Transaction in Own Shares

RNS Number : 3414C

British American Tobacco PLC

22 February 2022

 

British American Tobacco p.l.c.

22 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:	21 February 2022
Number of ordinary shares of 25 pence each purchased:	375,000
Highest price paid per share (pence):	3414p
Lowest price paid per share (pence):	3358p
Volume weighted average price paid per share (pence):	3385.1561p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 163,780,718 of its shares in Treasury. The Company has 2,292,840,941 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 21 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	21/02/2022	260,000	3,385.2577	LSE
British American Tobacco p.l.c.	GB0002875804	21/02/2022	75,000	3,384.3393	CHIX
British American Tobacco p.l.c.	GB0002875804	21/02/2022	40,000	3,386.0270	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
212	3369.500	CHIX	16:24:30
90	3369.500	LSE	16:24:04
136	3369.500	LSE	16:23:49
54	3369.500	LSE	16:23:49
250	3369.500	LSE	16:23:49
68	3369.000	LSE	16:23:46
89	3368.500	CHIX	16:23:36
54	3368.500	BATE	16:23:36
13	3368.500	BATE	16:23:36
577	3368.500	LSE	16:23:21
116	3368.500	CHIX	16:23:21
65	3368.500	BATE	16:23:21
3	3369.000	BATE	16:23:04
190	3369.000	BATE	16:23:04
68	3369.500	CHIX	16:23:03
113	3369.500	CHIX	16:23:03
76	3369.500	CHIX	16:23:03
133	3369.000	LSE	16:23:03
915	3369.000	LSE	16:23:03
525	3368.500	LSE	16:22:29
173	3368.500	CHIX	16:22:29
38	3368.000	BATE	16:22:26
81	3368.000	BATE	16:22:26
519	3369.000	LSE	16:22:14
73	3369.500	BATE	16:22:11
81	3369.500	CHIX	16:22:11
180	3370.000	LSE	16:22:11
250	3370.000	LSE	16:22:11
502	3369.500	LSE	16:22:11
62	3370.000	BATE	16:22:11
30	3370.000	BATE	16:22:11
132	3370.500	CHIX	16:22:11
154	3370.500	CHIX	16:22:11
728	3370.500	LSE	16:21:31
12	3370.000	BATE	16:21:20
113	3370.500	BATE	16:21:11
18	3370.500	CHIX	16:21:11
113	3370.500	CHIX	16:21:11
21	3370.500	CHIX	16:21:11
114	3370.500	CHIX	16:21:11
111	3371.000	BATE	16:20:42
65	3370.500	LSE	16:20:30
22	3370.500	LSE	16:20:30
548	3370.500	LSE	16:20:30
94	3371.000	CHIX	16:20:30
87	3372.500	CHIX	16:19:43
256	3373.000	LSE	16:19:43
250	3373.000	LSE	16:19:43
112	3373.000	BATE	16:19:43
84	3373.000	CHIX	16:19:43
520	3373.000	LSE	16:19:43
337	3373.500	CHIX	16:19:43
250	3374.000	LSE	16:19:43
177	3374.000	LSE	16:19:43
250	3374.000	LSE	16:19:43
256	3374.000	LSE	16:19:43
163	3374.000	BATE	16:19:40
27	3374.000	BATE	16:19:40
113	3373.000	LSE	16:19:40
15	3372.500	LSE	16:18:35
555	3372.500	LSE	16:18:33
102	3372.500	BATE	16:18:33
51	3372.500	CHIX	16:18:33
56	3373.000	BATE	16:17:52
12	3373.000	CHIX	16:17:50
82	3373.000	CHIX	16:17:50
100	3373.000	CHIX	16:17:50
35	3373.000	CHIX	16:17:50
98	3373.000	CHIX	16:17:40
587	3372.000	LSE	16:17:35
108	3372.500	CHIX	16:17:26
12	3372.000	BATE	16:17:17
250	3372.000	LSE	16:17:17
1717	3372.000	LSE	16:17:17
54	3372.000	LSE	16:17:00
51	3372.000	BATE	16:16:59
142	3372.000	CHIX	16:16:59
109	3372.000	BATE	16:16:58
56	3372.000	CHIX	16:16:58
135	3371.500	BATE	16:16:41
28	3371.500	CHIX	16:16:21
103	3371.500	CHIX	16:16:18
17	3371.500	CHIX	16:16:18
130	3371.500	CHIX	16:16:18
109	3370.000	LSE	16:15:27
250	3370.000	LSE	16:15:27
163	3370.000	CHIX	16:15:27
17	3370.000	CHIX	16:15:27
657	3370.000	LSE	16:14:48
96	3370.000	CHIX	16:14:48
87	3370.000	CHIX	16:14:48
55	3371.500	BATE	16:13:40
66	3371.500	BATE	16:13:40
10	3372.000	CHIX	16:13:40
142	3372.000	CHIX	16:13:40
778	3372.000	LSE	16:13:40
580	3372.500	LSE	16:13:40
113	3372.500	BATE	16:13:40
111	3372.500	BATE	16:13:40
159	3373.000	CHIX	16:13:03
16	3373.000	CHIX	16:13:03
137	3373.000	CHIX	16:13:03
48	3373.000	BATE	16:12:25
93	3373.000	CHIX	16:12:24
86	3372.500	CHIX	16:12:04
504	3372.500	LSE	16:12:04
80	3373.000	CHIX	16:11:50
109	3373.000	BATE	16:11:14
591	3373.500	LSE	16:11:06
482	3374.500	LSE	16:10:56
250	3374.500	LSE	16:10:56
35	3374.500	LSE	16:10:56
668	3374.500	LSE	16:10:56
94	3374.500	CHIX	16:10:56
2	3374.500	CHIX	16:10:56
96	3374.500	CHIX	16:10:47
73	3374.500	CHIX	16:10:47
171	3374.500	CHIX	16:10:46
21	3374.500	BATE	16:10:46
12	3374.500	CHIX	16:10:38
97	3374.500	BATE	16:10:32
119	3374.500	BATE	16:10:17
30	3375.000	CHIX	16:09:30
118	3375.000	CHIX	16:09:30
541	3375.000	LSE	16:09:20
76	3375.500	CHIX	16:09:12
15	3375.500	CHIX	16:09:10
199	3375.500	LSE	16:09:09
394	3375.500	LSE	16:08:39
88	3376.500	CHIX	16:08:30
831	3376.500	LSE	16:08:30
250	3377.000	LSE	16:08:12
85	3377.000	CHIX	16:08:12
117	3377.000	BATE	16:08:12
105	3377.000	BATE	16:08:12
86	3377.500	CHIX	16:07:58
60	3377.500	CHIX	16:07:41
69	3377.500	CHIX	16:07:41
35	3377.500	CHIX	16:07:41
121	3377.500	CHIX	16:07:41
14	3377.000	BATE	16:06:36
101	3377.000	BATE	16:06:36
6	3377.000	BATE	16:06:36
87	3377.500	CHIX	16:06:36
19	3378.000	LSE	16:06:36
803	3378.000	LSE	16:06:36
18	3378.000	BATE	16:06:36
103	3378.000	BATE	16:06:36
126	3378.500	LSE	16:06:36
113	3378.500	LSE	16:06:36
127	3378.500	LSE	16:06:36
250	3378.500	LSE	16:06:36
149	3378.500	LSE	16:06:36
171	3378.500	CHIX	16:06:36
159	3378.500	CHIX	16:06:36
21	3378.000	BATE	16:06:31
128	3378.000	BATE	16:05:16
15	3378.000	BATE	16:05:16
540	3378.500	LSE	16:05:16
81	3378.500	CHIX	16:05:16
90	3379.000	BATE	16:05:15
54	3379.000	BATE	16:05:15
82	3379.000	CHIX	16:05:07
667	3379.000	LSE	16:04:53
97	3379.000	CHIX	16:04:53
388	3379.000	CHIX	16:04:53
2777	3379.000	LSE	16:04:53
36	3379.000	CHIX	16:04:51
240	3379.000	LSE	16:04:47
86	3379.000	CHIX	16:03:15
123	3379.000	BATE	16:03:15
582	3379.000	LSE	16:03:15
93	3379.500	CHIX	16:02:57
165	3379.500	BATE	16:02:57
611	3379.500	LSE	16:02:57
81	3379.500	CHIX	16:02:57
691	3380.000	LSE	16:02:30
191	3380.000	CHIX	16:02:30
120	3380.000	LSE	16:02:30
250	3380.000	LSE	16:02:30
114	3380.000	BATE	16:02:30
585	3380.000	LSE	16:02:30
362	3380.000	LSE	16:02:30
145	3380.000	LSE	16:02:30
7	3380.000	BATE	16:02:11
115	3380.000	CHIX	16:01:51
213	3379.000	CHIX	16:01:32
275	3379.000	LSE	16:00:16
250	3379.000	LSE	16:00:16
99	3379.000	CHIX	16:00:16
108	3379.500	BATE	16:00:02
564	3380.000	LSE	16:00:02
171	3380.500	CHIX	15:59:56
507	3380.500	LSE	15:59:56
26	3380.500	BATE	15:59:56
138	3380.500	BATE	15:59:45
285	3381.500	LSE	15:59:45
250	3381.500	LSE	15:59:45
524	3381.500	LSE	15:59:45
211	3381.500	LSE	15:59:45
132	3381.500	LSE	15:59:45
342	3381.000	CHIX	15:59:45
1052	3381.000	LSE	15:59:45
389	3381.000	CHIX	15:59:45
623	3381.000	LSE	15:59:45
363	3381.000	LSE	15:59:45
23	3381.000	CHIX	15:59:45
152	3381.000	BATE	15:59:45
98	3381.000	BATE	15:59:45
11	3380.500	CHIX	15:57:39
44	3380.500	CHIX	15:57:31
87	3380.500	CHIX	15:57:31
605	3379.500	LSE	15:57:21
257	3379.500	LSE	15:57:21
152	3379.500	CHIX	15:57:21
69	3379.500	LSE	15:57:21
236	3379.500	LSE	15:57:21
98	3380.000	CHIX	15:56:22
114	3380.500	BATE	15:56:22
602	3381.000	LSE	15:56:22
747	3381.000	LSE	15:56:22
544	3381.000	LSE	15:56:22
163	3381.000	BATE	15:56:22
9	3381.500	BATE	15:56:22
10	3381.500	BATE	15:56:12
151	3381.500	BATE	15:56:12
7	3381.500	BATE	15:56:12
84	3381.500	CHIX	15:55:33
88	3381.500	CHIX	15:55:33
93	3381.500	CHIX	15:55:26
6	3381.500	CHIX	15:55:26
5	3381.500	CHIX	15:55:26
86	3381.500	CHIX	15:55:26
1	3381.500	CHIX	15:55:26
86	3381.500	CHIX	15:55:26
