British American Tobacco p.l.c 6-K, filed Feb 24, 2022

British American Tobacco p.l.c. (BTI)

6-K 2022-02-24 For: 2022-02-24

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on February 24, 2022.

Search and read filings like this one from Claude or ChatGPT with the SEC filings MCP server →

Exhibit		Description

Exhibit 1		Press Release entitled “Transaction in own shares” dated February 24, 2022.

British American Tobacco p.l.c.


By:	/s/ Oliver Martin
	Name:	Oliver Martin
	Title:	Assistant Secretary

Date of purchase:	23 February 2022
Number of ordinary shares of 25 pence each purchased:	375,000
Highest price paid per share (pence):	3420p
Lowest price paid per share (pence):	3371p
Volume weighted average price paid per share (pence):	3396.5354p

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	23/02/2022	260,000	3,396.3215	LSE
British American Tobacco p.l.c.	GB0002875804	23/02/2022	75,000	3,396.9947	CHIX
British American Tobacco p.l.c.	GB0002875804	23/02/2022	40,000	3,397.0645	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
28	3394.000	CHIX	16:24:17
92	3394.000	CHIX	16:24:17
7	3394.500	BATE	16:23:59
62	3394.500	CHIX	16:23:50
66	3394.500	BATE	16:23:50
25	3394.500	CHIX	16:23:50
96	3394.500	CHIX	16:23:35
456	3394.000	LSE	16:23:30
116	3394.000	LSE	16:23:30
83	3394.000	BATE	16:23:30
68	3394.000	CHIX	16:23:27
52	3394.000	CHIX	16:23:27
52	3393.500	LSE	16:23:27
54	3393.500	LSE	16:23:21
250	3394.000	LSE	16:23:00
103	3394.000	BATE	16:23:00
96	3394.000	CHIX	16:23:00
4	3394.500	LSE	16:22:43
149	3394.500	LSE	16:22:43
651	3394.500	LSE	16:22:43
23	3394.500	CHIX	16:22:43
47	3394.500	CHIX	16:22:43
23	3394.500	CHIX	16:22:43
238	3394.500	BATE	16:22:43
11	3394.000	CHIX	16:22:34
68	3394.000	CHIX	16:22:34
67	3394.000	CHIX	16:22:34
1	3394.000	CHIX	16:22:34
69	3394.000	CHIX	16:22:34
26	3394.000	CHIX	16:22:34
21	3394.000	LSE	16:22:19
394	3394.000	LSE	16:22:18
106	3394.000	LSE	16:22:18
53	3394.000	LSE	16:22:18
179	3393.500	BATE	16:22:08
99	3393.500	CHIX	16:22:07
250	3393.500	LSE	16:21:49
30	3393.500	CHIX	16:21:49
54	3393.500	CHIX	16:21:48
91	3393.500	CHIX	16:21:37
98	3393.500	CHIX	16:21:16
631	3393.500	LSE	16:21:16

6	3394.500	CHIX	16:20:54
83	3394.500	CHIX	16:20:54
113	3394.500	BATE	16:20:54
88	3395.000	CHIX	16:20:48
626	3395.000	LSE	16:20:48
67	3395.000	BATE	16:20:46
6	3395.000	CHIX	16:20:21
3	3395.500	BATE	16:20:18
91	3395.000	CHIX	16:20:15
11	3395.500	BATE	16:20:12
33	3395.500	BATE	16:20:12
70	3395.500	BATE	16:20:12
250	3396.000	LSE	16:20:08
120	3396.000	LSE	16:20:08
54	3396.000	CHIX	16:20:04
18	3396.000	CHIX	16:20:04
54	3396.000	CHIX	16:20:04
52	3396.000	CHIX	16:20:04
70	3396.000	CHIX	16:20:04
275	3396.000	LSE	16:19:48
30	3395.500	LSE	16:19:44
51	3394.500	CHIX	16:19:26
6	3394.500	BATE	16:19:05
84	3394.500	CHIX	16:19:05
95	3394.500	BATE	16:19:05
9	3394.500	CHIX	16:19:05
88	3394.500	CHIX	16:19:05
40	3395.000	BATE	16:19:01
646	3395.000	LSE	16:19:00
253	3396.000	LSE	16:18:38
90	3396.000	CHIX	16:18:30
105	3396.500	BATE	16:18:17
15	3396.500	BATE	16:18:17
20	3396.500	CHIX	16:18:17
75	3396.500	CHIX	16:18:15
112	3397.500	BATE	16:18:05
46	3398.000	CHIX	16:18:04
68	3398.000	CHIX	16:18:04
300	3397.500	LSE	16:18:00
379	3398.000	LSE	16:18:00
140	3398.000	CHIX	16:18:00
92	3398.000	LSE	16:18:00
54	3398.000	LSE	16:17:56
110	3398.000	LSE	16:17:56
109	3397.000	BATE	16:17:34
254	3397.500	LSE	16:17:07
52	3397.500	LSE	16:17:07

123	3391.500	CHIX	16:11:23
335	3391.500	LSE	16:11:23
22	3391.500	LSE	16:11:23
258	3391.500	LSE	16:11:23
22	3391.500	LSE	16:11:23
250	3391.000	LSE	16:10:50
100	3390.500	BATE	16:10:31
9	3390.500	BATE	16:10:31
99	3391.000	CHIX	16:10:31
86	3391.000	CHIX	16:10:31
250	3391.500	LSE	16:10:29
250	3391.500	LSE	16:10:16
67	3391.500	CHIX	16:10:14
250	3389.500	LSE	16:09:45
51	3389.500	LSE	16:09:45
280	3389.500	LSE	16:09:45
102	3389.500	CHIX	16:09:45
4	3389.500	BATE	16:09:45
100	3389.500	BATE	16:09:45
98	3389.500	CHIX	16:09:45
116	3389.500	BATE	16:09:45
8	3389.500	BATE	16:09:45
54	3389.500	LSE	16:09:23
220	3389.500	LSE	16:08:57
76	3389.500	CHIX	16:08:57
100	3389.500	CHIX	16:08:57
104	3389.500	CHIX	16:08:57
126	3389.500	LSE	16:08:30
408	3389.500	LSE	16:08:30
122	3389.500	BATE	16:08:30
48	3390.500	CHIX	16:08:11
65	3390.500	CHIX	16:08:11
250	3390.500	LSE	16:08:11
100	3390.500	BATE	16:07:42
2	3391.000	CHIX	16:07:35
80	3391.000	CHIX	16:07:35
666	3391.000	LSE	16:07:35
123	3391.000	BATE	16:07:35
85	3391.000	CHIX	16:07:35
13	3391.500	CHIX	16:07:30
74	3391.500	CHIX	16:07:30
100	3388.500	CHIX	16:06:45
88	3389.000	BATE	16:06:41
22	3389.000	BATE	16:06:41
63	3389.500	CHIX	16:06:18
69	3389.500	CHIX	16:06:18
520	3389.500	LSE	16:06:13

76	3394.500	LSE	16:00:02
452	3394.500	LSE	16:00:02
58	3394.500	LSE	16:00:02
115	3395.000	BATE	15:59:53
100	3395.500	CHIX	15:59:51
7	3395.500	CHIX	15:59:51
83	3395.500	CHIX	15:59:51
129	3395.500	BATE	15:59:51
95	3396.000	CHIX	15:59:14
86	3396.000	LSE	15:59:14
46	3396.000	CHIX	15:59:14
13	3396.000	BATE	15:59:14
104	3396.000	BATE	15:59:14
366	3396.000	LSE	15:59:14
92	3396.000	LSE	15:59:12
100	3396.000	LSE	15:59:12
90	3396.500	LSE	15:58:57
203	3396.500	LSE	15:58:57
28	3396.500	LSE	15:58:57
226	3396.500	LSE	15:58:57
33	3397.000	CHIX	15:58:50
66	3397.000	CHIX	15:58:50
99	3396.500	CHIX	15:58:24
11	3396.500	LSE	15:58:24
136	3396.500	BATE	15:58:24
7	3396.500	BATE	15:58:24
751	3396.500	LSE	15:58:24
11	3396.500	LSE	15:58:24
25	3397.500	BATE	15:58:13
13	3397.500	BATE	15:58:13
104	3397.500	BATE	15:58:13
66	3396.500	CHIX	15:57:58
83	3396.500	CHIX	15:57:58
23	3396.500	CHIX	15:57:58
66	3396.500	CHIX	15:57:58
67	3396.500	CHIX	15:57:09
32	3396.500	CHIX	15:57:09
90	3396.500	CHIX	15:57:09
30	3397.500	CHIX	15:56:59
68	3397.500	CHIX	15:56:59
6	3397.500	CHIX	15:56:59
250	3396.500	LSE	15:56:46
291	3396.500	LSE	15:56:46
87	3396.500	CHIX	15:56:46
106	3396.000	BATE	15:56:30
4	3396.500	CHIX	15:56:29
76	3396.500	CHIX	15:56:29

