487	3249.000	LSE	11:18:28
582	3249.000	LSE	11:18:28
157	3249.000	LSE	11:18:28
79	3248.500	CHIX	11:17:02
6	3248.500	CHIX	11:17:02
26	3247.500	BATE	11:15:03
21	3247.500	BATE	11:15:03
66	3247.500	BATE	11:15:03
575	3248.500	LSE	11:15:03
73	3248.500	LSE	11:15:03
114	3248.500	BATE	11:15:03
83	3248.500	CHIX	11:15:03
3	3249.500	CHIX	11:15:03
74	3249.500	CHIX	11:15:03
5	3249.500	CHIX	11:15:03
21	3249.500	CHIX	11:15:03
54	3249.500	CHIX	11:15:03
32	3246.000	CHIX	11:11:26
97	3246.000	CHIX	11:10:45
85	3246.500	CHIX	11:10:14
596	3247.000	LSE	11:10:14
6	3246.500	BATE	11:07:51
682	3246.500	LSE	11:07:51
108	3246.500	BATE	11:07:51
103	3246.500	CHIX	11:07:51
813	3246.500	LSE	11:07:51
108	3246.500	CHIX	11:07:51
101	3246.500	BATE	11:07:51
14	3246.500	BATE	11:07:51
59	3246.500	BATE	11:07:51
36	3246.500	BATE	11:07:51
54	3246.500	BATE	11:07:51
69	3247.000	CHIX	11:07:03
29	3247.000	CHIX	11:07:03
2	3246.500	CHIX	11:05:28
20	3246.500	CHIX	11:05:28
59	3246.500	CHIX	11:05:28
253	3240.000	LSE	11:00:06
250	3240.000	LSE	11:00:06
29	3240.500	LSE	11:00:06
86	3240.000	LSE	11:00:06
2	3246.000	CHIX	11:00:02
129	3245.500	CHIX	11:00:02
120	3245.000	BATE	11:00:02
94	3245.500	CHIX	11:00:02
250	3246.500	LSE	11:00:02
131	3246.500	LSE	11:00:02
132	3247.000	LSE	11:00:02
90	3247.000	LSE	11:00:02
76	3247.500	LSE	11:00:02
656	3246.000	LSE	11:00:02
27	3246.500	CHIX	10:59:49
83	3243.500	CHIX	10:58:05
6	3244.000	CHIX	10:57:04
35	3244.000	CHIX	10:56:35
6	3244.000	CHIX	10:55:56
84	3244.000	CHIX	10:55:36
641	3243.000	LSE	10:52:16
57	3242.500	CHIX	10:49:42
37	3242.500	CHIX	10:49:42
110	3243.000	BATE	10:49:42
627	3246.000	LSE	10:47:56
670	3246.000	LSE	10:47:56
61	3247.000	CHIX	10:47:23
28	3247.000	CHIX	10:47:23
93	3248.000	CHIX	10:46:17
89	3249.500	CHIX	10:44:59
112	3250.500	BATE	10:44:40
98	3251.000	CHIX	10:44:40
670	3251.500	LSE	10:44:40
124	3249.000	BATE	10:40:18
84	3250.000	CHIX	10:40:18
90	3250.000	CHIX	10:40:18
683	3251.000	LSE	10:40:18
123	3250.500	BATE	10:39:06
98	3251.000	CHIX	10:39:05
574	3251.000	LSE	10:37:53
90	3250.500	CHIX	10:34:38
604	3252.000	LSE	10:33:45
88	3253.000	CHIX	10:33:42
118	3253.000	BATE	10:33:42
84	3253.000	CHIX	10:33:42
641	3254.000	LSE	10:30:48
107	3254.500	BATE	10:30:14
83	3254.500	CHIX	10:30:14
98	3255.500	CHIX	10:29:33
131	3255.500	LSE	10:29:33
262	3255.500	LSE	10:29:33
252	3255.500	LSE	10:29:33
107	3255.500	BATE	10:29:33
93	3256.000	CHIX	10:29:33
639	3252.000	LSE	10:25:31
116	3252.000	BATE	10:25:31
83	3252.000	CHIX	10:25:31
91	3252.000	CHIX	10:25:31
29	3251.000	CHIX	10:22:55
19	3251.000	CHIX	10:22:55
39	3250.000	CHIX	10:22:00