163	3381.000	CHIX	15:54:25
51	3381.000	CHIX	15:54:25
126	3380.500	LSE	15:53:04
469	3380.500	LSE	15:53:04
29	3380.500	BATE	15:53:04
76	3380.500	BATE	15:53:03
121	3381.000	BATE	15:53:03
687	3381.000	LSE	15:53:03
131	3381.000	CHIX	15:53:03
838	3381.000	LSE	15:53:03
979	3381.000	LSE	15:53:03
92	3381.000	LSE	15:53:03
225	3381.500	BATE	15:52:55
12	3381.500	CHIX	15:52:55
51	3381.500	CHIX	15:52:55
100	3381.500	CHIX	15:52:55
30	3381.500	CHIX	15:52:55
12	3381.500	CHIX	15:52:55
51	3381.500	CHIX	15:52:55
169	3381.500	CHIX	15:52:55
146	3381.000	LSE	15:52:02
250	3381.000	LSE	15:52:02
14	3381.000	CHIX	15:52:02
14	3381.000	CHIX	15:51:35
72	3381.000	CHIX	15:51:35
70	3380.000	CHIX	15:50:32
94	3380.000	CHIX	15:50:32
31	3380.000	BATE	15:50:32
35	3380.000	BATE	15:50:32
49	3380.000	BATE	15:50:32
60	3379.500	LSE	15:49:28
250	3379.500	LSE	15:49:28
84	3379.500	CHIX	15:49:28
315	3379.500	LSE	15:49:28
508	3379.500	LSE	15:49:28
205	3379.500	CHIX	15:49:28
115	3380.500	BATE	15:48:44
163	3381.500	CHIX	15:48:31
25	3381.500	LSE	15:48:31
576	3381.500	LSE	15:48:31
111	3382.000	BATE	15:48:24
101	3382.000	BATE	15:48:24
567	3382.000	LSE	15:48:24
717	3382.000	LSE	15:48:24
545	3382.500	LSE	15:48:19
94	3382.500	CHIX	15:48:19
263	3382.500	CHIX	15:48:01
50	3382.500	CHIX	15:47:04
15	3382.500	CHIX	15:47:04
24	3382.500	CHIX	15:47:03
96	3383.000	CHIX	15:46:02
9	3383.500	BATE	15:45:54
110	3383.500	BATE	15:45:54
112	3383.500	BATE	15:45:54
561	3383.500	LSE	15:45:54
100	3384.000	LSE	15:45:46
416	3384.000	LSE	15:45:46
275	3384.000	LSE	15:45:46
87	3384.000	LSE	15:45:46
113	3384.000	CHIX	15:45:46
130	3384.000	CHIX	15:45:46
772	3384.000	LSE	15:45:46
73	3384.000	CHIX	15:45:46
12	3384.000	CHIX	15:45:41
144	3384.500	CHIX	15:44:42
113	3384.500	CHIX	15:44:42
62	3384.000	CHIX	15:44:04
75	3384.000	CHIX	15:44:04
118	3384.000	BATE	15:44:04
92	3384.000	BATE	15:44:04
94	3384.000	BATE	15:44:04
568	3384.000	LSE	15:44:01
483	3384.000	LSE	15:44:01
285	3384.000	LSE	15:44:01
250	3384.000	LSE	15:44:01
1621	3384.000	LSE	15:44:01
64	3384.500	CHIX	15:43:28
25	3384.500	CHIX	15:43:28
90	3384.000	CHIX	15:43:06
44	3384.000	CHIX	15:43:06
136	3384.000	CHIX	15:43:01
15	3384.000	CHIX	15:42:59
67	3384.000	CHIX	15:42:58
43	3384.000	CHIX	15:42:58
131	3384.000	LSE	15:42:53
90	3384.000	LSE	15:42:53
325	3384.000	LSE	15:42:53
289	3383.000	CHIX	15:41:47
250	3382.000	LSE	15:41:29
280	3382.000	LSE	15:41:29
1	3382.000	BATE	15:41:29
120	3382.000	BATE	15:41:29
748	3382.000	LSE	15:41:29
114	3382.000	BATE	15:41:29
8	3382.000	BATE	15:41:29
47	3381.000	CHIX	15:39:50
114	3381.000	BATE	15:39:46
143	3381.000	CHIX	15:39:46
502	3381.000	LSE	15:39:46
660	3381.000	LSE	15:39:46
750	3381.500	LSE	15:39:46
314	3382.000	CHIX	15:39:46
88	3381.500	BATE	15:39:46
33	3381.500	BATE	15:39:46
250	3382.000	LSE	15:38:53
51	3382.000	LSE	15:38:53
35	3382.000	LSE	15:38:53
155	3382.000	CHIX	15:38:46
180	3381.500	LSE	15:38:43
139	3381.500	LSE	15:38:43
335	3381.500	LSE	15:38:43
255	3381.500	BATE	15:38:43
99	3381.500	LSE	15:38:43
9	3381.500	LSE	15:38:43
250	3381.500	LSE	15:38:43
25	3381.500	CHIX	15:38:40
87	3381.500	CHIX	15:37:50
90	3381.500	CHIX	15:37:50
53	3381.500	LSE	15:37:43
651	3381.500	LSE	15:37:43
58	3380.500	CHIX	15:37:09
21	3380.500	CHIX	15:37:09
104	3380.500	CHIX	15:37:09
155	3380.000	CHIX	15:35:54
112	3380.000	BATE	15:35:54
323	3381.000	LSE	15:35:10
250	3381.000	LSE	15:35:10
20	3381.000	BATE	15:35:10
118	3381.000	CHIX	15:35:10
15	3381.000	BATE	15:35:10
90	3381.000	BATE	15:35:10
193	3381.000	LSE	15:35:10
47	3381.000	CHIX	15:35:10
582	3381.000	LSE	15:35:10
351	3381.000	LSE	15:35:10
41	3381.000	CHIX	15:35:10
48	3381.000	BATE	15:35:10
92	3381.000	CHIX	15:35:10
52	3381.000	BATE	15:35:10
45	3381.000	LSE	15:35:10
98	3381.500	CHIX	15:34:43
66	3381.500	CHIX	15:34:43
37	3381.500	CHIX	15:34:43
98	3381.500	CHIX	15:33:00
580	3381.500	LSE	15:33:00
51	3382.000	BATE	15:33:00
51	3382.000	BATE	15:33:00
8	3382.000	BATE	15:33:00
26	3382.500	LSE	15:33:00
250	3382.500	LSE	15:33:00
285	3382.500	LSE	15:33:00
200	3382.500	LSE	15:33:00
99	3382.500	CHIX	15:33:00
117	3382.500	BATE	15:33:00
512	3382.500	LSE	15:33:00
97	3382.500	CHIX	15:33:00
201	3383.500	CHIX	15:32:55
45	3383.500	CHIX	15:32:55
105	3381.500	BATE	15:31:55
32	3381.500	BATE	15:31:55
40	3381.500	BATE	15:31:55
41	3381.500	BATE	15:31:55
62	3382.000	LSE	15:31:55
534	3382.000	LSE	15:31:55
583	3382.000	LSE	15:31:55
39	3382.500	CHIX	15:31:48
42	3382.500	CHIX	15:31:48
94	3382.500	CHIX	15:31:48
84	3381.500	CHIX	15:30:23
111	3381.500	BATE	15:30:23
109	3381.500	BATE	15:30:23
181	3381.500	LSE	15:30:23
250	3381.500	LSE	15:30:23
220	3381.500	LSE	15:30:23
704	3381.500	LSE	15:30:23
33	3382.000	CHIX	15:30:02
100	3382.000	CHIX	15:30:02
113	3382.000	CHIX	15:29:50
105	3382.000	CHIX	15:29:50
75	3382.000	CHIX	15:29:50
19	3382.000	CHIX	15:29:50
62	3382.000	CHIX	15:29:50
17	3382.000	CHIX	15:28:49
80	3382.000	CHIX	15:28:49
537	3379.000	LSE	15:27:45
23	3379.000	LSE	15:27:45
19	3379.500	LSE	15:27:44
277	3379.500	LSE	15:27:44
124	3379.500	LSE	15:27:44
13	3379.500	LSE	15:27:44
178	3379.500	LSE	15:27:44
38	3379.500	BATE	15:27:44
84	3379.500	BATE	15:27:44
25	3380.000	LSE	15:27:44
356	3380.000	LSE	15:27:44
150	3380.000	CHIX	15:27:44
16	3380.000	BATE	15:27:44
103	3380.000	BATE	15:27:44
48	3380.000	LSE	15:27:44
185	3380.000	LSE	15:27:44
263	3380.500	CHIX	15:27:44
80	3380.500	CHIX	15:26:43
93	3380.500	LSE	15:26:43
314	3380.500	LSE	15:26:43
102	3380.500	LSE	15:26:43
44	3381.000	CHIX	15:26:30
94	3381.000	CHIX	15:26:30
167	3380.000	LSE	15:25:59
174	3380.000	CHIX	15:25:59
375	3380.000	LSE	15:25:59
108	3380.000	BATE	15:25:59
7	3380.000	BATE	15:25:59
39	3380.000	BATE	15:25:12
64	3380.000	BATE	15:25:12
12	3380.000	BATE	15:25:12
111	3381.000	BATE	15:24:25
9	3381.000	BATE	15:24:25
321	3382.000	LSE	15:24:24
250	3382.000	LSE	15:24:24
412	3382.000	LSE	15:24:24
250	3382.000	LSE	15:24:24
104	3382.000	BATE	15:24:24
105	3382.000	CHIX	15:24:24
759	3382.000	LSE	15:24:24
45	3382.000	BATE	15:24:24
38	3382.000	BATE	15:24:24
9	3382.000	BATE	15:24:24
12	3382.000	BATE	15:24:24
85	3382.000	CHIX	15:24:24
250	3382.500	LSE	15:24:04
439	3382.500	LSE	15:24:04
370	3382.500	LSE	15:24:04
370	3382.500	LSE	15:24:04
100	3382.000	CHIX	15:23:47
2	3382.000	CHIX	15:23:47
111	3382.000	CHIX	15:23:47
100	3381.000	BATE	15:22:52
6	3381.000	BATE	15:22:52
9	3381.000	BATE	15:22:52
115	3381.000	CHIX	15:22:50
67	3381.000	CHIX	15:22:50
40	3381.000	CHIX	15:22:40
80	3381.000	CHIX	15:22:40
67	3381.000	CHIX	15:22:40
23	3381.000	CHIX	15:22:40
237	3381.000	CHIX	15:22:04
42	3380.500	CHIX	15:22:04
92	3379.500	CHIX	15:21:03
87	3379.500	CHIX	15:21:03
21	3378.500	CHIX	15:20:14
119	3379.000	BATE	15:20:14
195	3379.000	LSE	15:20:14
100	3379.000	BATE	15:20:14
319	3379.000	LSE	15:20:14
85	3379.500	CHIX	15:20:11
174	3379.500	LSE	15:20:11
602	3379.500	LSE	15:20:11
77	3380.000	CHIX	15:20:01
632	3379.500	LSE	15:19:17
107	3379.500	BATE	15:19:17
93	3379.500	CHIX	15:19:17
919	3380.000	LSE	15:19:17
117	3380.000	BATE	15:19:17
407	3380.500	LSE	15:19:11
192	3380.500	LSE	15:19:11
123	3380.500	LSE	15:19:11
460	3380.500	LSE	15:19:11
91	3380.500	CHIX	15:19:11
113	3381.000	CHIX	15:19:04
