British American Tobacco p.l.c 6-K, filed Apr 4, 2022

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

6-K 2022-04-04 For: 2022-04-04

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on April 4, 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 April 4, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	01 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3233.50p
Lowest price paid per share (pence):	3202.00p
Volume weighted average price paid per share (pence):	3218.1450p

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	01/04/2022	340,000	3,218.1385	LSE
British American Tobacco p.l.c.	GB0002875804	01/04/2022	77,000	3,218.1672	CHIX
British American Tobacco p.l.c.	GB0002875804	01/04/2022	43,000	3,218.1564	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
116	3224.500	BATE	16:23:20
444	3224.500	LSE	16:23:20
403	3224.500	LSE	16:23:20
78	3225.000	CHIX	16:23:15
53	3225.000	CHIX	16:23:00
33	3225.000	CHIX	16:23:00
94	3225.000	CHIX	16:22:45
611	3225.000	LSE	16:22:35
70	3225.000	LSE	16:22:35
96	3224.500	CHIX	16:22:20
103	3224.500	BATE	16:22:20
132	3224.500	CHIX	16:22:20
273	3224.500	BATE	16:22:20
489	3225.000	LSE	16:22:17
97	3225.000	LSE	16:22:17
250	3225.000	LSE	16:22:17
156	3225.000	LSE	16:22:17
82	3225.000	LSE	16:22:17
250	3225.000	LSE	16:22:17
66	3225.000	LSE	16:22:17
156	3225.000	LSE	16:22:17
47	3225.000	LSE	16:22:17
82	3225.000	LSE	16:22:17
26	3224.500	CHIX	16:21:49
100	3224.500	CHIX	16:21:49
97	3224.000	CHIX	16:21:28
270	3224.000	LSE	16:21:28
350	3224.000	LSE	16:21:28
108	3224.000	CHIX	16:21:28
659	3224.000	LSE	16:21:28
176	3224.000	LSE	16:21:28
46	3224.000	LSE	16:21:25
1	3224.000	LSE	16:21:25
98	3223.500	CHIX	16:21:02
1	3223.500	CHIX	16:21:02
21	3223.500	CHIX	16:21:02
3	3223.500	CHIX	16:21:02
118	3223.500	BATE	16:21:00
653	3223.500	LSE	16:20:49
22	3223.500	CHIX	16:20:44
107	3224.000	BATE	16:20:44
883	3224.000	LSE	16:20:44

250	3223.000	LSE	16:15:53
43	3222.500	CHIX	16:15:40
93	3221.500	CHIX	16:15:31
206	3222.000	LSE	16:15:22
82	3222.000	LSE	16:15:22
337	3222.000	LSE	16:15:22
699	3221.500	LSE	16:15:07
59	3221.500	CHIX	16:15:07
127	3221.500	CHIX	16:15:07
1	3221.500	CHIX	16:15:07
21	3221.500	CHIX	16:15:07
102	3221.000	BATE	16:14:51
74	3220.500	CHIX	16:14:43
250	3221.000	LSE	16:14:42
488	3221.000	LSE	16:14:37
46	3221.000	LSE	16:14:37
102	3221.000	BATE	16:14:34
1	3221.000	LSE	16:14:33
8	3221.000	LSE	16:14:33
36	3221.000	LSE	16:14:32
1	3221.000	LSE	16:14:32
118	3221.000	LSE	16:14:32
6	3221.000	LSE	16:14:32
67	3220.000	CHIX	16:13:59
156	3221.000	LSE	16:13:53
82	3221.000	LSE	16:13:53
250	3221.000	LSE	16:13:53
17	3220.000	BATE	16:13:35
93	3220.000	BATE	16:13:29
146	3220.500	LSE	16:13:22
156	3220.500	LSE	16:13:22
328	3220.500	LSE	16:13:22
135	3220.500	CHIX	16:13:22
133	3220.500	CHIX	16:13:22
39	3220.500	CHIX	16:13:22
624	3220.500	LSE	16:13:22
41	3220.500	CHIX	16:13:22
691	3220.500	LSE	16:12:20
100	3220.500	BATE	16:12:20
38	3221.000	CHIX	16:12:19
50	3221.000	CHIX	16:12:19
96	3221.000	CHIX	16:12:18
204	3221.000	CHIX	16:12:18
124	3221.000	BATE	16:12:18
716	3221.000	LSE	16:12:18
602	3221.500	LSE	16:12:02
156	3221.500	LSE	16:12:02
250	3221.500	LSE	16:12:02

377	3220.500	LSE	16:10:40
338	3220.500	LSE	16:10:40
115	3220.500	BATE	16:10:40
113	3220.500	CHIX	16:10:40
23	3221.000	BATE	16:10:36
658	3221.000	LSE	16:10:36
99	3221.000	BATE	16:10:36
83	3221.500	CHIX	16:10:29
691	3221.500	LSE	16:10:29
96	3221.000	CHIX	16:10:10
1	3221.000	CHIX	16:10:10
34	3221.000	CHIX	16:10:10
21	3221.000	CHIX	16:10:10
580	3219.500	LSE	16:09:34
9	3220.000	CHIX	16:09:25
76	3220.000	CHIX	16:09:25
122	3220.000	BATE	16:09:20
592	3220.500	LSE	16:09:20
91	3220.500	CHIX	16:09:20
120	3221.000	BATE	16:09:02
84	3221.000	CHIX	16:09:02
97	3220.500	CHIX	16:08:34
102	3220.500	BATE	16:08:34
856	3221.000	LSE	16:08:23
4	3221.500	LSE	16:08:23
564	3221.500	LSE	16:08:23
277	3221.500	LSE	16:08:23
250	3221.500	LSE	16:08:23
74	3221.500	LSE	16:08:23
271	3221.500	CHIX	16:08:21
28	3221.500	CHIX	16:08:21
102	3220.500	BATE	16:07:58
5	3220.500	BATE	16:07:58
80	3219.500	CHIX	16:07:10
100	3219.500	BATE	16:07:10
691	3219.500	LSE	16:07:10
132	3219.500	CHIX	16:07:10
250	3219.000	LSE	16:06:52
113	3219.500	BATE	16:06:46
44	3220.000	CHIX	16:06:42
107	3220.000	CHIX	16:06:42
1	3220.000	CHIX	16:06:42
7	3220.000	CHIX	16:06:42
312	3218.500	LSE	16:06:34
82	3218.500	LSE	16:06:34
189	3217.500	LSE	16:06:03
250	3217.500	LSE	16:06:03
78	3217.500	LSE	16:06:03

156	3217.500	LSE	16:06:03
94	3218.000	CHIX	16:05:59
78	3217.500	LSE	16:05:59
156	3217.500	LSE	16:05:59
55	3216.500	CHIX	16:05:38
40	3216.500	CHIX	16:05:38
254	3215.000	LSE	16:04:51
368	3215.000	LSE	16:04:51
106	3215.500	BATE	16:04:51
1	3216.000	BATE	16:04:51
10	3216.000	CHIX	16:04:51
58	3216.000	CHIX	16:04:51
36	3216.000	CHIX	16:04:51
708	3216.000	LSE	16:04:51
118	3216.000	BATE	16:04:51
10	3216.500	CHIX	16:04:51
87	3216.500	CHIX	16:04:51
94	3216.500	CHIX	16:04:38
372	3216.000	LSE	16:03:58
314	3216.000	LSE	16:03:58
83	3216.500	CHIX	16:03:53
119	3216.500	BATE	16:03:31
670	3217.000	LSE	16:03:28
143	3217.000	LSE	16:03:28
19	3217.000	CHIX	16:03:28
70	3217.000	CHIX	16:03:28
456	3217.000	LSE	16:03:27
97	3217.000	CHIX	16:03:09
711	3217.500	LSE	16:03:04
156	3218.000	LSE	16:02:55
250	3218.000	LSE	16:02:55
210	3218.000	LSE	16:02:55
19	3218.000	CHIX	16:02:43
59	3218.000	CHIX	16:02:43
110	3218.000	CHIX	16:02:43
62	3218.500	CHIX	16:02:42
40	3218.500	CHIX	16:02:42
120	3217.000	BATE	16:02:25
250	3217.000	LSE	16:02:25
111	3217.000	BATE	16:02:25
722	3217.000	LSE	16:02:25
30	3217.000	BATE	16:02:17
100	3217.000	BATE	16:02:17
8	3217.000	BATE	16:02:17
20	3217.000	CHIX	16:02:16
123	3217.000	CHIX	16:02:16
250	3216.500	LSE	16:01:37
156	3216.500	LSE	16:01:37

