Transaction in Own Shares

RNS Number : 9231B

British American Tobacco PLC

17 February 2022

 

British American Tobacco p.l.c.

17 February 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:	16 February 2022
Number of ordinary shares of 25 pence each purchased:	300,000
Highest price paid per share (pence):	3449p
Lowest price paid per share (pence):	3377p
Volume weighted average price paid per share (pence):	3,412.4271p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 162,825,718 of its shares in Treasury. The Company has 2,293,795,941 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 16 February 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

[phone] / 2012 / 1138 / 1263 

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	15/02/2022	220,000	3,412.0174	LSE
British American Tobacco p.l.c.	GB0002875804	15/02/2022	50,000	3,413.0085	CHIX
British American Tobacco p.l.c.	GB0002875804	15/02/2022	30,000	3,414.4627	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
38	3423.500	CHIX	16:23:59
1	3423.500	LSE	16:23:45
89	3422.500	CHIX	16:23:39
119	3423.500	LSE	16:23:29
250	3423.500	LSE	16:23:29
161	3423.500	LSE	16:23:29
32	3423.000	BATE	16:23:25
57	3422.500	BATE	16:23:09
97	3422.500	CHIX	16:23:07
1	3424.000	LSE	16:23:00
38	3424.000	LSE	16:23:00
435	3424.000	LSE	16:23:00
39	3424.000	LSE	16:23:00
71	3424.500	CHIX	16:22:52
18	3424.500	CHIX	16:22:50
56	3426.000	CHIX	16:22:35
40	3426.000	CHIX	16:22:35
5	3426.000	CHIX	16:22:35
51	3426.000	BATE	16:22:35
37	3426.000	CHIX	16:22:35
20	3426.000	BATE	16:22:35
92	3426.000	BATE	16:22:35
54	3426.000	CHIX	16:22:35
532	3426.000	LSE	16:22:34
683	3426.500	LSE	16:22:22
489	3425.500	LSE	16:21:59
92	3425.500	CHIX	16:21:42
67	3425.500	CHIX	16:21:42
85	3425.500	CHIX	16:21:42
73	3425.500	BATE	16:21:31
40	3425.500	BATE	16:21:31
47	3425.500	BATE	16:21:31
14	3425.500	CHIX	16:20:55
73	3425.500	CHIX	16:20:54
576	3425.500	LSE	16:20:53
96	3425.500	LSE	16:20:44
183	3425.500	LSE	16:20:44
82	3425.000	CHIX	16:20:30
493	3425.000	LSE	16:20:30
133	3425.500	LSE	16:20:18
258	3425.500	LSE	16:20:18
39	3425.500	LSE	16:20:18
28	3425.500	LSE	16:20:18
6	3425.500	LSE	16:20:02
200	3425.500	LSE	16:20:02
12	3425.500	CHIX	16:19:53
61	3425.500	CHIX	16:19:53
80	3425.500	CHIX	16:19:53
115	3425.000	BATE	16:19:48
90	3424.500	CHIX	16:19:05
92	3424.500	CHIX	16:19:05
20	3424.000	LSE	16:19:05
116	3424.500	BATE	16:19:02
582	3424.500	LSE	16:18:32
36	3424.500	CHIX	16:18:32
54	3424.500	CHIX	16:18:06
106	3424.500	BATE	16:18:01
89	3425.000	CHIX	16:17:49
583	3424.000	LSE	16:17:20
118	3424.000	CHIX	16:17:20
602	3424.500	LSE	16:17:15
88	3424.500	CHIX	16:17:15
451	3425.500	LSE	16:16:06
101	3425.500	LSE	16:16:06
82	3425.500	CHIX	16:16:06
568	3426.000	LSE	16:16:03
118	3426.000	BATE	16:16:03
99	3426.000	CHIX	16:16:03
102	3426.000	BATE	16:16:02
250	3426.500	LSE	16:15:54
197	3426.500	CHIX	16:15:45
94	3423.000	CHIX	16:14:02
427	3423.500	LSE	16:13:55
135	3423.500	LSE	16:13:55
85	3424.000	CHIX	16:13:55
109	3424.000	BATE	16:13:13
79	3424.000	CHIX	16:13:13
13	3424.000	CHIX	16:13:13
81	3425.000	CHIX	16:13:00
91	3425.000	CHIX	16:13:00
582	3425.000	LSE	16:13:00
112	3425.000	BATE	16:13:00
10	3425.000	CHIX	16:13:00
94	3423.500	CHIX	16:12:18
109	3423.500	BATE	16:12:18
515	3422.000	LSE	16:11:50
88	3422.500	CHIX	16:11:42
542	3420.000	LSE	16:11:06
82	3420.500	CHIX	16:11:00
762	3420.500	LSE	16:10:52
98	3420.500	CHIX	16:10:52
610	3415.000	LSE	16:09:55
91	3415.000	CHIX	16:09:55
106	3415.000	BATE	16:09:55
28	3415.500	CHIX	16:09:09
55	3415.500	CHIX	16:09:09
34	3414.500	CHIX	16:08:28
83	3414.500	CHIX	16:08:28
84	3414.000	CHIX	16:07:24
100	3414.000	BATE	16:07:18
436	3414.000	LSE	16:07:13
118	3414.000	LSE	16:07:13
91	3414.000	CHIX	16:07:11
370	3414.000	LSE	16:07:10
207	3414.000	LSE	16:07:10
72	3414.500	CHIX	16:07:04
27	3414.500	CHIX	16:07:04
213	3414.500	LSE	16:07:04
628	3414.500	LSE	16:07:04
98	3414.000	CHIX	16:05:53
5	3412.500	BATE	16:05:30
117	3412.500	BATE	16:05:30
82	3412.500	CHIX	16:05:30
469	3412.500	LSE	16:05:30
49	3413.500	CHIX	16:05:06
36	3413.500	CHIX	16:05:06
132	3412.500	LSE	16:05:00
160	3413.000	CHIX	16:04:24
487	3412.500	LSE	16:03:44
119	3412.500	BATE	16:03:44
88	3413.500	CHIX	16:03:30
85	3413.500	CHIX	16:03:23
509	3413.000	LSE	16:03:20
86	3413.500	CHIX	16:03:20
2	3413.500	CHIX	16:03:20
36	3413.500	CHIX	16:03:20
85	3410.000	BATE	16:02:12
32	3410.000	BATE	16:02:12
594	3410.500	LSE	16:02:12
914	3410.500	LSE	16:02:12
87	3410.500	CHIX	16:02:12
118	3410.500	BATE	16:02:12
127	3411.000	CHIX	16:02:02
81	3411.000	CHIX	16:01:50
79	3410.000	LSE	16:01:41
20	3410.000	CHIX	16:01:41
150	3410.000	LSE	16:01:41
38	3410.500	CHIX	16:01:14
32	3410.500	CHIX	16:01:14
18	3410.500	CHIX	16:01:14
22	3410.000	CHIX	16:00:25
76	3410.000	CHIX	16:00:25
108	3409.000	BATE	16:00:04
601	3409.500	LSE	16:00:00
80	3409.500	CHIX	16:00:00
540	3409.500	LSE	15:58:59
69	3409.500	CHIX	15:58:59
26	3409.500	CHIX	15:58:59
108	3409.500	BATE	15:58:59
175	3410.500	CHIX	15:58:46
84	3410.000	CHIX	15:58:11
576	3409.000	LSE	15:57:04
14	3409.000	LSE	15:57:04
95	3409.000	CHIX	15:57:04
110	3409.000	BATE	15:57:04
614	3409.500	LSE	15:57:03
94	3409.500	CHIX	15:57:03
37	3410.000	CHIX	15:56:43
33	3410.000	CHIX	15:56:43
24	3410.000	CHIX	15:56:43
3	3408.500	CHIX	15:55:25
119	3408.500	BATE	15:55:25
81	3408.500	CHIX	15:55:25
89	3409.000	CHIX	15:55:16
554	3409.500	LSE	15:54:59
90	3409.500	CHIX	15:54:22
542	3409.500	LSE	15:54:22
98	3409.500	CHIX	15:54:22
100	3409.500	BATE	15:54:22
91	3411.500	CHIX	15:53:08
339	3412.000	LSE	15:53:04
159	3412.000	LSE	15:53:04
88	3414.000	CHIX	15:52:45
108	3414.500	BATE	15:52:21
38	3414.500	BATE	15:52:21
79	3414.500	BATE	15:52:21
573	3414.500	LSE	15:52:21
89	3414.500	CHIX	15:52:21
96	3414.500	CHIX	15:51:45