93	3381.000	CHIX	15:19:04
49	3378.500	CHIX	15:17:47
346	3378.000	CHIX	15:17:41
92	3376.000	CHIX	15:15:35
20	3376.500	BATE	15:15:35
100	3376.000	BATE	15:15:35
434	3376.000	LSE	15:15:35
126	3376.000	LSE	15:15:35
13	3376.000	BATE	15:15:35
98	3376.000	BATE	15:15:35
582	3377.000	LSE	15:15:35
121	3377.000	BATE	15:15:35
97	3378.000	CHIX	15:15:14
27	3378.000	CHIX	15:15:14
54	3378.000	CHIX	15:15:14
82	3378.000	CHIX	15:15:14
91	3377.500	CHIX	15:15:05
49	3378.000	BATE	15:15:05
17	3378.000	BATE	15:15:05
524	3378.500	LSE	15:15:05
55	3378.000	BATE	15:15:05
36	3378.500	CHIX	15:15:05
89	3378.500	CHIX	15:15:05
46	3379.000	CHIX	15:14:17
90	3379.000	CHIX	15:14:05
105	3379.000	CHIX	15:14:05
535	3379.000	LSE	15:14:05
10	3379.000	BATE	15:13:55
105	3379.000	BATE	15:13:42
226	3379.000	LSE	15:13:42
400	3379.000	LSE	15:13:42
81	3379.500	CHIX	15:13:38
126	3379.500	BATE	15:13:38
164	3379.500	CHIX	15:13:38
669	3379.500	LSE	15:13:38
93	3379.500	LSE	15:13:34
543	3379.000	LSE	15:12:58
642	3379.000	LSE	15:12:58
105	3379.000	LSE	15:12:58
167	3379.000	BATE	15:12:58
131	3379.500	CHIX	15:12:34
164	3379.500	CHIX	15:12:06
180	3379.500	BATE	15:12:06
23	3378.500	CHIX	15:11:21
203	3378.500	CHIX	15:11:21
92	3378.500	CHIX	15:11:21
738	3378.500	LSE	15:11:21
134	3378.000	CHIX	15:10:12
311	3377.500	LSE	15:09:34
142	3377.500	CHIX	15:09:34
250	3377.500	LSE	15:09:34
71	3377.500	CHIX	15:09:34
25	3377.500	CHIX	15:09:34
818	3377.500	LSE	15:09:34
73	3377.500	BATE	15:09:17
130	3377.500	BATE	15:09:17
1123	3377.000	LSE	15:09:17
103	3377.000	BATE	15:09:17
88	3378.000	CHIX	15:09:11
160	3376.500	CHIX	15:08:41
68	3376.500	CHIX	15:08:41
100	3375.500	BATE	15:08:04
179	3376.000	CHIX	15:07:57
9	3375.500	CHIX	15:07:21
86	3375.500	CHIX	15:07:21
55	3375.500	CHIX	15:07:21
96	3375.500	CHIX	15:07:21
456	3374.500	LSE	15:06:52
72	3374.500	LSE	15:06:52
364	3375.500	LSE	15:06:21
250	3375.500	LSE	15:06:21
104	3375.000	BATE	15:06:21
105	3375.500	BATE	15:06:21
94	3375.500	CHIX	15:06:21
528	3375.500	LSE	15:06:21
107	3376.000	BATE	15:06:21
10	3376.000	BATE	15:06:21
97	3376.500	CHIX	15:06:20
86	3376.500	CHIX	15:06:12
113	3376.500	CHIX	15:06:07
98	3376.500	CHIX	15:06:07
605	3374.000	LSE	15:06:01
170	3373.000	CHIX	15:05:29
83	3373.000	CHIX	15:05:29
360	3371.500	LSE	15:03:58
240	3371.500	LSE	15:03:58
662	3371.500	LSE	15:03:58
2	3371.500	CHIX	15:03:58
34	3371.500	LSE	15:03:58
112	3371.500	BATE	15:03:58
547	3371.500	LSE	15:03:58
79	3371.500	LSE	15:03:58
159	3371.500	BATE	15:03:58
115	3371.500	CHIX	15:03:58
510	3371.500	LSE	15:03:58
89	3371.500	CHIX	15:03:58
210	3371.500	LSE	15:03:58
531	3372.000	LSE	15:03:39
83	3372.000	CHIX	15:03:22
28	3372.000	CHIX	15:03:22
31	3371.500	CHIX	15:03:04
100	3371.500	CHIX	15:03:03
37	3371.500	CHIX	15:02:39
644	3370.500	LSE	15:02:18
519	3370.500	LSE	15:02:18
117	3370.500	BATE	15:02:18
85	3370.000	CHIX	15:02:18
110	3370.500	BATE	15:02:18
295	3371.000	CHIX	15:02:18
38	3371.000	CHIX	15:02:15
147	3370.500	CHIX	15:00:53
112	3372.000	BATE	15:00:53
16	3372.000	CHIX	15:00:53
64	3372.000	CHIX	15:00:53
579	3373.000	LSE	15:00:53
83	3371.500	CHIX	15:00:09
35	3372.500	CHIX	15:00:02
44	3372.500	CHIX	15:00:02
56	3372.500	CHIX	15:00:02
82	3372.500	LSE	15:00:02
500	3372.500	LSE	15:00:02
99	3374.500	CHIX	14:59:57
59	3375.000	LSE	14:59:57
201	3375.000	LSE	14:59:57
266	3375.000	LSE	14:59:57
107	3375.500	LSE	14:59:30
164	3375.500	LSE	14:59:30
65	3375.500	LSE	14:59:30
250	3375.000	LSE	14:59:30
21	3375.000	BATE	14:59:30
100	3375.000	BATE	14:59:30
414	3375.500	LSE	14:59:30
170	3375.500	LSE	14:59:30
29	3375.500	BATE	14:59:30
118	3375.500	CHIX	14:59:30
20	3375.500	BATE	14:59:30
99	3375.500	CHIX	14:59:30
64	3375.500	BATE	14:59:30
48	3376.000	LSE	14:59:30
122	3376.000	LSE	14:59:30
128	3376.000	LSE	14:59:30
31	3376.000	LSE	14:59:30
250	3376.000	LSE	14:59:30
128	3376.000	LSE	14:59:30
250	3376.000	LSE	14:59:30
122	3376.000	LSE	14:59:30
86	3376.000	BATE	14:58:57
93	3375.500	BATE	14:58:44
72	3375.500	BATE	14:58:44
77	3375.500	CHIX	14:58:44
19	3375.500	CHIX	14:58:44
99	3375.500	CHIX	14:58:44
564	3375.500	LSE	14:58:44
702	3375.500	LSE	14:58:44
229	3376.000	CHIX	14:58:30
189	3376.000	BATE	14:58:30
87	3375.000	CHIX	14:57:46
53	3375.000	CHIX	14:57:46
159	3375.000	CHIX	14:57:46
30	3375.000	CHIX	14:57:46
31	3374.500	LSE	14:56:46
500	3374.500	LSE	14:56:46
59	3374.500	LSE	14:56:46
739	3374.500	LSE	14:56:46
122	3375.000	CHIX	14:56:45
520	3374.500	LSE	14:56:45
613	3374.500	LSE	14:56:45
394	3374.500	LSE	14:56:45
115	3374.500	LSE	14:56:45
116	3374.500	BATE	14:56:45
85	3374.500	CHIX	14:56:45
115	3374.500	BATE	14:56:45
23	3374.500	LSE	14:55:56
86	3374.500	CHIX	14:55:27
38	3374.500	CHIX	14:55:27
99	3374.500	CHIX	14:55:26
60	3374.500	CHIX	14:55:26
14	3375.500	CHIX	14:55:16
85	3375.500	CHIX	14:55:16
105	3374.500	BATE	14:54:27
91	3375.000	CHIX	14:54:15
15	3375.500	BATE	14:53:54
120	3375.500	BATE	14:53:54
564	3375.500	LSE	14:53:54
88	3375.500	CHIX	14:53:54
91	3375.500	CHIX	14:53:54
608	3376.000	LSE	14:53:54
652	3376.000	LSE	14:53:54
80	3376.000	CHIX	14:53:54
129	3376.000	BATE	14:53:54
606	3376.000	LSE	14:53:54
84	3376.500	BATE	14:53:37
21	3376.500	CHIX	14:53:37
62	3376.500	CHIX	14:53:37
108	3376.500	CHIX	14:53:37
220	3376.500	BATE	14:53:37
400	3376.500	CHIX	14:53:37
76	3376.500	LSE	14:53:37
250	3376.500	LSE	14:53:37
138	3376.500	LSE	14:53:37
77	3376.500	LSE	14:53:37
68	3375.500	CHIX	14:53:13
89	3374.000	CHIX	14:51:50
32	3374.000	CHIX	14:51:50
74	3373.000	BATE	14:51:40
40	3373.000	BATE	14:51:38
514	3373.500	LSE	14:51:37
179	3373.500	LSE	14:51:37
593	3374.000	LSE	14:51:19
24	3374.000	LSE	14:51:19
20	3374.500	LSE	14:51:19
105	3374.500	LSE	14:51:19
270	3374.500	LSE	14:51:19
250	3374.500	LSE	14:51:19
697	3374.500	LSE	14:51:19
250	3374.500	LSE	14:51:19
270	3374.500	LSE	14:51:19
125	3374.500	LSE	14:51:19
105	3374.500	LSE	14:51:19
192	3374.500	BATE	14:51:19
241	3374.500	CHIX	14:51:19
270	3374.500	LSE	14:51:19
125	3374.500	LSE	14:51:19
105	3374.500	LSE	14:51:19
30	3372.500	CHIX	14:50:43
54	3372.500	CHIX	14:50:43
46	3371.500	BATE	14:50:12
93	3371.500	BATE	14:50:12
13	3371.500	BATE	14:50:12
155	3371.500	CHIX	14:50:12
49	3370.500	CHIX	14:49:42
123	3371.000	CHIX	14:49:42
66	3371.000	CHIX	14:49:30
30	3371.000	CHIX	14:49:30
39	3371.000	CHIX	14:49:12
549	3370.000	LSE	14:49:00
170	3370.000	BATE	14:49:00
80	3370.500	CHIX	14:48:50
80	3370.500	CHIX	14:48:50
52	3370.500	CHIX	14:48:50
39	3370.500	CHIX	14:48:40
260	3370.500	CHIX	14:48:30
1	3370.500	CHIX	14:48:30
7	3367.000	CHIX	14:47:29
165	3367.000	LSE	14:47:29
399	3367.000	LSE	14:47:29
90	3367.000	CHIX	14:47:29
503	3367.000	LSE	14:47:23
24	3367.000	LSE	14:47:23
614	3368.500	LSE	14:46:35
90	3369.000	CHIX	14:46:28
110	3369.000	CHIX	14:46:27
90	3369.000	CHIX	14:46:27
1	3369.000	CHIX	14:46:25
63	3370.500	BATE	14:45:48
30	3370.500	CHIX	14:45:48
30	3370.500	BATE	14:45:48
23	3370.500	BATE	14:45:48
504	3370.500	LSE	14:45:48
125	3370.500	CHIX	14:45:48
111	3371.500	BATE	14:45:43
552	3372.000	LSE	14:45:12
140	3372.000	LSE	14:45:12
81	3372.000	CHIX	14:45:12
88	3372.000	CHIX	14:45:12
135	3372.000	BATE	14:45:12
316	3372.000	LSE	14:45:12
86	3372.000	CHIX	14:45:11
91	3372.000	CHIX	14:45:11