250	3216.000	LSE	15:57:31
154	3216.000	CHIX	15:57:31
7	3215.500	BATE	15:57:14
100	3215.500	BATE	15:57:14
63	3215.000	LSE	15:56:51
156	3215.000	LSE	15:56:51
127	3215.000	LSE	15:56:51
668	3215.000	LSE	15:56:50
89	3215.000	CHIX	15:56:50
93	3214.500	CHIX	15:56:28
1	3214.500	CHIX	15:56:07
56	3214.500	CHIX	15:55:57
24	3214.500	CHIX	15:55:57
14	3214.500	CHIX	15:55:57
119	3215.000	LSE	15:55:57
522	3215.000	LSE	15:55:57
129	3215.000	BATE	15:55:57
156	3215.500	LSE	15:55:53
82	3215.500	LSE	15:55:53
250	3215.500	LSE	15:55:53
89	3215.500	CHIX	15:55:50
120	3215.500	CHIX	15:55:50
100	3216.000	BATE	15:55:09
1	3216.000	BATE	15:55:09
284	3216.000	LSE	15:55:08
303	3216.000	LSE	15:55:08
80	3216.500	CHIX	15:55:08
9	3216.500	BATE	15:55:08
13	3216.500	BATE	15:55:08
100	3216.500	BATE	15:55:08
68	3217.000	LSE	15:55:08
500	3217.000	LSE	15:55:08
61	3217.000	LSE	15:55:08
94	3217.000	CHIX	15:55:08
6	3216.500	CHIX	15:55:00
230	3216.500	LSE	15:54:58
82	3216.500	LSE	15:54:58
250	3216.500	LSE	15:54:58
62	3215.000	CHIX	15:54:37
18	3215.000	CHIX	15:54:30
87	3214.000	CHIX	15:54:10
95	3213.500	CHIX	15:53:40
702	3213.500	LSE	15:53:40
116	3213.500	BATE	15:53:40
7	3213.500	BATE	15:53:40
50	3213.500	BATE	15:53:24
45	3213.500	BATE	15:53:24
15	3213.500	BATE	15:53:24

673	3214.000	LSE	15:53:16
89	3214.000	CHIX	15:53:16
96	3213.500	CHIX	15:53:02
70	3213.500	CHIX	15:53:02
11	3213.500	CHIX	15:53:01
156	3212.500	LSE	15:52:22
250	3212.500	LSE	15:52:22
104	3212.500	CHIX	15:52:21
43	3212.000	LSE	15:52:11
100	3212.000	LSE	15:52:11
51	3211.500	BATE	15:51:13
64	3211.500	BATE	15:51:04
1	3212.000	BATE	15:51:04
101	3211.500	CHIX	15:51:04
116	3212.000	CHIX	15:51:04
119	3212.000	BATE	15:50:52
40	3212.000	CHIX	15:50:50
20	3212.500	LSE	15:50:48
649	3212.500	LSE	15:50:48
207	3213.000	LSE	15:50:48
405	3213.000	LSE	15:50:48
82	3212.000	CHIX	15:49:52
111	3212.500	BATE	15:49:49
89	3213.000	CHIX	15:49:49
7	3213.000	CHIX	15:49:49
96	3213.000	LSE	15:49:45
481	3213.000	LSE	15:49:45
85	3213.000	CHIX	15:49:44
73	3212.000	LSE	15:48:46
250	3212.000	LSE	15:48:46
280	3212.000	LSE	15:48:46
93	3212.000	CHIX	15:48:46
116	3211.500	BATE	15:48:46
71	3212.500	CHIX	15:48:34
52	3212.500	CHIX	15:48:34
119	3212.500	BATE	15:48:34
56	3213.000	CHIX	15:48:32
38	3213.000	CHIX	15:48:32
34	3213.000	CHIX	15:48:32
47	3213.000	CHIX	15:48:32
645	3213.000	LSE	15:48:22
20	3213.000	BATE	15:48:22
100	3213.000	BATE	15:48:22
100	3213.000	LSE	15:48:05
200	3213.000	LSE	15:48:05
347	3213.000	LSE	15:48:05
248	3213.500	CHIX	15:48:01
611	3213.500	LSE	15:47:11

677	3213.500	LSE	15:46:51
99	3213.500	CHIX	15:46:51
156	3213.500	BATE	15:46:51
92	3214.000	CHIX	15:46:37
104	3214.000	CHIX	15:46:36
590	3214.000	LSE	15:46:36
131	3214.000	BATE	15:46:36
38	3214.000	LSE	15:46:36
84	3214.000	CHIX	15:45:52
156	3214.000	LSE	15:45:52
260	3214.000	LSE	15:45:52
250	3214.000	LSE	15:45:52
95	3214.000	CHIX	15:45:37
97	3213.000	CHIX	15:45:11
82	3213.000	CHIX	15:45:11
80	3210.000	BATE	15:43:58
39	3210.000	BATE	15:43:57
17	3210.000	LSE	15:43:56
126	3210.000	LSE	15:43:56
281	3210.000	LSE	15:43:56
17	3210.000	LSE	15:43:56
143	3210.000	LSE	15:43:56
98	3211.000	CHIX	15:43:54
227	3211.500	LSE	15:43:54
124	3211.500	BATE	15:43:54
279	3211.500	LSE	15:43:54
131	3211.500	LSE	15:43:54
84	3212.000	CHIX	15:43:41
93	3213.000	CHIX	15:43:20
26	3212.500	CHIX	15:43:10
1	3212.500	CHIX	15:43:10
36	3212.500	LSE	15:43:06
250	3212.500	LSE	15:43:06
156	3212.500	LSE	15:43:06
119	3212.500	LSE	15:43:06
144	3212.500	CHIX	15:42:50
1	3212.500	CHIX	15:42:50
84	3212.500	BATE	15:42:28
29	3212.500	BATE	15:42:28
83	3213.000	CHIX	15:42:27
718	3213.000	LSE	15:42:27
1	3213.500	CHIX	15:42:16
99	3214.000	CHIX	15:41:46
1	3214.000	CHIX	15:41:46
101	3214.500	CHIX	15:41:23
2	3214.500	CHIX	15:41:23
122	3215.000	BATE	15:41:17
187	3215.500	CHIX	15:41:14

30	3213.000	CHIX	15:34:34
61	3213.000	CHIX	15:34:34
87	3213.000	CHIX	15:34:01
2	3214.000	CHIX	15:33:55
106	3214.000	CHIX	15:33:54
97	3214.000	CHIX	15:33:54
588	3214.000	LSE	15:33:54
114	3214.500	BATE	15:33:54
332	3215.000	LSE	15:33:21
300	3215.000	LSE	15:33:21
111	3216.000	BATE	15:33:05
260	3216.500	LSE	15:33:05
250	3216.500	LSE	15:33:05
260	3216.500	LSE	15:33:05
115	3216.500	BATE	15:33:05
607	3216.500	LSE	15:33:05
98	3216.500	CHIX	15:33:05
14	3217.000	BATE	15:33:04
86	3217.000	BATE	15:33:04
304	3217.000	CHIX	15:33:03
223	3217.000	LSE	15:32:54
250	3217.000	LSE	15:32:54
117	3215.000	CHIX	15:31:55
1	3215.000	CHIX	15:31:55
11	3215.000	CHIX	15:31:54
85	3214.000	CHIX	15:31:21
156	3213.000	LSE	15:30:54
290	3213.000	LSE	15:30:54
87	3212.500	CHIX	15:30:32
123	3213.000	BATE	15:30:32
354	3213.500	LSE	15:30:23
315	3213.500	LSE	15:30:23
102	3214.000	BATE	15:30:09
150	3214.500	BATE	15:30:08
250	3214.500	LSE	15:30:04
250	3214.500	LSE	15:30:03
156	3214.500	LSE	15:30:03
250	3214.500	LSE	15:30:03
250	3214.500	LSE	15:30:03
250	3214.500	LSE	15:30:03
209	3214.500	CHIX	15:29:54
1	3214.500	CHIX	15:29:54
71	3214.500	CHIX	15:29:53
18	3214.500	CHIX	15:29:53
87	3214.500	CHIX	15:28:45
156	3215.000	LSE	15:28:41
92	3215.000	CHIX	15:28:41
458	3215.000	LSE	15:28:34