173	3398.000	CHIX	15:50:43
100	3398.000	BATE	15:50:43
627	3397.500	LSE	15:49:56
48	3398.000	CHIX	15:49:55
67	3398.000	CHIX	15:49:55
588	3398.000	LSE	15:49:54
11	3397.000	CHIX	15:49:41
118	3397.000	CHIX	15:49:41
51	3396.000	CHIX	15:49:33
113	3393.500	BATE	15:48:01
288	3393.500	LSE	15:48:01
366	3393.500	LSE	15:48:01
99	3393.500	CHIX	15:48:01
119	3393.500	BATE	15:48:01
65	3393.500	CHIX	15:47:34
65	3393.500	CHIX	15:47:34
65	3393.500	CHIX	15:47:34
110	3393.500	BATE	15:47:34
61	3393.500	CHIX	15:47:34
24	3394.500	CHIX	15:47:20
72	3394.500	CHIX	15:47:20
107	3394.500	BATE	15:47:20
82	3395.000	LSE	15:47:19
460	3395.000	LSE	15:47:19
32	3393.500	CHIX	15:47:10
33	3393.500	CHIX	15:47:10
65	3393.500	CHIX	15:47:10
121	3393.000	LSE	15:46:49
75	3392.000	LSE	15:46:31
250	3392.000	LSE	15:46:31
111	3392.000	LSE	15:46:31
250	3392.000	LSE	15:46:31
56	3390.500	CHIX	15:45:46
25	3390.500	CHIX	15:45:46
21	3390.500	CHIX	15:45:26
67	3390.500	CHIX	15:45:26
150	3391.500	CHIX	15:45:10
208	3392.000	LSE	15:45:08
255	3392.000	LSE	15:45:08
106	3392.000	LSE	15:45:08
82	3389.500	CHIX	15:44:29
108	3390.000	BATE	15:44:28
98	3390.500	LSE	15:44:20
250	3390.500	LSE	15:44:20
270	3390.500	LSE	15:44:20
94	3391.000	CHIX	15:44:12
127	3391.000	BATE	15:44:12

123	3391.500	BATE	15:44:06
168	3392.000	CHIX	15:43:54
65	3392.000	CHIX	15:43:54
51	3392.000	CHIX	15:43:35
347	3391.500	LSE	15:43:32
19	3392.000	LSE	15:43:32
250	3391.500	LSE	15:43:32
52	3390.500	BATE	15:43:01
434	3391.000	LSE	15:42:49
86	3391.500	CHIX	15:42:40
12	3391.500	CHIX	15:42:40
34	3391.500	CHIX	15:42:40
263	3391.500	LSE	15:42:28
13	3390.500	CHIX	15:42:12
68	3390.500	CHIX	15:42:12
31	3390.500	CHIX	15:42:12
68	3390.500	CHIX	15:42:12
103	3390.000	LSE	15:41:35
389	3390.000	LSE	15:41:35
103	3390.000	LSE	15:41:35
118	3390.500	CHIX	15:41:35
87	3390.500	BATE	15:41:35
17	3390.500	BATE	15:41:35
100	3391.000	BATE	15:41:35
14	3391.000	BATE	15:41:35
200	3391.000	CHIX	15:41:35
126	3392.000	LSE	15:40:36
250	3392.000	LSE	15:40:36
126	3392.000	LSE	15:40:36
102	3391.500	BATE	15:40:29
123	3391.500	BATE	15:40:29
86	3392.500	CHIX	15:40:29
250	3393.500	LSE	15:40:12
200	3393.500	LSE	15:40:12
107	3393.000	CHIX	15:40:00
88	3393.000	CHIX	15:40:00
38	3393.000	CHIX	15:40:00
67	3393.000	CHIX	15:40:00
52	3393.000	LSE	15:39:59
253	3392.500	LSE	15:39:48
250	3392.500	LSE	15:39:48
95	3392.500	CHIX	15:39:36
111	3390.500	BATE	15:38:54
272	3391.500	LSE	15:38:50
250	3391.500	LSE	15:38:50
86	3391.500	CHIX	15:38:25
108	3391.500	BATE	15:38:20

120	3392.000	BATE	15:38:16
22	3392.500	CHIX	15:38:15
82	3392.500	CHIX	15:38:15
66	3391.500	CHIX	15:37:54
69	3391.500	CHIX	15:37:54
66	3391.500	CHIX	15:37:54
25	3391.500	CHIX	15:37:54
252	3391.500	LSE	15:37:38
92	3391.500	LSE	15:37:38
220	3391.500	LSE	15:37:38
220	3392.000	LSE	15:37:22
6	3390.500	CHIX	15:37:10
234	3390.000	LSE	15:36:52
68	3390.000	CHIX	15:36:49
228	3390.000	LSE	15:36:46
102	3390.000	BATE	15:36:36
85	3390.500	BATE	15:36:25
23	3390.500	BATE	15:36:25
29	3390.500	CHIX	15:36:22
65	3390.500	CHIX	15:36:22
250	3391.000	LSE	15:36:21
30	3391.000	CHIX	15:36:04
69	3391.000	CHIX	15:36:04
51	3391.000	CHIX	15:36:04
256	3390.500	LSE	15:35:48
115	3390.500	BATE	15:35:48
250	3390.500	LSE	15:35:47
5	3390.000	BATE	15:35:46
58	3390.500	CHIX	15:35:24
29	3390.500	CHIX	15:35:24
41	3390.500	CHIX	15:35:24
58	3390.500	CHIX	15:35:24
100	3390.500	CHIX	15:35:09
25	3390.500	CHIX	15:35:09
24	3390.500	CHIX	15:35:07
67	3390.500	CHIX	15:35:07
75	3391.500	LSE	15:35:06
250	3391.500	LSE	15:35:06
55	3390.500	CHIX	15:35:01
376	3389.500	LSE	15:34:41
271	3389.500	LSE	15:34:41
234	3389.500	LSE	15:34:41
466	3389.500	LSE	15:34:41
356	3390.000	LSE	15:34:07
153	3390.000	LSE	15:34:07
116	3390.000	LSE	15:34:07
59	3389.500	CHIX	15:33:47

220	3389.500	LSE	15:33:41
274	3389.500	LSE	15:33:41
96	3389.500	LSE	15:33:41
109	3390.000	BATE	15:33:41
191	3390.000	LSE	15:33:41
447	3390.000	LSE	15:33:41
124	3390.500	BATE	15:33:40
49	3391.000	CHIX	15:33:38
68	3391.000	CHIX	15:33:38
68	3391.000	CHIX	15:33:38
40	3391.000	CHIX	15:33:38
63	3391.000	BATE	15:33:09
83	3391.000	CHIX	15:33:09
103	3391.000	BATE	15:33:09
113	3391.000	BATE	15:33:09
75	3391.500	LSE	15:33:06
222	3391.500	LSE	15:33:06
250	3391.500	LSE	15:33:06
250	3391.500	LSE	15:33:06
222	3391.500	LSE	15:33:06
33	3391.500	CHIX	15:33:06
68	3391.500	CHIX	15:33:06
75	3391.500	LSE	15:33:06
250	3391.500	LSE	15:33:06
101	3391.500	LSE	15:33:02
38	3391.500	CHIX	15:33:02
85	3390.500	CHIX	15:32:25
97	3390.500	CHIX	15:32:25
419	3389.500	LSE	15:32:03
212	3389.500	LSE	15:32:03
638	3390.000	LSE	15:32:03
250	3389.500	LSE	15:31:55
88	3390.000	CHIX	15:31:47
82	3390.500	CHIX	15:31:37
50	3391.000	CHIX	15:31:29
38	3391.000	CHIX	15:31:29
24	3391.000	CHIX	15:31:28
170	3390.000	LSE	15:31:20
51	3390.000	LSE	15:31:20
626	3388.000	LSE	15:31:03
51	3389.000	LSE	15:31:00
8	3389.000	LSE	15:31:00
250	3389.000	LSE	15:31:00
545	3389.500	LSE	15:30:40
46	3389.500	LSE	15:30:40
348	3389.500	LSE	15:30:40
278	3389.500	LSE	15:30:40