98	3372.000	LSE	14:44:46
181	3372.500	CHIX	14:44:45
29	3372.500	CHIX	14:44:45
92	3372.500	CHIX	14:44:45
250	3372.500	LSE	14:43:45
292	3372.500	LSE	14:43:45
512	3372.500	LSE	14:43:45
104	3373.000	BATE	14:43:42
96	3373.000	CHIX	14:43:42
590	3374.000	LSE	14:43:24
190	3374.500	CHIX	14:43:24
115	3374.500	BATE	14:43:24
112	3375.000	CHIX	14:43:22
159	3377.000	LSE	14:42:23
250	3377.000	LSE	14:42:23
140	3377.000	LSE	14:42:23
359	3377.000	LSE	14:42:23
210	3377.000	LSE	14:42:23
34	3377.000	LSE	14:42:23
114	3376.500	BATE	14:42:23
126	3376.500	CHIX	14:42:23
21	3376.500	BATE	14:42:23
122	3376.500	BATE	14:42:23
164	3377.000	LSE	14:42:23
250	3377.000	LSE	14:42:23
91	3376.500	CHIX	14:42:23
76	3376.500	CHIX	14:42:23
34	3376.500	BATE	14:42:23
5	3376.500	CHIX	14:42:23
136	3377.000	LSE	14:42:23
160	3376.500	BATE	14:42:23
25	3376.500	BATE	14:42:23
58	3376.500	BATE	14:42:23
1032	3377.000	LSE	14:42:23
55	3377.000	LSE	14:42:23
82	3377.500	CHIX	14:42:09
280	3377.500	CHIX	14:42:09
98	3377.500	CHIX	14:40:55
100	3378.000	BATE	14:40:55
157	3378.000	BATE	14:40:55
644	3378.000	LSE	14:40:55
91	3378.000	CHIX	14:40:55
143	3378.500	CHIX	14:40:44
130	3378.500	CHIX	14:40:44
110	3377.500	CHIX	14:40:02
36	3377.500	BATE	14:40:02
95	3377.500	BATE	14:40:02
50	3378.000	LSE	14:39:51
124	3378.000	LSE	14:39:51
448	3378.000	LSE	14:39:51
219	3378.000	LSE	14:39:51
105	3378.000	LSE	14:39:51
116	3378.000	BATE	14:39:51
291	3378.000	LSE	14:39:51
656	3378.000	LSE	14:39:51
178	3378.500	LSE	14:39:51
56	3378.500	LSE	14:39:51
302	3378.500	CHIX	14:39:51
312	3378.500	LSE	14:39:51
31	3375.500	CHIX	14:39:14
102	3375.500	CHIX	14:39:14
101	3374.000	BATE	14:39:03
51	3374.000	CHIX	14:38:53
51	3374.000	CHIX	14:38:53
89	3374.000	CHIX	14:38:53
78	3374.000	CHIX	14:38:53
113	3373.000	CHIX	14:37:43
84	3373.000	CHIX	14:37:43
84	3372.000	CHIX	14:37:16
102	3372.000	CHIX	14:37:16
14	3372.000	CHIX	14:37:15
101	3372.500	BATE	14:37:15
113	3372.500	BATE	14:37:15
204	3373.000	CHIX	14:36:59
506	3373.000	LSE	14:36:59
112	3373.000	BATE	14:36:59
598	3373.000	LSE	14:36:59
177	3373.000	LSE	14:36:59
83	3373.000	LSE	14:36:59
870	3373.000	LSE	14:36:59
498	3373.000	LSE	14:36:59
24	3373.000	LSE	14:36:59
113	3373.000	BATE	14:36:59
213	3374.000	CHIX	14:36:41
500	3374.000	CHIX	14:36:41
58	3374.000	CHIX	14:36:41
75	3370.500	CHIX	14:35:30
15	3370.500	CHIX	14:35:30
36	3370.000	CHIX	14:35:23
250	3368.000	LSE	14:35:10
173	3368.000	LSE	14:35:10
138	3368.000	LSE	14:35:10
1610	3368.000	LSE	14:35:10
173	3368.000	LSE	14:35:10
250	3368.000	LSE	14:35:10
411	3368.000	LSE	14:35:10
214	3368.000	CHIX	14:35:10
261	3368.000	BATE	14:35:10
411	3368.000	LSE	14:35:10
96	3368.000	CHIX	14:35:10
118	3368.000	CHIX	14:35:10
67	3368.000	BATE	14:35:10
43	3368.000	BATE	14:35:10
864	3368.000	LSE	14:35:10
37	3367.500	LSE	14:34:03
100	3367.500	BATE	14:34:03
88	3367.500	CHIX	14:34:03
135	3367.500	BATE	14:34:03
43	3367.500	LSE	14:34:03
147	3367.500	LSE	14:34:03
44	3367.500	LSE	14:34:03
73	3367.500	LSE	14:34:03
80	3367.500	CHIX	14:34:03
4	3367.500	BATE	14:33:49
124	3367.500	BATE	14:33:49
196	3367.500	CHIX	14:33:40
78	3368.000	CHIX	14:33:39
45	3368.000	CHIX	14:33:39
34	3367.500	BATE	14:33:30
36	3367.500	BATE	14:33:30
93	3367.500	BATE	14:33:26
514	3367.500	LSE	14:33:21
84	3367.500	LSE	14:33:21
4	3368.000	BATE	14:33:20
31	3368.000	BATE	14:33:19
189	3368.000	BATE	14:33:19
215	3368.000	CHIX	14:33:19
402	3366.500	LSE	14:32:50
185	3366.500	CHIX	14:32:50
18	3366.500	CHIX	14:32:50
17	3366.500	CHIX	14:32:50
18	3366.500	CHIX	14:32:29
310	3366.500	CHIX	14:32:29
160	3365.500	CHIX	14:32:13
474	3366.000	LSE	14:31:36
547	3366.000	LSE	14:31:36
280	3367.000	CHIX	14:31:36
794	3367.500	LSE	14:31:36
612	3367.500	LSE	14:31:36
253	3367.500	BATE	14:31:36
114	3367.500	BATE	14:31:36
626	3367.500	CHIX	14:31:36
81	3367.000	CHIX	14:30:06
111	3367.000	BATE	14:30:06
551	3367.500	LSE	14:30:06
516	3367.500	LSE	14:30:06
95	3367.500	CHIX	14:30:06
105	3367.500	BATE	14:30:06
105	3368.000	BATE	14:30:06
130	3368.000	BATE	14:30:06
126	3368.000	CHIX	14:29:58
450	3366.500	LSE	14:29:07
24	3366.500	LSE	14:29:07
274	3366.500	LSE	14:29:07
300	3366.500	LSE	14:29:07
110	3367.500	CHIX	14:28:59
9	3367.500	CHIX	14:28:59
83	3367.500	CHIX	14:28:59
8	3368.000	CHIX	14:28:39
85	3368.000	CHIX	14:28:39
54	3368.000	CHIX	14:28:39
112	3367.000	CHIX	14:28:05
83	3365.000	CHIX	14:26:34
250	3365.000	LSE	14:26:34
114	3365.000	LSE	14:26:34
148	3365.000	LSE	14:26:34
25	3365.000	CHIX	14:26:34
105	3365.000	BATE	14:26:34
163	3365.000	CHIX	14:26:34
532	3365.000	LSE	14:26:34
62	3365.000	CHIX	14:26:34
760	3365.000	LSE	14:26:34
61	3365.000	BATE	14:26:34
24	3365.000	CHIX	14:26:34
554	3365.000	LSE	14:26:34
58	3365.000	BATE	14:26:34
32	3365.000	BATE	14:26:34
277	3365.000	CHIX	14:26:34
68	3365.000	BATE	14:26:34
58	3365.000	BATE	14:26:34
97	3365.000	CHIX	14:26:34
89	3365.000	BATE	14:26:34
670	3363.500	LSE	14:24:03
113	3362.000	CHIX	14:23:38
25	3362.000	CHIX	14:23:38
3	3361.500	CHIX	14:23:19
53	3361.500	CHIX	14:23:17
29	3361.500	CHIX	14:23:17
89	3360.000	CHIX	14:22:51
540	3358.000	LSE	14:20:27
98	3359.000	CHIX	14:20:20
513	3363.000	LSE	14:19:37
117	3363.000	BATE	14:19:37
144	3363.500	CHIX	14:19:22
27	3363.500	CHIX	14:19:22
90	3363.500	CHIX	14:18:45
120	3364.500	BATE	14:17:51
130	3365.500	LSE	14:17:49
250	3365.500	LSE	14:17:49
210	3365.500	LSE	14:17:49
246	3365.500	LSE	14:17:49
300	3365.500	LSE	14:17:49
61	3365.500	LSE	14:17:49
87	3365.000	CHIX	14:17:49
85	3365.000	CHIX	14:17:49
106	3365.500	BATE	14:17:49
124	3365.500	BATE	14:17:49
165	3366.000	CHIX	14:17:49
551	3366.000	LSE	14:17:49
91	3366.000	CHIX	14:15:34
89	3366.000	CHIX	14:15:34
230	3366.500	LSE	14:15:34
300	3366.500	LSE	14:15:34
17	3364.000	CHIX	14:14:22
43	3364.000	CHIX	14:14:22
82	3364.000	CHIX	14:14:22
108	3362.500	BATE	14:12:19
100	3362.500	CHIX	14:12:19
586	3362.500	LSE	14:12:19
97	3362.500	CHIX	14:12:19
95	3363.500	CHIX	14:11:17
118	3363.000	BATE	14:11:17
119	3363.500	BATE	14:11:17
69	3364.000	CHIX	14:10:05
20	3364.000	CHIX	14:10:05
98	3363.500	CHIX	14:10:04
584	3364.000	LSE	14:10:04
83	3362.500	CHIX	14:09:12
514	3362.500	LSE	14:09:12
97	3362.500	CHIX	14:09:12
91	3362.500	CHIX	14:06:38
552	3363.000	LSE	14:06:33
92	3366.500	CHIX	14:05:37
116	3367.500	CHIX	14:05:37
111	3367.500	BATE	14:05:37
516	3368.000	LSE	14:05:36
88	3369.000	CHIX	14:05:18
65	3369.000	CHIX	14:05:18
121	3369.000	BATE	14:05:18
543	3369.500	LSE	14:04:43
95	3370.500	CHIX	14:04:22
16	3369.000	CHIX	14:03:24
78	3370.500	LSE	14:02:26
250	3370.500	LSE	14:02:26
276	3370.500	LSE	14:02:26
81	3372.000	BATE	14:01:58
19	3372.000	BATE	14:01:58
64	3372.000	BATE	14:01:58
8	3372.000	BATE	14:01:58
37	3372.000	BATE	14:01:58
48	3372.000	BATE	14:01:58
533	3372.500	LSE	14:01:58
91	3372.000	CHIX	14:01:58
230	3372.500	LSE	14:01:58
93	3372.500	CHIX	14:01:58
9	3373.000	BATE	14:01:57
33	3373.000	BATE	14:01:57
25	3373.000	BATE	14:01:57
40	3373.000	BATE	14:01:57
85	3373.000	CHIX	14:01:57
100	3373.000	CHIX	14:01:57
380	3372.500	LSE	14:01:24
3	3372.500	CHIX	14:01:04
35	3372.500	CHIX	14:01:04
46	3372.500	CHIX	14:01:04
74	3368.000	CHIX	13:59:16
86	3371.000	CHIX	13:58:54
593	3371.500	LSE	13:58:54
89	3371.500	CHIX	13:58:54