43	3250.000	CHIX	10:22:00
89	3250.000	CHIX	10:22:00
118	3250.000	BATE	10:22:00
105	3250.000	BATE	10:19:27
200	3250.500	LSE	10:19:01
204	3251.000	LSE	10:19:01
220	3251.000	LSE	10:19:01
611	3250.500	LSE	10:19:01
134	3250.500	CHIX	10:19:01
94	3251.500	CHIX	10:18:58
85	3250.500	CHIX	10:17:01
96	3249.000	CHIX	10:15:59
102	3249.500	CHIX	10:15:18
560	3249.500	LSE	10:15:15
24	3249.500	LSE	10:15:15
104	3245.000	BATE	10:13:31
68	3245.000	LSE	10:13:31
605	3245.000	LSE	10:13:31
117	3243.500	BATE	10:11:27
613	3243.500	LSE	10:10:07
82	3243.500	CHIX	10:10:07
186	3244.000	CHIX	10:10:07
423	3244.000	LSE	10:10:07
216	3244.000	LSE	10:10:07
95	3246.000	CHIX	10:06:13
92	3246.000	CHIX	10:06:13
12	3246.500	BATE	10:06:13
584	3246.500	LSE	10:06:13
94	3246.500	BATE	10:06:13
107	3247.000	CHIX	10:05:36
112	3246.500	BATE	10:01:17
91	3246.500	CHIX	10:01:17
626	3247.500	LSE	10:01:12
106	3247.500	BATE	10:01:12
190	3247.500	BATE	10:01:12
286	3248.000	LSE	10:01:03
339	3248.000	LSE	10:01:03
318	3247.500	LSE	09:58:55
74	3247.500	LSE	09:58:55
98	3247.500	LSE	09:58:55
289	3247.500	LSE	09:58:55
96	3247.500	CHIX	09:58:37
28	3247.500	CHIX	09:58:37
88	3247.500	CHIX	09:58:37
23	3247.000	CHIX	09:56:54
39	3247.000	CHIX	09:56:54
39	3247.000	CHIX	09:56:54
21	3247.000	CHIX	09:56:52
25	3247.000	CHIX	09:53:21
87	3246.500	CHIX	09:52:44
96	3246.000	CHIX	09:51:21
544	3246.000	LSE	09:51:21
140	3246.000	BATE	09:51:21
124	3246.000	LSE	09:51:03
89	3245.000	CHIX	09:49:34
100	3245.500	BATE	09:49:34
99	3246.000	CHIX	09:47:05
154	3246.000	CHIX	09:47:05
576	3246.000	LSE	09:47:05
567	3246.000	LSE	09:47:05
99	3246.500	CHIX	09:42:15
73	3247.500	CHIX	09:42:15
142	3248.000	CHIX	09:42:15
120	3248.500	BATE	09:42:15
536	3250.000	LSE	09:40:59
145	3250.000	LSE	09:40:59
92	3250.000	CHIX	09:40:59
103	3246.000	BATE	09:38:19
119	3247.000	BATE	09:38:04
106	3247.000	BATE	09:38:04
94	3246.500	CHIX	09:38:04
179	3247.000	LSE	09:38:04
519	3247.000	LSE	09:38:04
20	3247.500	CHIX	09:36:55
55	3247.500	CHIX	09:36:54
35	3247.500	CHIX	09:36:54
581	3248.000	LSE	09:35:53
86	3246.500	CHIX	09:32:55
3	3245.500	CHIX	09:30:43
46	3245.500	CHIX	09:30:43
34	3245.500	CHIX	09:30:43
605	3246.000	LSE	09:30:43
97	3246.500	CHIX	09:29:15
120	3247.500	BATE	09:29:13
240	3248.000	LSE	09:29:13
450	3248.000	LSE	09:29:13
90	3248.000	CHIX	09:29:13
132	3248.500	CHIX	09:29:13
589	3247.000	LSE	09:27:35
80	3247.000	CHIX	09:25:04
116	3247.000	BATE	09:25:04
10	3247.000	CHIX	09:25:04
106	3247.000	BATE	09:25:04
681	3247.000	LSE	09:23:46
95	3248.000	CHIX	09:22:46
82	3247.500	CHIX	09:21:25
656	3249.000	LSE	09:20:26