605	3387.500	LSE	15:30:33
135	3386.500	BATE	15:30:06
117	3386.500	CHIX	15:30:06
63	3387.000	BATE	15:30:02
298	3387.500	LSE	15:30:00
293	3387.500	LSE	15:30:00
98	3387.000	CHIX	15:30:00
111	3387.000	BATE	15:30:00
97	3387.500	CHIX	15:30:00
101	3387.500	CHIX	15:29:29
89	3387.500	LSE	15:29:29
295	3387.500	LSE	15:29:29
163	3387.500	LSE	15:29:29
5	3387.500	LSE	15:29:29
56	3388.000	LSE	15:29:25
250	3388.000	LSE	15:29:12
250	3388.000	LSE	15:29:12
250	3388.000	LSE	15:29:12
25	3388.000	LSE	15:29:12
350	3387.500	LSE	15:29:10
218	3386.000	LSE	15:28:49
18	3384.000	CHIX	15:28:05
73	3384.000	CHIX	15:28:05
250	3384.000	LSE	15:28:02
357	3384.000	LSE	15:28:02
220	3384.000	LSE	15:28:02
91	3383.500	CHIX	15:27:49
550	3383.500	LSE	15:27:48
117	3384.000	LSE	15:27:38
259	3384.000	LSE	15:27:38
31	3382.500	CHIX	15:27:29
68	3382.500	CHIX	15:27:29
311	3383.000	LSE	15:27:18
241	3383.000	LSE	15:27:10
146	3383.500	LSE	15:27:05
52	3383.500	LSE	15:27:04
67	3383.500	CHIX	15:27:03
297	3383.500	LSE	15:27:03
250	3384.000	LSE	15:27:03
111	3383.500	BATE	15:26:54
35	3383.500	BATE	15:26:54
13	3383.500	BATE	15:26:54
28	3383.500	BATE	15:26:54
41	3383.500	BATE	15:26:54
2	3384.000	CHIX	15:26:49
527	3384.000	LSE	15:26:43
88	3384.000	CHIX	15:26:41

92	3384.500	CHIX	15:26:38
250	3386.000	LSE	15:26:37
288	3386.000	LSE	15:26:37
223	3386.000	LSE	15:26:36
53	3386.000	LSE	15:26:36
250	3385.500	LSE	15:26:30
74	3385.500	CHIX	15:26:23
59	3385.500	CHIX	15:26:21
116	3386.000	BATE	15:26:21
250	3387.000	LSE	15:26:04
150	3387.000	LSE	15:26:04
514	3387.000	LSE	15:26:02
59	3387.000	LSE	15:26:02
250	3388.000	LSE	15:26:01
225	3388.000	LSE	15:26:01
250	3388.000	LSE	15:26:01
224	3388.000	LSE	15:25:50
215	3388.000	LSE	15:25:39
55	3388.000	CHIX	15:25:39
55	3388.000	CHIX	15:25:39
55	3388.000	CHIX	15:25:39
66	3388.000	CHIX	15:25:38
260	3388.000	LSE	15:25:38
250	3388.000	LSE	15:25:22
250	3388.000	LSE	15:25:22
93	3388.000	LSE	15:25:22
213	3388.500	LSE	15:25:17
355	3388.500	LSE	15:25:17
88	3389.000	LSE	15:25:16
440	3389.000	LSE	15:25:16
250	3387.500	LSE	15:24:47
275	3387.500	LSE	15:24:44
164	3387.500	LSE	15:24:44
268	3387.500	LSE	15:24:43
226	3388.500	LSE	15:24:42
250	3388.500	LSE	15:24:42
46	3388.500	BATE	15:24:41
275	3388.500	LSE	15:24:40
54	3388.500	LSE	15:24:40
60	3388.500	BATE	15:24:39
16	3388.500	BATE	15:24:39
250	3389.500	LSE	15:24:39
169	3389.500	LSE	15:24:39
275	3391.000	LSE	15:24:34
250	3391.000	LSE	15:24:29
114	3391.000	LSE	15:24:29
278	3391.000	LSE	15:24:29

273	3399.000	LSE	15:20:05
88	3399.500	CHIX	15:19:28
96	3399.500	CHIX	15:19:26
101	3399.500	BATE	15:19:26
20	3399.500	BATE	15:19:26
51	3400.500	LSE	15:19:10
250	3400.500	LSE	15:19:10
115	3400.500	BATE	15:19:10
54	3401.000	CHIX	15:18:42
69	3401.000	CHIX	15:18:42
270	3401.000	LSE	15:18:42
16	3401.000	LSE	15:18:42
53	3402.000	CHIX	15:18:37
250	3402.000	LSE	15:18:37
93	3402.000	LSE	15:18:37
16	3402.000	LSE	15:18:37
123	3401.500	CHIX	15:18:01
42	3401.500	CHIX	15:18:01
539	3401.500	LSE	15:18:00
158	3401.500	BATE	15:18:00
109	3402.500	BATE	15:17:56
81	3402.500	CHIX	15:17:56
553	3403.000	LSE	15:17:19
6	3403.000	LSE	15:17:19
40	3402.000	CHIX	15:17:04
32	3402.000	CHIX	15:17:04
8	3402.000	CHIX	15:17:04
54	3402.000	BATE	15:17:00
53	3402.000	BATE	15:17:00
65	3402.500	CHIX	15:16:49
140	3402.500	LSE	15:16:49
73	3402.500	CHIX	15:16:27
264	3402.500	LSE	15:16:27
68	3402.500	LSE	15:16:27
53	3402.500	LSE	15:16:27
127	3402.500	LSE	15:16:27
98	3402.000	CHIX	15:16:12
95	3402.500	CHIX	15:16:10
605	3402.500	LSE	15:16:10
76	3402.500	CHIX	15:16:10
12	3402.500	CHIX	15:16:10
246	3402.500	LSE	15:15:53
25	3401.500	CHIX	15:15:13
131	3401.500	CHIX	15:15:13
113	3401.500	BATE	15:15:13
87	3402.500	CHIX	15:14:56
76	3402.500	CHIX	15:14:56

16	3407.500	LSE	15:10:06
25	3407.500	CHIX	15:10:06
106	3409.000	BATE	15:09:20
88	3410.000	CHIX	15:09:20
41	3410.500	BATE	15:09:20
118	3410.500	BATE	15:09:20
152	3410.500	BATE	15:09:20
48	3411.500	LSE	15:09:20
250	3411.500	LSE	15:09:20
250	3411.000	LSE	15:09:20
100	3410.500	BATE	15:09:20
143	3411.000	CHIX	15:08:58
500	3411.500	LSE	15:08:57
85	3410.500	CHIX	15:08:46
90	3411.500	CHIX	15:08:40
615	3412.500	LSE	15:08:37
85	3412.500	CHIX	15:08:37
228	3412.500	CHIX	15:08:37
20	3410.000	CHIX	15:08:07
250	3410.000	LSE	15:07:54
276	3410.500	LSE	15:07:23
250	3410.500	LSE	15:07:23
11	3407.500	BATE	15:06:51
27	3407.500	CHIX	15:06:51
101	3407.500	BATE	15:06:51
61	3407.500	CHIX	15:06:51
104	3407.500	BATE	15:06:51
15	3407.500	BATE	15:06:51
184	3409.000	LSE	15:06:34
97	3409.000	LSE	15:06:34
107	3409.000	LSE	15:06:34
146	3409.000	LSE	15:06:34
85	3409.000	LSE	15:06:34
86	3409.500	CHIX	15:06:28
30	3409.500	CHIX	15:06:28
100	3409.500	CHIX	15:06:28
34	3410.000	CHIX	15:06:26
47	3410.000	CHIX	15:06:26
51	3409.500	LSE	15:06:04
250	3409.500	LSE	15:06:04

78	3410.000	CHIX	15:05:01
7	3410.000	CHIX	15:05:01
84	3410.000	CHIX	15:05:01
700	3411.000	LSE	15:04:55
165	3409.500	CHIX	15:04:51
635	3410.000	LSE	15:04:19
6	3409.500	CHIX	15:04:09
80	3409.500	CHIX	15:04:09
118	3409.500	BATE	15:03:57
38	3409.500	BATE	15:03:57
336	3410.000	LSE	15:03:52
112	3410.000	LSE	15:03:51
1	3410.000	LSE	15:03:51
71	3409.500	BATE	15:03:28
86	3410.000	CHIX	15:03:28
109	3410.000	BATE	15:03:28
191	3411.000	CHIX	15:03:20
94	3411.500	CHIX	15:03:17
86	3412.000	CHIX	15:03:16
147	3412.000	LSE	15:03:11
51	3412.000	LSE	15:03:11
109	3412.000	LSE	15:03:11
43	3411.500	CHIX	15:02:48
53	3411.500	CHIX	15:02:48
652	3411.500	LSE	15:02:46
653	3412.000	LSE	15:02:45
181	3410.000	LSE	15:02:01
95	3410.000	CHIX	15:02:01
111	3410.000	BATE	15:02:01
115	3410.000	BATE	15:02:01
13	3410.000	CHIX	15:02:01
53	3410.000	CHIX	15:02:01
19	3410.000	CHIX	15:02:01
106	3411.000	CHIX	15:02:00
17	3411.000	CHIX	15:02:00
250	3411.500	LSE	15:01:54
250	3411.500	LSE	15:01:28
250	3411.500	LSE	15:01:27
250	3411.500	LSE	15:01:26
75	3410.000	CHIX	15:01:05