98	3371.500	CHIX	13:58:54
38	3368.000	BATE	13:57:54
75	3368.000	BATE	13:57:51
206	3372.000	LSE	13:57:23
401	3372.000	LSE	13:57:23
377	3371.500	LSE	13:57:23
149	3371.500	LSE	13:57:23
252	3367.500	LSE	13:56:01
265	3367.500	LSE	13:56:01
72	3367.500	LSE	13:56:01
108	3366.000	LSE	13:55:59
253	3366.000	LSE	13:55:59
250	3366.000	LSE	13:55:59
191	3367.500	LSE	13:55:58
121	3367.000	LSE	13:55:58
250	3367.000	LSE	13:55:58
94	3367.500	CHIX	13:55:57
86	3367.500	CHIX	13:55:05
2	3368.000	LSE	13:55:05
94	3368.000	CHIX	13:55:05
286	3368.000	LSE	13:55:05
124	3368.000	LSE	13:55:05
208	3368.000	LSE	13:55:05
95	3368.000	CHIX	13:55:05
154	3368.500	LSE	13:54:05
259	3368.500	LSE	13:54:05
120	3368.500	BATE	13:54:05
150	3368.500	LSE	13:54:02
105	3369.500	BATE	13:52:47
553	3370.500	LSE	13:52:45
58	3370.500	CHIX	13:52:45
39	3370.500	CHIX	13:52:45
89	3371.000	CHIX	13:51:56
189	3373.500	LSE	13:51:24
204	3373.500	LSE	13:51:24
210	3373.500	LSE	13:51:24
630	3373.500	LSE	13:51:24
26	3374.000	CHIX	13:51:20
66	3374.000	CHIX	13:51:20
26	3374.500	CHIX	13:50:40
63	3374.500	CHIX	13:50:40
591	3374.000	LSE	13:50:15
39	3374.000	BATE	13:50:15
130	3374.000	CHIX	13:50:15
75	3374.000	BATE	13:50:15
100	3374.500	BATE	13:50:03
39	3374.500	CHIX	13:50:03
55	3374.500	CHIX	13:50:03
89	3374.500	CHIX	13:50:03
98	3375.000	CHIX	13:49:23
92	3374.000	CHIX	13:48:25
617	3373.000	LSE	13:46:58
64	3373.000	BATE	13:46:58
51	3373.000	BATE	13:46:56
88	3374.000	BATE	13:45:32
89	3374.000	CHIX	13:45:32
30	3374.000	BATE	13:45:32
108	3376.500	LSE	13:44:33
250	3376.500	LSE	13:44:33
260	3376.500	LSE	13:44:33
99	3376.500	CHIX	13:44:33
107	3377.500	BATE	13:44:16
60	3378.000	CHIX	13:44:16
24	3378.000	CHIX	13:44:16
73	3377.500	BATE	13:44:16
84	3377.500	CHIX	13:44:16
27	3377.500	BATE	13:44:16
626	3378.000	LSE	13:44:16
83	3378.000	CHIX	13:44:16
114	3378.500	CHIX	13:44:11
526	3377.000	LSE	13:42:39
96	3376.500	CHIX	13:41:35
93	3375.000	CHIX	13:39:43
9	3375.000	BATE	13:39:43
94	3375.000	BATE	13:39:43
81	3375.500	CHIX	13:39:43
64	3375.500	CHIX	13:39:43
31	3375.500	CHIX	13:39:43
99	3375.500	CHIX	13:39:43
94	3376.000	LSE	13:39:38
224	3376.000	LSE	13:39:38
250	3376.000	LSE	13:39:38
514	3376.500	LSE	13:39:38
100	3378.000	BATE	13:37:06
92	3377.500	CHIX	13:37:06
36	3378.000	BATE	13:37:06
80	3378.000	BATE	13:37:06
82	3377.500	CHIX	13:37:06
90	3377.500	CHIX	13:37:06
111	3378.000	BATE	13:37:06
594	3378.500	LSE	13:37:06
96	3378.500	CHIX	13:36:41
597	3377.000	LSE	13:36:06
89	3377.500	CHIX	13:36:05
83	3374.000	CHIX	13:34:24
408	3374.500	LSE	13:34:24
110	3374.500	LSE	13:34:24
553	3374.500	LSE	13:33:51
97	3374.500	CHIX	13:33:51
80	3374.500	CHIX	13:33:33
40	3372.000	BATE	13:32:28
113	3372.000	BATE	13:32:28
96	3372.000	CHIX	13:32:28
107	3372.000	CHIX	13:32:28
97	3372.000	CHIX	13:32:28
23	3372.000	BATE	13:32:23
37	3372.000	BATE	13:32:23
562	3372.500	LSE	13:31:33
91	3375.500	CHIX	13:29:34
436	3376.000	LSE	13:29:34
120	3376.000	LSE	13:29:17
588	3376.500	LSE	13:29:17
113	3376.500	CHIX	13:29:17
65	3377.000	BATE	13:29:02
51	3377.000	BATE	13:29:02
118	3378.000	BATE	13:29:02
98	3378.000	CHIX	13:29:02
117	3378.000	BATE	13:29:02
80	3378.000	CHIX	13:29:02
552	3378.000	LSE	13:29:02
107	3378.500	BATE	13:28:03
73	3379.000	CHIX	13:28:02
93	3379.000	CHIX	13:27:02
83	3379.000	CHIX	13:27:02
37	3378.000	CHIX	13:26:53
19	3378.000	CHIX	13:26:46
88	3371.000	CHIX	13:23:25
535	3371.000	LSE	13:23:25
62	3371.000	CHIX	13:22:48
7	3371.000	CHIX	13:22:48
7	3367.500	CHIX	13:20:34
88	3367.500	CHIX	13:20:32
532	3368.500	LSE	13:20:29
336	3370.000	LSE	13:19:41
174	3370.000	LSE	13:19:41
87	3372.000	CHIX	13:19:24
81	3375.500	CHIX	13:18:24
573	3376.500	LSE	13:18:20
120	3377.000	BATE	13:18:01
120	3377.000	CHIX	13:18:01
92	3378.000	CHIX	13:17:00
102	3377.000	BATE	13:15:43
133	3378.000	CHIX	13:15:23
561	3378.000	LSE	13:15:23
109	3378.500	BATE	13:15:04
91	3378.500	CHIX	13:15:04
609	3379.000	LSE	13:14:55
70	3378.000	CHIX	13:13:05
91	3378.500	CHIX	13:11:41
525	3378.500	LSE	13:11:41
118	3378.500	BATE	13:11:41
84	3379.000	CHIX	13:10:44
95	3381.000	CHIX	13:08:54
67	3381.000	CHIX	13:08:54
62	3381.000	CHIX	13:08:54
473	3381.000	LSE	13:08:54
47	3381.000	LSE	13:08:54
77	3383.000	BATE	13:07:41
40	3383.000	BATE	13:07:41
131	3383.500	LSE	13:07:39
200	3383.500	LSE	13:07:39
280	3383.500	LSE	13:07:39
358	3383.500	LSE	13:07:39
26	3383.500	BATE	13:07:39
89	3383.500	BATE	13:07:39
210	3383.500	LSE	13:07:39
1	3384.000	BATE	13:06:29
92	3384.000	CHIX	13:06:25
72	3384.000	CHIX	13:05:28
92	3384.000	CHIX	13:05:26
89	3384.000	CHIX	13:05:26
10	3385.500	CHIX	13:02:12
80	3385.500	CHIX	13:02:12
63	3385.000	CHIX	13:02:12
9	3386.000	LSE	13:02:10
14	3386.000	LSE	13:02:10
50	3386.000	LSE	13:02:10
250	3386.000	LSE	13:02:10
250	3386.000	LSE	13:02:10
123	3386.000	BATE	13:02:10
112	3386.000	BATE	13:02:10
554	3386.000	LSE	13:02:10
110	3386.500	CHIX	13:01:46
55	3386.500	CHIX	13:01:46
172	3386.500	CHIX	13:01:46
18	3386.000	CHIX	13:01:20
103	3385.000	CHIX	13:00:31
588	3381.500	LSE	12:59:28
111	3381.500	BATE	12:59:28
159	3382.000	CHIX	12:58:29
92	3380.500	CHIX	12:54:03
96	3381.000	CHIX	12:54:03
103	3381.000	BATE	12:54:03
614	3382.000	LSE	12:54:02
42	3382.500	BATE	12:52:31
74	3382.500	BATE	12:52:31
17	3383.500	CHIX	12:52:29
90	3383.500	CHIX	12:52:29
86	3383.500	CHIX	12:52:29
534	3383.500	LSE	12:50:00
94	3385.000	CHIX	12:49:30
104	3385.000	BATE	12:49:14
188	3386.000	LSE	12:49:10
297	3386.000	LSE	12:49:10
48	3386.000	LSE	12:49:10
100	3386.500	CHIX	12:48:28
152	3386.500	CHIX	12:48:28
4	3386.500	CHIX	12:48:27
220	3387.000	LSE	12:46:17
350	3387.000	LSE	12:46:17
31	3387.000	CHIX	12:46:17
69	3387.000	CHIX	12:46:17
22	3387.000	BATE	12:46:17
100	3387.000	BATE	12:46:17
593	3387.000	LSE	12:46:17
102	3387.000	BATE	12:46:17
72	3387.500	CHIX	12:46:16
12	3387.500	CHIX	12:46:16
86	3386.000	CHIX	12:44:01
95	3387.000	CHIX	12:43:59
583	3388.500	LSE	12:43:03
118	3389.000	CHIX	12:42:31
82	3389.000	CHIX	12:42:31
25	3389.000	CHIX	12:42:31
101	3389.500	BATE	12:42:02
87	3390.000	CHIX	12:41:49
40	3390.000	BATE	12:40:49
84	3390.000	BATE	12:40:49
611	3390.000	LSE	12:40:41
140	3390.500	CHIX	12:40:25
581	3391.000	LSE	12:40:01
152	3391.000	BATE	12:40:01
165	3391.500	CHIX	12:39:30
32	3391.500	BATE	12:39:30
94	3391.000	CHIX	12:36:52
96	3391.000	CHIX	12:36:52
602	3391.000	LSE	12:34:39
81	3391.000	CHIX	12:34:39
118	3391.000	BATE	12:34:39
97	3389.000	CHIX	12:31:56
91	3389.500	CHIX	12:31:56
95	3393.000	CHIX	12:30:36
100	3393.500	BATE	12:30:28
85	3394.000	CHIX	12:30:09
11	3394.000	CHIX	12:30:09
52	3394.000	CHIX	12:30:09
354	3394.000	LSE	12:30:09
230	3394.000	LSE	12:30:09
122	3394.000	BATE	12:30:09
507	3394.000	LSE	12:30:09
44	3394.000	LSE	12:30:09
129	3394.000	BATE	12:30:09
87	3393.500	CHIX	12:27:36
178	3393.500	CHIX	12:27:36
570	3393.500	LSE	12:27:36
25	3394.000	CHIX	12:26:43
380	3393.500	LSE	12:26:33
10	3394.000	BATE	12:26:33
29	3393.500	BATE	12:26:33
84	3393.500	LSE	12:26:33
652	3393.500	LSE	12:26:33
101	3393.500	CHIX	12:25:00
102	3393.500	CHIX	12:24:50
81	3391.000	CHIX	12:22:00
11	3392.000	BATE	12:21:48
63	3392.000	BATE	12:21:48
29	3392.000	BATE	12:21:48
97	3393.000	CHIX	12:21:48
67	3393.000	CHIX	12:21:48
31	3393.000	CHIX	12:21:48