344	3415.000	LSE	15:51:11
23	3415.000	BATE	15:51:11
202	3415.000	LSE	15:51:11
102	3415.000	BATE	15:51:11
112	3415.000	CHIX	15:51:11
85	3415.500	CHIX	15:51:10
557	3415.000	LSE	15:50:31
94	3415.000	CHIX	15:50:07
82	3414.500	CHIX	15:49:39
563	3412.500	LSE	15:48:19
91	3412.500	CHIX	15:48:19
72	3413.000	BATE	15:48:12
43	3413.000	BATE	15:48:12
551	3413.500	LSE	15:48:12
93	3413.500	CHIX	15:48:12
97	3414.000	LSE	15:48:04
108	3414.000	LSE	15:48:04
113	3414.000	BATE	15:48:04
85	3414.000	CHIX	15:48:04
423	3414.000	LSE	15:48:04
81	3414.500	CHIX	15:47:53
68	3414.500	CHIX	15:47:53
93	3413.500	CHIX	15:46:37
98	3412.500	CHIX	15:46:19
6	3412.000	CHIX	15:46:03
100	3411.500	BATE	15:45:07
82	3411.500	CHIX	15:45:07
8	3412.000	LSE	15:44:57
506	3412.000	LSE	15:44:57
90	3412.000	CHIX	15:44:57
47	3412.500	CHIX	15:44:31
43	3412.500	CHIX	15:44:31
99	3412.000	CHIX	15:44:07
109	3410.500	BATE	15:43:30
587	3411.000	LSE	15:43:30
97	3411.000	CHIX	15:43:30
117	3411.500	CHIX	15:43:07
30	3409.500	LSE	15:42:18
160	3409.500	LSE	15:42:18
364	3409.500	LSE	15:42:18
98	3408.500	CHIX	15:41:32
88	3408.500	CHIX	15:41:11
436	3407.500	LSE	15:40:26
124	3408.000	BATE	15:40:07
86	3408.500	CHIX	15:39:46
89	3409.000	CHIX	15:39:09
503	3409.500	LSE	15:39:05
103	3409.500	LSE	15:39:05
109	3409.500	BATE	15:39:05
543	3410.500	LSE	15:38:54
55	3410.000	BATE	15:38:54
58	3410.000	BATE	15:38:54
130	3410.500	CHIX	15:38:27
42	3410.500	CHIX	15:38:27
97	3406.000	CHIX	15:37:18
393	3406.500	LSE	15:37:13
160	3406.500	LSE	15:37:13
110	3406.500	BATE	15:37:13
91	3406.500	CHIX	15:37:13
32	3407.000	CHIX	15:36:43
61	3407.000	CHIX	15:36:43
83	3407.000	CHIX	15:36:43
525	3407.000	LSE	15:35:37
91	3407.000	CHIX	15:35:12
82	3408.000	CHIX	15:34:31
524	3408.500	LSE	15:34:24
97	3408.500	CHIX	15:34:24
108	3409.000	BATE	15:34:21
22	3410.000	CHIX	15:34:10
67	3410.000	CHIX	15:34:10
519	3410.000	LSE	15:34:01
99	3410.000	CHIX	15:34:01
86	3408.500	BATE	15:32:20
35	3408.500	BATE	15:32:20
550	3408.500	LSE	15:32:20
91	3408.500	CHIX	15:32:20
94	3409.000	CHIX	15:32:12
66	3410.500	CHIX	15:31:21
14	3410.500	CHIX	15:31:21
80	3411.000	CHIX	15:31:21
11	3411.500	LSE	15:30:51
591	3411.500	LSE	15:30:51
93	3411.500	CHIX	15:30:51
114	3411.500	BATE	15:30:51
87	3412.500	CHIX	15:30:38
517	3412.500	LSE	15:30:38
85	3412.500	CHIX	15:30:38
81	3411.500	CHIX	15:28:34
117	3411.500	BATE	15:28:34
118	3412.000	BATE	15:28:20
90	3412.500	CHIX	15:28:20
77	3412.500	CHIX	15:28:20
9	3412.500	CHIX	15:28:20
57	3413.500	CHIX	15:27:46
129	3413.500	CHIX	15:27:46
597	3413.000	LSE	15:27:45
606	3410.500	LSE	15:26:17
100	3411.000	CHIX	15:26:10
2	3411.000	CHIX	15:26:10
17	3410.000	CHIX	15:25:57
120	3406.500	BATE	15:24:40
92	3407.500	CHIX	15:24:18
68	3408.000	LSE	15:24:18
400	3408.000	LSE	15:24:18
67	3408.000	LSE	15:24:18
92	3409.500	CHIX	15:24:08
82	3410.500	CHIX	15:23:55
92	3411.000	BATE	15:23:40
14	3411.000	BATE	15:23:40
18	3411.000	BATE	15:23:40
581	3411.500	LSE	15:23:17
87	3411.500	CHIX	15:23:17
11	3410.500	CHIX	15:22:36
96	3410.500	CHIX	15:22:36
97	3411.500	CHIX	15:21:54
100	3411.500	BATE	15:21:54
140	3412.500	CHIX	15:21:37
411	3413.000	LSE	15:21:32
152	3413.000	LSE	15:21:32
39	3413.000	LSE	15:21:32
13	3413.500	CHIX	15:21:27
111	3412.000	BATE	15:20:18
97	3412.500	CHIX	15:19:55
155	3413.500	BATE	15:19:51
93	3414.000	CHIX	15:19:41
64	3414.500	BATE	15:19:41
593	3414.500	LSE	15:19:34
80	3414.500	CHIX	15:19:34
84	3414.500	CHIX	15:19:34
567	3415.000	LSE	15:19:21
34	3414.000	CHIX	15:18:37
134	3414.000	LSE	15:18:34
385	3414.000	LSE	15:18:34
66	3414.500	CHIX	15:18:24
133	3414.500	CHIX	15:18:24
75	3413.500	BATE	15:16:13
93	3413.500	CHIX	15:16:13
14	3413.500	LSE	15:16:12
15	3413.500	LSE	15:16:12
15	3413.500	LSE	15:16:12
543	3413.500	LSE	15:16:12
488	3413.500	LSE	15:16:12
31	3413.500	BATE	15:16:12
67	3413.500	LSE	15:16:12
87	3414.000	CHIX	15:16:03
133	3414.000	CHIX	15:16:03
111	3414.000	CHIX	15:16:03
47	3413.500	BATE	15:14:27
61	3413.500	BATE	15:14:27
84	3413.500	CHIX	15:14:27
508	3414.000	LSE	15:14:23
89	3414.000	CHIX	15:13:45
121	3414.000	BATE	15:13:45
261	3414.500	LSE	15:13:41
20	3414.500	LSE	15:13:41
96	3414.500	LSE	15:13:41
131	3414.500	LSE	15:13:41
97	3415.000	CHIX	15:13:39
593	3414.500	LSE	15:12:04
45	3415.000	CHIX	15:11:58
35	3415.000	CHIX	15:11:58
89	3415.000	CHIX	15:11:43
112	3415.500	BATE	15:11:43
54	3415.500	BATE	15:11:43
97	3415.500	CHIX	15:11:43
66	3415.500	BATE	15:11:43
96	3416.000	CHIX	15:11:42
543	3416.000	LSE	15:11:28
557	3416.000	LSE	15:11:28
96	3415.500	CHIX	15:10:59
593	3416.500	LSE	15:10:59
21	3416.000	CHIX	15:10:47
169	3416.000	CHIX	15:10:47
26	3410.500	LSE	15:08:33
104	3410.500	LSE	15:08:24
30	3410.500	CHIX	15:08:24
424	3410.500	LSE	15:08:23
102	3410.500	CHIX	15:08:22
64	3410.500	CHIX	15:08:22
121	3410.500	BATE	15:08:22
3	3411.000	CHIX	15:07:54
92	3411.000	CHIX	15:07:54
90	3411.500	CHIX	15:07:23
541	3411.500	LSE	15:06:59
122	3411.500	BATE	15:06:39
80	3411.500	CHIX	15:06:39
520	3412.000	LSE	15:06:38
120	3412.000	BATE	15:06:38
612	3412.500	LSE	15:06:19
134	3412.500	CHIX	15:05:53
71	3407.500	CHIX	15:04:48
16	3407.500	CHIX	15:04:48
18	3407.500	CHIX	15:04:48
142	3407.500	CHIX	15:04:48
126	3408.500	LSE	15:04:14
449	3408.500	LSE	15:04:14
98	3408.500	CHIX	15:04:14
286	3408.500	LSE	15:04:14
209	3408.500	LSE	15:04:14
96	3407.000	CHIX	15:03:22
114	3407.500	BATE	15:03:15
98	3409.500	CHIX	15:02:55
116	3409.500	BATE	15:02:55
102	3410.000	CHIX	15:02:34
541	3410.500	LSE	15:02:33
119	3410.500	BATE	15:02:33
95	3410.500	CHIX	15:02:33
82	3410.500	CHIX	15:02:33
88	3411.500	CHIX	15:01:59
515	3412.000	LSE	15:01:55
489	3410.000	LSE	15:00:49
80	3410.000	CHIX	15:00:49
109	3410.500	BATE	15:00:48
91	3411.000	CHIX	15:00:41
92	3411.500	CHIX	15:00:39
580	3412.000	LSE	15:00:33
113	3412.500	CHIX	15:00:32
535	3413.500	LSE	15:00:29