19	3215.500	CHIX	15:28:13
66	3215.500	CHIX	15:28:13
81	3215.500	CHIX	15:28:13
107	3215.500	BATE	15:28:13
458	3216.000	LSE	15:28:13
163	3216.000	LSE	15:28:13
14	3216.000	LSE	15:28:13
96	3216.000	CHIX	15:28:13
328	3214.500	LSE	15:27:06
302	3214.500	LSE	15:27:06
112	3215.000	BATE	15:26:38
89	3215.000	CHIX	15:26:38
315	3216.000	LSE	15:26:38
338	3216.000	LSE	15:26:38
197	3218.000	CHIX	15:26:16
8	3218.000	CHIX	15:26:16
125	3218.500	BATE	15:26:15
672	3219.500	LSE	15:26:15
89	3219.500	CHIX	15:26:15
64	3219.500	BATE	15:26:15
46	3219.500	BATE	15:26:15
93	3219.500	CHIX	15:26:15
110	3220.000	BATE	15:26:01
26	3219.500	LSE	15:25:34
250	3219.500	LSE	15:25:34
487	3219.500	LSE	15:25:34
250	3219.000	LSE	15:25:34
156	3219.000	LSE	15:25:34
157	3219.000	CHIX	15:25:34
88	3219.000	CHIX	15:25:34
689	3219.000	LSE	15:25:34
625	3219.000	LSE	15:25:34
220	3215.000	LSE	15:24:15
64	3215.000	LSE	15:24:15
534	3215.500	LSE	15:24:15
142	3215.500	LSE	15:24:15
99	3215.500	CHIX	15:24:15
124	3215.500	BATE	15:24:15
1	3216.000	BATE	15:24:05
143	3214.500	CHIX	15:23:21
101	3216.500	BATE	15:22:40
45	3216.500	BATE	15:22:40
61	3216.500	BATE	15:22:40
141	3217.000	CHIX	15:22:40
120	3217.000	CHIX	15:22:40
289	3217.000	LSE	15:22:40
102	3217.000	BATE	15:22:40
300	3217.000	LSE	15:22:35

86	3217.500	CHIX	15:22:34
66	3216.500	LSE	15:22:20
50	3216.500	LSE	15:22:20
500	3216.500	LSE	15:22:20
1	3217.000	BATE	15:22:06
87	3217.000	CHIX	15:22:00
665	3217.000	LSE	15:22:00
250	3217.500	LSE	15:21:59
86	3216.500	CHIX	15:21:35
195	3216.500	CHIX	15:21:35
304	3213.500	LSE	15:20:55
218	3213.500	LSE	15:20:55
84	3213.500	LSE	15:20:55
114	3214.000	BATE	15:20:55
189	3214.000	BATE	15:20:33
153	3214.500	CHIX	15:20:32
510	3214.500	LSE	15:20:28
185	3214.500	LSE	15:20:28
278	3215.000	LSE	15:20:06
250	3215.000	LSE	15:20:06
130	3215.000	LSE	15:20:06
275	3215.000	LSE	15:19:56
250	3215.000	LSE	15:19:56
409	3215.000	LSE	15:19:49
233	3215.000	LSE	15:19:49
98	3215.000	CHIX	15:19:49
110	3215.500	CHIX	15:19:36
103	3214.500	BATE	15:18:53
98	3214.500	CHIX	15:18:53
83	3214.500	LSE	15:18:53
8	3215.000	CHIX	15:18:53
300	3214.500	LSE	15:18:53
241	3214.500	LSE	15:18:53
35	3215.000	CHIX	15:18:53
16	3215.000	CHIX	15:18:53
24	3215.000	CHIX	15:18:53
23	3215.000	CHIX	15:18:39
46	3214.000	LSE	15:18:30
193	3214.500	LSE	15:18:15
500	3214.500	LSE	15:18:15
63	3214.500	LSE	15:18:15
124	3215.000	BATE	15:18:14
714	3215.000	LSE	15:18:14
118	3215.000	BATE	15:18:14
76	3215.500	CHIX	15:18:10
150	3215.500	CHIX	15:18:10
9	3215.500	CHIX	15:18:10
1	3215.500	CHIX	15:18:10

75	3215.500	BATE	15:17:30
49	3215.500	BATE	15:17:30
703	3216.000	LSE	15:17:26
94	3216.000	CHIX	15:17:26
96	3216.000	CHIX	15:17:26
72	3216.000	CHIX	15:17:26
40	3212.000	CHIX	15:16:33
318	3210.500	LSE	15:15:40
119	3210.500	LSE	15:15:40
250	3210.500	LSE	15:15:40
97	3210.500	CHIX	15:15:40
685	3210.500	LSE	15:15:40
81	3210.500	CHIX	15:15:40
28	3210.500	CHIX	15:15:40
67	3210.500	CHIX	15:15:40
588	3210.500	LSE	15:14:48
113	3211.000	BATE	15:14:20
98	3212.000	CHIX	15:14:17
587	3212.500	LSE	15:14:16
56	3213.000	LSE	15:13:50
92	3213.000	CHIX	15:13:50
528	3213.000	LSE	15:13:50
114	3214.000	BATE	15:13:43
212	3214.000	LSE	15:13:43
460	3214.000	LSE	15:13:43
50	3214.000	LSE	15:13:40
146	3214.500	CHIX	15:13:40
93	3215.000	CHIX	15:13:37
714	3215.000	LSE	15:13:37
124	3215.000	BATE	15:13:37
106	3215.000	BATE	15:13:37
6	3215.000	BATE	15:13:37
18	3215.500	CHIX	15:13:17
172	3215.500	CHIX	15:13:17
56	3215.500	CHIX	15:13:16
27	3215.500	CHIX	15:13:16
662	3216.000	LSE	15:12:33
28	3216.500	CHIX	15:12:26
86	3216.500	CHIX	15:12:24
62	3214.500	CHIX	15:11:05
23	3214.500	CHIX	15:11:03
112	3215.000	BATE	15:11:03
1	3215.500	BATE	15:10:56
468	3216.000	LSE	15:10:54
208	3216.000	LSE	15:10:54
100	3216.000	BATE	15:10:54
250	3217.500	LSE	15:10:43
250	3217.500	LSE	15:10:43

96	3207.000	LSE	11:04:05
494	3207.000	LSE	11:04:05
92	3207.000	CHIX	11:04:05
72	3207.000	CHIX	11:03:58
12	3207.000	CHIX	11:03:58
14	3207.500	BATE	11:02:36
95	3207.500	BATE	11:02:36
92	3211.000	CHIX	11:02:01
338	3211.500	LSE	11:01:57
352	3211.500	LSE	11:01:57
118	3212.000	BATE	11:01:56
84	3212.000	CHIX	11:01:56
611	3212.000	LSE	11:01:56
120	3212.000	BATE	11:01:56
13	3212.000	CHIX	11:01:56
52	3212.000	LSE	11:01:56
84	3212.000	CHIX	11:01:56
3	3211.500	CHIX	11:00:50
100	3211.500	CHIX	11:00:50
579	3211.000	LSE	10:59:34
127	3211.000	LSE	10:59:34
384	3209.000	LSE	10:58:35
210	3209.000	LSE	10:58:35
114	3209.000	BATE	10:58:35
93	3209.000	CHIX	10:58:35
606	3209.000	LSE	10:58:35
92	3209.000	CHIX	10:58:35
81	3208.000	CHIX	10:56:08
36	3208.000	CHIX	10:56:08
209	3207.500	LSE	10:56:02
500	3207.500	LSE	10:56:02
482	3208.000	LSE	10:54:35
160	3208.000	LSE	10:54:35
12	3208.000	LSE	10:54:35
95	3208.000	CHIX	10:54:35
101	3207.000	BATE	10:53:03
82	3207.000	CHIX	10:53:03
235	3208.500	LSE	10:52:46
416	3208.500	LSE	10:52:46
690	3209.500	LSE	10:52:02

