British American Tobacco p.l.c 6-K, filed Apr 14, 2022

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

6-K 2022-04-14 For: 2022-04-14

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on April 14, 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 14, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	13 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3277.00p
Lowest price paid per share (pence):	3255.50p
Volume weighted average price paid per share (pence):	3267.3200p

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	13/04/2022	340,000	3,267.2457	LSE
British American Tobacco p.l.c.	GB0002875804	13/04/2022	77,000	3,267.5393	CHIX
British American Tobacco p.l.c.	GB0002875804	13/04/2022	43,000	3,267.5142	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
18	3269.000	CHIX	16:22:55
33	3268.500	CHIX	16:22:37
53	3268.500	LSE	16:22:11
233	3268.500	LSE	16:22:11
138	3268.500	LSE	16:22:11
1135	3268.500	LSE	16:22:11
128	3268.500	BATE	16:22:11
227	3268.500	CHIX	16:22:11
42	3268.500	CHIX	16:22:11
43	3268.500	CHIX	16:22:11
127	3268.000	CHIX	16:21:10
1	3268.000	CHIX	16:21:10
1	3268.000	CHIX	16:21:10
1	3268.000	CHIX	16:21:10
270	3267.500	LSE	16:21:10
30	3267.500	BATE	16:21:06
71	3267.500	BATE	16:21:06
5	3267.500	BATE	16:21:03
295	3267.500	LSE	16:21:01
86	3267.500	CHIX	16:20:48
175	3267.500	BATE	16:20:48
140	3267.500	CHIX	16:20:48
155	3268.000	LSE	16:20:45
241	3268.000	LSE	16:20:45
250	3268.000	LSE	16:20:45
395	3268.000	LSE	16:20:45
175	3268.000	LSE	16:20:45
561	3267.500	LSE	16:20:16
100	3267.500	BATE	16:20:16
95	3268.000	CHIX	16:20:14
273	3268.000	CHIX	16:20:14
871	3268.500	LSE	16:20:13
372	3268.500	LSE	16:20:13
111	3268.500	BATE	16:20:13
87	3267.000	CHIX	16:19:08

116	3267.000	BATE	16:19:07
52	3267.500	LSE	16:19:07
224	3267.500	LSE	16:19:07
117	3267.500	LSE	16:19:07
1219	3267.500	LSE	16:19:07
99	3267.500	LSE	16:19:07
152	3267.500	BATE	16:18:51
1	3267.500	BATE	16:18:47
2	3267.500	CHIX	16:18:45
81	3267.500	CHIX	16:18:45
94	3267.500	CHIX	16:18:44
7	3267.500	CHIX	16:18:44
93	3267.500	CHIX	16:18:44
87	3268.000	CHIX	16:17:44
1	3268.000	CHIX	16:17:44
45	3268.000	LSE	16:17:44
645	3268.000	LSE	16:17:44
639	3268.500	LSE	16:17:44
124	3268.500	BATE	16:17:44
64	3269.000	CHIX	16:17:27
91	3269.000	CHIX	16:17:27
101	3269.000	BATE	16:17:27
94	3268.500	CHIX	16:17:14
597	3268.500	LSE	16:17:08
91	3268.500	CHIX	16:16:55
227	3269.000	LSE	16:16:54
241	3269.000	LSE	16:16:54
150	3269.000	CHIX	16:16:40
104	3269.000	CHIX	16:16:40
613	3269.000	LSE	16:16:40
85	3269.000	BATE	16:16:40
35	3269.000	BATE	16:16:40
631	3270.000	LSE	16:15:44
26	3270.000	BATE	16:15:44
88	3270.000	BATE	16:15:44
233	3270.500	LSE	16:15:26
137	3270.500	LSE	16:15:26
241	3270.500	LSE	16:15:26
127	3270.500	CHIX	16:15:26
1099	3271.000	LSE	16:15:13
88	3271.000	CHIX	16:15:09