250	3411.000	LSE	15:00:46
250	3411.000	LSE	15:00:42
104	3411.000	BATE	15:00:41
84	3411.000	BATE	15:00:41
20	3411.000	BATE	15:00:41
144	3411.500	CHIX	15:00:35
250	3412.000	LSE	15:00:19
36	3411.000	CHIX	15:00:09
37	3410.500	CHIX	15:00:04
50	3410.500	CHIX	15:00:04
500	3411.500	LSE	14:59:58
250	3411.500	LSE	14:59:58
498	3410.000	LSE	14:59:11
59	3413.500	CHIX	14:59:00
88	3413.500	CHIX	14:59:00
123	3413.000	BATE	14:59:00
88	3414.000	CHIX	14:58:59
93	3414.000	CHIX	14:58:59
119	3414.500	BATE	14:58:49
68	3415.000	CHIX	14:58:38
38	3415.000	BATE	14:58:38
27	3415.000	LSE	14:58:38
21	3415.000	CHIX	14:58:38
27	3415.000	LSE	14:58:38
14	3415.000	BATE	14:58:38
175	3415.000	LSE	14:58:38
149	3415.000	LSE	14:58:38
60	3415.000	BATE	14:58:38
181	3415.000	LSE	14:58:38
115	3415.500	BATE	14:58:36
95	3416.000	CHIX	14:58:33
22	3415.500	CHIX	14:58:16
549	3415.500	LSE	14:58:16
250	3414.000	LSE	14:57:46
250	3413.000	LSE	14:57:39
38	3413.000	BATE	14:57:37
14	3413.000	CHIX	14:57:28
89	3413.000	CHIX	14:57:28
250	3413.500	LSE	14:57:22
80	3413.500	CHIX	14:57:22

250	3414.000	LSE	14:56:35
250	3414.000	LSE	14:56:35
81	3413.000	CHIX	14:56:23
229	3412.500	CHIX	14:56:10
71	3412.500	CHIX	14:56:10
35	3412.500	CHIX	14:56:10
250	3413.000	LSE	14:56:02
250	3412.500	LSE	14:55:47
620	3412.000	LSE	14:55:31
111	3410.000	CHIX	14:55:05
250	3410.000	LSE	14:55:04
94	3411.500	CHIX	14:54:44
315	3411.500	LSE	14:54:44
256	3411.500	LSE	14:54:44
16	3411.500	CHIX	14:54:44
74	3411.500	CHIX	14:54:43
103	3412.000	BATE	14:54:33
86	3412.500	CHIX	14:54:18
27	3412.500	CHIX	14:54:18
72	3412.500	CHIX	14:54:18
124	3413.500	BATE	14:53:51
600	3414.000	LSE	14:53:51
106	3415.000	BATE	14:53:38
113	3415.000	BATE	14:53:38
4	3415.000	BATE	14:53:38
90	3416.000	CHIX	14:53:21
96	3415.500	CHIX	14:53:21
225	3416.500	LSE	14:53:07
89	3416.500	LSE	14:53:07
250	3416.500	LSE	14:53:07
116	3417.000	CHIX	14:52:59
100	3416.000	CHIX	14:52:48
487	3416.500	LSE	14:52:46
139	3416.500	LSE	14:52:46
67	3415.500	CHIX	14:52:20
100	3415.500	CHIX	14:52:20
116	3415.000	BATE	14:52:20
31	3415.500	CHIX	14:52:17
28	3415.500	CHIX	14:52:17
26	3415.500	CHIX	14:52:17

10	3417.500	BATE	14:51:01
4	3417.500	BATE	14:51:01
91	3417.500	CHIX	14:51:01
27	3417.500	BATE	14:51:01
71	3417.500	BATE	14:51:01
272	3417.500	LSE	14:51:01
116	3417.500	BATE	14:51:01
63	3417.500	LSE	14:50:52
237	3417.500	LSE	14:50:52
348	3418.000	LSE	14:50:48
91	3418.000	CHIX	14:50:43
27	3416.500	CHIX	14:50:10
63	3416.500	CHIX	14:50:10
93	3416.500	CHIX	14:50:10
33	3417.500	CHIX	14:50:10
65	3417.500	CHIX	14:50:10
83	3417.000	LSE	14:49:42
461	3417.000	LSE	14:49:42
86	3417.000	LSE	14:49:42
250	3418.500	LSE	14:49:33
103	3415.500	BATE	14:49:17
4	3416.000	CHIX	14:49:12
78	3416.000	CHIX	14:49:12
94	3416.500	CHIX	14:49:12
250	3418.000	LSE	14:49:12
116	3417.500	BATE	14:49:12
6	3417.500	BATE	14:49:12
121	3418.000	BATE	14:49:02
103	3418.000	BATE	14:49:02
36	3418.000	CHIX	14:49:01
49	3418.000	CHIX	14:49:01
100	3419.500	CHIX	14:49:00
29	3419.500	CHIX	14:49:00
99	3419.500	CHIX	14:48:50
635	3420.000	LSE	14:48:49
92	3418.500	CHIX	14:48:37
100	3417.500	BATE	14:48:26
628	3417.500	LSE	14:48:25
117	3418.000	CHIX	14:48:18
158	3418.000	LSE	14:48:02
93	3417.500	CHIX	14:47:47
90	3418.000	CHIX	14:47:37
114	3418.000	LSE	14:47:37
100	3418.000	LSE	14:47:37
100	3418.000	LSE	14:47:37
100	3418.000	LSE	14:47:37
178	3418.000	LSE	14:47:37

95	3418.000	CHIX	14:47:25
63	3417.500	BATE	14:47:02
113	3417.500	BATE	14:47:01
113	3417.500	BATE	14:47:01
333	3417.500	LSE	14:47:01
300	3417.500	LSE	14:47:01
115	3418.000	CHIX	14:47:01
117	3417.500	BATE	14:46:31
87	3418.000	LSE	14:46:29
100	3418.000	LSE	14:46:29
400	3418.000	LSE	14:46:29
23	3418.000	LSE	14:46:28
48	3418.000	LSE	14:46:28
14	3417.500	BATE	14:46:23
65	3417.500	BATE	14:46:23
319	3417.500	LSE	14:46:23
169	3417.500	LSE	14:46:23
81	3417.500	LSE	14:46:23
50	3417.500	LSE	14:46:23
100	3418.000	LSE	14:46:21
200	3416.500	LSE	14:46:07
100	3416.500	LSE	14:46:07
101	3417.000	BATE	14:46:05
38	3416.500	LSE	14:46:04
65	3417.000	CHIX	14:46:01
100	3417.000	CHIX	14:46:01
100	3417.000	CHIX	14:46:01
23	3417.000	CHIX	14:46:01
13	3417.000	CHIX	14:46:01
59	3417.000	CHIX	14:46:01
30	3417.500	CHIX	14:45:54
51	3417.500	CHIX	14:45:54
99	3418.000	CHIX	14:45:47
559	3417.000	LSE	14:45:44
6	3414.500	LSE	14:45:29
48	3413.500	CHIX	14:45:10
73	3413.500	CHIX	14:45:10
73	3413.500	LSE	14:45:09
119	3413.500	LSE	14:45:04
406	3413.500	LSE	14:45:04
16	3413.500	CHIX	14:44:58
36	3413.500	CHIX	14:44:58
30	3413.500	CHIX	14:44:58
49	3413.500	CHIX	14:44:58
577	3413.500	LSE	14:44:28
14	3413.500	LSE	14:44:28
311	3414.000	LSE	14:44:25

27	3406.500	CHIX	14:40:06
132	3406.500	CHIX	14:40:06
261	3406.500	LSE	14:40:03
40	3406.500	LSE	14:40:03
16	3406.500	LSE	14:40:03
221	3406.500	LSE	14:40:03
99	3406.500	LSE	14:40:03
198	3406.500	CHIX	14:39:46
47	3406.500	CHIX	14:39:46
495	3406.500	LSE	14:39:40
127	3406.500	LSE	14:39:40
86	3404.500	CHIX	14:39:13
39	3406.000	CHIX	14:39:04
166	3406.000	CHIX	14:39:04
140	3405.500	LSE	14:39:04
41	3405.500	LSE	14:39:04
174	3405.500	LSE	14:39:04
179	3405.500	LSE	14:39:04
27	3406.000	LSE	14:39:04
590	3406.000	LSE	14:39:04
120	3406.000	BATE	14:38:25
86	3407.500	CHIX	14:38:19
86	3407.500	CHIX	14:38:19
49	3408.000	CHIX	14:38:19
53	3408.000	CHIX	14:38:19
124	3408.500	BATE	14:38:17
18	3408.500	BATE	14:38:17
45	3408.500	BATE	14:38:17
50	3408.500	BATE	14:38:17
9	3408.500	BATE	14:38:17
13	3409.000	BATE	14:38:15
103	3409.000	BATE	14:38:15
624	3409.000	LSE	14:38:15
78	3409.500	CHIX	14:38:12
85	3409.500	CHIX	14:38:12
217	3409.500	LSE	14:38:09
395	3409.500	LSE	14:38:09
46	3409.500	LSE	14:38:09
250	3407.500	LSE	14:37:16
370	3407.500	LSE	14:37:16
110	3408.500	BATE	14:37:14
100	3408.500	BATE	14:37:14
36	3409.000	CHIX	14:37:14
60	3409.000	CHIX	14:37:14
100	3409.000	CHIX	14:37:14
97	3409.000	CHIX	14:37:14
122	3409.000	BATE	14:37:14