104	3217.500	CHIX	15:10:41
52	3217.500	CHIX	15:10:41
1	3216.500	BATE	15:10:16
97	3216.500	CHIX	15:10:13
89	3216.500	CHIX	15:10:13
718	3217.000	LSE	15:10:01
2	3218.000	CHIX	15:09:38
60	3218.000	CHIX	15:09:35
46	3218.000	CHIX	15:09:35
115	3218.000	BATE	15:09:35
391	3218.500	LSE	15:09:28
35	3218.500	BATE	15:09:28
250	3218.500	LSE	15:09:28
100	3218.500	BATE	15:09:28
702	3218.500	LSE	15:09:28
120	3218.500	BATE	15:09:28
75	3218.500	BATE	15:09:28
35	3218.500	BATE	15:09:28
262	3219.000	LSE	15:09:26
5	3219.000	LSE	15:09:26
1	3219.000	CHIX	15:09:10
100	3219.000	CHIX	15:09:10
100	3219.000	CHIX	15:09:10
92	3219.000	CHIX	15:09:10
43	3219.000	CHIX	15:09:10
8	3219.000	CHIX	15:09:10
734	3218.500	LSE	15:08:33
127	3218.500	BATE	15:08:28
1	3219.000	CHIX	15:08:28
301	3219.000	CHIX	15:08:28
584	3218.000	LSE	15:07:55
95	3218.500	CHIX	15:07:32
91	3218.500	CHIX	15:07:09
4	3216.500	LSE	15:06:05
661	3216.500	LSE	15:06:05
94	3217.000	CHIX	15:06:05
42	3218.000	CHIX	15:05:46
98	3218.000	CHIX	15:05:46
122	3219.000	BATE	15:05:42
139	3219.500	LSE	15:05:42
559	3219.500	LSE	15:05:42
711	3220.000	LSE	15:05:42
119	3220.000	BATE	15:05:42
97	3220.000	CHIX	15:05:42
20	3220.000	CHIX	15:04:53
94	3219.500	CHIX	15:04:42
124	3220.000	BATE	15:04:41
120	3220.500	BATE	15:04:41

577	3221.000	LSE	15:04:35
250	3221.500	LSE	15:04:33
278	3221.500	LSE	15:04:33
82	3221.500	LSE	15:04:33
150	3221.500	CHIX	15:04:33
11	3221.500	CHIX	15:04:33
75	3221.500	CHIX	15:04:33
250	3221.500	LSE	15:04:22
121	3221.500	LSE	15:04:22
84	3220.500	CHIX	15:03:37
7	3220.500	CHIX	15:03:37
1	3220.500	CHIX	15:03:35
46	3221.000	CHIX	15:03:31
54	3221.000	CHIX	15:03:31
160	3221.000	CHIX	15:03:31
502	3221.000	LSE	15:03:31
74	3221.000	LSE	15:03:31
100	3220.000	BATE	15:03:06
659	3220.500	LSE	15:02:44
106	3220.500	BATE	15:02:44
152	3221.000	CHIX	15:02:40
4	3220.500	BATE	15:02:40
290	3221.000	LSE	15:02:24
294	3221.000	LSE	15:02:24
144	3222.000	CHIX	15:02:10
1	3221.500	CHIX	15:02:10
7	3221.500	CHIX	15:01:53
573	3221.500	LSE	15:01:50
57	3221.500	LSE	15:01:50
58	3222.500	BATE	15:01:45
142	3222.500	BATE	15:01:45
58	3222.500	BATE	15:01:45
41	3222.500	CHIX	15:01:45
45	3222.500	CHIX	15:01:45
5	3222.500	CHIX	15:01:45
749	3222.250	LSE	15:01:45
632	3223.000	LSE	15:01:36
102	3223.000	BATE	15:01:36
86	3223.000	BATE	15:01:36
55	3223.000	BATE	15:01:36
184	3223.500	CHIX	15:01:27
86	3223.500	CHIX	15:01:27
87	3223.500	BATE	15:01:27
1	3223.000	CHIX	15:01:16
617	3222.750	LSE	15:01:14
1211	3221.750	LSE	15:00:54
41	3222.000	CHIX	15:00:38
42	3222.000	CHIX	15:00:38

610	3221.500	LSE	14:55:10
84	3220.500	CHIX	14:54:51
94	3220.500	CHIX	14:54:51
34	3221.000	CHIX	14:54:50
9	3221.000	CHIX	14:54:50
630	3221.000	LSE	14:54:37
190	3221.000	CHIX	14:54:13
111	3221.000	BATE	14:54:13
1	3221.500	CHIX	14:54:12
5	3221.500	CHIX	14:54:12
102	3221.500	LSE	14:54:11
507	3221.500	LSE	14:54:11
68	3221.500	BATE	14:53:47
7	3221.500	BATE	14:53:47
97	3221.500	CHIX	14:53:44
104	3221.500	BATE	14:53:44
612	3221.750	LSE	14:53:44
27	3221.000	CHIX	14:52:58
52	3221.000	CHIX	14:52:58
36	3221.000	CHIX	14:52:58
629	3221.500	LSE	14:52:50
660	3222.000	LSE	14:52:50
85	3222.000	CHIX	14:52:26
6	3221.500	CHIX	14:52:26
110	3221.500	BATE	14:52:26
114	3222.000	BATE	14:52:26
116	3222.000	BATE	14:52:26
118	3222.000	CHIX	14:52:26
637	3222.750	LSE	14:52:16
1	3223.000	CHIX	14:52:16
114	3223.500	CHIX	14:52:16
634	3222.750	LSE	14:52:07
124	3222.500	BATE	14:51:41
668	3222.750	LSE	14:51:24
119	3223.000	CHIX	14:51:24
46	3222.500	CHIX	14:51:08
601	3222.250	LSE	14:51:06
680	3221.750	LSE	14:51:00
60	3222.000	CHIX	14:50:55
24	3222.000	CHIX	14:50:34
200	3221.500	CHIX	14:50:34
1	3221.500	CHIX	14:50:34
101	3221.500	BATE	14:50:28
580	3221.750	LSE	14:50:26
178	3222.500	CHIX	14:50:09
1009	3221.750	LSE	14:50:08
633	3221.500	LSE	14:49:56
111	3222.000	CHIX	14:49:56

76	3222.000	CHIX	14:44:49
1118	3222.250	LSE	14:44:49
47	3219.500	BATE	14:43:57
90	3219.500	CHIX	14:43:57
55	3219.500	CHIX	14:43:57
105	3219.500	CHIX	14:43:57
57	3219.500	CHIX	14:43:57
612	3219.500	LSE	14:43:54
108	3220.000	CHIX	14:43:29
638	3219.000	LSE	14:43:05
119	3219.000	BATE	14:42:51
654	3219.500	LSE	14:42:51
11	3219.500	LSE	14:42:51
155	3219.500	CHIX	14:42:51
744	3219.500	LSE	14:42:31
12	3220.000	LSE	14:42:29
128	3220.000	CHIX	14:42:29
902	3220.000	LSE	14:42:29
104	3220.000	BATE	14:42:29
125	3220.500	BATE	14:42:15
90	3221.000	CHIX	14:42:02
991	3221.000	LSE	14:42:02
138	3221.000	BATE	14:42:02
111	3221.000	CHIX	14:42:02
91	3222.000	CHIX	14:41:51
688	3222.000	LSE	14:40:46
95	3222.000	CHIX	14:40:46
134	3222.000	BATE	14:40:46
82	3222.000	CHIX	14:40:46
638	3222.250	LSE	14:40:37
650	3223.000	LSE	14:40:36
758	3223.000	LSE	14:40:36
14	3223.000	CHIX	14:40:36
84	3223.000	CHIX	14:40:36
158	3223.000	BATE	14:40:36
108	3223.500	BATE	14:40:30
194	3223.500	CHIX	14:40:30
588	3223.500	LSE	14:40:30
601	3222.500	LSE	14:39:55
879	3222.500	LSE	14:39:55
57	3222.500	BATE	14:39:55
50	3222.500	BATE	14:39:55
108	3223.000	CHIX	14:39:53
131	3223.000	CHIX	14:39:53
10	3223.000	CHIX	14:39:53
8	3223.000	CHIX	14:39:53
34	3223.000	CHIX	14:39:53
13	3223.000	CHIX	14:39:53