305	3271.000	CHIX	16:15:08
263	3271.000	BATE	16:15:08
210	3270.500	LSE	16:13:31
220	3270.500	LSE	16:13:31
233	3270.500	LSE	16:13:31
5	3270.500	LSE	16:13:31
119	3270.000	BATE	16:13:31
88	3271.000	CHIX	16:13:20
63	3271.000	CHIX	16:13:20
38	3271.000	CHIX	16:13:20
84	3271.000	CHIX	16:13:20
596	3271.000	LSE	16:12:59
151	3271.500	CHIX	16:12:57
127	3271.500	BATE	16:12:57
650	3271.500	LSE	16:12:57
156	3270.000	CHIX	16:12:19
290	3269.500	LSE	16:12:18
59	3269.500	LSE	16:12:18
313	3269.500	LSE	16:12:18
155	3269.500	LSE	16:12:18
15	3269.500	LSE	16:12:18
134	3269.500	LSE	16:12:18
95	3270.000	CHIX	16:11:38
102	3270.500	BATE	16:11:09
156	3271.000	CHIX	16:10:54
559	3271.000	LSE	16:10:54
295	3271.000	LSE	16:10:54
156	3271.000	LSE	16:10:54
147	3271.000	LSE	16:10:54
95	3271.000	CHIX	16:10:54
101	3271.000	BATE	16:10:54
187	3271.500	BATE	16:10:25
69	3271.500	CHIX	16:10:17
265	3271.500	CHIX	16:10:15
233	3271.500	LSE	16:10:15
241	3271.500	LSE	16:10:15
558	3271.500	LSE	16:10:15
120	3270.500	CHIX	16:09:11
165	3270.500	LSE	16:09:10
490	3270.500	LSE	16:09:10
371	3270.500	LSE	16:09:10

5	3270.500	BATE	16:04:37
2	3270.500	BATE	16:04:37
5	3270.500	BATE	16:04:14
115	3270.000	CHIX	16:04:09
85	3270.500	CHIX	16:04:00
127	3270.500	LSE	16:03:47
564	3270.500	LSE	16:03:47
109	3270.500	BATE	16:03:47
111	3270.500	CHIX	16:03:25
125	3270.000	CHIX	16:03:23
578	3269.500	LSE	16:03:21
80	3269.500	CHIX	16:02:56
10	3269.500	BATE	16:02:56
688	3269.500	LSE	16:02:56
97	3269.500	BATE	16:02:56
87	3270.000	CHIX	16:02:35
819	3270.000	LSE	16:02:23
10	3270.000	CHIX	16:02:23
165	3270.000	CHIX	16:02:23
101	3270.000	BATE	16:02:23
13	3270.000	BATE	16:02:23
49	3269.500	LSE	16:01:14
550	3269.500	LSE	16:01:14
697	3270.000	LSE	16:01:14
85	3270.000	CHIX	16:01:14
157	3270.000	BATE	16:01:14
15	3270.500	BATE	16:01:08
1	3270.500	BATE	16:01:08
98	3270.500	CHIX	16:01:08
1	3270.500	CHIX	16:01:08
140	3270.500	CHIX	16:01:06
350	3270.500	LSE	16:01:06
70	3270.500	LSE	16:01:06
4	3269.500	CHIX	16:00:37
643	3268.500	LSE	16:00:01
129	3268.500	CHIX	16:00:01
20	3269.000	CHIX	15:59:55
63	3269.000	CHIX	15:59:55
115	3269.000	BATE	15:59:55
94	3269.500	CHIX	15:59:50
144	3269.500	CHIX	15:59:30

473	3271.000	LSE	15:55:51
99	3271.000	CHIX	15:55:51
494	3270.500	LSE	15:55:32
276	3270.500	LSE	15:55:32
108	3270.500	BATE	15:55:18
105	3270.500	BATE	15:55:18
31	3270.500	CHIX	15:55:01
100	3270.500	CHIX	15:55:01
98	3270.500	CHIX	15:55:01
88	3270.500	LSE	15:54:25
272	3270.500	LSE	15:54:25
92	3270.500	CHIX	15:54:25
233	3270.500	LSE	15:54:25
125	3270.500	LSE	15:54:25
241	3270.500	LSE	15:54:25
221	3270.500	LSE	15:54:25
110	3270.500	BATE	15:54:25
104	3270.500	BATE	15:54:25
734	3270.500	LSE	15:54:25
83	3270.500	CHIX	15:54:25
88	3270.500	CHIX	15:54:25
592	3270.000	LSE	15:53:35
206	3270.000	LSE	15:53:35
115	3270.000	LSE	15:53:35
98	3270.000	CHIX	15:52:31
1	3270.000	CHIX	15:52:31
710	3270.000	LSE	15:52:31
165	3270.000	CHIX	15:52:21
142	3270.000	BATE	15:52:09
690	3270.000	LSE	15:51:59
2	3270.500	BATE	15:51:32
1	3270.500	BATE	15:51:32
30	3270.500	BATE	15:51:32
109	3270.500	BATE	15:51:32
438	3270.500	LSE	15:51:32
250	3270.500	LSE	15:51:32
4	3270.500	BATE	15:51:32
144	3270.500	CHIX	15:51:32
119	3270.500	CHIX	15:51:32
34	3270.500	CHIX	15:51:32
95	3270.000	CHIX	15:51:01