250	3403.500	LSE	14:34:05
110	3403.500	CHIX	14:34:04
91	3403.500	CHIX	14:34:04
665	3404.000	LSE	14:34:04
55	3404.000	LSE	14:33:58
36	3404.000	LSE	14:33:58
522	3404.000	LSE	14:33:58
114	3404.000	BATE	14:33:58
117	3404.000	BATE	14:33:58
87	3404.500	CHIX	14:33:51
94	3404.500	CHIX	14:33:45
114	3404.500	CHIX	14:33:45
84	3404.500	CHIX	14:33:45
117	3404.500	BATE	14:33:45
110	3404.500	LSE	14:33:38
154	3404.500	LSE	14:33:38
27	3404.500	LSE	14:33:38
250	3403.500	LSE	14:33:33
87	3403.000	BATE	14:33:21
90	3403.000	CHIX	14:33:21
60	3403.000	CHIX	14:33:21
46	3403.000	CHIX	14:33:21
23	3403.000	CHIX	14:33:21
124	3402.500	BATE	14:33:13
250	3401.000	LSE	14:33:00
250	3400.500	LSE	14:32:53
97	3400.500	CHIX	14:32:53
192	3401.000	LSE	14:32:50
120	3401.000	CHIX	14:32:45
250	3401.500	LSE	14:32:45
14	3401.500	CHIX	14:32:43
100	3401.500	CHIX	14:32:43
539	3401.500	LSE	14:32:43
250	3402.000	LSE	14:32:42
377	3402.000	LSE	14:32:42
25	3402.000	LSE	14:32:42
250	3402.000	LSE	14:32:42
37	3401.500	CHIX	14:32:34
51	3401.000	LSE	14:32:30
100	3401.000	BATE	14:32:30
63	3401.000	BATE	14:32:30
92	3401.000	CHIX	14:32:30
99	3401.000	CHIX	14:32:26
155	3397.500	LSE	14:32:09
73	3396.500	CHIX	14:31:59
29	3396.500	CHIX	14:31:59
80	3396.500	CHIX	14:31:59

80	3396.500	CHIX	14:31:45
93	3397.000	CHIX	14:31:44
199	3397.500	LSE	14:31:44
435	3397.500	LSE	14:31:44
353	3394.000	LSE	14:31:15
249	3394.000	LSE	14:31:15
90	3393.500	CHIX	14:31:15
83	3394.500	CHIX	14:31:15
627	3394.500	LSE	14:31:15
602	3395.000	LSE	14:31:10
76	3394.000	CHIX	14:30:52
66	3394.000	CHIX	14:30:52
119	3394.000	BATE	14:30:52
196	3394.000	LSE	14:30:52
218	3394.000	LSE	14:30:52
301	3394.000	LSE	14:30:52
451	3394.500	LSE	14:30:35
107	3394.500	BATE	14:30:35
163	3395.000	CHIX	14:30:31
97	3395.000	CHIX	14:30:25
49	3395.000	CHIX	14:30:09
121	3395.000	BATE	14:30:09
73	3395.000	CHIX	14:30:09
10	3395.000	CHIX	14:30:09
49	3395.000	CHIX	14:30:05
94	3395.000	CHIX	14:30:05
109	3396.000	BATE	14:30:05
107	3396.000	BATE	14:30:05
88	3396.500	CHIX	14:30:02
67	3396.500	LSE	14:30:00
192	3396.500	LSE	14:30:00
364	3396.500	LSE	14:30:00
266	3397.000	LSE	14:30:00
67	3397.000	LSE	14:30:00
250	3397.000	LSE	14:30:00
42	3397.000	LSE	14:29:59
48	3397.000	LSE	14:29:59
117	3396.500	CHIX	14:29:44
121	3396.500	BATE	14:29:44
89	3396.500	CHIX	14:29:44
83	3396.500	CHIX	14:29:44
384	3397.000	LSE	14:29:11
446	3397.000	LSE	14:29:11
318	3397.000	LSE	14:29:11
86	3396.500	CHIX	14:27:55
195	3396.500	LSE	14:27:34
352	3396.500	LSE	14:27:34

411	3397.000	LSE	14:19:54
91	3397.000	LSE	14:19:54
62	3397.000	LSE	14:19:54
53	3398.000	CHIX	14:19:03
29	3398.000	CHIX	14:19:03
59	3398.500	CHIX	14:18:31
22	3398.500	CHIX	14:18:31
605	3397.000	LSE	14:17:58
84	3397.500	CHIX	14:17:57
109	3397.500	BATE	14:17:57
116	3397.500	BATE	14:17:57
127	3398.000	CHIX	14:17:24
107	3398.000	BATE	14:17:16
56	3398.500	CHIX	14:16:21
75	3398.500	CHIX	14:16:21
42	3398.500	LSE	14:16:16
246	3398.500	LSE	14:16:16
268	3398.500	LSE	14:16:16
68	3399.000	CHIX	14:15:46
29	3399.000	CHIX	14:15:46
118	3399.000	CHIX	14:15:34
123	3399.000	LSE	14:15:30
498	3399.000	LSE	14:15:30
82	3399.000	CHIX	14:15:30
1	3399.000	CHIX	14:15:30
9	3398.500	CHIX	14:15:07
582	3397.500	LSE	14:14:03
115	3397.500	BATE	14:14:03
123	3398.000	BATE	14:13:08
375	3398.500	LSE	14:12:39
307	3398.500	LSE	14:12:39
164	3398.500	CHIX	14:12:30
102	3398.500	CHIX	14:12:30
584	3399.000	LSE	14:10:25
115	3399.000	BATE	14:10:25
88	3399.500	CHIX	14:10:16
94	3399.500	CHIX	14:10:16
29	3399.000	BATE	14:09:16
104	3399.000	BATE	14:09:09
95	3399.500	CHIX	14:09:01
77	3399.500	CHIX	14:09:01
294	3399.500	LSE	14:08:52
239	3399.500	LSE	14:08:52
40	3399.500	LSE	14:08:52
14	3399.500	CHIX	14:08:52
75	3399.500	CHIX	14:08:52
61	3399.500	LSE	14:08:52

124	3399.000	BATE	14:07:31
83	3399.000	CHIX	14:07:31
311	3400.000	LSE	14:07:09
320	3400.000	LSE	14:07:09
103	3400.000	BATE	14:07:09
6	3400.000	BATE	14:07:09
69	3399.500	LSE	14:06:13
19	3399.500	LSE	14:06:13
393	3399.500	LSE	14:06:13
85	3399.500	CHIX	14:06:07
580	3399.500	LSE	14:05:58
27	3399.000	CHIX	14:05:07
34	3399.000	CHIX	14:05:07
200	3399.000	CHIX	14:05:07
50	3398.500	CHIX	14:04:46
32	3398.500	CHIX	14:04:46
65	3398.000	CHIX	14:04:16
64	3398.000	CHIX	14:04:16
8	3397.500	BATE	14:03:06
103	3397.500	BATE	14:03:06
91	3398.000	CHIX	14:02:33
158	3398.000	LSE	14:02:33
497	3398.000	LSE	14:02:33
451	3398.500	LSE	14:01:13
68	3398.500	LSE	14:01:13
64	3398.500	LSE	14:01:13
122	3398.500	CHIX	14:01:13
95	3399.000	CHIX	14:00:53
637	3399.000	LSE	14:00:53
86	3399.000	CHIX	14:00:53
112	3399.000	BATE	14:00:53
118	3399.000	BATE	14:00:47
100	3399.000	BATE	14:00:06
62	3399.500	CHIX	13:59:26
92	3399.500	CHIX	13:59:26
51	3399.500	LSE	13:59:26
7	3399.000	CHIX	13:59:26
75	3399.500	LSE	13:59:26
290	3399.500	LSE	13:59:26
2	3399.000	CHIX	13:57:36
22	3399.000	CHIX	13:57:34
99	3398.500	CHIX	13:57:18
197	3399.500	LSE	13:57:02
142	3399.500	LSE	13:57:02
280	3399.500	LSE	13:57:02
116	3399.000	BATE	13:57:02
85	3399.500	LSE	13:57:02