583	3393.000	LSE	12:21:48
109	3393.000	BATE	12:19:50
86	3393.000	CHIX	12:19:50
87	3393.000	CHIX	12:19:50
79	3395.500	BATE	12:16:42
104	3395.500	BATE	12:16:42
600	3395.500	LSE	12:16:42
28	3395.500	BATE	12:16:42
104	3396.500	CHIX	12:16:16
104	3396.500	CHIX	12:16:14
21	3396.500	CHIX	12:16:13
260	3396.500	LSE	12:13:54
250	3396.500	LSE	12:13:54
71	3396.500	LSE	12:13:54
94	3396.500	CHIX	12:13:54
673	3396.500	LSE	12:13:54
101	3397.000	BATE	12:13:15
118	3397.000	CHIX	12:13:15
619	3397.000	LSE	12:13:15
31	3398.500	CHIX	12:13:14
32	3398.500	CHIX	12:13:14
63	3398.500	CHIX	12:13:14
19	3398.500	CHIX	12:12:14
105	3398.500	CHIX	12:12:14
74	3392.000	BATE	12:08:44
98	3392.500	CHIX	12:08:30
82	3394.500	CHIX	12:07:27
118	3395.000	BATE	12:06:04
94	3395.000	CHIX	12:06:04
16	3395.500	CHIX	12:05:35
64	3395.500	CHIX	12:05:35
532	3396.500	LSE	12:05:34
93	3397.000	CHIX	12:05:34
584	3397.000	LSE	12:05:34
93	3397.000	CHIX	12:05:34
119	3397.000	BATE	12:05:34
99	3397.000	CHIX	12:05:34
117	3397.000	BATE	12:05:34
99	3397.000	CHIX	12:03:20
79	3397.000	CHIX	12:03:20
21	3397.000	CHIX	12:03:20
123	3397.000	BATE	12:01:06
73	3397.000	BATE	12:01:06
95	3397.000	CHIX	12:01:06
72	3397.000	BATE	12:00:53
604	3397.500	LSE	12:00:53
49	3397.500	CHIX	12:00:53
91	3397.500	CHIX	12:00:53
47	3397.500	CHIX	12:00:33
588	3399.000	LSE	12:00:01
149	3399.500	CHIX	11:59:54
18	3400.000	CHIX	11:59:44
10	3399.000	CHIX	11:59:30
32	3395.500	LSE	11:56:28
537	3395.500	LSE	11:56:28
12	3395.500	CHIX	11:56:28
100	3395.500	CHIX	11:56:28
331	3395.500	LSE	11:56:28
58	3395.500	BATE	11:56:28
64	3395.500	BATE	11:56:28
115	3395.500	BATE	11:56:28
238	3395.500	LSE	11:56:12
660	3396.500	LSE	11:56:08
89	3396.000	CHIX	11:56:08
6	3396.500	CHIX	11:55:17
181	3396.000	CHIX	11:54:23
42	3396.000	CHIX	11:54:23
35	3395.500	CHIX	11:52:47
70	3395.000	CHIX	11:52:34
28	3395.000	CHIX	11:52:34
559	3395.500	LSE	11:50:55
35	3395.500	BATE	11:50:55
65	3395.500	BATE	11:50:55
510	3396.000	LSE	11:50:26
93	3396.500	CHIX	11:50:23
72	3396.500	CHIX	11:50:23
5	3397.000	CHIX	11:50:18
93	3396.500	CHIX	11:48:15
29	3396.500	CHIX	11:48:15
100	3396.500	CHIX	11:48:15
112	3396.500	BATE	11:48:15
119	3396.500	BATE	11:48:15
60	3397.000	CHIX	11:46:07
335	3396.500	LSE	11:46:00
200	3396.500	LSE	11:46:00
127	3396.500	CHIX	11:46:00
570	3396.500	LSE	11:46:00
21	3396.500	CHIX	11:46:00
76	3396.500	CHIX	11:46:00
115	3395.000	CHIX	11:42:33
5	3395.000	CHIX	11:42:33
5	3395.000	CHIX	11:42:33
6	3395.000	CHIX	11:42:33
28	3395.000	CHIX	11:42:33
119	3396.000	BATE	11:41:35
532	3396.500	LSE	11:41:19
94	3396.500	CHIX	11:40:30
117	3396.500	BATE	11:40:30
22	3396.500	CHIX	11:40:30
140	3396.500	CHIX	11:40:30
237	3396.500	LSE	11:40:30
267	3396.500	LSE	11:40:26
86	3394.500	CHIX	11:38:25
8	3395.500	CHIX	11:37:03
9	3395.500	CHIX	11:37:03
73	3395.500	CHIX	11:37:03
10	3395.500	CHIX	11:37:03
98	3395.500	CHIX	11:37:03
17	3395.500	BATE	11:35:55
100	3395.500	BATE	11:35:55
506	3395.500	LSE	11:35:55
5	3395.500	BATE	11:35:55
100	3395.500	BATE	11:35:55
84	3396.000	CHIX	11:35:47
109	3396.000	CHIX	11:35:47
92	3396.000	CHIX	11:32:39
33	3396.500	BATE	11:32:02
250	3396.500	LSE	11:31:49
260	3396.500	LSE	11:31:49
57	3397.000	LSE	11:31:43
567	3397.000	LSE	11:31:43
123	3397.000	BATE	11:31:43
24	3397.000	BATE	11:31:43
95	3397.000	CHIX	11:31:43
91	3397.000	BATE	11:31:43
87	3397.000	CHIX	11:31:43
84	3396.500	CHIX	11:30:12
234	3396.500	CHIX	11:30:12
537	3395.500	LSE	11:28:51
5	3395.000	BATE	11:27:17
38	3395.000	CHIX	11:27:12
123	3395.000	CHIX	11:27:12
47	3394.500	BATE	11:27:11
24	3394.500	BATE	11:27:11
74	3395.500	CHIX	11:25:55
17	3395.500	CHIX	11:25:55
74	3395.500	CHIX	11:25:55
203	3395.000	LSE	11:25:16
370	3395.000	LSE	11:25:16
122	3394.000	BATE	11:22:36
13	3394.500	CHIX	11:22:22
39	3394.500	CHIX	11:22:21
37	3394.500	CHIX	11:22:21
110	3396.500	CHIX	11:20:58
220	3396.500	LSE	11:20:52
381	3396.500	LSE	11:20:52
4	3396.500	BATE	11:20:52
119	3396.500	BATE	11:20:52
89	3397.000	CHIX	11:20:38
674	3397.500	LSE	11:20:02
1022	3397.500	LSE	11:20:02
83	3398.000	CHIX	11:19:56
81	3396.000	CHIX	11:17:51
120	3396.000	CHIX	11:17:51
550	3396.500	LSE	11:17:49
22	3396.500	BATE	11:17:49
77	3396.500	CHIX	11:17:49
81	3396.500	BATE	11:17:49
18	3396.500	CHIX	11:17:49
106	3397.000	BATE	11:17:44
16	3397.000	BATE	11:17:44
5	3396.500	CHIX	11:16:33
90	3396.000	CHIX	11:15:48
593	3396.500	LSE	11:15:48
92	3395.000	CHIX	11:13:54
101	3395.000	LSE	11:13:54
421	3395.000	LSE	11:13:54
163	3395.000	LSE	11:13:54
367	3395.000	LSE	11:13:54
92	3394.500	CHIX	11:13:54
111	3394.500	BATE	11:13:54
54	3395.500	CHIX	11:13:14
97	3394.500	CHIX	11:12:24
85	3394.500	CHIX	11:12:24
110	3395.000	LSE	11:12:24
204	3395.000	LSE	11:12:24
197	3395.000	LSE	11:12:24
154	3395.000	CHIX	11:11:04
119	3395.000	BATE	11:11:04
611	3395.000	LSE	11:11:04
95	3395.500	CHIX	11:09:16
92	3396.500	CHIX	11:08:42
90	3396.500	CHIX	11:08:42
113	3397.000	BATE	11:08:30
614	3398.000	LSE	11:08:30
114	3399.000	BATE	11:05:45
73	3399.000	CHIX	11:05:45
19	3399.000	CHIX	11:05:45
83	3399.000	BATE	11:05:45
100	3399.000	BATE	11:05:45
159	3399.500	LSE	11:05:45
184	3399.500	LSE	11:05:45
222	3399.500	LSE	11:05:45
805	3399.500	LSE	11:05:45
111	3400.000	CHIX	11:05:40
206	3400.500	CHIX	11:05:40
501	3395.500	LSE	11:03:17
130	3395.000	CHIX	11:03:06
20	3395.000	CHIX	11:03:01
483	3394.500	LSE	11:01:35
72	3394.500	LSE	11:01:35
101	3395.000	CHIX	11:00:57
49	3395.000	CHIX	10:56:54
51	3395.000	CHIX	10:56:54
100	3395.000	CHIX	10:56:54
116	3395.000	BATE	10:56:54
514	3395.000	LSE	10:56:54
106	3395.000	BATE	10:56:54
89	3396.000	CHIX	10:56:16
68	3395.500	CHIX	10:56:12
550	3393.500	LSE	10:54:15
83	3395.500	CHIX	10:52:20
100	3396.000	BATE	10:52:20
581	3396.000	LSE	10:52:20
365	3396.500	LSE	10:52:20
143	3396.500	LSE	10:52:20
38	3396.500	LSE	10:52:20
64	3396.500	BATE	10:52:20
96	3396.500	CHIX	10:52:20
39	3396.500	BATE	10:52:20
88	3396.500	CHIX	10:49:03
80	3396.500	CHIX	10:49:03
48	3396.500	CHIX	10:47:48
49	3396.500	CHIX	10:47:48
120	3396.500	BATE	10:47:48
106	3396.500	CHIX	10:47:48
87	3396.500	CHIX	10:47:48
109	3397.500	BATE	10:46:27
528	3398.000	LSE	10:46:13
96	3399.000	CHIX	10:44:15
124	3399.000	BATE	10:44:15
43	3399.500	CHIX	10:43:16
45	3399.500	CHIX	10:43:16
97	3399.500	CHIX	10:43:16
618	3400.000	LSE	10:42:04
531	3401.000	LSE	10:42:04
115	3401.000	CHIX	10:42:04
5	3401.500	CHIX	10:41:56
57	3401.500	CHIX	10:41:04
23	3401.500	CHIX	10:41:04
18	3401.500	CHIX	10:41:02
123	3401.500	BATE	10:41:02
80	3401.500	BATE	10:41:02
100	3401.500	BATE	10:37:39
101	3401.500	BATE	10:37:39
152	3402.500	CHIX	10:37:37
106	3402.500	CHIX	10:37:37
574	3402.000	LSE	10:37:21
90	3403.000	CHIX	10:36:54
13	3403.000	CHIX	10:36:54
35	3403.000	CHIX	10:36:54
63	3402.500	BATE	10:34:22
52	3402.500	BATE	10:34:22
20	3403.000	LSE	10:34:07
500	3403.000	LSE	10:34:07
25	3403.000	CHIX	10:33:22
74	3403.000	CHIX	10:33:21
120	3403.500	BATE	10:33:21
22	3403.500	BATE	10:33:21
526	3403.500	LSE	10:33:21
78	3403.500	BATE	10:32:55
80	3403.000	CHIX	10:32:03
236	3403.000	LSE	10:31:10
236	3403.000	LSE	10:31:09
122	3403.000	LSE	10:31:09
97	3403.000	CHIX	10:31:09
16	3403.000	BATE	10:31:09
94	3403.000	CHIX	10:31:09