886	3270.000	LSE	15:50:49
122	3270.000	LSE	15:50:49
291	3270.000	LSE	15:50:49
91	3270.000	CHIX	15:50:49
153	3270.000	CHIX	15:50:49
27	3270.000	CHIX	15:50:30
5	3270.000	CHIX	15:50:30
1	3270.000	CHIX	15:50:30
103	3270.000	BATE	15:50:21
81	3270.000	BATE	15:50:21
149	3270.000	LSE	15:49:34
192	3270.000	LSE	15:49:34
258	3270.000	LSE	15:49:34
51	3270.000	BATE	15:49:21
31	3270.000	CHIX	15:49:21
43	3270.000	CHIX	15:49:20
17	3270.000	BATE	15:49:20
9	3270.000	BATE	15:49:20
23	3270.000	CHIX	15:49:20
28	3270.000	BATE	15:49:20
86	3270.000	CHIX	15:49:20
92	3270.000	CHIX	15:48:11
66	3270.000	CHIX	15:48:11
32	3270.000	CHIX	15:48:11
73	3271.000	BATE	15:47:37
87	3271.000	BATE	15:47:37
95	3271.000	CHIX	15:47:37
117	3271.500	CHIX	15:47:35
632	3271.500	LSE	15:47:35
108	3271.500	BATE	15:47:35
94	3271.500	CHIX	15:47:35
1034	3272.000	LSE	15:47:32
192	3271.500	LSE	15:46:40
381	3271.500	LSE	15:46:40
84	3271.500	CHIX	15:46:40
52	3271.500	CHIX	15:46:37
128	3269.500	BATE	15:45:47
692	3270.500	LSE	15:45:34
104	3270.500	BATE	15:45:34
85	3271.000	CHIX	15:45:30
125	3271.000	CHIX	15:45:30

65	3268.000	BATE	15:39:50
259	3268.500	LSE	15:39:50
355	3268.500	LSE	15:39:50
94	3268.500	CHIX	15:39:50
94	3269.000	CHIX	15:39:50
1	3269.000	BATE	15:39:48
81	3269.000	BATE	15:39:45
97	3269.000	CHIX	15:39:44
234	3269.000	LSE	15:39:44
342	3269.000	LSE	15:39:44
98	3268.000	CHIX	15:39:07
593	3268.000	LSE	15:39:07
122	3268.000	BATE	15:38:21
119	3268.500	BATE	15:38:17
131	3268.500	LSE	15:38:17
424	3268.500	LSE	15:38:17
127	3268.500	CHIX	15:38:17
250	3269.000	LSE	15:38:17
290	3269.000	LSE	15:38:17
87	3269.000	CHIX	15:38:17
4	3269.000	CHIX	15:38:17
27	3269.000	CHIX	15:38:17
24	3268.500	CHIX	15:37:34
116	3266.000	CHIX	15:37:03
1	3266.000	CHIX	15:37:03
267	3266.000	LSE	15:37:01
250	3266.000	LSE	15:37:01
104	3266.000	LSE	15:37:01
149	3266.000	CHIX	15:37:01
621	3266.000	LSE	15:37:01
88	3266.000	CHIX	15:37:01
650	3265.500	LSE	15:36:17
90	3265.500	CHIX	15:36:17
107	3266.000	BATE	15:36:15
99	3266.000	CHIX	15:36:15
89	3266.000	CHIX	15:36:15
119	3266.000	BATE	15:36:15
614	3266.000	LSE	15:35:32
124	3265.500	BATE	15:35:02
127	3265.500	BATE	15:35:02
43	3266.000	CHIX	15:35:01