117	3408.500	CHIX	14:59:15
92	3408.500	CHIX	14:59:15
510	3409.500	LSE	14:59:11
23	3409.000	CHIX	14:58:43
341	3408.500	LSE	14:57:55
210	3408.500	LSE	14:57:55
100	3408.500	BATE	14:57:55
93	3409.000	CHIX	14:57:48
88	3409.000	CHIX	14:57:48
102	3410.500	BATE	14:57:05
96	3410.500	CHIX	14:57:05
109	3411.000	BATE	14:57:03
85	3411.500	CHIX	14:57:03
85	3411.500	CHIX	14:57:03
526	3411.500	LSE	14:57:03
183	3411.000	LSE	14:56:42
205	3411.500	LSE	14:56:27
309	3411.500	LSE	14:56:27
38	3411.500	LSE	14:56:27
92	3410.000	CHIX	14:55:28
601	3412.000	LSE	14:55:04
90	3412.500	CHIX	14:54:44
89	3414.500	CHIX	14:54:35
149	3416.000	LSE	14:54:07
392	3416.000	LSE	14:54:07
119	3416.000	BATE	14:54:07
51	3417.000	BATE	14:53:54
49	3417.000	BATE	14:53:54
53	3417.000	BATE	14:53:54
58	3417.000	BATE	14:53:54
156	3417.500	CHIX	14:53:53
88	3417.500	CHIX	14:53:50
5	3417.500	CHIX	14:53:50
591	3417.500	LSE	14:53:50
77	3417.500	CHIX	14:53:50
19	3417.500	CHIX	14:53:50
12	3413.000	LSE	14:52:37
39	3413.000	LSE	14:52:37
196	3413.000	LSE	14:52:37
192	3413.000	LSE	14:52:37
7	3413.000	BATE	14:52:37
2	3413.500	BATE	14:52:37
82	3413.500	CHIX	14:52:35
296	3413.500	LSE	14:52:35
304	3413.500	LSE	14:52:20
120	3413.500	CHIX	14:52:10
90	3413.500	CHIX	14:52:06
84	3413.000	CHIX	14:51:59
6	3412.000	CHIX	14:51:12
511	3410.500	LSE	14:51:01
124	3409.500	BATE	14:49:55
89	3410.000	CHIX	14:49:54
91	3410.000	CHIX	14:49:54
309	3412.000	LSE	14:49:28
243	3412.000	LSE	14:49:28
88	3414.000	CHIX	14:49:10
81	3415.500	CHIX	14:48:56
121	3417.500	BATE	14:48:22
584	3418.500	LSE	14:48:22
127	3418.500	LSE	14:48:22
93	3419.000	CHIX	14:48:12
129	3419.000	CHIX	14:48:12
402	3418.500	LSE	14:48:01
204	3419.000	CHIX	14:47:55
175	3419.000	BATE	14:47:55
277	3418.500	LSE	14:47:22
269	3418.500	LSE	14:47:22
36	3418.500	LSE	14:47:22
110	3417.000	BATE	14:46:32
84	3417.500	CHIX	14:46:24
113	3418.000	BATE	14:46:20
441	3418.000	LSE	14:46:19
120	3418.000	LSE	14:46:19
147	3419.500	CHIX	14:46:02
3	3419.500	CHIX	14:46:02
3	3418.500	LSE	14:45:40
522	3418.500	LSE	14:45:40
138	3419.500	CHIX	14:45:21
6	3419.500	CHIX	14:45:20
32	3419.500	CHIX	14:45:20
45	3419.500	CHIX	14:45:20
88	3419.500	CHIX	14:44:58
110	3419.500	BATE	14:44:58
122	3419.500	BATE	14:44:58
81	3420.500	CHIX	14:44:57
81	3421.000	CHIX	14:44:56
443	3421.500	LSE	14:44:28
154	3421.500	LSE	14:44:28
564	3423.000	LSE	14:44:27
105	3423.000	CHIX	14:44:27
85	3423.500	CHIX	14:44:27
190	3416.500	LSE	14:43:56
591	3418.000	LSE	14:43:34
518	3415.000	LSE	14:42:44
100	3415.000	CHIX	14:42:44
502	3415.000	LSE	14:42:44
84	3415.000	CHIX	14:42:44
104	3415.500	LSE	14:42:34
132	3415.500	LSE	14:42:34
349	3415.500	LSE	14:42:34
92	3415.500	CHIX	14:42:34
94	3417.500	CHIX	14:41:54
114	3415.500	BATE	14:41:54
118	3418.000	BATE	14:41:42
115	3418.000	BATE	14:41:42
540	3420.000	LSE	14:41:38
493	3421.000	LSE	14:41:37
86	3422.000	CHIX	14:41:37
498	3422.000	LSE	14:41:36
428	3422.500	LSE	14:41:36
144	3422.500	LSE	14:41:36
519	3414.500	LSE	14:40:33
593	3414.500	LSE	14:40:33
92	3414.500	CHIX	14:40:33
43	3415.500	BATE	14:40:29
11	3415.500	BATE	14:40:29
20	3415.500	BATE	14:40:28
17	3415.500	BATE	14:40:27
92	3415.500	BATE	14:40:07
29	3415.500	BATE	14:40:07
15	3415.500	BATE	14:40:05
170	3415.500	CHIX	14:40:04
19	3415.500	CHIX	14:40:03
20	3415.500	CHIX	14:40:03
81	3415.500	CHIX	14:40:02
96	3415.000	CHIX	14:40:00
522	3414.500	LSE	14:39:43
636	3414.500	LSE	14:39:43
139	3414.500	LSE	14:39:43
83	3415.500	CHIX	14:39:43
93	3414.500	LSE	14:39:33
602	3409.000	LSE	14:38:40
74	3409.000	CHIX	14:38:15
52	3409.000	CHIX	14:38:15
44	3409.000	CHIX	14:38:15
97	3408.500	CHIX	14:38:09
570	3408.500	LSE	14:38:09
94	3409.000	CHIX	14:38:08
3	3409.500	CHIX	14:37:50
97	3408.500	CHIX	14:37:36
80	3408.500	CHIX	14:37:36
100	3408.500	BATE	14:37:36
21	3408.500	BATE	14:37:36
113	3408.500	BATE	14:37:36
8	3409.500	BATE	14:37:25
221	3409.000	LSE	14:37:15
99	3409.000	LSE	14:37:15
89	3409.000	CHIX	14:37:15
208	3409.000	LSE	14:37:14
538	3409.500	LSE	14:37:14
511	3408.000	LSE	14:36:32
92	3408.500	CHIX	14:36:32
134	3409.500	CHIX	14:36:29
582	3408.500	LSE	14:36:27
553	3408.500	LSE	14:36:27
553	3409.000	LSE	14:36:22
94	3402.500	CHIX	14:35:39
90	3405.000	CHIX	14:35:20
577	3405.500	LSE	14:35:20
109	3405.500	BATE	14:35:20
101	3405.000	BATE	14:35:20
89	3406.000	CHIX	14:35:16
80	3406.000	CHIX	14:35:16
123	3405.000	BATE	14:34:55
136	3406.000	LSE	14:34:39
254	3406.000	LSE	14:34:39
115	3406.000	CHIX	14:34:39
113	3406.000	LSE	14:34:39
108	3406.500	CHIX	14:34:36
563	3407.000	LSE	14:34:35
35	3407.000	LSE	14:34:35
337	3408.000	LSE	14:34:31
148	3408.000	LSE	14:34:31
489	3408.000	LSE	14:34:31
135	3408.500	CHIX	14:34:27
93	3402.500	CHIX	14:33:55
638	3403.000	LSE	14:33:54
535	3399.000	LSE	14:33:25
508	3397.500	LSE	14:33:01
111	3396.000	BATE	14:33:01
93	3398.500	CHIX	14:32:52
121	3399.000	BATE	14:32:51
80	3400.000	CHIX	14:32:50
558	3401.500	LSE	14:32:50
214	3400.500	CHIX	14:32:50
545	3402.000	LSE	14:32:40
195	3402.500	LSE	14:32:39
588	3402.500	LSE	14:32:39
28	3402.500	CHIX	14:32:39
65	3402.500	CHIX	14:32:39
1260	3403.000	LSE	14:32:34
93	3403.000	CHIX	14:32:34
99	3403.500	CHIX	14:32:05
95	3404.000	CHIX	14:32:05
525	3404.500	LSE	14:32:03
352	3404.500	LSE	14:32:03
176	3404.500	LSE	14:32:03
343	3403.500	LSE	14:31:54
336	3403.500	LSE	14:31:54
60	3404.000	CHIX	14:31:54
33	3404.000	CHIX	14:31:54
21	3404.500	LSE	14:31:52
73	3404.500	LSE	14:31:52
271	3404.500	LSE	14:31:52
148	3404.500	LSE	14:31:52
570	3404.500	LSE	14:31:52
45	3404.500	LSE	14:31:52
250	3405.000	LSE	14:31:51
91	3405.000	CHIX	14:31:51
558	3405.000	LSE	14:31:31
144	3403.500	BATE	14:31:31
119	3403.500	BATE	14:31:31
249	3403.000	LSE	14:31:16
98	3403.500	LSE	14:31:16
144	3403.500	LSE	14:31:16
117	3403.000	BATE	14:31:16
573	3404.000	LSE	14:31:16