101	3222.500	BATE	14:39:52
26	3222.500	CHIX	14:39:25
72	3222.500	CHIX	14:39:25
683	3222.500	LSE	14:39:17
3	3222.000	CHIX	14:39:07
263	3222.000	CHIX	14:39:07
666	3219.000	LSE	14:38:06
100	3219.500	CHIX	14:38:04
34	3219.500	CHIX	14:38:04
104	3219.500	CHIX	14:38:04
719	3219.500	LSE	14:37:43
72	3220.000	BATE	14:37:39
96	3220.000	BATE	14:37:39
72	3220.500	LSE	14:37:39
168	3220.500	BATE	14:37:39
587	3220.500	LSE	14:37:39
90	3220.500	LSE	14:37:39
15	3221.000	CHIX	14:37:17
675	3221.000	LSE	14:37:17
74	3221.000	CHIX	14:37:17
92	3221.000	CHIX	14:37:17
124	3221.000	BATE	14:37:17
328	3221.500	CHIX	14:37:14
45	3220.500	CHIX	14:36:01
36	3220.500	CHIX	14:36:01
135	3220.500	CHIX	14:36:01
115	3220.500	BATE	14:36:01
24	3221.000	CHIX	14:36:01
44	3221.000	CHIX	14:36:01
31	3221.000	CHIX	14:36:01
578	3221.000	LSE	14:36:01
610	3221.500	LSE	14:36:00
1119	3221.750	LSE	14:35:56
124	3221.000	BATE	14:35:45
671	3221.500	LSE	14:35:45
38	3221.500	CHIX	14:35:45
60	3221.500	CHIX	14:35:45
108	3221.500	BATE	14:35:45
86	3221.500	CHIX	14:35:45
118	3222.000	BATE	14:35:17
105	3222.000	BATE	14:35:17
252	3222.000	CHIX	14:35:17
341	3222.000	LSE	14:35:17
376	3222.000	LSE	14:35:17
159	3222.000	LSE	14:35:17
527	3222.000	LSE	14:35:17
137	3221.500	BATE	14:34:54
719	3221.500	LSE	14:34:54

250	3219.000	LSE	14:31:05
66	3218.500	BATE	14:31:05
27	3218.500	BATE	14:31:05
8	3218.500	BATE	14:31:05
158	3218.500	CHIX	14:31:05
61	3219.000	LSE	14:31:05
655	3219.000	LSE	14:31:05
156	3219.000	BATE	14:31:05
117	3219.500	BATE	14:31:04
87	3219.500	CHIX	14:31:04
598	3219.500	LSE	14:30:36
123	3220.000	BATE	14:30:36
200	3220.500	CHIX	14:30:33
119	3220.500	CHIX	14:30:33
124	3220.500	BATE	14:30:33
660	3220.500	LSE	14:30:33
239	3220.500	LSE	14:30:25
228	3220.500	LSE	14:30:25
112	3220.500	LSE	14:30:25
601	3221.000	LSE	14:30:25
863	3220.500	LSE	14:30:11
111	3220.500	CHIX	14:30:11
90	3220.500	CHIX	14:30:11
250	3221.000	LSE	14:30:10
280	3221.000	LSE	14:30:10
39	3221.000	BATE	14:30:10
24	3221.000	BATE	14:30:10
41	3221.000	BATE	14:30:10
145	3221.500	LSE	14:30:10
752	3221.500	LSE	14:30:10
86	3221.500	CHIX	14:30:10
95	3222.000	CHIX	14:30:04
92	3221.500	CHIX	14:29:49
25	3220.500	BATE	14:29:02
116	3220.500	BATE	14:29:02
101	3221.000	CHIX	14:29:02
586	3221.000	LSE	14:29:02
359	3221.000	LSE	14:29:02
776	3221.500	LSE	14:28:59
382	3221.500	LSE	14:28:59
200	3222.000	CHIX	14:28:54
25	3221.500	CHIX	14:28:50
107	3220.500	BATE	14:28:31
213	3221.000	CHIX	14:27:43
71	3221.000	CHIX	14:27:43
805	3219.000	LSE	14:26:42
100	3219.000	BATE	14:26:42
168	3219.000	BATE	14:26:42

613	3219.500	LSE	14:26:38
69	3219.500	LSE	14:26:38
10	3219.500	BATE	14:26:38
870	3220.000	LSE	14:26:38
151	3219.500	CHIX	14:26:38
37	3219.500	BATE	14:26:38
70	3219.500	CHIX	14:26:38
178	3219.500	CHIX	14:26:38
71	3219.500	BATE	14:26:38
66	3218.500	LSE	14:25:04
250	3218.500	LSE	14:25:04
260	3218.500	LSE	14:25:04
206	3218.500	CHIX	14:25:04
767	3215.500	LSE	14:22:32
170	3215.500	LSE	14:22:32
118	3215.500	BATE	14:22:32
93	3216.500	CHIX	14:22:20
120	3216.500	CHIX	14:22:20
995	3216.500	LSE	14:22:20
48	3216.500	BATE	14:22:20
60	3216.500	BATE	14:22:20
100	3217.000	CHIX	14:21:59
1	3217.000	CHIX	14:21:59
5	3217.000	CHIX	14:21:37
1	3217.000	CHIX	14:21:20
112	3217.000	CHIX	14:21:20
2	3216.500	CHIX	14:20:28
293	3215.500	LSE	14:19:20
464	3215.500	LSE	14:19:20
3	3215.500	CHIX	14:19:20
124	3215.500	BATE	14:19:20
114	3215.500	CHIX	14:19:20
34	3215.500	CHIX	14:19:20
46	3215.500	BATE	14:19:20
93	3215.500	CHIX	14:19:20
6	3215.500	CHIX	14:19:20
65	3215.500	BATE	14:19:20
109	3215.500	CHIX	14:19:20
119	3215.500	CHIX	14:17:11
620	3214.000	LSE	14:15:36
631	3214.500	LSE	14:14:30
98	3214.500	CHIX	14:14:30
85	3214.500	CHIX	14:14:30
124	3214.500	BATE	14:14:30
747	3215.000	LSE	14:14:29
51	3215.000	CHIX	14:14:29
129	3215.000	CHIX	14:14:29
15	3215.000	CHIX	14:14:29

684	3215.000	LSE	14:13:19
657	3215.000	LSE	14:13:19
53	3215.000	BATE	14:13:19
57	3215.000	BATE	14:13:19
89	3215.500	CHIX	14:12:50
2	3215.500	CHIX	14:10:49
113	3215.500	BATE	14:10:39
92	3216.000	CHIX	14:10:39
136	3216.000	CHIX	14:10:39
40	3216.000	BATE	14:10:39
984	3216.000	LSE	14:10:39
73	3216.000	BATE	14:10:39
114	3216.000	BATE	14:10:39
127	3216.500	BATE	14:10:39
656	3216.500	LSE	14:09:41
91	3216.000	CHIX	14:09:39
9	3216.000	CHIX	14:07:48
187	3216.000	CHIX	14:07:48
115	3216.000	BATE	14:06:21
94	3216.000	CHIX	14:06:21
85	3216.000	CHIX	14:06:21
718	3216.000	LSE	14:06:21
82	3216.500	CHIX	14:06:04
129	3216.000	CHIX	14:05:28
103	3215.500	LSE	14:04:39
176	3215.500	LSE	14:04:39
402	3215.500	LSE	14:04:30
115	3216.000	CHIX	14:04:17
86	3215.000	CHIX	14:03:06
609	3215.000	LSE	14:03:06
111	3215.000	BATE	14:03:06
86	3216.500	CHIX	14:00:39
104	3218.000	BATE	14:00:32
666	3218.000	LSE	14:00:27
90	3218.500	CHIX	14:00:27
897	3219.000	LSE	14:00:22
135	3219.000	BATE	14:00:22
535	3219.500	LSE	14:00:14
260	3219.500	LSE	14:00:14
97	3219.500	CHIX	14:00:14
117	3219.500	BATE	14:00:14
107	3219.500	CHIX	14:00:14
12	3220.000	CHIX	13:59:36
121	3220.000	CHIX	13:59:36
119	3219.500	CHIX	13:58:22
200	3219.000	LSE	13:57:11
105	3219.000	LSE	13:57:11
46	3219.500	LSE	13:56:11