105	3269.500	BATE	15:29:23
83	3270.000	CHIX	15:29:23
329	3270.000	LSE	15:29:13
313	3270.000	LSE	15:29:13
15	3269.500	CHIX	15:28:37
63	3269.500	LSE	15:28:36
220	3269.500	LSE	15:28:36
192	3269.500	LSE	15:28:36
186	3269.500	LSE	15:28:36
20	3269.500	BATE	15:28:36
692	3270.000	LSE	15:28:36
21	3269.500	BATE	15:28:36
63	3269.500	BATE	15:28:36
98	3270.000	CHIX	15:28:36
119	3270.000	BATE	15:28:36
250	3270.500	LSE	15:28:29
142	3270.500	LSE	15:28:29
210	3270.500	LSE	15:28:29
75	3270.500	CHIX	15:28:29
5	3270.500	CHIX	15:28:29
130	3270.500	CHIX	15:28:22
15	3270.500	BATE	15:28:22
110	3270.500	BATE	15:28:22
23	3270.000	LSE	15:28:02
240	3270.000	LSE	15:28:02
192	3270.000	LSE	15:28:02
248	3270.000	LSE	15:28:02
785	3270.000	LSE	15:28:02
90	3270.000	LSE	15:28:02
124	3270.000	LSE	15:28:01
78	3270.000	CHIX	15:28:01
1	3269.500	LSE	15:27:56
1	3269.500	LSE	15:27:56
248	3269.500	LSE	15:27:56
81	3266.500	CHIX	15:26:20
147	3266.500	CHIX	15:26:20
31	3266.000	LSE	15:26:05
802	3266.500	LSE	15:26:04
86	3266.500	CHIX	15:26:04
91	3266.500	CHIX	15:26:04
120	3266.500	LSE	15:26:04

85	3270.000	CHIX	15:20:12
14	3270.000	CHIX	15:20:12
12	3269.500	LSE	15:19:51
622	3269.500	LSE	15:19:51
84	3269.500	CHIX	15:19:40
623	3269.000	LSE	15:19:22
110	3269.000	BATE	15:19:22
89	3269.500	CHIX	15:19:22
115	3269.500	BATE	15:19:22
62	3269.500	BATE	15:19:22
112	3270.000	CHIX	15:19:19
25	3270.000	CHIX	15:19:17
122	3269.500	LSE	15:19:14
248	3269.500	LSE	15:19:14
243	3269.500	LSE	15:19:14
30	3269.500	BATE	15:19:13
1	3269.500	BATE	15:19:11
7	3269.500	BATE	15:19:11
89	3269.500	LSE	15:18:39
290	3269.500	LSE	15:18:39
250	3269.500	LSE	15:18:39
133	3269.500	LSE	15:18:39
250	3269.500	LSE	15:18:39
94	3269.500	CHIX	15:18:30
68	3269.500	CHIX	15:18:29
26	3269.500	CHIX	15:18:29
678	3268.000	LSE	15:17:29
96	3268.000	CHIX	15:17:29
216	3268.500	LSE	15:17:16
321	3268.500	LSE	15:17:16
122	3268.500	LSE	15:17:16
65	3268.000	BATE	15:16:48
93	3269.000	CHIX	15:16:38
630	3269.000	LSE	15:16:38
113	3269.500	BATE	15:16:31
3	3269.500	CHIX	15:16:31
90	3269.500	CHIX	15:16:31
109	3269.500	BATE	15:16:31
117	3269.500	BATE	15:16:31
299	3270.000	LSE	15:16:09
90	3270.000	LSE	15:16:09