489	3405.000	LSE	14:31:16
123	3404.500	CHIX	14:31:16
593	3402.500	LSE	14:30:55
637	3402.500	LSE	14:30:55
112	3402.500	LSE	14:30:55
96	3402.500	CHIX	14:30:55
130	3402.500	LSE	14:30:55
92	3403.000	CHIX	14:30:54
489	3398.500	LSE	14:30:28
305	3398.000	LSE	14:30:19
225	3398.000	LSE	14:30:19
502	3398.000	LSE	14:30:19
495	3398.500	LSE	14:30:18
478	3398.500	LSE	14:30:16
94	3398.500	LSE	14:30:16
15	3383.000	BATE	14:29:57
124	3383.000	BATE	14:29:57
579	3383.500	LSE	14:29:57
45	3385.000	CHIX	14:29:57
100	3385.000	CHIX	14:29:57
185	3384.000	CHIX	14:29:57
112	3383.000	CHIX	14:28:41
127	3383.000	CHIX	14:28:41
82	3383.000	CHIX	14:27:37
5	3381.000	CHIX	14:27:20
544	3380.000	LSE	14:26:42
605	3378.000	LSE	14:26:12
91	3378.000	CHIX	14:26:12
501	3377.000	LSE	14:25:00
487	3378.500	LSE	14:24:42
99	3378.000	CHIX	14:24:42
111	3378.500	BATE	14:24:42
87	3379.000	LSE	14:23:27
94	3379.000	CHIX	14:23:27
495	3379.000	LSE	14:23:27
504	3381.000	LSE	14:22:15
113	3381.500	BATE	14:22:14
83	3381.500	CHIX	14:22:14
553	3382.500	LSE	14:22:02
98	3382.500	CHIX	14:21:25
114	3383.000	CHIX	14:20:34
22	3383.000	CHIX	14:20:34
542	3384.000	LSE	14:19:52
106	3384.000	BATE	14:18:05
22	3384.500	CHIX	14:18:04
68	3384.500	CHIX	14:18:04
89	3385.000	CHIX	14:18:02
488	3385.000	LSE	14:17:17
110	3385.000	LSE	14:17:17
577	3383.500	LSE	14:15:38
99	3384.500	CHIX	14:15:32
122	3385.500	BATE	14:15:27
481	3386.000	LSE	14:15:01
83	3386.000	CHIX	14:15:01
66	3386.000	LSE	14:15:01
84	3387.500	CHIX	14:14:06
601	3388.000	LSE	14:12:29
104	3388.000	BATE	14:12:29
106	3389.000	CHIX	14:12:08
130	3389.000	CHIX	14:12:08
558	3388.500	LSE	14:11:02
430	3387.500	LSE	14:09:22
86	3386.000	CHIX	14:08:53
118	3387.000	BATE	14:08:50
577	3387.000	LSE	14:08:50
217	3387.500	LSE	14:08:48
387	3387.500	LSE	14:08:48
289	3387.500	LSE	14:08:48
90	3387.500	CHIX	14:08:48
264	3387.500	LSE	14:08:48
649	3388.000	LSE	14:08:43
527	3388.000	LSE	14:08:43
145	3388.000	CHIX	14:08:43
503	3389.000	LSE	14:08:36
161	3389.000	LSE	14:08:36
402	3389.000	LSE	14:08:36
286	3389.000	LSE	14:08:36
301	3389.000	LSE	14:08:36
213	3387.500	LSE	14:05:36
109	3387.500	LSE	14:05:36
207	3387.500	LSE	14:05:36
110	3388.000	BATE	14:05:36
597	3388.500	LSE	14:05:24
50	3389.000	LSE	14:04:40
98	3389.000	CHIX	14:04:40
200	3389.000	LSE	14:04:37
254	3389.000	LSE	14:04:37
167	3390.000	LSE	14:03:50
380	3390.000	LSE	14:03:50
511	3390.000	LSE	14:03:50
575	3388.500	LSE	14:02:55
54	3389.500	CHIX	14:02:54
42	3389.500	CHIX	14:02:54
538	3389.500	LSE	14:02:54
99	3389.500	CHIX	14:02:54
139	3388.000	CHIX	14:01:52
557	3388.500	LSE	14:00:50
174	3388.500	LSE	14:00:50
361	3388.500	LSE	14:00:50
90	3389.000	CHIX	14:00:41
118	3389.000	BATE	14:00:41
3	3390.000	LSE	14:00:33
279	3390.000	LSE	14:00:33
250	3390.000	LSE	14:00:33
493	3389.500	LSE	14:00:33
26	3389.500	CHIX	14:00:33
107	3389.500	LSE	14:00:33
77	3389.500	CHIX	14:00:33
393	3389.500	LSE	14:00:33
260	3390.000	LSE	13:59:54
568	3388.500	LSE	13:59:00
529	3388.500	LSE	13:58:24
479	3388.500	LSE	13:58:24
121	3388.500	LSE	13:58:24
104	3388.500	BATE	13:58:24
93	3388.500	CHIX	13:58:24
394	3389.500	LSE	13:57:39
176	3389.500	LSE	13:57:39
84	3390.000	CHIX	13:55:24
88	3390.500	CHIX	13:55:24
111	3390.500	BATE	13:55:24
571	3390.500	LSE	13:54:09
31	3390.500	CHIX	13:54:09
68	3390.500	CHIX	13:54:09
539	3390.000	LSE	13:53:36
80	3390.000	CHIX	13:52:07
89	3393.500	CHIX	13:50:41
20	3393.500	BATE	13:50:41
100	3393.500	BATE	13:50:41
594	3393.500	LSE	13:50:41
85	3393.500	CHIX	13:50:41
89	3393.500	CHIX	13:50:41
103	3394.500	BATE	13:48:11
114	3395.000	LSE	13:48:11
399	3395.000	LSE	13:48:11
97	3395.000	CHIX	13:48:11
260	3397.000	LSE	13:46:44
361	3398.500	LSE	13:46:30
184	3398.500	LSE	13:46:30
548	3398.500	LSE	13:46:30
23	3398.500	LSE	13:46:30
21	3398.500	BATE	13:46:30
93	3398.500	BATE	13:46:30
418	3399.000	LSE	13:46:13
79	3399.000	LSE	13:46:13
35	3398.500	LSE	13:46:05
93	3399.000	CHIX	13:46:05
176	3399.000	CHIX	13:46:05
538	3398.500	LSE	13:43:48
107	3399.000	CHIX	13:43:13
97	3399.500	CHIX	13:42:49
99	3399.500	CHIX	13:42:49
603	3399.500	LSE	13:41:11
84	3399.500	CHIX	13:41:11
15	3400.000	CHIX	13:41:04
76	3399.000	BATE	13:39:58
21	3399.000	BATE	13:39:58
64	3399.000	BATE	13:39:50
515	3399.000	LSE	13:39:49
584	3399.000	LSE	13:39:49
80	3399.000	CHIX	13:36:47
115	3399.000	BATE	13:36:47
488	3399.500	LSE	13:36:34
521	3399.500	LSE	13:36:34
80	3399.500	CHIX	13:36:33
97	3399.500	CHIX	13:36:33
328	3400.000	LSE	13:36:33
205	3400.000	LSE	13:36:33
507	3400.000	LSE	13:36:33
111	3398.500	BATE	13:34:12
563	3399.000	LSE	13:34:12
559	3399.500	LSE	13:33:34
390	3399.500	LSE	13:33:34
123	3400.000	CHIX	13:33:24
74	3400.000	CHIX	13:33:24
120	3399.500	LSE	13:32:42
523	3400.000	LSE	13:32:18
555	3400.000	LSE	13:32:18
2	3398.500	LSE	13:31:56
221	3399.000	LSE	13:31:54
352	3399.000	LSE	13:31:54
269	3399.500	LSE	13:31:52
300	3399.500	LSE	13:31:52
241	3399.500	CHIX	13:31:43
7	3399.500	CHIX	13:31:43
125	3399.000	LSE	13:31:41
352	3399.000	LSE	13:31:41
50	3399.000	LSE	13:31:40
50	3399.000	LSE	13:31:39
301	3398.500	LSE	13:31:22
128	3398.500	LSE	13:31:19
225	3398.500	LSE	13:31:19
352	3398.500	LSE	13:31:18
526	3399.000	LSE	13:31:16
74	3399.000	BATE	13:31:13
31	3399.000	BATE	13:31:13
109	3399.000	LSE	13:31:13
344	3399.000	LSE	13:31:13
67	3399.000	LSE	13:31:13
94	3399.500	CHIX	13:31:13
113	3400.500	LSE	13:31:13
111	3400.500	LSE	13:31:13
111	3400.500	LSE	13:31:13
250	3400.500	LSE	13:31:13
512	3400.000	LSE	13:31:13
167	3399.000	LSE	13:30:22
411	3399.000	LSE	13:30:22
12	3398.000	CHIX	13:29:30
76	3398.500	CHIX	13:28:33
15	3398.500	CHIX	13:28:32
10	3398.000	BATE	13:27:55
109	3398.000	BATE	13:27:55
541	3398.500	LSE	13:27:55
101	3398.500	CHIX	13:27:55
109	3396.000	LSE	13:24:34
374	3396.000	LSE	13:24:34
92	3396.000	CHIX	13:24:34