97	3403.000	BATE	10:31:09
528	3403.000	LSE	10:30:36
33	3402.000	CHIX	10:30:05
45	3402.000	BATE	10:30:05
368	3401.500	LSE	10:28:44
227	3401.500	LSE	10:28:44
175	3401.500	CHIX	10:28:17
527	3400.000	LSE	10:27:22
31	3401.000	CHIX	10:27:09
88	3401.000	CHIX	10:27:09
104	3399.500	LSE	10:26:57
85	3400.500	CHIX	10:25:22
574	3401.000	LSE	10:25:22
84	3402.000	CHIX	10:25:16
63	3402.000	CHIX	10:25:16
24	3402.000	CHIX	10:25:16
2	3401.000	BATE	10:24:50
4	3401.000	LSE	10:24:50
60	3401.000	BATE	10:24:50
525	3401.000	LSE	10:24:50
20	3401.000	BATE	10:24:50
40	3401.000	BATE	10:24:50
345	3401.500	LSE	10:24:42
171	3401.500	LSE	10:24:42
99	3402.000	CHIX	10:24:27
18	3401.000	LSE	10:23:27
90	3401.000	LSE	10:23:27
496	3401.000	LSE	10:23:27
947	3402.000	LSE	10:23:14
100	3397.000	CHIX	10:21:50
27	3397.000	CHIX	10:21:50
58	3397.000	BATE	10:21:50
47	3397.000	BATE	10:21:50
4	3397.000	BATE	10:21:50
135	3397.500	CHIX	10:21:50
11	3397.500	CHIX	10:21:50
538	3397.500	LSE	10:20:19
112	3396.500	LSE	10:19:59
108	3397.000	BATE	10:19:51
123	3397.500	BATE	10:19:36
824	3398.000	LSE	10:19:36
57	3398.000	CHIX	10:19:36
32	3398.000	CHIX	10:19:36
111	3398.000	BATE	10:19:36
608	3398.000	LSE	10:19:36
80	3398.000	CHIX	10:19:36
2	3398.000	LSE	10:19:11
54	3397.500	CHIX	10:17:51
105	3397.500	CHIX	10:17:51
106	3397.500	CHIX	10:17:07
116	3397.000	BATE	10:16:05
104	3397.500	CHIX	10:16:05
97	3397.500	CHIX	10:16:05
597	3395.500	LSE	10:14:14
97	3396.500	CHIX	10:12:57
121	3398.000	LSE	10:12:56
331	3398.000	LSE	10:12:56
82	3398.000	LSE	10:12:56
49	3398.000	LSE	10:12:56
229	3398.000	LSE	10:12:56
201	3398.000	LSE	10:12:56
87	3398.000	LSE	10:12:56
80	3398.000	CHIX	10:12:56
188	3398.000	BATE	10:12:56
109	3397.500	BATE	10:12:56
943	3398.000	LSE	10:12:56
93	3398.000	CHIX	10:12:56
110	3398.000	BATE	10:12:56
90	3398.500	CHIX	10:12:38
522	3392.500	LSE	10:09:23
19	3393.000	BATE	10:09:22
554	3393.000	LSE	10:09:22
22	3393.500	CHIX	10:09:20
54	3393.500	CHIX	10:09:20
78	3393.500	CHIX	10:09:20
59	3393.500	CHIX	10:09:17
81	3393.500	CHIX	10:09:17
57	3393.500	BATE	10:09:17
503	3392.500	LSE	10:08:15
591	3392.000	LSE	10:07:05
108	3392.000	BATE	10:07:05
18	3392.000	LSE	10:07:05
25	3392.000	LSE	10:07:05
326	3392.000	LSE	10:07:05
73	3392.000	LSE	10:07:05
82	3392.000	LSE	10:07:05
27	3392.000	CHIX	10:07:05
1	3392.000	BATE	10:07:05
27	3392.000	CHIX	10:07:05
96	3392.500	BATE	10:07:05
15	3392.500	BATE	10:07:05
121	3392.500	CHIX	10:07:05
29	3392.000	CHIX	10:07:05
108	3392.000	BATE	10:07:05
11	3392.000	CHIX	10:07:05
192	3392.500	CHIX	10:05:41
33	3393.000	BATE	10:05:41
71	3393.000	BATE	10:05:41
39	3392.000	LSE	10:05:08
5	3392.000	CHIX	10:02:48
88	3392.000	CHIX	10:02:48
5	3392.000	CHIX	10:02:46
1	3392.000	CHIX	10:02:20
26	3391.000	CHIX	10:01:56
64	3391.000	BATE	10:01:56
54	3391.000	BATE	10:01:56
88	3391.000	CHIX	10:01:56
112	3391.500	CHIX	10:01:56
536	3391.000	LSE	10:00:37
405	3391.000	LSE	09:59:52
116	3391.000	LSE	09:59:52
98	3391.000	CHIX	09:59:52
103	3391.000	CHIX	09:59:52
622	3387.500	LSE	09:57:40
319	3387.500	LSE	09:57:00
273	3387.500	LSE	09:57:00
527	3388.500	LSE	09:56:23
124	3389.500	BATE	09:55:59
67	3390.500	CHIX	09:55:58
32	3390.500	CHIX	09:55:58
552	3391.000	LSE	09:55:58
85	3391.000	CHIX	09:55:58
82	3391.000	CHIX	09:55:58
82	3391.500	CHIX	09:55:46
117	3391.000	BATE	09:54:01
82	3392.000	CHIX	09:53:13
123	3394.000	BATE	09:52:05
620	3394.000	LSE	09:52:05
19	3395.000	CHIX	09:51:38
16	3395.000	CHIX	09:51:38
53	3395.000	CHIX	09:51:38
66	3395.500	BATE	09:51:38
48	3395.500	BATE	09:51:38
84	3396.500	CHIX	09:51:36
83	3396.500	CHIX	09:51:36
35	3396.500	CHIX	09:51:36
81	3396.500	CHIX	09:51:36
606	3396.000	LSE	09:49:04
3	3396.500	BATE	09:48:47
63	3396.500	BATE	09:48:47
92	3396.500	CHIX	09:48:47
19	3396.500	BATE	09:48:47
18	3396.500	BATE	09:48:47
10	3396.500	BATE	09:48:47
593	3396.500	LSE	09:48:45
610	3397.000	LSE	09:47:17
105	3399.000	BATE	09:46:46
80	3399.500	CHIX	09:46:46
20	3399.500	CHIX	09:45:03
72	3399.500	CHIX	09:45:03
117	3399.500	BATE	09:45:03
31	3399.500	CHIX	09:45:03
72	3399.500	CHIX	09:45:03
142	3399.500	CHIX	09:45:03
10	3400.000	BATE	09:44:09
93	3400.000	BATE	09:44:09
21	3401.000	CHIX	09:42:15
406	3400.500	LSE	09:41:52
70	3400.500	LSE	09:41:52
18	3400.500	LSE	09:41:52
25	3400.500	LSE	09:41:52
71	3400.500	LSE	09:41:52
2	3401.000	CHIX	09:41:15
48	3401.000	CHIX	09:41:15
38	3401.000	CHIX	09:41:15
16	3401.500	BATE	09:41:14
105	3401.500	BATE	09:41:14
91	3402.000	CHIX	09:41:14
539	3402.500	LSE	09:41:00
95	3403.500	LSE	09:40:37
534	3403.500	LSE	09:40:37
88	3403.500	BATE	09:40:37
23	3403.500	BATE	09:40:37
111	3403.500	BATE	09:40:37
14	3403.500	CHIX	09:40:37
79	3403.500	CHIX	09:40:37
228	3404.000	CHIX	09:40:30
288	3401.000	LSE	09:36:42
250	3401.000	LSE	09:36:42
296	3401.000	LSE	09:36:42
250	3401.000	LSE	09:36:42
227	3400.500	LSE	09:36:42
89	3400.500	LSE	09:36:42
294	3400.500	LSE	09:36:42
111	3400.500	BATE	09:36:42
109	3400.500	BATE	09:36:42
82	3401.000	CHIX	09:36:42
114	3401.000	CHIX	09:36:42
81	3401.000	CHIX	09:36:42
88	3400.000	CHIX	09:35:04
96	3400.000	CHIX	09:34:49
23	3402.500	BATE	09:31:22
91	3403.000	CHIX	09:31:22
235	3403.000	LSE	09:31:22
97	3403.000	LSE	09:31:22
250	3403.000	LSE	09:31:22
97	3402.500	BATE	09:31:22
89	3402.000	CHIX	09:31:22
799	3403.000	LSE	09:31:22
125	3402.500	BATE	09:31:22
920	3403.500	LSE	09:30:11
287	3403.500	LSE	09:30:11
159	3403.500	CHIX	09:29:25
298	3403.000	LSE	09:29:25
35	3403.000	BATE	09:29:25
87	3403.000	CHIX	09:29:25
9	3403.000	BATE	09:29:25
11	3403.000	BATE	09:29:25
101	3403.000	CHIX	09:29:25
378	3403.000	LSE	09:29:25
51	3403.000	BATE	09:29:25
82	3403.000	LSE	09:29:25
74	3403.000	LSE	09:29:25
35	3403.000	LSE	09:29:25
127	3403.000	LSE	09:29:25
94	3399.500	CHIX	09:25:25
10	3400.000	BATE	09:25:25
100	3400.000	BATE	09:25:25
87	3400.500	CHIX	09:25:25
92	3400.500	CHIX	09:25:25
92	3400.500	CHIX	09:24:24
68	3400.500	BATE	09:24:24
36	3400.500	BATE	09:24:24
89	3402.500	CHIX	09:22:29
9	3402.500	BATE	09:22:29
100	3402.500	BATE	09:22:29
100	3402.500	CHIX	09:22:29
37	3402.500	CHIX	09:22:29
475	3402.500	LSE	09:22:29
104	3402.500	BATE	09:22:29
28	3402.500	LSE	09:22:04
95	3403.000	CHIX	09:21:56
537	3403.000	LSE	09:21:56
541	3402.500	LSE	09:20:06
606	3403.500	LSE	09:20:02
86	3403.500	CHIX	09:19:35
90	3406.500	CHIX	09:18:56
132	3408.500	LSE	09:18:54
155	3408.500	LSE	09:18:54
290	3408.500	LSE	09:18:54
16	3408.500	CHIX	09:18:54
110	3408.500	CHIX	09:18:54
109	3408.000	BATE	09:18:54
105	3408.500	BATE	09:18:54
89	3409.000	CHIX	09:18:54
540	3409.000	LSE	09:18:54
566	3409.000	LSE	09:18:54
83	3409.000	CHIX	09:17:51
179	3409.500	LSE	09:17:46
158	3409.500	LSE	09:17:46
250	3409.500	LSE	09:17:46
566	3409.000	LSE	09:17:33
104	3407.500	BATE	09:16:12
95	3408.000	CHIX	09:16:12
112	3408.000	BATE	09:16:12
92	3408.000	CHIX	09:16:12
537	3409.000	LSE	09:16:01
24	3403.500	CHIX	09:13:36
56	3403.500	CHIX	09:13:36
99	3404.000	BATE	09:13:33
18	3404.000	BATE	09:12:44
205	3404.500	LSE	09:12:32
177	3404.500	LSE	09:12:32
200	3404.000	LSE	09:12:32
476	3404.500	LSE	09:12:32
119	3404.500	LSE	09:12:32
132	3405.000	CHIX	09:12:19
12	3405.000	CHIX	09:12:19
108	3405.000	LSE	09:12:18
400	3405.000	LSE	09:12:18
79	3405.000	LSE	09:12:18