118	3270.000	BATE	15:11:29
115	3270.000	BATE	15:11:29
250	3270.500	LSE	15:11:19
48	3270.500	LSE	15:11:19
333	3270.500	LSE	15:11:19
25	3270.500	BATE	15:11:19
198	3270.500	LSE	15:11:19
411	3270.500	LSE	15:11:19
250	3270.500	LSE	15:11:19
58	3270.000	CHIX	15:10:58
107	3270.000	CHIX	15:10:58
82	3270.000	CHIX	15:10:58
96	3270.000	CHIX	15:10:58
17	3270.000	LSE	15:10:34
250	3270.000	LSE	15:10:34
257	3270.000	LSE	15:10:34
198	3270.000	LSE	15:10:34
99	3270.000	CHIX	15:10:15
228	3270.000	LSE	15:09:57
257	3270.000	LSE	15:09:57
198	3270.000	LSE	15:09:57
11	3268.500	CHIX	15:09:32
74	3268.500	CHIX	15:09:32
609	3268.500	LSE	15:09:31
10	3268.500	CHIX	15:09:10
80	3268.500	CHIX	15:09:10
618	3268.500	LSE	15:09:10
109	3268.500	BATE	15:09:01
120	3269.000	CHIX	15:09:00
654	3269.000	LSE	15:09:00
124	3269.500	BATE	15:08:57
134	3270.000	CHIX	15:08:57
87	3270.000	CHIX	15:08:57
199	3270.000	BATE	15:08:57
1	3270.000	CHIX	15:08:45
181	3269.000	LSE	15:08:25
413	3269.000	LSE	15:08:25
445	3269.000	LSE	15:08:25
93	3269.500	CHIX	15:08:22
124	3269.000	LSE	15:08:01
639	3269.500	LSE	15:07:14

32	3265.500	LSE	15:03:00
264	3265.500	LSE	15:03:00
107	3265.500	LSE	15:03:00
257	3265.500	LSE	15:03:00
81	3265.500	CHIX	15:03:00
645	3265.500	LSE	15:03:00
107	3266.000	CHIX	15:02:58
129	3266.000	CHIX	15:02:58
109	3265.500	CHIX	15:02:46
179	3265.500	LSE	15:02:46
461	3265.500	LSE	15:02:46
399	3265.500	LSE	15:02:46
122	3265.500	BATE	15:02:46
170	3265.500	LSE	15:02:46
30	3265.500	LSE	15:02:36
14	3265.500	LSE	15:02:35
131	3264.500	CHIX	15:02:02
91	3263.500	CHIX	15:01:41
81	3264.000	BATE	15:01:40
86	3264.000	CHIX	15:01:39
109	3264.000	BATE	15:01:39
504	3264.000	LSE	15:01:39
122	3264.000	LSE	15:01:39
109	3264.500	BATE	15:01:34
568	3264.500	LSE	15:01:34
44	3262.500	CHIX	15:00:52
16	3262.500	CHIX	15:00:52
31	3262.500	CHIX	15:00:52
95	3262.500	CHIX	15:00:50
1	3262.500	CHIX	15:00:50
366	3262.500	LSE	15:00:50
273	3262.500	LSE	15:00:50
96	3263.000	CHIX	15:00:40
144	3263.000	CHIX	15:00:40
17	3263.000	CHIX	15:00:40
339	3262.000	LSE	15:00:10
71	3262.000	LSE	15:00:10
250	3262.000	LSE	15:00:10
641	3261.000	LSE	14:59:48
13	3261.000	LSE	14:59:48
45	3261.000	LSE	14:59:26

602	3260.000	LSE	14:50:21
139	3260.000	CHIX	14:50:21
152	3260.000	BATE	14:50:21
100	3260.500	CHIX	14:50:21
108	3260.500	CHIX	14:50:21
17	3260.500	BATE	14:49:58
130	3260.500	BATE	14:49:58
119	3260.500	BATE	14:49:56
190	3260.500	CHIX	14:49:49
563	3260.500	LSE	14:49:46
228	3261.000	LSE	14:49:39
250	3261.000	LSE	14:49:39
192	3261.000	LSE	14:49:39
280	3261.000	LSE	14:49:39
250	3261.000	LSE	14:49:39
191	3259.000	CHIX	14:48:49
100	3259.000	CHIX	14:48:49
264	3259.000	LSE	14:48:45
250	3259.000	LSE	14:48:45
675	3259.000	LSE	14:48:45
1	3257.000	BATE	14:48:08
566	3257.000	LSE	14:47:57
91	3257.500	CHIX	14:47:45
1	3257.500	CHIX	14:47:45
617	3257.500	LSE	14:47:41
122	3257.500	BATE	14:47:41
63	3258.500	CHIX	14:47:24
180	3258.500	CHIX	14:47:24
80	3259.000	CHIX	14:47:23
154	3259.000	LSE	14:47:23
466	3259.000	LSE	14:47:23
103	3259.500	LSE	14:47:21
240	3259.500	LSE	14:47:21
264	3259.500	LSE	14:47:21
85	3259.500	CHIX	14:47:21
6	3256.000	CHIX	14:46:47
42	3256.000	CHIX	14:46:47
35	3256.000	CHIX	14:46:47
667	3255.500	LSE	14:46:38
31	3256.500	BATE	14:46:31