103	3397.000	BATE	13:22:33
584	3397.500	LSE	13:22:28
90	3398.500	CHIX	13:21:09
107	3399.500	CHIX	13:21:05
124	3399.500	BATE	13:21:05
67	3400.000	LSE	13:21:05
421	3400.000	LSE	13:21:05
96	3400.500	CHIX	13:18:38
98	3402.500	BATE	13:17:36
95	3402.500	BATE	13:17:36
157	3402.000	LSE	13:17:03
174	3402.000	LSE	13:17:03
214	3402.000	LSE	13:16:57
26	3402.500	CHIX	13:16:04
71	3402.500	CHIX	13:16:04
134	3402.500	LSE	13:14:59
371	3402.500	LSE	13:14:59
35	3403.500	CHIX	13:13:48
52	3403.500	CHIX	13:13:48
100	3403.500	BATE	13:13:48
84	3404.000	CHIX	13:13:02
47	3404.500	CHIX	13:12:52
498	3404.500	LSE	13:12:52
93	3404.500	CHIX	13:12:25
112	3404.500	BATE	13:10:35
94	3405.000	CHIX	13:10:14
604	3405.500	LSE	13:10:14
86	3406.000	CHIX	13:09:02
76	3406.000	BATE	13:09:02
42	3406.000	BATE	13:09:02
510	3406.500	LSE	13:08:21
103	3406.000	BATE	13:05:33
87	3406.500	CHIX	13:05:33
110	3407.000	LSE	13:05:04
125	3407.000	LSE	13:05:04
101	3407.000	LSE	13:05:04
172	3407.000	LSE	13:05:04
78	3407.000	CHIX	13:05:04
13	3407.000	CHIX	13:05:04
103	3406.000	BATE	13:02:56
113	3407.000	BATE	13:02:42
591	3407.500	LSE	13:02:34
95	3407.500	CHIX	13:02:34
265	3408.000	LSE	13:02:26
258	3408.000	LSE	13:02:26
80	3408.000	CHIX	13:02:26
85	3408.000	CHIX	13:02:26
250	3404.500	LSE	12:57:42
21	3404.500	LSE	12:57:42
250	3404.500	LSE	12:57:42
84	3404.500	CHIX	12:57:42
24	3404.500	BATE	12:57:42
100	3404.500	BATE	12:57:42
594	3405.000	LSE	12:55:15
111	3405.500	BATE	12:55:15
83	3406.000	CHIX	12:55:15
530	3406.500	LSE	12:55:15
85	3406.500	CHIX	12:55:15
101	3406.000	BATE	12:55:15
92	3406.500	CHIX	12:55:15
99	3405.000	CHIX	12:53:52
257	3403.500	LSE	12:49:21
122	3403.500	BATE	12:49:21
227	3403.500	LSE	12:49:18
32	3403.500	LSE	12:49:18
124	3406.000	BATE	12:48:31
99	3406.000	CHIX	12:48:31
523	3407.000	LSE	12:48:30
83	3407.000	CHIX	12:48:30
123	3406.000	BATE	12:46:47
99	3407.000	CHIX	12:45:17
115	3407.500	BATE	12:45:04
59	3408.000	CHIX	12:44:09
35	3408.000	CHIX	12:44:09
100	3408.500	CHIX	12:44:03
506	3409.000	LSE	12:43:37
92	3407.000	CHIX	12:42:16
519	3406.000	LSE	12:40:43
55	3403.500	BATE	12:39:15
46	3403.500	BATE	12:39:15
4	3403.500	BATE	12:39:15
80	3403.500	BATE	12:39:15
32	3403.500	BATE	12:39:15
7	3404.000	CHIX	12:39:15
15	3404.000	CHIX	12:39:02
1	3404.000	CHIX	12:39:00
70	3404.000	CHIX	12:39:00
96	3404.000	CHIX	12:37:47
196	3404.500	LSE	12:37:45
296	3404.500	LSE	12:37:38
40	3405.000	CHIX	12:35:19
56	3405.000	CHIX	12:35:19
119	3405.000	BATE	12:35:19
590	3405.500	LSE	12:35:19
91	3405.500	CHIX	12:35:19
188	3407.000	LSE	12:32:38
91	3407.000	CHIX	12:32:38
121	3407.000	BATE	12:32:38
173	3407.000	LSE	12:32:38
135	3407.000	LSE	12:32:38
82	3407.000	CHIX	12:31:27
47	3408.500	BATE	12:30:15
66	3408.500	BATE	12:30:15
93	3408.500	CHIX	12:30:15
110	3409.000	LSE	12:30:15
128	3409.000	LSE	12:30:15
318	3409.000	LSE	12:30:15
86	3407.500	CHIX	12:28:47
100	3407.500	BATE	12:28:47
104	3408.000	BATE	12:28:21
91	3408.000	CHIX	12:28:21
81	3408.500	CHIX	12:28:20
74	3405.000	LSE	12:26:47
434	3405.000	LSE	12:26:47
557	3400.500	LSE	12:24:06
103	3400.500	BATE	12:24:06
42	3400.500	CHIX	12:24:06
49	3400.500	CHIX	12:24:06
19	3401.000	CHIX	12:23:36
105	3399.000	BATE	12:21:50
27	3399.000	LSE	12:21:05
296	3399.000	LSE	12:21:05
235	3399.000	LSE	12:21:04
14	3399.500	CHIX	12:20:11
73	3399.500	CHIX	12:20:10
76	3399.500	BATE	12:20:10
33	3399.500	BATE	12:20:10
91	3399.500	CHIX	12:20:09
47	3399.500	LSE	12:18:40
466	3399.500	LSE	12:18:40
65	3400.000	CHIX	12:18:10
112	3399.500	BATE	12:16:09
85	3399.500	CHIX	12:16:09
541	3400.000	LSE	12:16:08
99	3400.000	CHIX	12:16:08
44	3398.500	CHIX	12:13:00
65	3398.500	CHIX	12:13:00
289	3399.000	LSE	12:12:28
280	3399.000	LSE	12:12:28
91	3399.000	CHIX	12:12:28
101	3399.000	BATE	12:12:11
80	3399.000	CHIX	12:09:44
111	3399.500	BATE	12:09:44
384	3401.000	LSE	12:09:20
216	3401.000	LSE	12:09:18
239	3402.500	LSE	12:07:30
272	3402.500	LSE	12:07:30
91	3402.500	CHIX	12:07:30
119	3402.500	BATE	12:07:30
60	3403.500	CHIX	12:06:53
94	3401.500	CHIX	12:05:02
124	3401.500	BATE	12:05:02
119	3403.500	BATE	12:03:38
410	3404.500	LSE	12:03:19
129	3404.500	LSE	12:03:19
96	3405.500	CHIX	12:03:04
92	3405.500	CHIX	12:03:04
85	3405.500	CHIX	12:03:04
23	3405.500	LSE	12:03:04
355	3405.500	LSE	12:03:04
124	3405.500	BATE	12:03:04
119	3405.500	BATE	12:03:04
156	3405.500	LSE	12:02:31
89	3406.000	CHIX	12:02:31
1	3404.000	CHIX	12:00:56
75	3404.000	LSE	12:00:56
97	3404.000	CHIX	12:00:56
35	3404.000	LSE	12:00:56
19	3404.000	LSE	12:00:56
399	3404.000	LSE	12:00:43
116	3404.000	BATE	12:00:43
139	3404.000	CHIX	12:00:14
516	3402.000	LSE	11:57:19
68	3402.000	BATE	11:57:19
125	3402.000	CHIX	11:57:19
49	3402.000	BATE	11:57:19
90	3402.500	CHIX	11:57:01
567	3400.500	LSE	11:54:13
244	3397.500	LSE	11:51:34
327	3397.500	LSE	11:51:10
93	3398.000	CHIX	11:51:00
23	3398.500	BATE	11:50:51
89	3398.500	BATE	11:50:51
84	3398.500	CHIX	11:50:37
70	3399.500	CHIX	11:49:15
15	3399.500	CHIX	11:49:10
7	3400.000	BATE	11:48:51
592	3400.000	LSE	11:48:45
96	3400.000	BATE	11:48:45
515	3401.500	LSE	11:48:05
123	3402.000	BATE	11:46:44
80	3402.000	CHIX	11:46:44
516	3402.000	LSE	11:46:44
92	3400.000	CHIX	11:42:45
98	3399.500	CHIX	11:42:45
4	3400.000	LSE	11:42:45
299	3400.000	LSE	11:42:45
188	3400.000	LSE	11:42:45
104	3400.000	BATE	11:42:45
99	3400.500	LSE	11:42:15
425	3400.500	LSE	11:42:15
85	3401.000	CHIX	11:41:29
38	3401.000	BATE	11:41:29
108	3401.000	CHIX	11:41:29
85	3401.000	BATE	11:41:29
101	3401.000	BATE	11:41:29
11	3401.000	BATE	11:41:29
521	3401.500	LSE	11:41:21
13	3402.500	CHIX	11:40:01
80	3402.000	BATE	11:39:05
87	3402.000	CHIX	11:39:05
83	3401.000	CHIX	11:38:20
58	3399.500	CHIX	11:37:40
493	3398.000	LSE	11:34:45
82	3398.000	CHIX	11:34:45
103	3398.000	BATE	11:34:45
8	3398.500	CHIX	11:33:57
5	3398.500	BATE	11:33:57