647	3219.500	LSE	13:39:25
81	3219.500	CHIX	13:39:25
94	3219.500	CHIX	13:39:25
102	3219.500	BATE	13:39:25
105	3220.000	BATE	13:39:20
651	3220.000	LSE	13:39:20
116	3221.000	BATE	13:38:45
89	3221.000	CHIX	13:38:45
931	3221.000	LSE	13:38:45
594	3221.000	LSE	13:35:51
592	3221.000	LSE	13:35:51
120	3221.000	BATE	13:35:51
123	3221.000	BATE	13:35:51
85	3221.000	CHIX	13:35:51
250	3221.500	LSE	13:35:49
150	3221.500	CHIX	13:35:49
290	3221.500	LSE	13:35:49
147	3221.500	CHIX	13:35:49
606	3221.500	LSE	13:34:49
1116	3221.000	LSE	13:33:44
93	3221.000	CHIX	13:33:44
92	3221.000	CHIX	13:33:10
1107	3221.000	LSE	13:33:10
97	3221.000	CHIX	13:33:10
102	3221.000	CHIX	13:33:10
232	3219.500	CHIX	13:31:43
704	3219.500	LSE	13:31:43
122	3219.500	BATE	13:31:43
102	3219.500	BATE	13:30:28
599	3220.000	LSE	13:29:56
631	3220.000	LSE	13:29:56
83	3220.500	CHIX	13:29:31
106	3220.500	BATE	13:29:31
84	3220.500	CHIX	13:29:31
200	3221.000	LSE	13:29:18
13	3221.500	CHIX	13:29:18
131	3221.500	CHIX	13:29:18
1232	3221.000	LSE	13:27:13
122	3221.000	BATE	13:27:13
505	3221.000	CHIX	13:27:13
120	3221.000	BATE	13:27:13
105	3221.500	BATE	13:27:10
108	3220.000	LSE	13:23:25
276	3220.000	LSE	13:23:25
114	3220.000	LSE	13:23:25
70	3220.000	LSE	13:23:25
364	3219.500	LSE	13:22:45
919	3219.000	LSE	13:20:31

79	3219.500	CHIX	13:00:48
121	3219.500	BATE	12:59:48
488	3219.500	LSE	12:59:48
91	3220.000	CHIX	12:59:48
162	3219.500	LSE	12:59:39
131	3219.500	CHIX	12:57:06
156	3219.500	LSE	12:57:05
62	3219.500	LSE	12:56:12
200	3219.500	LSE	12:56:12
220	3219.500	LSE	12:56:12
119	3219.500	BATE	12:56:12
478	3220.000	LSE	12:56:12
126	3220.000	LSE	12:56:12
80	3220.000	CHIX	12:56:12
123	3220.000	CHIX	12:54:15
111	3220.500	BATE	12:54:10
62	3221.000	BATE	12:54:08
82	3221.000	BATE	12:54:08
378	3221.000	LSE	12:53:41
98	3221.000	CHIX	12:53:41
198	3221.000	LSE	12:53:41
439	3221.000	LSE	12:52:13
200	3221.000	LSE	12:52:13
91	3221.000	CHIX	12:52:13
589	3221.000	LSE	12:52:13
92	3221.000	CHIX	12:52:13
63	3220.000	LSE	12:49:53
692	3220.500	LSE	12:49:53
67	3221.000	BATE	12:49:49
36	3221.000	BATE	12:49:49
95	3221.000	CHIX	12:49:49
111	3221.000	CHIX	12:49:49
7	3221.000	BATE	12:49:49
111	3221.000	CHIX	12:49:49
121	3221.000	BATE	12:49:49
819	3221.000	LSE	12:49:49
1	3220.500	CHIX	12:46:40
104	3221.000	CHIX	12:46:40
1	3220.500	CHIX	12:46:40
99	3221.000	CHIX	12:45:55
101	3221.000	CHIX	12:45:55
94	3221.000	CHIX	12:45:55
157	3221.000	BATE	12:45:55
120	3221.000	CHIX	12:45:55
595	3221.000	LSE	12:45:55
592	3219.000	LSE	12:40:55
97	3219.000	CHIX	12:40:55
91	3219.000	CHIX	12:40:55

662	3219.000	LSE	12:39:40
119	3219.500	BATE	12:39:36
89	3219.500	CHIX	12:39:36
620	3220.000	LSE	12:38:37
87	3220.000	CHIX	12:38:37
583	3220.000	LSE	12:38:37
105	3220.000	BATE	12:38:37
110	3220.000	LSE	12:37:36
876	3220.500	LSE	12:36:56
20	3220.500	BATE	12:36:56
85	3220.500	BATE	12:36:56
102	3220.500	BATE	12:36:56
200	3221.000	LSE	12:36:55
105	3221.000	BATE	12:36:55
200	3221.000	LSE	12:36:13
682	3221.000	LSE	12:36:13
75	3221.000	CHIX	12:35:02
170	3221.000	CHIX	12:35:02
100	3220.000	CHIX	12:33:12
33	3220.000	CHIX	12:33:12
128	3220.000	CHIX	12:32:50
26	3220.000	CHIX	12:32:50
82	3218.500	CHIX	12:31:27
117	3218.500	CHIX	12:29:05
597	3218.500	LSE	12:29:05
633	3219.000	LSE	12:28:48
99	3219.000	CHIX	12:28:48
95	3219.000	CHIX	12:28:48
101	3219.000	BATE	12:28:48
119	3219.000	BATE	12:26:27
86	3219.500	CHIX	12:25:14
85	3219.500	CHIX	12:25:14
585	3220.000	LSE	12:25:10
85	3220.500	CHIX	12:22:45
124	3220.500	BATE	12:22:45
90	3220.500	CHIX	12:22:45
89	3221.000	CHIX	12:22:16
407	3221.000	LSE	12:22:16
247	3221.000	LSE	12:22:16
123	3221.000	BATE	12:22:16
101	3221.000	BATE	12:22:16
1	3221.500	CHIX	12:21:18
84	3221.500	CHIX	12:21:18
682	3221.500	LSE	12:20:25
694	3221.500	LSE	12:20:25
123	3220.000	BATE	12:18:50
602	3220.000	LSE	12:18:50
86	3220.500	CHIX	12:18:00

48	3221.000	BATE	12:02:00
58	3221.000	BATE	12:02:00
622	3219.000	LSE	12:00:43
86	3216.500	CHIX	11:59:37
663	3217.000	LSE	11:59:37
36	3217.000	LSE	11:59:37
122	3217.000	BATE	11:59:37
240	3217.500	LSE	11:59:14
97	3217.500	CHIX	11:59:14
88	3217.500	CHIX	11:59:14
120	3217.500	CHIX	11:59:14
97	3216.500	CHIX	11:57:47
694	3217.000	LSE	11:57:47
592	3216.500	LSE	11:55:12
102	3216.500	BATE	11:55:12
181	3216.500	CHIX	11:55:12
250	3216.500	LSE	11:55:12
280	3216.500	LSE	11:55:12
147	3216.500	LSE	11:55:12
116	3216.500	BATE	11:55:12
520	3216.500	LSE	11:55:12
115	3216.500	BATE	11:55:12
453	3216.500	LSE	11:55:12
78	3217.000	LSE	11:54:27
250	3217.000	LSE	11:54:27
113	3217.000	CHIX	11:54:27
39	3217.000	CHIX	11:54:27
1	3217.000	CHIX	11:52:10
1	3217.000	CHIX	11:52:00
121	3216.000	CHIX	11:50:05
676	3216.500	LSE	11:50:04
184	3216.500	BATE	11:50:04
101	3216.500	CHIX	11:50:04
22	3216.500	CHIX	11:50:04
236	3214.500	LSE	11:48:31
98	3214.500	CHIX	11:48:31
1	3214.500	CHIX	11:46:09
96	3214.500	CHIX	11:46:09
23	3214.500	CHIX	11:46:07
33	3214.500	CHIX	11:46:07
2	3214.500	CHIX	11:46:07
98	3215.000	CHIX	11:44:07
83	3215.500	LSE	11:43:59
115	3215.000	BATE	11:43:59
500	3215.500	LSE	11:43:59
131	3215.500	LSE	11:43:59
47	3215.500	CHIX	11:43:59
100	3215.500	CHIX	11:43:59