51	3256.500	BATE	14:46:31
425	3257.000	LSE	14:46:31
235	3257.000	LSE	14:46:31
99	3257.000	CHIX	14:46:31
92	3258.500	CHIX	14:46:03
122	3258.500	BATE	14:46:03
65	3259.500	LSE	14:46:00
498	3259.500	LSE	14:46:00
647	3259.500	LSE	14:45:34
92	3261.000	CHIX	14:45:23
105	3261.000	BATE	14:45:23
91	3261.000	CHIX	14:45:22
80	3261.000	CHIX	14:45:22
90	3261.000	BATE	14:45:22
30	3261.000	BATE	14:45:22
120	3261.000	BATE	14:45:22
264	3261.500	LSE	14:45:22
361	3261.500	LSE	14:45:22
255	3261.500	LSE	14:45:22
496	3261.500	LSE	14:45:22
24	3262.000	CHIX	14:45:19
118	3262.000	CHIX	14:45:19
658	3262.000	LSE	14:45:15
94	3262.000	CHIX	14:45:03
91	3262.000	CHIX	14:45:03
633	3261.000	LSE	14:44:29
542	3261.000	LSE	14:43:43
151	3261.000	LSE	14:43:43
123	3260.500	BATE	14:43:43
607	3261.500	LSE	14:43:43
71	3261.500	BATE	14:43:43
108	3261.500	CHIX	14:43:43
38	3261.500	BATE	14:43:43
112	3261.500	BATE	14:43:43
4	3262.000	CHIX	14:43:39
81	3262.000	CHIX	14:43:39
120	3262.500	CHIX	14:43:35
230	3262.500	LSE	14:43:35
437	3262.500	LSE	14:43:35
92	3262.000	CHIX	14:42:58

635	3262.500	LSE	14:31:39
124	3262.500	BATE	14:31:39
209	3263.000	CHIX	14:31:26
180	3263.000	LSE	14:31:19
257	3263.000	LSE	14:31:19
226	3263.000	LSE	14:31:19
264	3263.000	LSE	14:31:19
400	3263.000	LSE	14:31:19
118	3263.000	LSE	14:31:19
600	3263.000	LSE	14:31:19
91	3263.000	CHIX	14:31:19
94	3263.500	LSE	14:31:19
257	3263.500	LSE	14:31:19
264	3263.500	LSE	14:31:19
685	3263.500	LSE	14:31:15
264	3260.500	LSE	14:31:04
257	3260.500	LSE	14:31:04
211	3260.500	LSE	14:31:04
5	3260.000	CHIX	14:30:53
98	3259.000	CHIX	14:30:31
1	3259.000	CHIX	14:30:31
90	3259.500	CHIX	14:30:29
101	3259.500	CHIX	14:30:29
117	3259.500	BATE	14:30:29
402	3259.500	LSE	14:30:29
108	3259.500	LSE	14:30:29
90	3259.500	LSE	14:30:29
31	3260.000	BATE	14:30:25
93	3260.000	BATE	14:30:25
564	3260.000	LSE	14:30:25
130	3259.500	CHIX	14:30:13
32	3260.000	LSE	14:30:12
563	3260.000	LSE	14:30:12
98	3260.500	CHIX	14:30:12
86	3260.000	CHIX	14:30:03
257	3260.000	LSE	14:30:03
83	3260.000	LSE	14:30:03
280	3260.000	LSE	14:30:03
117	3260.000	BATE	14:30:03
89	3260.000	BATE	14:30:03