87	3249.000	CHIX	09:20:26
89	3251.500	CHIX	09:18:49
595	3253.000	LSE	09:18:27
94	3257.000	CHIX	09:17:46
85	3257.000	CHIX	09:17:46
113	3258.000	BATE	09:17:46
597	3258.000	LSE	09:17:46
118	3258.000	BATE	09:17:46
105	3258.000	BATE	09:17:46
90	3259.000	CHIX	09:14:52
96	3260.500	CHIX	09:14:51
512	3261.500	LSE	09:14:51
59	3261.500	LSE	09:14:45
94	3261.500	CHIX	09:13:25
575	3262.000	LSE	09:13:25
229	3258.500	LSE	09:11:50
397	3258.500	LSE	09:11:50
95	3258.500	CHIX	09:10:24
171	3259.000	LSE	09:10:19
200	3259.000	LSE	09:10:19
18	3259.000	BATE	09:10:19
36	3259.000	BATE	09:10:19
48	3259.000	BATE	09:10:19
97	3260.000	CHIX	09:10:19
669	3259.500	LSE	09:10:19
116	3259.500	CHIX	09:10:19
90	3260.500	CHIX	09:10:03
89	3248.000	CHIX	09:06:56
620	3248.500	LSE	09:06:53
114	3248.000	BATE	09:06:53
120	3248.000	BATE	09:06:53
289	3249.000	LSE	09:06:19
409	3249.000	LSE	09:06:19
669	3243.000	LSE	09:03:32
120	3243.000	CHIX	09:03:12
100	3243.000	CHIX	09:03:12
54	3243.000	BATE	09:00:49
34	3243.000	BATE	09:00:49
34	3243.000	BATE	09:00:49
97	3244.000	CHIX	09:00:49
664	3244.000	LSE	09:00:49
96	3244.000	CHIX	09:00:49
82	3243.000	CHIX	08:59:23
669	3243.500	LSE	08:59:23
115	3244.500	BATE	08:57:07
80	3245.000	CHIX	08:57:07
95	3249.000	CHIX	08:56:02
652	3249.500	LSE	08:56:02
124	3249.000	BATE	08:54:58
688	3251.000	LSE	08:53:52
3	3250.000	CHIX	08:53:04
95	3250.000	CHIX	08:53:04
143	3250.000	CHIX	08:53:03
101	3250.000	CHIX	08:53:03
575	3248.000	LSE	08:50:26
81	3248.500	CHIX	08:50:26
117	3248.500	BATE	08:50:26
62	3246.500	LSE	08:48:09
591	3246.500	LSE	08:48:09
92	3246.500	CHIX	08:48:09
70	3247.500	CHIX	08:47:50
104	3247.500	BATE	08:47:50
19	3247.500	CHIX	08:47:50
84	3248.500	CHIX	08:47:32
108	3248.500	BATE	08:47:32
422	3247.500	LSE	08:45:09
250	3247.500	LSE	08:45:09
94	3248.000	CHIX	08:45:09
110	3247.500	BATE	08:44:09
89	3248.000	CHIX	08:44:09
635	3248.000	LSE	08:44:09
155	3248.500	CHIX	08:42:01
93	3248.000	CHIX	08:42:01
133	3248.500	BATE	08:42:01
571	3247.500	LSE	08:40:20
109	3247.500	CHIX	08:40:20
108	3247.500	CHIX	08:40:20
114	3248.000	BATE	08:40:20
101	3249.500	CHIX	08:39:05
303	3250.500	LSE	08:39:05
397	3250.500	LSE	08:39:05
584	3241.000	LSE	08:36:14
95	3243.000	CHIX	08:35:20
87	3243.000	CHIX	08:35:20
112	3243.000	BATE	08:35:20
629	3243.500	LSE	08:35:20
103	3243.500	BATE	08:35:20
112	3243.500	BATE	08:35:20
14	3243.500	CHIX	08:34:04
180	3243.500	LSE	08:34:04
128	3243.500	CHIX	08:34:04
637	3243.000	LSE	08:33:00
88	3243.000	CHIX	08:33:00
95	3241.500	CHIX	08:31:21
691	3242.000	LSE	08:31:10
91	3241.000	CHIX	08:28:55
112	3241.500	BATE	08:28:37
103	3243.000	BATE	08:28:36