98	3213.500	CHIX	11:25:42
87	3214.000	CHIX	11:22:15
660	3214.000	LSE	11:22:15
128	3214.000	CHIX	11:22:15
592	3214.500	LSE	11:22:04
105	3212.000	CHIX	11:20:07
124	3212.000	BATE	11:20:07
592	3212.500	LSE	11:20:07
110	3212.500	BATE	11:20:07
120	3212.500	BATE	11:20:07
105	3212.500	CHIX	11:20:07
398	3212.500	LSE	11:18:34
207	3212.500	LSE	11:18:34
94	3212.000	CHIX	11:18:34
103	3212.500	CHIX	11:18:34
160	3212.500	BATE	11:18:34
140	3213.000	CHIX	11:18:18
658	3210.500	LSE	11:16:38
106	3211.000	CHIX	11:16:38
106	3211.000	BATE	11:16:38
660	3211.000	LSE	11:14:38
239	3211.000	LSE	11:14:38
724	3211.000	LSE	11:14:38
123	3211.500	CHIX	11:14:12
1	3211.000	CHIX	11:14:04
78	3211.000	CHIX	11:14:04
9	3211.000	CHIX	11:14:04
90	3209.000	CHIX	11:12:17
96	3209.000	CHIX	11:12:17
107	3209.000	BATE	11:12:17
293	3209.000	LSE	11:12:17
254	3209.000	LSE	11:12:17
178	3209.000	LSE	11:12:17
661	3208.500	LSE	11:10:16
104	3208.500	BATE	11:10:16
91	3208.500	CHIX	11:10:16
12	3208.500	CHIX	11:10:16
81	3208.500	CHIX	11:10:16
279	3209.000	CHIX	11:09:03
44	3209.000	CHIX	11:09:03
45	3206.500	BATE	11:05:38
12	3206.500	BATE	11:05:38
289	3206.500	LSE	11:05:38
184	3206.500	LSE	11:05:38
153	3206.500	LSE	11:05:38
26	3206.500	BATE	11:05:38
38	3206.500	BATE	11:05:32
6	3207.000	CHIX	11:04:05

594	3209.500	LSE	10:49:14
89	3210.500	CHIX	10:47:22
102	3211.500	BATE	10:47:15
688	3212.500	LSE	10:46:38
120	3213.500	CHIX	10:46:26
52	3213.000	CHIX	10:46:26
45	3213.000	CHIX	10:46:26
87	3213.000	CHIX	10:46:26
378	3213.500	LSE	10:46:26
273	3213.500	LSE	10:46:26
117	3213.500	BATE	10:46:26
121	3212.000	LSE	10:43:08
250	3212.000	LSE	10:43:08
247	3212.000	LSE	10:43:08
15	3211.500	CHIX	10:43:08
106	3211.500	BATE	10:43:08
67	3211.500	CHIX	10:43:08
577	3212.000	LSE	10:43:08
67	3212.500	CHIX	10:42:58
22	3212.500	CHIX	10:42:58
211	3212.500	CHIX	10:42:58
9	3211.500	CHIX	10:41:45
105	3210.500	BATE	10:41:20
589	3210.500	LSE	10:41:13
600	3210.000	LSE	10:40:31
121	3210.000	BATE	10:40:31
88	3210.500	CHIX	10:40:31
702	3209.500	LSE	10:37:21
83	3209.500	CHIX	10:37:21
192	3209.500	CHIX	10:37:21
594	3209.500	LSE	10:37:21
106	3208.500	BATE	10:35:55
271	3209.500	LSE	10:35:55
144	3209.500	LSE	10:35:55
193	3209.500	LSE	10:35:55
100	3209.500	CHIX	10:35:55
99	3210.000	CHIX	10:33:31
113	3211.000	BATE	10:32:22
1	3211.500	CHIX	10:32:20
622	3211.500	LSE	10:32:20
81	3211.500	CHIX	10:32:20
117	3212.500	BATE	10:32:10
86	3213.000	CHIX	10:32:08
87	3213.500	CHIX	10:31:25
1	3213.500	CHIX	10:31:25
115	3213.500	BATE	10:31:25
415	3214.000	LSE	10:30:57
230	3214.000	LSE	10:30:57

104	3219.500	CHIX	10:16:06
611	3220.000	LSE	10:16:06
607	3220.000	LSE	10:16:06
102	3220.000	BATE	10:16:06
122	3220.500	CHIX	10:15:56
386	3220.500	LSE	10:14:55
468	3220.500	LSE	10:14:55
57	3220.500	LSE	10:14:55
94	3220.500	CHIX	10:14:23
1	3220.500	CHIX	10:14:23
1	3219.500	CHIX	10:13:01
122	3219.500	BATE	10:13:01
703	3219.500	LSE	10:13:01
86	3219.500	CHIX	10:13:01
86	3219.500	CHIX	10:13:01
693	3220.000	LSE	10:11:01
88	3220.500	BATE	10:11:01
14	3220.500	BATE	10:11:01
80	3220.500	CHIX	10:11:01
120	3220.500	CHIX	10:11:01
34	3221.000	BATE	10:10:52
11	3221.000	BATE	10:10:52
79	3221.000	BATE	10:10:52
122	3221.000	BATE	10:10:52
109	3221.500	BATE	10:10:40
145	3221.500	CHIX	10:10:30
93	3220.000	CHIX	10:07:32
587	3220.000	LSE	10:07:32
89	3220.000	CHIX	10:07:32
610	3220.000	LSE	10:06:47
18	3220.000	LSE	10:06:47
70	3220.000	CHIX	10:06:47
16	3220.000	CHIX	10:06:47
119	3218.000	LSE	10:05:19
25	3218.000	LSE	10:05:19
245	3218.000	LSE	10:05:19
96	3218.000	CHIX	10:05:19
250	3218.000	LSE	10:05:19
100	3218.000	CHIX	10:05:19
695	3218.000	LSE	10:05:19
157	3218.000	LSE	10:05:19
116	3218.500	CHIX	10:04:46
5	3218.500	CHIX	10:04:41
7	3218.500	CHIX	10:04:41
67	3217.000	BATE	10:03:50
499	3217.500	LSE	10:01:53
151	3217.500	LSE	10:01:53
3	3219.500	BATE	10:00:55

89	3219.000	CHIX	09:45:47
45	3219.000	CHIX	09:45:20
80	3219.000	CHIX	09:45:20
36	3219.000	CHIX	09:45:20
2	3219.000	CHIX	09:45:14
121	3219.000	CHIX	09:45:14
4	3218.500	CHIX	09:43:16
89	3218.500	CHIX	09:43:16
673	3218.000	LSE	09:42:18
122	3216.000	BATE	09:41:21
92	3216.000	CHIX	09:41:21
100	3217.000	BATE	09:41:03
642	3217.500	LSE	09:40:08
10	3218.500	CHIX	09:39:19
80	3218.500	CHIX	09:39:19
1	3218.000	CHIX	09:39:19
86	3218.000	CHIX	09:39:19
109	3218.000	BATE	09:39:19
46	3219.000	CHIX	09:37:48
42	3219.000	CHIX	09:37:48
704	3218.500	LSE	09:37:48
200	3219.000	CHIX	09:37:10
84	3219.000	CHIX	09:37:10
1	3219.000	CHIX	09:37:10
716	3219.000	LSE	09:36:30
108	3219.000	BATE	09:36:30
85	3216.500	CHIX	09:34:11
117	3218.000	BATE	09:33:30
99	3218.500	CHIX	09:33:30
134	3219.500	LSE	09:32:57
210	3219.000	LSE	09:32:57
65	3219.500	LSE	09:32:57
119	3219.500	LSE	09:32:57
204	3219.000	LSE	09:32:57
500	3219.000	LSE	09:32:57
99	3219.500	CHIX	09:32:57
663	3220.000	LSE	09:32:52
102	3220.000	BATE	09:32:52
119	3220.500	BATE	09:32:52
99	3220.500	CHIX	09:32:52
2	3221.500	CHIX	09:32:26
7	3221.500	CHIX	09:32:26
80	3220.500	CHIX	09:32:06
90	3220.500	CHIX	09:32:06
250	3221.500	LSE	09:31:11
270	3221.500	LSE	09:31:11
82	3221.500	LSE	09:31:11
13	3221.500	LSE	09:31:11