107	3397.000	CHIX	13:41:04
113	3397.000	BATE	13:39:40
91	3397.500	CHIX	13:39:38
1	3398.000	LSE	13:39:38
552	3398.000	LSE	13:39:38
111	3398.000	BATE	13:39:38
83	3398.000	CHIX	13:39:38
103	3398.000	BATE	13:39:38
81	3398.000	CHIX	13:39:38
560	3398.000	LSE	13:38:38
100	3398.000	LSE	13:38:38
85	3397.500	CHIX	13:37:10
91	3398.000	CHIX	13:37:08
122	3398.000	BATE	13:37:08
197	3398.500	LSE	13:37:00
90	3398.500	CHIX	13:37:00
251	3398.500	LSE	13:37:00
200	3398.500	LSE	13:37:00
23	3398.000	BATE	13:35:21
87	3398.000	CHIX	13:35:21
78	3398.000	BATE	13:35:21
22	3398.000	BATE	13:35:21
94	3398.000	CHIX	13:35:21
167	3398.500	CHIX	13:35:20
398	3398.500	LSE	13:34:20
191	3398.500	LSE	13:34:20
102	3399.000	BATE	13:33:55
743	3400.000	LSE	13:33:55
97	3400.000	CHIX	13:33:55
86	3400.000	CHIX	13:33:55
143	3400.000	BATE	13:33:55
500	3400.000	LSE	13:33:42
90	3400.000	CHIX	13:33:14
163	3396.500	CHIX	13:32:19
86	3397.000	CHIX	13:30:51
114	3396.500	BATE	13:30:51
80	3396.500	CHIX	13:30:51
645	3397.000	LSE	13:30:51
634	3395.000	LSE	13:29:15
83	3395.000	CHIX	13:28:46
86	3395.000	CHIX	13:28:46
102	3395.000	BATE	13:28:46
91	3396.000	CHIX	13:27:31
40	3396.000	CHIX	13:27:31
54	3396.000	CHIX	13:27:15
578	3396.000	LSE	13:26:50
623	3397.000	LSE	13:25:55

124	3394.000	BATE	13:24:32
97	3394.500	CHIX	13:24:04
120	3393.000	BATE	13:23:28
550	3393.500	LSE	13:23:28
89	3393.500	CHIX	13:23:28
43	3393.500	CHIX	13:23:28
52	3393.500	CHIX	13:23:28
91	3394.000	CHIX	13:23:24
250	3394.000	LSE	13:23:08
106	3394.500	BATE	13:20:59
25	3395.000	CHIX	13:20:45
80	3395.000	CHIX	13:20:39
85	3395.000	CHIX	13:20:39
559	3395.500	LSE	13:20:36
95	3395.000	CHIX	13:17:44
116	3395.000	BATE	13:17:44
240	3395.500	LSE	13:17:30
160	3395.500	LSE	13:17:30
98	3395.500	LSE	13:17:30
74	3395.500	LSE	13:17:30
80	3395.500	CHIX	13:17:30
31	3396.000	CHIX	13:17:21
25	3396.000	CHIX	13:17:15
4	3396.000	CHIX	13:17:15
33	3396.000	CHIX	13:17:15
90	3396.000	CHIX	13:17:15
21	3395.500	LSE	13:17:10
133	3395.500	LSE	13:17:10
374	3395.500	LSE	13:17:10
32	3395.500	LSE	13:17:10
86	3396.000	CHIX	13:16:39
153	3394.500	CHIX	13:13:40
72	3394.500	BATE	13:13:40
45	3394.500	BATE	13:13:40
566	3395.000	LSE	13:13:38
7	3395.000	BATE	13:13:38
16	3395.000	BATE	13:13:38
42	3395.000	BATE	13:13:38
12	3395.000	BATE	13:13:38
15	3395.000	BATE	13:13:38
13	3395.000	BATE	13:13:38
87	3395.000	LSE	13:13:38
63	3395.500	BATE	13:13:38
46	3395.500	CHIX	13:13:22
84	3395.500	CHIX	13:13:22
560	3395.500	LSE	13:10:38
74	3395.500	LSE	13:10:38

620	3395.500	LSE	12:55:35
119	3395.000	BATE	12:53:39
90	3395.000	CHIX	12:53:39
577	3396.000	LSE	12:53:39
84	3396.000	CHIX	12:53:01
123	3396.000	BATE	12:53:01
95	3397.000	CHIX	12:51:41
440	3397.000	LSE	12:51:41
34	3397.000	BATE	12:51:41
74	3397.000	BATE	12:51:06
143	3397.000	LSE	12:51:05
99	3398.000	CHIX	12:49:59
100	3398.000	BATE	12:49:59
104	3398.000	BATE	12:49:59
85	3398.500	CHIX	12:49:59
25	3399.000	CHIX	12:49:15
39	3397.500	CHIX	12:48:06
48	3397.500	CHIX	12:48:03
641	3398.000	LSE	12:48:02
574	3398.500	LSE	12:48:02
44	3397.500	CHIX	12:47:02
110	3397.500	CHIX	12:47:01
131	3398.000	BATE	12:46:23
93	3398.000	CHIX	12:46:23
80	3396.500	CHIX	12:45:09
577	3396.500	LSE	12:45:07
88	3397.000	CHIX	12:45:07
633	3396.500	LSE	12:44:04
34	3396.000	CHIX	12:42:58
118	3395.000	CHIX	12:42:03
116	3395.500	BATE	12:42:02
3	3396.000	LSE	12:42:01
619	3396.000	LSE	12:42:01
80	3396.000	CHIX	12:42:01
28	3396.000	CHIX	12:40:24
89	3395.500	CHIX	12:40:01
530	3396.000	LSE	12:40:01
81	3394.500	CHIX	12:38:20
46	3394.500	BATE	12:38:20
69	3394.500	BATE	12:38:20
339	3395.500	LSE	12:38:11
289	3395.500	LSE	12:38:11
80	3395.500	CHIX	12:38:11
88	3394.500	CHIX	12:36:43
63	3394.500	BATE	12:36:43
125	3394.500	BATE	12:36:43
85	3395.000	CHIX	12:36:37

543	3396.000	LSE	12:36:05
88	3396.000	LSE	12:36:05
5	3400.500	CHIX	12:33:02
100	3400.500	CHIX	12:33:02
100	3400.500	CHIX	12:33:02
16	3400.500	CHIX	12:33:02
94	3400.000	CHIX	12:33:02
640	3400.500	LSE	12:33:02
86	3400.000	CHIX	12:33:02
35	3397.500	BATE	12:31:38
74	3397.500	BATE	12:31:36
443	3398.000	LSE	12:31:35
201	3398.000	LSE	12:31:35
96	3398.000	CHIX	12:31:35
112	3397.500	BATE	12:29:12
119	3398.500	BATE	12:29:12
111	3398.500	BATE	12:29:12
542	3399.000	LSE	12:29:12
93	3399.000	CHIX	12:29:12
85	3399.000	CHIX	12:28:02
101	3400.000	LSE	12:28:01
462	3400.000	LSE	12:28:01
95	3398.500	CHIX	12:26:14
32	3398.500	CHIX	12:26:14
22	3398.500	CHIX	12:26:14
42	3398.500	CHIX	12:26:14
605	3398.500	LSE	12:25:24
95	3398.500	CHIX	12:25:24
98	3398.500	CHIX	12:25:24
31	3399.000	BATE	12:24:08
76	3399.000	BATE	12:24:08
595	3399.500	LSE	12:24:08
162	3399.500	CHIX	12:24:08
26	3398.500	BATE	12:20:38
82	3398.500	CHIX	12:20:38
96	3398.500	BATE	12:20:38
89	3399.500	CHIX	12:20:01
89	3399.500	CHIX	12:20:01
268	3400.000	LSE	12:19:41
365	3400.000	LSE	12:19:41
131	3400.000	CHIX	12:19:41
559	3400.500	LSE	12:18:03
110	3400.500	BATE	12:18:03
95	3400.500	CHIX	12:18:03
102	3401.500	BATE	12:16:05
648	3401.500	LSE	12:16:05
103	3401.000	CHIX	12:15:11