99	3243.000	CHIX	08:28:36
651	3243.000	LSE	08:28:36
91	3241.000	CHIX	08:26:31
580	3244.000	LSE	08:26:00
95	3244.000	CHIX	08:26:00
605	3246.000	LSE	08:25:39
83	3246.500	CHIX	08:25:39
115	3246.000	BATE	08:25:39
83	3247.000	CHIX	08:25:39
76	3247.500	CHIX	08:25:35
79	3248.000	CHIX	08:25:11
128	3239.500	CHIX	08:23:31
675	3239.500	LSE	08:23:31
113	3239.500	BATE	08:23:31
20	3230.500	LSE	08:21:01
500	3230.500	LSE	08:21:01
90	3230.500	LSE	08:21:01
110	3230.500	BATE	08:21:01
160	3230.500	BATE	08:21:01
997	3231.500	LSE	08:20:51
94	3231.500	CHIX	08:20:51
121	3228.000	CHIX	08:19:29
92	3228.000	CHIX	08:19:29
87	3227.000	CHIX	08:18:20
83	3227.000	CHIX	08:18:20
90	3228.000	CHIX	08:18:13
123	3215.000	BATE	08:15:49
18	3216.000	CHIX	08:15:06
16	3216.000	CHIX	08:14:58
23	3216.000	CHIX	08:14:57
39	3216.000	CHIX	08:14:57
69	3217.500	BATE	08:14:40
53	3217.500	BATE	08:14:40
99	3218.500	CHIX	08:14:27
84	3218.500	CHIX	08:14:27
224	3219.000	LSE	08:14:26
462	3219.000	LSE	08:14:26
154	3220.500	CHIX	08:13:48
590	3222.500	LSE	08:13:20
8	3215.000	BATE	08:11:51
10	3215.000	BATE	08:11:51
70	3215.000	CHIX	08:11:51
30	3215.000	BATE	08:11:51
61	3215.000	BATE	08:11:51
12	3215.000	CHIX	08:11:51
602	3216.000	LSE	08:11:51
3	3219.000	BATE	08:11:20
117	3219.000	BATE	08:11:20
620	3220.000	LSE	08:11:14
64	3219.500	CHIX	08:10:44
32	3219.500	CHIX	08:10:44
90	3219.500	CHIX	08:10:44
530	3221.500	LSE	08:09:45
140	3221.500	LSE	08:09:45
692	3224.000	LSE	08:09:44
176	3223.500	LSE	08:09:08
198	3223.500	LSE	08:09:08
48	3223.500	LSE	08:09:05
93	3229.000	CHIX	08:08:32
650	3230.500	LSE	08:08:28
42	3233.500	CHIX	08:07:55
57	3233.500	CHIX	08:07:55
102	3235.000	BATE	08:07:55
589	3236.500	LSE	08:07:15
92	3242.000	CHIX	08:07:06
129	3242.500	BATE	08:07:04
11	3242.500	BATE	08:07:04
110	3242.500	BATE	08:07:04
133	3242.500	BATE	08:07:04
641	3243.000	LSE	08:07:04
121	3243.500	CHIX	08:07:04
674	3244.000	LSE	08:07:04
132	3244.000	CHIX	08:07:04
83	3233.500	CHIX	08:05:10
159	3235.000	CHIX	08:05:10
89	3235.000	CHIX	08:05:10
652	3234.500	LSE	08:03:58
410	3235.000	LSE	08:03:55
218	3235.000	LSE	08:03:55
87	3232.500	CHIX	08:03:13
124	3234.000	CHIX	08:03:13
81	3238.000	CHIX	08:02:57
275	3239.000	LSE	08:02:57
369	3239.000	LSE	08:02:57
57	3240.500	BATE	08:02:50
102	3240.500	BATE	08:02:50
20	3240.500	BATE	08:02:44
25	3240.500	BATE	08:02:44
109	3240.500	BATE	08:02:44
619	3240.500	LSE	08:02:32
17	3244.000	CHIX	08:02:25
139	3244.000	CHIX	08:02:25
271	3244.000	CHIX	08:02:25
756	3244.500	LSE	08:02:25
700	3228.500	LSE	08:00:46
694	3224.000	LSE	08:00:05

 

END

 

 

POSDBLFXLXLXBBQ