13	3398.500	CHIX	11:33:57
220	3397.500	LSE	11:31:45
22	3397.500	LSE	11:30:51
209	3397.500	LSE	11:30:51
51	3397.500	LSE	11:30:51
84	3398.500	CHIX	11:30:42
6	3399.500	BATE	11:30:19
108	3399.500	BATE	11:30:19
42	3400.500	BATE	11:30:19
64	3400.500	BATE	11:30:19
97	3400.500	CHIX	11:30:19
493	3401.000	LSE	11:30:19
2	3401.000	LSE	11:30:19
542	3400.500	LSE	11:27:43
53	3400.500	LSE	11:27:43
119	3401.000	CHIX	11:27:20
549	3398.500	LSE	11:26:17
87	3398.500	CHIX	11:26:17
13	3396.500	BATE	11:24:38
111	3396.500	BATE	11:24:15
3	3398.000	CHIX	11:24:03
107	3398.000	BATE	11:24:03
94	3398.000	CHIX	11:24:03
332	3398.500	LSE	11:24:03
163	3398.500	LSE	11:24:03
87	3398.500	CHIX	11:24:03
116	3398.500	BATE	11:24:03
23	3397.000	CHIX	11:20:26
62	3397.000	CHIX	11:20:26
111	3398.000	BATE	11:20:22
81	3398.000	CHIX	11:20:22
530	3398.500	LSE	11:19:46
108	3397.500	BATE	11:17:38
99	3397.500	CHIX	11:17:38
94	3398.000	CHIX	11:16:31
115	3398.500	BATE	11:16:30
511	3399.000	LSE	11:16:28
110	3399.000	CHIX	11:16:28
91	3400.000	CHIX	11:16:23
87	3391.500	CHIX	11:12:44
544	3392.500	LSE	11:12:44
27	3394.500	BATE	11:11:20
80	3394.500	BATE	11:11:20
94	3397.000	CHIX	11:10:21
500	3397.000	LSE	11:10:21
88	3397.000	CHIX	11:10:21
123	3397.000	BATE	11:10:21
81	3397.000	CHIX	11:10:21
83	3397.000	BATE	11:09:09
20	3397.000	BATE	11:08:54
105	3397.000	BATE	11:08:54
518	3397.500	LSE	11:08:48
83	3397.500	CHIX	11:08:48
117	3397.500	BATE	11:08:48
339	3397.000	LSE	11:07:52
238	3397.000	LSE	11:07:33
20	3397.500	CHIX	11:07:10
15	3397.000	BATE	11:07:00
68	3395.000	CHIX	11:05:54
96	3390.500	CHIX	11:03:59
403	3390.000	LSE	11:02:21
108	3390.000	LSE	11:02:21
38	3390.500	CHIX	11:01:36
58	3390.500	CHIX	11:01:36
97	3392.000	CHIX	11:01:08
354	3392.500	LSE	11:01:08
146	3392.500	LSE	11:01:08
122	3393.000	BATE	10:59:32
29	3393.500	LSE	10:59:32
470	3393.500	LSE	10:59:32
87	3394.000	CHIX	10:58:21
44	3393.000	CHIX	10:57:01
41	3393.000	CHIX	10:56:27
12	3394.000	BATE	10:56:27
6	3394.000	BATE	10:56:27
90	3394.000	BATE	10:56:27
551	3395.500	LSE	10:55:46
113	3396.000	BATE	10:55:22
91	3396.500	CHIX	10:55:22
117	3397.000	BATE	10:54:06
91	3397.500	CHIX	10:53:50
558	3397.500	LSE	10:52:46
2	3397.500	CHIX	10:52:46
92	3397.500	CHIX	10:52:46
51	3395.000	CHIX	10:51:26
107	3397.000	LSE	10:51:02
424	3397.000	LSE	10:51:02
106	3397.000	BATE	10:51:02
107	3397.000	BATE	10:51:02
88	3397.000	CHIX	10:51:02
83	3398.000	CHIX	10:48:24
94	3399.500	CHIX	10:47:17
100	3400.000	BATE	10:47:17
124	3400.000	BATE	10:47:17
534	3400.500	LSE	10:47:09
115	3401.500	CHIX	10:47:09
526	3401.500	LSE	10:47:09
101	3401.500	BATE	10:47:09
21	3397.000	BATE	10:45:30
318	3396.000	LSE	10:44:58
218	3396.000	LSE	10:44:58
99	3393.500	CHIX	10:42:53
89	3394.000	CHIX	10:42:37
307	3393.000	LSE	10:41:51
179	3393.000	LSE	10:41:39
563	3390.000	LSE	10:40:24
85	3390.000	CHIX	10:40:24
147	3388.500	LSE	10:37:50
140	3388.500	LSE	10:37:42
244	3388.500	LSE	10:37:42
47	3390.000	CHIX	10:37:10
46	3390.000	CHIX	10:37:10
122	3392.000	BATE	10:36:35
31	3392.000	BATE	10:36:35
91	3392.000	CHIX	10:36:35
99	3392.000	CHIX	10:36:12
74	3392.000	BATE	10:36:10
56	3392.000	LSE	10:34:42
392	3392.000	LSE	10:34:42
150	3392.000	LSE	10:34:42
505	3392.500	LSE	10:34:42
140	3393.500	BATE	10:33:39
441	3393.500	LSE	10:33:39
133	3393.500	LSE	10:33:20
88	3394.000	CHIX	10:32:23
52	3395.000	BATE	10:31:59
55	3395.000	BATE	10:31:59
82	3395.000	CHIX	10:31:59
111	3395.000	BATE	10:31:59
178	3393.500	LSE	10:31:23
398	3393.500	LSE	10:31:22
105	3390.000	BATE	10:30:04
73	3390.000	CHIX	10:30:04
2	3390.500	CHIX	10:29:59
87	3390.500	CHIX	10:29:59
370	3390.500	LSE	10:29:59
180	3390.500	LSE	10:29:59
38	3390.000	CHIX	10:28:19
57	3390.000	CHIX	10:28:04
18	3391.000	LSE	10:27:16
575	3391.000	LSE	10:27:16
91	3388.000	CHIX	10:25:18
525	3391.000	LSE	10:24:24
81	3392.000	CHIX	10:23:47
97	3394.000	CHIX	10:23:17
101	3395.500	BATE	10:22:45
539	3398.000	LSE	10:22:19
367	3396.000	LSE	10:21:14
186	3396.000	LSE	10:21:14
91	3397.000	CHIX	10:21:13
39	3394.500	BATE	10:19:30
68	3394.500	BATE	10:19:30
29	3398.500	CHIX	10:18:57
61	3398.500	CHIX	10:18:56
422	3399.500	LSE	10:18:55
174	3399.500	LSE	10:18:55
117	3401.500	BATE	10:18:09
146	3402.500	CHIX	10:17:53
508	3403.000	LSE	10:17:46
101	3404.000	BATE	10:16:43
97	3404.500	CHIX	10:16:39
2	3405.000	CHIX	10:16:31
111	3405.000	BATE	10:16:31
67	3405.000	CHIX	10:16:31
15	3405.000	CHIX	10:16:12
525	3405.500	LSE	10:16:12
93	3406.000	BATE	10:14:43
88	3406.000	CHIX	10:14:43
10	3406.000	BATE	10:14:43
571	3406.500	LSE	10:13:37
33	3406.500	LSE	10:13:34
13	3407.500	CHIX	10:12:44
49	3407.500	BATE	10:12:44
74	3407.500	CHIX	10:12:44
72	3407.500	BATE	10:12:44
102	3408.500	CHIX	10:11:13
317	3408.500	LSE	10:11:13
238	3408.500	LSE	10:11:13
112	3408.500	BATE	10:11:13
82	3409.000	CHIX	10:09:54
601	3410.000	LSE	10:08:59
97	3410.000	CHIX	10:08:59
4	3411.500	CHIX	10:07:37
94	3411.500	CHIX	10:07:35
30	3413.000	LSE	10:06:37
9	3413.000	LSE	10:06:37
8	3413.000	LSE	10:06:37
109	3413.000	LSE	10:06:37
3	3413.000	LSE	10:06:32
16	3413.000	LSE	10:06:32
165	3413.000	LSE	10:06:31
134	3413.000	LSE	10:06:31
80	3413.000	LSE	10:06:31
533	3414.000	LSE	10:06:09
116	3414.000	BATE	10:06:09
92	3414.000	CHIX	10:06:09
19	3415.000	CHIX	10:05:35
123	3414.500	BATE	10:03:47
493	3414.500	LSE	10:03:47
96	3414.500	CHIX	10:03:47
108	3414.500	BATE	10:03:47
17	3415.000	CHIX	10:02:46
89	3415.000	CHIX	10:02:46
77	3415.000	CHIX	10:02:46
3	3415.000	CHIX	10:02:46
92	3414.500	CHIX	10:00:54
28	3414.500	BATE	10:00:54
74	3414.500	BATE	10:00:54
204	3415.000	LSE	10:00:52
367	3415.000	LSE	10:00:52
95	3415.000	LSE	09:59:27
402	3415.000	LSE	09:59:27
104	3421.000	BATE	09:58:37
15	3421.000	BATE	09:58:37
96	3421.000	CHIX	09:58:37
506	3421.000	LSE	09:58:37
62	3422.500	LSE	09:56:17