13	3220.500	CHIX	09:30:10
102	3220.000	BATE	09:30:06
119	3220.000	BATE	09:30:06
693	3220.000	LSE	09:30:06
1	3220.500	CHIX	09:30:05
84	3220.500	CHIX	09:30:05
92	3221.000	CHIX	09:30:00
98	3220.500	CHIX	09:29:20
140	3219.500	CHIX	09:27:51
28	3219.000	LSE	09:27:01
575	3219.000	LSE	09:27:01
621	3219.000	LSE	09:27:01
84	3219.500	CHIX	09:27:01
661	3218.500	LSE	09:26:44
119	3219.000	CHIX	09:26:11
551	3214.500	LSE	09:23:54
112	3214.500	BATE	09:23:54
65	3214.500	LSE	09:23:54
82	3214.500	CHIX	09:23:54
1	3215.000	CHIX	09:23:54
94	3215.000	CHIX	09:23:54
81	3214.000	CHIX	09:21:45
62	3214.000	CHIX	09:21:45
37	3214.000	CHIX	09:21:45
2	3214.500	BATE	09:21:44
108	3214.500	BATE	09:21:44
677	3215.000	LSE	09:21:44
104	3215.500	BATE	09:21:44
138	3216.000	CHIX	09:21:42
577	3216.500	LSE	09:19:42
104	3213.500	CHIX	09:18:09
138	3214.000	CHIX	09:18:09
105	3213.500	BATE	09:18:09
611	3214.000	LSE	09:18:09
672	3214.000	LSE	09:18:09
124	3212.500	BATE	09:16:14
85	3213.500	CHIX	09:16:12
154	3213.500	CHIX	09:16:12
366	3214.000	LSE	09:16:03
250	3214.000	LSE	09:16:03
122	3214.000	LSE	09:16:03
697	3214.000	LSE	09:16:03
122	3214.000	BATE	09:16:03
20	3214.500	LSE	09:16:00
84	3214.500	CHIX	09:16:00
13	3214.500	CHIX	09:16:00
140	3214.500	CHIX	09:15:27
104	3213.000	CHIX	09:13:59

110	3214.000	BATE	09:13:01
636	3215.000	LSE	09:13:00
585	3214.500	LSE	09:12:00
18	3214.500	CHIX	09:12:00
78	3214.500	CHIX	09:12:00
40	3214.500	BATE	09:12:00
80	3214.500	CHIX	09:12:00
76	3214.500	BATE	09:12:00
99	3214.500	CHIX	09:10:32
92	3214.500	CHIX	09:10:32
8	3214.500	BATE	09:10:32
713	3214.500	LSE	09:10:32
99	3214.500	BATE	09:10:32
35	3216.000	CHIX	09:10:26
83	3216.000	CHIX	09:10:26
1	3215.500	CHIX	09:10:26
28	3215.500	CHIX	09:09:20
58	3215.500	CHIX	09:09:20
103	3213.000	BATE	09:08:30
576	3213.000	LSE	09:08:30
630	3212.500	LSE	09:07:35
119	3215.000	BATE	09:06:12
100	3216.000	CHIX	09:06:11
42	3216.500	BATE	09:06:10
674	3216.500	LSE	09:05:48
175	3217.500	CHIX	09:05:48
80	3217.000	CHIX	09:05:48
93	3217.000	CHIX	09:05:48
588	3217.500	LSE	09:05:48
92	3217.500	CHIX	09:05:03
107	3217.500	BATE	09:05:02
509	3217.500	LSE	09:04:24
179	3217.500	LSE	09:04:23
591	3218.500	LSE	09:03:22
42	3218.500	LSE	09:03:16
119	3219.500	CHIX	09:03:05
82	3219.500	CHIX	09:03:05
100	3219.000	BATE	09:03:05
618	3220.000	LSE	09:02:36
644	3220.000	LSE	09:02:36
115	3220.500	BATE	09:02:15
192	3221.000	CHIX	09:02:13
629	3221.000	LSE	09:02:13
116	3221.000	BATE	09:02:13
35	3221.000	CHIX	09:02:13
48	3221.000	CHIX	09:02:13
624	3220.000	LSE	09:00:11
66	3220.000	BATE	09:00:11

250	3210.000	LSE	08:42:01
92	3210.000	CHIX	08:42:01
74	3211.000	BATE	08:40:18
86	3211.500	CHIX	08:40:18
712	3211.500	LSE	08:40:18
88	3211.500	CHIX	08:40:18
13	3211.000	BATE	08:40:18
27	3211.000	BATE	08:40:18
22	3211.500	CHIX	08:40:18
76	3212.500	BATE	08:39:24
45	3212.500	BATE	08:39:24
92	3213.000	CHIX	08:39:24
250	3214.000	LSE	08:37:53
290	3214.000	LSE	08:37:53
171	3214.000	LSE	08:37:53
111	3214.000	CHIX	08:37:53
98	3214.000	CHIX	08:37:53
82	3214.000	CHIX	08:37:53
101	3214.500	BATE	08:37:04
106	3215.000	BATE	08:37:04
47	3216.000	LSE	08:37:04
658	3216.000	LSE	08:37:04
252	3216.000	LSE	08:36:03
148	3216.000	LSE	08:36:03
38	3216.000	CHIX	08:36:03
49	3216.000	CHIX	08:36:03
263	3216.000	LSE	08:35:04
97	3216.500	CHIX	08:35:04
92	3218.000	CHIX	08:34:29
43	3218.500	BATE	08:34:25
76	3218.500	BATE	08:34:18
50	3219.500	CHIX	08:34:13
38	3219.500	CHIX	08:34:13
83	3219.500	CHIX	08:34:13
117	3220.000	BATE	08:34:13
609	3221.000	LSE	08:34:10
365	3221.000	LSE	08:33:29
250	3221.000	LSE	08:33:29
402	3221.000	LSE	08:33:29
266	3221.000	LSE	08:33:29
85	3219.000	CHIX	08:32:04
594	3219.500	LSE	08:31:58
88	3223.500	CHIX	08:31:43
387	3224.000	LSE	08:31:43
227	3224.000	LSE	08:31:43
114	3224.000	BATE	08:31:43
662	3224.500	LSE	08:31:17
166	3225.000	LSE	08:30:52

413	3225.000	LSE	08:30:52
12	3225.500	CHIX	08:30:52
91	3225.500	CHIX	08:30:52
27	3225.500	CHIX	08:30:50
56	3225.500	CHIX	08:30:50
618	3226.000	LSE	08:30:37
110	3228.000	BATE	08:29:47
69	3228.000	BATE	08:29:47
22	3228.000	BATE	08:29:47
20	3228.000	BATE	08:29:47
108	3228.000	BATE	08:29:47
598	3228.250	LSE	08:29:43
85	3228.500	CHIX	08:29:43
141	3228.500	LSE	08:29:43
479	3228.500	LSE	08:29:43
94	3228.500	CHIX	08:29:43
98	3228.500	CHIX	08:29:43
79	3229.000	CHIX	08:29:40
26	3229.500	CHIX	08:29:40
3	3229.500	CHIX	08:29:40
97	3229.500	CHIX	08:27:06
94	3229.500	CHIX	08:27:06
591	3231.000	LSE	08:26:54
597	3231.000	LSE	08:26:03
115	3231.000	BATE	08:26:03
91	3231.000	CHIX	08:26:03
103	3231.500	BATE	08:25:43
99	3231.500	CHIX	08:25:43
86	3231.500	CHIX	08:25:43
100	3232.000	CHIX	08:25:26
493	3231.500	LSE	08:24:07
156	3231.500	LSE	08:24:07
102	3231.500	BATE	08:24:07
115	3231.500	BATE	08:24:07
504	3231.500	LSE	08:24:07
114	3231.500	BATE	08:24:07
107	3231.500	LSE	08:24:07
34	3231.000	CHIX	08:24:07
88	3231.000	CHIX	08:24:07
41	3231.000	CHIX	08:24:07
19	3231.000	CHIX	08:24:07
84	3231.000	CHIX	08:22:45
81	3230.500	CHIX	08:22:45
82	3230.500	CHIX	08:22:45
88	3233.000	CHIX	08:22:08
97	3233.000	CHIX	08:22:08
578	3233.500	LSE	08:22:08
632	3229.000	LSE	08:20:47