15	3405.500	BATE	09:12:16
37	3405.500	BATE	09:12:13
121	3405.500	BATE	09:12:13
55	3405.500	BATE	09:12:13
95	3406.500	CHIX	09:12:13
570	3406.000	LSE	09:12:13
107	3406.000	LSE	09:12:13
247	3406.000	LSE	09:12:13
83	3406.000	CHIX	09:12:13
81	3406.500	CHIX	09:12:13
16	3406.000	CHIX	09:11:56
555	3402.500	LSE	09:10:20
1045	3402.500	LSE	09:10:03
3	3402.500	CHIX	09:10:03
83	3402.500	CHIX	09:10:03
87	3402.500	CHIX	09:10:03
94	3399.000	CHIX	09:07:25
421	3399.000	LSE	09:07:25
82	3399.000	LSE	09:07:25
81	3397.500	CHIX	09:06:32
508	3398.000	LSE	09:06:31
93	3402.000	CHIX	09:04:55
507	3402.000	LSE	09:04:55
95	3403.000	CHIX	09:04:23
6	3403.000	CHIX	09:04:05
123	3403.500	BATE	09:04:05
509	3404.000	LSE	09:04:05
93	3404.000	LSE	09:04:05
103	3404.000	BATE	09:04:05
95	3404.000	CHIX	09:04:05
160	3403.500	LSE	09:01:21
105	3403.500	LSE	09:01:21
297	3403.500	LSE	09:01:11
44	3405.000	CHIX	09:00:56
50	3405.000	CHIX	09:00:56
107	3405.500	BATE	09:00:53
65	3406.000	CHIX	09:00:50
23	3406.000	CHIX	09:00:30
607	3406.500	LSE	09:00:28
109	3406.500	BATE	09:00:28
97	3406.500	CHIX	09:00:28
60	3406.000	LSE	08:59:47
199	3406.000	LSE	08:58:17
324	3406.000	LSE	08:58:01
57	3406.500	CHIX	08:58:00
24	3406.500	CHIX	08:58:00
86	3407.500	CHIX	08:57:49
112	3407.500	BATE	08:57:49
10	3410.500	BATE	08:56:02
81	3410.500	CHIX	08:56:02
12	3410.500	BATE	08:56:02
8	3410.500	CHIX	08:56:02
79	3410.500	CHIX	08:56:02
35	3410.500	BATE	08:56:02
21	3410.500	BATE	08:56:02
29	3410.500	BATE	08:56:02
15	3410.500	BATE	08:56:02
533	3411.000	LSE	08:56:02
37	3411.000	LSE	08:56:02
350	3411.000	LSE	08:54:53
199	3411.000	LSE	08:54:53
112	3410.500	BATE	08:53:33
95	3410.500	CHIX	08:53:33
123	3410.500	BATE	08:53:33
88	3410.500	CHIX	08:53:33
107	3410.500	BATE	08:53:33
89	3410.500	CHIX	08:53:33
522	3411.000	LSE	08:53:32
512	3411.500	LSE	08:52:15
25	3411.500	CHIX	08:50:08
21	3411.500	CHIX	08:50:08
37	3411.500	CHIX	08:50:08
81	3411.500	CHIX	08:50:08
596	3412.000	LSE	08:50:08
501	3407.000	LSE	08:48:29
86	3408.500	CHIX	08:48:02
103	3409.000	BATE	08:47:46
15	3409.000	BATE	08:47:46
45	3409.000	BATE	08:47:46
43	3409.000	BATE	08:47:46
22	3409.000	BATE	08:47:46
85	3409.500	CHIX	08:47:31
579	3410.000	LSE	08:47:13
15	3410.000	LSE	08:47:13
560	3411.000	LSE	08:45:51
112	3412.000	CHIX	08:45:47
119	3412.000	CHIX	08:45:47
99	3412.000	CHIX	08:45:47
110	3412.000	BATE	08:45:47
586	3412.500	LSE	08:45:47
87	3407.500	BATE	08:43:33
20	3407.500	BATE	08:43:33
94	3408.000	CHIX	08:42:35
41	3408.000	BATE	08:41:39
162	3408.000	LSE	08:41:39
250	3408.000	LSE	08:41:39
200	3408.000	LSE	08:41:39
30	3408.000	BATE	08:41:39
12	3408.000	BATE	08:41:39
17	3408.000	BATE	08:41:39
97	3408.500	CHIX	08:41:39
119	3409.000	BATE	08:41:23
102	3409.000	BATE	08:41:23
15	3409.000	BATE	08:41:20
171	3409.500	LSE	08:41:02
97	3409.500	CHIX	08:41:02
250	3409.500	LSE	08:41:02
200	3409.500	LSE	08:41:02
538	3409.500	LSE	08:41:02
84	3409.500	CHIX	08:41:02
36	3409.000	CHIX	08:40:35
84	3407.000	CHIX	08:39:33
95	3407.000	CHIX	08:39:33
159	3407.000	BATE	08:39:33
567	3395.500	LSE	08:36:50
85	3398.500	CHIX	08:35:02
593	3399.000	LSE	08:35:02
124	3400.000	BATE	08:34:18
78	3400.500	CHIX	08:34:18
15	3400.500	CHIX	08:34:18
200	3402.500	LSE	08:33:58
172	3403.000	LSE	08:33:58
250	3403.000	LSE	08:33:58
96	3401.500	CHIX	08:33:04
106	3401.500	BATE	08:33:04
85	3401.500	CHIX	08:33:04
520	3402.500	LSE	08:33:02
94	3403.000	CHIX	08:30:52
71	3403.500	CHIX	08:30:51
57	3403.500	BATE	08:30:51
184	3403.500	LSE	08:30:51
23	3403.500	CHIX	08:30:51
62	3403.500	BATE	08:30:51
410	3403.500	LSE	08:30:51
38	3404.500	BATE	08:30:50
98	3404.500	CHIX	08:30:50
72	3404.500	BATE	08:30:50
600	3404.500	LSE	08:30:50
16	3407.000	BATE	08:28:36
96	3407.000	CHIX	08:28:35
69	3407.000	BATE	08:28:35
15	3407.000	BATE	08:28:35
104	3408.000	BATE	08:28:34
171	3408.500	LSE	08:28:07
441	3408.500	LSE	08:28:07
546	3408.500	LSE	08:28:07
100	3408.500	CHIX	08:27:26
40	3408.500	CHIX	08:27:26
83	3408.500	CHIX	08:26:58
95	3408.500	CHIX	08:26:58
250	3407.000	LSE	08:25:34
115	3407.000	BATE	08:25:34
105	3408.000	BATE	08:25:34
89	3407.500	CHIX	08:25:34
105	3407.500	BATE	08:25:34
552	3408.000	LSE	08:25:16
80	3408.000	CHIX	08:25:16
609	3407.500	LSE	08:24:19
123	3407.500	BATE	08:24:19
97	3407.500	CHIX	08:24:19
80	3408.000	CHIX	08:23:24
509	3407.500	LSE	08:22:45
112	3406.500	CHIX	08:21:35
609	3406.000	LSE	08:21:35
105	3406.500	BATE	08:21:35
29	3406.500	BATE	08:21:35
99	3406.500	CHIX	08:21:35
128	3406.500	BATE	08:21:00
98	3406.500	CHIX	08:21:00
594	3406.500	LSE	08:21:00
92	3406.500	BATE	08:21:00
81	3406.500	CHIX	08:21:00
544	3404.500	LSE	08:18:58
85	3405.000	CHIX	08:18:58
229	3405.500	LSE	08:17:20
373	3405.500	LSE	08:17:20
85	3408.000	CHIX	08:16:53
147	3408.500	BATE	08:16:53
51	3408.500	LSE	08:16:53
250	3408.500	LSE	08:16:53
290	3408.500	LSE	08:16:53
98	3408.000	CHIX	08:16:53
40	3408.000	BATE	08:16:53
91	3408.000	CHIX	08:16:53
32	3408.000	BATE	08:16:53
44	3408.000	BATE	08:16:53
115	3408.500	BATE	08:16:53
715	3408.500	LSE	08:16:53
82	3409.000	CHIX	08:16:37
62	3407.500	CHIX	08:16:01
27	3407.500	CHIX	08:16:01
112	3407.000	BATE	08:16:01
123	3404.500	BATE	08:15:05
45	3405.000	CHIX	08:14:13
95	3405.000	CHIX	08:14:13
50	3405.000	CHIX	08:14:13
580	3406.000	LSE	08:14:13
231	3406.000	LSE	08:13:27
280	3406.000	LSE	08:13:27
99	3405.500	CHIX	08:12:32
48	3405.500	CHIX	08:12:32
33	3405.500	CHIX	08:12:30
604	3405.500	LSE	08:12:25
523	3406.500	LSE	08:12:20
45	3406.500	LSE	08:12:20
118	3400.500	BATE	08:10:50
95	3400.500	CHIX	08:10:50
47	3401.500	CHIX	08:10:23
108	3401.500	BATE	08:10:23
47	3401.500	CHIX	08:10:23
7	3403.000	CHIX	08:10:06
585	3403.000	LSE	08:09:51
114	3403.500	BATE	08:09:09
91	3403.500	CHIX	08:09:09
101	3404.000	LSE	08:09:07
404	3404.000	LSE	08:09:07
77	3404.000	LSE	08:09:07
95	3405.000	CHIX	08:09:04
81	3406.000	CHIX	08:09:04
654	3406.000	LSE	08:09:04
227	3405.000	BATE	08:09:04
57	3406.500	LSE	08:08:52
488	3406.500	LSE	08:08:52
173	3406.500	BATE	08:08:52
100	3406.500	CHIX	08:08:52
102	3407.500	CHIX	08:08:48
52	3405.500	LSE	08:08:30
77	3404.500	CHIX	08:07:31
616	3405.500	LSE	08:06:16
85	3404.500	CHIX	08:05:36
52	3405.000	BATE	08:05:25
83	3405.000	CHIX	08:05:25
112	3405.000	CHIX	08:05:25
56	3405.000	BATE	08:05:25
93	3406.500	CHIX	08:05:09
106	3406.000	BATE	08:05:09
102	3406.000	BATE	08:05:09
601	3405.500	LSE	08:05:09
103	3406.500	BATE	08:05:09
73	3407.000	CHIX	08:04:59
3	3406.500	CHIX	08:04:37
566	3405.000	LSE	08:04:24
92	3400.500	CHIX	08:03:27
126	3401.000	BATE	08:03:25
476	3401.500	LSE	08:03:24
127	3401.500	LSE	08:03:24
4	3403.500	CHIX	08:03:24
53	3403.500	CHIX	08:03:24
38	3403.500	CHIX	08:02:49
520	3405.500	LSE	08:02:48
90	3407.000	CHIX	08:02:16
553	3408.000	LSE	08:02:15
138	3408.000	BATE	08:02:15
85	3410.500	BATE	08:01:54
14	3410.500	BATE	08:01:54
562	3411.000	LSE	08:01:54
95	3411.000	CHIX	08:01:54
111	3411.500	BATE	08:01:54
384	3412.500	LSE	08:01:54
212	3412.500	LSE	08:01:54
94	3412.500	CHIX	08:01:54
96	3412.500	CHIX	08:01:54
110	3413.500	CHIX	08:01:50
94	3414.000	CHIX	08:01:50
13	3414.000	CHIX	08:01:21
75	3414.000	CHIX	08:01:21
534	3411.500	LSE	08:00:28
615	3412.500	LSE	08:00:26

 

END

 

 

POSDFLFLLLLZBBE