103	3422.500	LSE	09:56:17
107	3422.500	LSE	09:56:17
16	3422.500	LSE	09:56:17
47	3422.500	LSE	09:56:17
17	3422.500	LSE	09:56:17
150	3422.500	LSE	09:56:17
47	3423.000	CHIX	09:56:17
43	3423.000	CHIX	09:56:17
112	3423.500	BATE	09:56:17
94	3424.000	CHIX	09:56:17
98	3424.000	LSE	09:56:17
421	3424.000	LSE	09:56:17
81	3426.000	CHIX	09:53:51
586	3426.500	LSE	09:53:51
94	3426.500	CHIX	09:53:51
536	3426.500	LSE	09:53:11
99	3426.500	BATE	09:53:11
21	3426.500	BATE	09:53:11
83	3426.500	CHIX	09:53:11
23	3426.000	LSE	09:50:35
117	3426.500	BATE	09:50:32
99	3427.000	CHIX	09:50:29
109	3427.000	BATE	09:50:29
500	3427.000	LSE	09:50:29
89	3426.000	CHIX	09:47:33
98	3426.500	CHIX	09:47:31
116	3427.500	BATE	09:47:03
541	3428.500	LSE	09:45:52
113	3428.500	BATE	09:45:52
27	3429.000	CHIX	09:45:52
66	3429.000	CHIX	09:45:52
485	3430.000	LSE	09:44:38
12	3430.000	BATE	09:44:21
96	3430.000	BATE	09:44:21
12	3430.000	BATE	09:44:21
52	3430.500	LSE	09:43:44
442	3430.500	LSE	09:43:11
132	3431.000	CHIX	09:43:11
65	3430.500	LSE	09:41:01
104	3430.500	LSE	09:41:01
128	3431.500	CHIX	09:40:55
21	3431.500	CHIX	09:40:55
100	3430.500	LSE	09:40:46
100	3430.500	LSE	09:40:46
30	3430.500	LSE	09:40:39
200	3430.500	LSE	09:40:39
12	3433.500	BATE	09:38:52
87	3433.500	BATE	09:38:52
12	3433.500	BATE	09:38:52
593	3434.000	LSE	09:38:52
96	3434.000	CHIX	09:38:52
87	3434.500	CHIX	09:37:04
121	3435.000	LSE	09:36:53
77	3435.000	LSE	09:36:53
174	3435.000	LSE	09:36:53
220	3435.000	LSE	09:36:53
113	3435.000	BATE	09:36:53
47	3435.500	CHIX	09:36:04
116	3435.000	BATE	09:35:18
95	3437.000	CHIX	09:34:38
596	3438.500	LSE	09:33:52
80	3438.000	CHIX	09:33:52
116	3438.000	BATE	09:33:04
85	3438.000	CHIX	09:33:04
557	3436.500	LSE	09:32:02
113	3436.500	BATE	09:32:02
91	3436.500	CHIX	09:32:02
118	3436.500	BATE	09:31:01
6	3436.500	CHIX	09:30:48
2	3436.500	CHIX	09:30:48
83	3436.500	CHIX	09:30:44
528	3437.000	LSE	09:30:43
312	3435.000	LSE	09:29:00
277	3435.000	LSE	09:29:00
88	3435.000	CHIX	09:28:40
188	3435.500	BATE	09:28:40
76	3436.500	LSE	09:27:33
440	3436.500	LSE	09:27:33
85	3436.500	CHIX	09:27:33
83	3436.000	CHIX	09:25:58
552	3436.000	LSE	09:25:58
88	3436.000	CHIX	09:25:58
121	3435.000	BATE	09:23:49
51	3435.500	LSE	09:23:42
382	3435.500	LSE	09:23:42
80	3435.500	LSE	09:23:42
85	3436.000	CHIX	09:23:19
35	3436.000	CHIX	09:23:19
64	3436.000	CHIX	09:22:34
67	3437.500	BATE	09:21:34
42	3437.500	BATE	09:21:34
520	3438.000	LSE	09:21:34
3	3438.000	CHIX	09:21:34
81	3438.000	CHIX	09:21:34
86	3438.000	CHIX	09:20:12
96	3438.500	CHIX	09:20:06
104	3439.000	BATE	09:19:43
588	3439.000	LSE	09:19:41
100	3439.000	BATE	09:18:45
80	3439.500	CHIX	09:18:45
314	3439.500	LSE	09:17:00
280	3439.000	LSE	09:17:00
115	3439.000	BATE	09:17:00
49	3439.500	CHIX	09:17:00
538	3439.500	LSE	09:17:00
83	3439.500	CHIX	09:17:00
41	3439.500	CHIX	09:16:50
66	3440.000	CHIX	09:16:38
26	3440.000	CHIX	09:16:37
14	3436.500	LSE	09:15:25
26	3436.500	LSE	09:15:24
107	3436.000	BATE	09:14:19
581	3436.500	LSE	09:14:19
99	3436.500	CHIX	09:14:19
4	3432.500	BATE	09:11:04
100	3432.000	BATE	09:11:04
568	3432.500	LSE	09:11:04
94	3432.000	CHIX	09:11:04
105	3432.500	BATE	09:11:04
93	3433.000	CHIX	09:09:39
546	3433.000	LSE	09:09:32
101	3434.000	BATE	09:08:30
80	3434.500	BATE	09:08:26
46	3434.500	LSE	09:08:23
518	3434.500	LSE	09:08:23
102	3435.000	CHIX	09:08:23
1	3435.000	CHIX	09:08:23
6	3434.500	CHIX	09:08:23
76	3434.500	CHIX	09:08:23
588	3434.000	LSE	09:07:06
97	3435.000	CHIX	09:06:03
597	3435.500	LSE	09:05:59
123	3436.000	BATE	09:05:12
89	3436.500	CHIX	09:04:53
94	3436.500	CHIX	09:04:51
120	3436.500	BATE	09:04:12
43	3437.000	CHIX	09:04:12
41	3437.000	CHIX	09:04:12
90	3437.000	CHIX	09:04:12
102	3437.500	BATE	09:03:59
549	3438.000	LSE	09:03:59
527	3438.000	LSE	09:03:59
1	3438.500	CHIX	09:03:43
101	3438.000	BATE	09:01:42
600	3438.500	LSE	09:01:40
43	3438.500	CHIX	09:01:40
54	3438.500	CHIX	09:01:40
90	3437.500	CHIX	09:00:32
87	3438.000	CHIX	09:00:30
538	3438.000	LSE	09:00:30
63	3438.500	BATE	09:00:03
42	3438.500	CHIX	09:00:03
583	3438.500	LSE	09:00:03
49	3438.500	BATE	09:00:03
51	3438.500	CHIX	09:00:03
86	3436.500	CHIX	08:57:20
111	3436.500	BATE	08:57:20
118	3436.500	BATE	08:55:41
53	3436.500	CHIX	08:55:41
45	3436.500	CHIX	08:55:38
582	3437.000	LSE	08:55:36
96	3437.500	CHIX	08:55:16
103	3437.500	BATE	08:53:33
571	3438.000	LSE	08:53:28
102	3439.000	BATE	08:53:20
31	3439.000	BATE	08:53:20
12	3439.000	BATE	08:53:20
1	3439.000	BATE	08:53:20
1	3439.000	LSE	08:53:20
364	3439.000	LSE	08:53:20
184	3439.000	LSE	08:53:20
11	3439.000	BATE	08:53:20
6	3439.000	BATE	08:53:20
10	3439.000	BATE	08:53:20
11	3439.000	BATE	08:53:20
30	3439.000	BATE	08:53:20
25	3439.000	BATE	08:53:20
11	3439.000	BATE	08:53:20
93	3439.500	CHIX	08:53:20
86	3439.500	CHIX	08:53:20
90	3439.500	CHIX	08:53:20
266	3439.500	LSE	08:53:20
341	3439.500	LSE	08:53:20
83	3440.500	CHIX	08:52:31
1	3440.500	CHIX	08:52:31
1	3440.500	CHIX	08:52:30
105	3439.000	BATE	08:50:47
707	3439.500	LSE	08:50:46
42	3437.500	CHIX	08:49:43
47	3437.500	CHIX	08:49:43
88	3437.500	CHIX	08:49:43
377	3438.000	LSE	08:49:19
118	3438.000	LSE	08:49:07
72	3434.500	CHIX	08:46:49
20	3434.500	CHIX	08:46:49
119	3437.000	BATE	08:45:40
126	3438.000	BATE	08:45:40
84	3438.500	CHIX	08:45:37
398	3439.000	LSE	08:45:37
171	3439.000	LSE	08:45:37
107	3439.000	CHIX	08:45:37
60	3439.500	CHIX	08:43:56
26	3439.500	CHIX	08:43:56
100	3439.500	BATE	08:43:56
529	3440.000	LSE	08:43:56
117	3438.000	BATE	08:41:50
96	3439.000	CHIX	08:41:40
537	3439.500	LSE	08:41:37
89	3439.500	CHIX	08:41:37
4	3440.000	BATE	08:40:04
10	3440.000	BATE	08:40:04
6	3440.000	BATE	08:40:04
96	3440.000	BATE	08:40:04
122	3441.000	BATE	08:39:53
88	3441.500	CHIX	08:39:52
95	3441.500	CHIX	08:39:52
385	3441.500	LSE	08:39:52
172	3441.500	LSE	08:39:52