79	3399.500	CHIX	11:57:06
5	3399.500	CHIX	11:57:06
120	3400.500	BATE	11:56:24
257	3401.000	LSE	11:56:20
361	3401.000	LSE	11:56:20
94	3401.500	CHIX	11:56:08
49	3401.500	CHIX	11:55:43
113	3401.000	CHIX	11:55:15
115	3401.000	BATE	11:55:15
24	3402.000	CHIX	11:54:46
33	3402.000	CHIX	11:54:45
629	3402.000	LSE	11:53:46
132	3402.000	CHIX	11:52:55
18	3402.000	CHIX	11:52:55
263	3403.000	LSE	11:51:24
102	3403.000	LSE	11:51:24
205	3403.000	LSE	11:51:24
4	3403.000	BATE	11:51:24
100	3403.000	BATE	11:51:24
104	3403.000	CHIX	11:51:24
107	3403.000	BATE	11:51:24
107	3403.000	BATE	11:51:24
84	3403.000	CHIX	11:51:24
619	3404.500	LSE	11:50:11
85	3401.500	CHIX	11:48:29
100	3401.500	CHIX	11:48:28
34	3401.500	BATE	11:48:28
44	3401.500	BATE	11:48:28
31	3401.500	BATE	11:48:28
210	3402.000	LSE	11:48:28
78	3400.000	CHIX	11:46:21
18	3399.500	CHIX	11:46:21
116	3400.000	CHIX	11:45:59
600	3400.000	LSE	11:45:59
533	3400.000	LSE	11:45:59
26	3399.500	CHIX	11:43:44
22	3399.500	CHIX	11:43:44
23	3399.500	CHIX	11:43:44
11	3399.500	CHIX	11:43:44
113	3400.500	BATE	11:43:43
541	3401.500	LSE	11:42:54
116	3401.500	BATE	11:42:54
90	3401.500	CHIX	11:42:14
10	3401.500	CHIX	11:41:12
90	3401.500	CHIX	11:41:12
98	3401.000	CHIX	11:41:12
538	3401.500	LSE	11:41:12

85	3400.000	CHIX	11:39:15
9	3401.000	CHIX	11:38:54
89	3401.000	CHIX	11:38:53
630	3401.000	LSE	11:38:53
26	3399.000	BATE	11:37:52
100	3399.000	BATE	11:37:52
96	3399.000	BATE	11:37:52
91	3400.000	CHIX	11:36:43
28	3400.000	CHIX	11:36:42
120	3400.000	CHIX	11:36:42
18	3399.500	BATE	11:35:54
110	3399.500	BATE	11:35:54
9	3399.500	BATE	11:35:54
73	3399.500	BATE	11:35:54
634	3399.500	LSE	11:35:35
91	3399.500	CHIX	11:35:35
68	3400.000	CHIX	11:35:30
28	3400.000	CHIX	11:35:30
148	3400.000	LSE	11:35:13
112	3400.000	LSE	11:35:13
64	3400.000	LSE	11:35:08
550	3400.000	LSE	11:35:08
84	3399.500	CHIX	11:33:36
95	3398.500	CHIX	11:31:51
130	3398.000	CHIX	11:31:03
310	3398.000	LSE	11:31:03
130	3398.000	LSE	11:31:03
188	3398.000	LSE	11:31:01
91	3398.500	CHIX	11:30:43
110	3398.500	CHIX	11:30:43
604	3396.500	LSE	11:28:00
114	3396.000	BATE	11:27:22
98	3398.500	CHIX	11:26:14
104	3399.000	BATE	11:25:53
97	3399.000	CHIX	11:25:53
88	3399.000	CHIX	11:25:53
130	3398.500	LSE	11:24:44
250	3398.500	LSE	11:24:44
120	3398.000	CHIX	11:24:44
527	3398.000	LSE	11:24:44
36	3398.000	BATE	11:24:44
32	3398.000	BATE	11:24:44
230	3398.500	LSE	11:24:44
2	3399.000	CHIX	11:24:04
76	3397.000	BATE	11:22:19
101	3397.000	BATE	11:22:19
6	3397.000	BATE	11:22:19

141	3403.000	CHIX	11:08:01
541	3403.500	LSE	11:08:01
119	3404.000	BATE	11:07:47
72	3404.500	CHIX	11:07:13
98	3404.000	CHIX	11:05:51
551	3404.500	LSE	11:05:51
110	3404.500	BATE	11:05:51
87	3404.000	CHIX	11:04:45
37	3404.000	CHIX	11:04:45
49	3404.000	CHIX	11:04:45
535	3405.000	LSE	11:04:13
104	3405.000	CHIX	11:03:32
545	3405.000	LSE	11:03:32
26	3405.000	LSE	11:03:32
127	3406.000	LSE	11:03:21
108	3406.000	CHIX	11:03:15
7	3406.000	CHIX	11:03:15
401	3406.000	LSE	11:03:01
80	3396.500	CHIX	10:59:50
109	3396.500	CHIX	10:59:50
106	3398.500	CHIX	10:59:24
534	3398.500	LSE	10:59:24
95	3399.000	CHIX	10:58:51
139	3399.000	LSE	10:58:31
108	3399.000	LSE	10:58:31
25	3399.000	LSE	10:58:31
98	3396.500	CHIX	10:56:13
576	3397.000	LSE	10:56:13
123	3397.500	BATE	10:55:06
108	3402.500	LSE	10:53:59
431	3402.500	LSE	10:53:59
1	3402.500	CHIX	10:53:59
93	3402.500	CHIX	10:53:59
17	3402.500	CHIX	10:53:59
74	3402.500	CHIX	10:53:59
75	3404.000	BATE	10:53:29
32	3404.000	BATE	10:53:29
12	3405.000	BATE	10:53:29
141	3405.000	CHIX	10:53:29
101	3405.000	BATE	10:53:29
95	3405.000	CHIX	10:53:29
634	3402.500	LSE	10:52:17
610	3399.000	LSE	10:49:16
40	3399.000	LSE	10:49:16
80	3398.000	CHIX	10:48:52
90	3398.000	CHIX	10:48:52
98	3398.500	CHIX	10:48:26

58	3398.000	BATE	10:47:34
57	3398.000	BATE	10:47:34
633	3398.000	LSE	10:47:34
109	3398.000	BATE	10:47:34
90	3398.000	CHIX	10:47:34
119	3398.500	BATE	10:47:12
81	3397.500	CHIX	10:45:56
119	3397.500	BATE	10:45:56
82	3397.500	CHIX	10:45:56
98	3397.500	CHIX	10:44:04
154	3397.500	CHIX	10:44:04
89	3397.500	LSE	10:42:20
124	3397.500	LSE	10:42:20
75	3397.500	LSE	10:42:20
250	3397.500	LSE	10:42:20
100	3397.000	LSE	10:42:20
94	3396.500	CHIX	10:42:20
649	3397.000	LSE	10:42:20
93	3394.500	CHIX	10:41:03
617	3395.000	LSE	10:41:03
589	3388.500	LSE	10:38:10
113	3388.500	BATE	10:38:09
99	3389.000	CHIX	10:38:09
94	3388.000	CHIX	10:36:54
11	3389.000	CHIX	10:36:48
81	3389.000	CHIX	10:36:48
106	3389.000	BATE	10:36:48
558	3389.000	LSE	10:36:48
171	3389.000	CHIX	10:36:48
172	3389.000	BATE	10:36:48
93	3389.000	CHIX	10:36:48
114	3389.000	BATE	10:36:48
650	3388.000	LSE	10:35:52
88	3387.500	CHIX	10:32:49
546	3387.000	LSE	10:32:49
80	3387.500	CHIX	10:32:49
9	3387.500	CHIX	10:32:49
85	3387.500	CHIX	10:32:06
60	3387.500	BATE	10:32:06
28	3387.500	BATE	10:32:06
67	3387.500	BATE	10:32:06
99	3387.000	CHIX	10:30:57
92	3387.000	CHIX	10:30:57
250	3387.000	LSE	10:30:21
604	3386.500	LSE	10:30:21
1	3386.500	LSE	10:30:21
90	3386.500	CHIX	10:30:21

89	3385.000	CHIX	10:27:32
571	3385.500	LSE	10:27:32
71	3385.500	LSE	10:27:32
650	3385.500	LSE	10:26:00
96	3385.500	CHIX	10:26:00
117	3386.000	BATE	10:26:00
135	3386.000	CHIX	10:25:31
117	3386.000	BATE	10:25:31
121	3386.000	BATE	10:25:31
93	3386.500	CHIX	10:25:31
111	3386.500	BATE	10:23:44
163	3388.000	BATE	10:22:31
96	3389.500	CHIX	10:22:19
43	3389.500	LSE	10:22:19
281	3389.500	LSE	10:22:19
250	3389.500	LSE	10:22:19
128	3389.500	CHIX	10:22:19
604	3389.000	LSE	10:22:19
128	3389.000	CHIX	10:22:19
84	3389.000	CHIX	10:22:19
264	3389.500	LSE	10:22:19
317	3389.500	LSE	10:22:19
205	3386.000	CHIX	10:20:23
153	3386.000	BATE	10:19:05
250	3387.000	LSE	10:19:04
75	3387.000	LSE	10:19:04
210	3387.000	LSE	10:19:04
99	3387.000	CHIX	10:19:04
569	3387.500	LSE	10:18:57
208	3386.000	CHIX	10:18:30
66	3381.500	LSE	10:16:49
86	3382.000	CHIX	10:16:49
138	3380.000	CHIX	10:15:39
618	3380.000	LSE	10:15:39
171	3380.000	BATE	10:15:39
619	3382.000	LSE	10:14:01
97	3379.500	CHIX	10:13:11
89	3379.500	CHIX	10:13:11
544	3379.500	LSE	10:13:11
81	3378.500	CHIX	10:11:02
585	3379.500	LSE	10:10:52
3	3380.000	CHIX	10:10:27
92	3380.000	CHIX	10:10:27
115	3383.000	BATE	10:09:28
95	3385.500	CHIX	10:09:14
87	3385.500	CHIX	10:09:14
577	3386.000	LSE	10:09:06

102	3384.000	BATE	10:07:08
10	3384.000	BATE	10:07:08
112	3384.000	BATE	10:07:08
121	3384.000	BATE	10:07:08
86	3384.000	CHIX	10:07:08
181	3385.000	LSE	10:07:00
229	3385.000	LSE	10:07:00
200	3385.000	LSE	10:07:00
91	3385.000	CHIX	10:07:00
4	3385.000	CHIX	10:07:00
84	3385.500	CHIX	10:07:00
85	3385.500	CHIX	10:07:00
95	3381.500	CHIX	10:05:03
187	3382.500	LSE	10:05:00
250	3382.500	LSE	10:05:00
200	3382.500	LSE	10:05:00
9	3382.500	CHIX	10:05:00
87	3382.500	CHIX	10:05:00
141	3383.000	CHIX	10:04:54
592	3377.500	LSE	10:03:21
76	3376.500	BATE	10:02:53
639	3378.000	LSE	10:02:37
85	3378.000	CHIX	10:02:37
48	3376.500	BATE	10:02:37
104	3378.000	CHIX	10:02:37
106	3378.000	BATE	10:02:37
116	3378.000	CHIX	10:02:37
273	3371.000	LSE	10:00:44
296	3371.000	LSE	09:59:59
668	3373.000	LSE	09:59:53
574	3372.500	LSE	09:59:53
82	3373.000	CHIX	09:58:38
42	3373.000	CHIX	09:58:38
42	3373.000	CHIX	09:58:38
540	3373.000	LSE	09:58:38
558	3374.000	LSE	09:57:13
112	3377.000	BATE	09:56:13
89	3378.500	CHIX	09:56:12
91	3380.000	CHIX	09:56:07
610	3382.000	LSE	09:55:12
81	3382.500	CHIX	09:54:23
37	3382.500	CHIX	09:54:23
87	3382.500	CHIX	09:54:23
28	3382.500	BATE	09:54:23
74	3382.500	BATE	09:54:23
100	3382.500	BATE	09:54:23
194	3385.500	LSE	09:52:55

41	3389.000	CHIX	09:38:23
57	3388.000	BATE	09:36:12
59	3388.000	BATE	09:36:12
430	3388.000	LSE	09:36:12
202	3388.000	LSE	09:36:12
121	3389.000	BATE	09:35:28
3	3389.000	CHIX	09:35:28
94	3389.000	CHIX	09:35:28
133	3389.000	LSE	09:35:28
114	3389.000	BATE	09:35:28
483	3389.000	LSE	09:35:28
113	3389.500	CHIX	09:35:13
189	3389.500	CHIX	09:34:09
115	3389.000	LSE	09:33:31
83	3389.000	CHIX	09:33:31
590	3388.500	LSE	09:32:00
107	3387.500	CHIX	09:31:10
620	3387.500	LSE	09:31:02
12	3387.500	BATE	09:31:00
9	3387.500	BATE	09:31:00
93	3387.500	BATE	09:31:00
108	3388.500	CHIX	09:30:43
638	3387.500	LSE	09:29:39
92	3385.000	CHIX	09:29:07
97	3385.000	CHIX	09:29:07
105	3385.000	BATE	09:29:07
549	3385.500	LSE	09:27:41
80	3386.000	CHIX	09:26:53
236	3387.000	LSE	09:25:56
186	3386.500	LSE	09:25:56
220	3386.500	LSE	09:25:56
82	3387.000	CHIX	09:25:56
118	3386.500	BATE	09:25:56
546	3387.000	LSE	09:25:56
89	3387.000	CHIX	09:25:56
100	3387.000	BATE	09:25:56
94	3388.000	CHIX	09:25:23
102	3388.000	CHIX	09:23:41
82	3388.000	CHIX	09:23:41
101	3388.500	CHIX	09:23:39
655	3389.000	LSE	09:23:17
124	3389.000	BATE	09:23:17
116	3389.000	LSE	09:22:31
200	3389.000	LSE	09:22:31
122	3386.500	BATE	09:21:29
101	3387.000	CHIX	09:21:27
99	3387.000	CHIX	09:21:27

86	3388.000	LSE	09:07:54
250	3388.000	LSE	09:07:54
280	3388.000	LSE	09:07:54
80	3388.000	CHIX	09:07:49
100	3388.000	CHIX	09:07:49
109	3388.000	CHIX	09:07:49
116	3386.500	BATE	09:06:26
216	3386.500	LSE	09:06:26
329	3386.500	LSE	09:06:26
39	3387.500	CHIX	09:06:09
211	3387.000	LSE	09:06:09
177	3387.000	CHIX	09:06:08
3	3387.000	CHIX	09:06:07
163	3387.500	CHIX	09:04:17
102	3387.500	BATE	09:04:17
719	3388.000	LSE	09:04:17
86	3386.000	CHIX	09:02:59
76	3386.000	CHIX	09:02:59
584	3386.500	LSE	09:01:59
84	3386.500	CHIX	09:01:59
107	3387.000	BATE	09:01:59
87	3388.000	CHIX	09:01:10
120	3388.000	BATE	09:01:10
86	3388.000	CHIX	09:01:10
250	3389.500	LSE	09:01:03
335	3389.500	LSE	09:01:03
123	3388.000	BATE	09:00:18
27	3388.000	BATE	09:00:18
24	3388.000	BATE	09:00:18
11	3388.000	BATE	09:00:18
79	3388.000	BATE	09:00:18
32	3388.000	CHIX	09:00:18
560	3388.000	LSE	09:00:18
80	3388.000	BATE	09:00:18
12	3388.000	BATE	09:00:18
346	3388.000	CHIX	09:00:18
1	3388.000	CHIX	09:00:16
529	3388.000	LSE	09:00:15
580	3387.500	LSE	08:58:10
93	3387.500	CHIX	08:58:10
91	3387.000	CHIX	08:56:54
120	3387.000	LSE	08:55:44
160	3386.500	LSE	08:55:44
250	3386.500	LSE	08:55:44
96	3386.000	CHIX	08:55:44
631	3388.000	LSE	08:54:52
89	3386.000	CHIX	08:53:37

6	3388.000	CHIX	08:42:23
100	3388.000	CHIX	08:42:23
59	3388.500	CHIX	08:42:07
25	3388.500	CHIX	08:42:07
21	3388.000	CHIX	08:41:34
74	3388.000	CHIX	08:41:34
116	3386.500	BATE	08:39:57
654	3387.000	LSE	08:39:57
101	3387.500	CHIX	08:39:29
90	3389.000	CHIX	08:39:25
507	3389.500	LSE	08:39:07
41	3389.500	LSE	08:39:07
93	3390.500	CHIX	08:37:59
89	3392.500	CHIX	08:37:48
116	3392.500	BATE	08:37:48
341	3395.000	LSE	08:37:13
60	3395.000	LSE	08:37:13
250	3395.000	LSE	08:37:13
40	3395.000	CHIX	08:36:00
200	3395.000	CHIX	08:36:00
234	3395.000	LSE	08:36:00
75	3395.000	LSE	08:36:00
250	3395.000	LSE	08:36:00
95	3395.500	CHIX	08:36:00
111	3394.500	BATE	08:36:00
632	3395.000	LSE	08:36:00
114	3395.000	BATE	08:36:00
140	3395.000	BATE	08:36:00
86	3395.500	CHIX	08:36:00
114	3394.500	BATE	08:34:59
198	3395.000	CHIX	08:34:59
100	3390.000	CHIX	08:33:38
92	3390.000	CHIX	08:33:38
653	3390.000	LSE	08:33:38
667	3390.000	LSE	08:33:38
637	3384.500	LSE	08:31:29
92	3382.000	CHIX	08:30:59
117	3382.500	BATE	08:30:46
98	3383.000	CHIX	08:30:46
92	3384.000	CHIX	08:30:44
117	3383.500	BATE	08:30:21
606	3384.000	LSE	08:30:21
98	3384.000	CHIX	08:30:21
63	3383.000	BATE	08:29:56
87	3383.000	CHIX	08:29:56
615	3384.000	LSE	08:29:07
66	3380.500	CHIX	08:28:09