211	3441.500	LSE	08:39:44
342	3441.500	LSE	08:39:44
95	3442.000	CHIX	08:39:44
68	3440.500	LSE	08:39:10
13	3440.500	LSE	08:39:10
73	3440.500	LSE	08:39:10
118	3440.500	LSE	08:39:10
25	3440.000	LSE	08:37:40
50	3440.000	LSE	08:37:40
87	3441.000	CHIX	08:37:32
7	3441.500	BATE	08:37:29
41	3441.500	BATE	08:37:29
52	3441.500	BATE	08:37:29
57	3441.500	BATE	08:37:29
52	3441.500	BATE	08:37:29
22	3441.500	BATE	08:37:29
20	3441.500	BATE	08:37:29
339	3442.000	LSE	08:37:29
214	3442.000	LSE	08:37:29
330	3442.500	LSE	08:37:29
53	3442.500	LSE	08:37:29
319	3442.500	LSE	08:37:29
101	3442.500	BATE	08:37:29
144	3442.500	CHIX	08:37:12
235	3440.500	LSE	08:35:17
341	3440.500	LSE	08:35:17
196	3441.000	LSE	08:35:16
196	3441.000	LSE	08:35:16
156	3439.000	LSE	08:34:22
140	3439.000	LSE	08:34:22
90	3439.000	LSE	08:34:19
48	3439.000	LSE	08:34:13
60	3439.000	LSE	08:34:13
96	3439.000	CHIX	08:34:12
159	3439.500	LSE	08:34:05
375	3439.500	LSE	08:34:05
72	3439.500	LSE	08:33:57
424	3439.500	LSE	08:33:53
93	3439.500	CHIX	08:33:53
107	3439.500	LSE	08:33:53
83	3439.500	CHIX	08:33:53
110	3438.500	BATE	08:32:07
112	3438.500	CHIX	08:32:07
520	3439.000	LSE	08:32:05
514	3439.500	LSE	08:31:40
119	3438.500	BATE	08:30:16
83	3439.000	CHIX	08:30:10
61	3439.500	LSE	08:30:10
440	3439.500	LSE	08:30:10
100	3439.000	BATE	08:29:01
80	3439.500	CHIX	08:29:01
120	3440.000	BATE	08:29:01
90	3440.000	CHIX	08:28:31
560	3440.000	LSE	08:28:31
96	3440.000	CHIX	08:28:31
104	3440.000	BATE	08:28:31
134	3440.500	LSE	08:28:31
439	3440.500	LSE	08:28:31
492	3440.000	LSE	08:28:03
98	3441.000	CHIX	08:26:43
519	3441.500	LSE	08:26:31
577	3442.000	LSE	08:26:20
14	3442.000	LSE	08:26:20
92	3440.000	BATE	08:25:10
12	3440.000	BATE	08:25:09
22	3440.000	BATE	08:25:09
80	3440.000	BATE	08:25:09
42	3440.500	CHIX	08:25:07
54	3440.500	CHIX	08:25:07
533	3441.500	LSE	08:25:00
110	3441.000	CHIX	08:23:48
3	3441.000	CHIX	08:23:48
19	3440.500	CHIX	08:23:48
28	3440.500	CHIX	08:23:48
37	3440.500	CHIX	08:23:48
505	3441.000	LSE	08:23:48
24	3441.500	LSE	08:23:30
544	3441.500	LSE	08:23:30
93	3440.500	CHIX	08:21:59
110	3442.000	BATE	08:21:40
491	3443.500	LSE	08:21:26
113	3443.500	BATE	08:21:26
89	3444.500	CHIX	08:21:12
85	3444.500	CHIX	08:21:12
83	3446.000	CHIX	08:20:44
506	3446.000	LSE	08:20:44
39	3446.000	CHIX	08:20:44
45	3446.000	CHIX	08:20:44
105	3447.000	BATE	08:19:18
105	3447.500	LSE	08:19:14
447	3447.500	LSE	08:19:14
33	3448.000	BATE	08:19:11
86	3448.000	CHIX	08:19:11
84	3448.000	BATE	08:19:11
547	3448.500	LSE	08:18:59
89	3449.000	CHIX	08:18:59
397	3449.000	LSE	08:18:56
135	3449.000	LSE	08:18:37
54	3444.500	BATE	08:16:51
69	3444.500	BATE	08:16:51
90	3444.500	CHIX	08:16:51
18	3444.500	BATE	08:16:51
92	3444.500	BATE	08:16:51
24	3444.500	BATE	08:16:51
80	3444.500	CHIX	08:16:51
104	3445.000	BATE	08:16:47
117	3445.000	BATE	08:16:47
152	3445.500	LSE	08:16:20
84	3445.000	CHIX	08:16:20
432	3445.500	LSE	08:16:20
419	3445.500	LSE	08:16:20
83	3445.500	LSE	08:16:20
110	3446.500	CHIX	08:16:06
69	3446.500	CHIX	08:16:06
107	3446.000	LSE	08:16:06
465	3446.000	LSE	08:16:06
461	3445.000	LSE	08:15:48
56	3445.000	LSE	08:15:48
196	3445.000	LSE	08:15:48
54	3445.000	LSE	08:15:48
87	3445.000	LSE	08:15:48
150	3445.000	LSE	08:15:48
585	3440.500	LSE	08:14:47
47	3438.500	CHIX	08:14:18
6	3438.500	BATE	08:14:18
10	3438.500	BATE	08:14:18
105	3438.500	BATE	08:14:18
13	3438.500	BATE	08:14:18
18	3438.500	BATE	08:14:18
33	3438.500	BATE	08:14:18
269	3440.000	LSE	08:14:08
80	3440.000	LSE	08:14:08
199	3440.000	LSE	08:14:08
89	3440.000	LSE	08:14:08
27	3440.000	LSE	08:14:08
31	3440.000	CHIX	08:14:08
63	3440.000	CHIX	08:14:08
44	3440.000	CHIX	08:14:08
51	3440.000	CHIX	08:14:02
306	3440.000	LSE	08:14:02
249	3440.000	LSE	08:14:02
85	3441.000	CHIX	08:13:55
9	3441.000	CHIX	08:13:55
98	3441.000	CHIX	08:13:27
544	3438.500	LSE	08:12:49
524	3431.500	LSE	08:10:38
101	3432.500	BATE	08:10:33
2	3433.000	CHIX	08:10:33
84	3433.000	CHIX	08:10:33
113	3435.000	BATE	08:10:00
91	3437.000	CHIX	08:09:57
82	3437.000	CHIX	08:09:57
103	3437.000	BATE	08:09:57
62	3437.000	CHIX	08:09:57
22	3437.000	CHIX	08:09:57
557	3437.500	LSE	08:09:49
80	3435.000	BATE	08:08:53
42	3435.000	BATE	08:08:53
120	3435.000	BATE	08:08:53
324	3435.500	LSE	08:08:45
250	3435.500	LSE	08:08:45
151	3435.500	CHIX	08:08:45
66	3436.000	LSE	08:08:45
13	3435.500	BATE	08:08:45
34	3435.500	BATE	08:08:45
22	3435.500	BATE	08:08:45
27	3435.500	BATE	08:08:45
20	3435.500	BATE	08:08:45
87	3435.500	BATE	08:08:45
14	3435.500	BATE	08:08:45
21	3435.500	BATE	08:08:45
441	3436.000	LSE	08:08:45
78	3435.500	BATE	08:08:08
73	3435.500	BATE	08:08:08
302	3434.000	LSE	08:07:44
21	3434.500	CHIX	08:07:44
76	3434.500	CHIX	08:07:44
81	3434.500	CHIX	08:07:44
60	3434.500	CHIX	08:07:31
37	3434.500	CHIX	08:07:31
11	3434.500	CHIX	08:07:31
583	3434.500	LSE	08:07:31
103	3431.000	BATE	08:05:58
103	3431.500	BATE	08:05:58
522	3433.000	LSE	08:05:58
90	3433.000	CHIX	08:05:58
539	3433.000	LSE	08:05:58
83	3433.000	CHIX	08:05:58
269	3431.500	LSE	08:05:28
90	3432.000	CHIX	08:05:28
81	3428.500	CHIX	08:04:38
190	3429.000	LSE	08:04:37
182	3429.000	LSE	08:04:37
130	3429.000	LSE	08:04:37
572	3428.000	LSE	08:04:07
80	3428.000	CHIX	08:04:07
95	3428.500	CHIX	08:04:07
95	3429.500	CHIX	08:04:05
37	3424.500	BATE	08:02:46
45	3426.500	CHIX	08:02:45
40	3426.500	CHIX	08:02:45
104	3426.500	CHIX	08:02:45
124	3428.000	BATE	08:02:33
104	3428.500	BATE	08:02:33
32	3428.500	BATE	08:02:33
527	3428.000	LSE	08:02:29
130	3428.500	BATE	08:02:29
499	3430.000	LSE	08:02:15
86	3431.000	CHIX	08:02:02
65	3431.000	CHIX	08:02:02
104	3431.000	CHIX	08:02:02
94	3431.000	CHIX	08:01:59
288	3432.000	LSE	08:01:32
100	3432.000	LSE	08:01:27
203	3432.000	LSE	08:01:26
101	3433.000	CHIX	08:01:19
675	3431.000	LSE	08:01:04

 

END

 

 

POSDQLFFLLLEBBL