582	3260.000	LSE	14:30:03
831	3260.000	LSE	14:30:03
167	3260.500	CHIX	14:29:58
164	3259.500	CHIX	14:28:27
208	3259.500	LSE	14:28:27
290	3259.500	LSE	14:28:27
200	3259.500	LSE	14:28:27
93	3259.500	CHIX	14:28:27
398	3259.500	LSE	14:28:27
289	3259.500	LSE	14:28:27
85	3259.500	CHIX	14:27:59
3	3259.500	CHIX	14:27:59
634	3259.500	LSE	14:27:04
89	3259.500	CHIX	14:26:58
205	3259.500	LSE	14:26:31
122	3259.500	BATE	14:26:31
81	3259.500	LSE	14:26:31
288	3259.500	LSE	14:26:31
213	3260.000	CHIX	14:26:30
617	3260.000	LSE	14:26:22
133	3260.000	CHIX	14:26:22
122	3260.500	BATE	14:25:49
479	3261.000	LSE	14:25:31
96	3261.000	CHIX	14:25:31
106	3261.000	LSE	14:25:31
115	3261.000	BATE	14:25:31
82	3261.000	CHIX	14:25:31
580	3261.000	LSE	14:25:09
113	3261.000	BATE	14:25:09
355	3261.000	LSE	14:24:07
270	3261.000	LSE	14:24:07
113	3261.000	BATE	14:24:07
699	3261.000	LSE	14:24:07
96	3261.000	CHIX	14:24:07
88	3261.000	CHIX	14:24:07
121	3261.000	BATE	14:24:07
183	3261.500	CHIX	14:23:37
673	3261.500	LSE	14:22:29
227	3261.500	LSE	14:22:29
217	3261.500	LSE	14:22:29

299	3262.500	LSE	14:56:17
260	3262.500	LSE	14:55:52
98	3262.500	CHIX	14:55:52
693	3259.500	LSE	14:55:01
126	3258.500	CHIX	14:54:29
84	3260.000	CHIX	14:54:11
649	3260.500	LSE	14:54:10
1	3261.000	BATE	14:54:02
100	3261.000	BATE	14:54:02
147	3261.000	BATE	14:54:01
253	3261.500	LSE	14:54:01
403	3261.500	LSE	14:54:01
132	3262.500	CHIX	14:53:45
1	3262.500	CHIX	14:53:45
90	3262.000	CHIX	14:53:45
113	3262.000	BATE	14:53:45
80	3262.000	CHIX	14:53:45
689	3262.000	LSE	14:53:45
665	3262.500	LSE	14:53:30
33	3263.000	CHIX	14:53:30
84	3263.000	CHIX	14:53:30
1	3262.500	CHIX	14:53:07
578	3262.500	LSE	14:52:59
134	3262.500	BATE	14:52:59
30	3263.000	CHIX	14:52:55
100	3263.000	CHIX	14:52:55
3	3263.000	CHIX	14:52:55
114	3263.000	BATE	14:52:38
299	3263.000	CHIX	14:52:37
36	3263.000	BATE	14:52:36
23	3262.000	LSE	14:51:53
533	3262.000	LSE	14:51:53
250	3261.000	LSE	14:51:19
122	3260.500	BATE	14:51:19
264	3261.000	LSE	14:51:19
226	3261.000	LSE	14:51:19
164	3261.000	LSE	14:51:19
167	3261.000	LSE	14:51:10
485	3261.000	LSE	14:51:10
669	3261.500	LSE	14:50:49
200	3260.500	CHIX	14:50:21

137	3263.000	CHIX	14:42:51
602	3264.000	LSE	14:42:50
154	3264.000	CHIX	14:42:50
157	3265.000	LSE	14:42:43
257	3265.000	LSE	14:42:43
250	3265.000	LSE	14:42:43
94	3264.500	CHIX	14:42:43
591	3265.000	LSE	14:42:43
49	3263.500	BATE	14:42:19
30	3263.500	BATE	14:42:19
24	3263.500	BATE	14:42:19
581	3263.500	LSE	14:42:19
118	3263.500	BATE	14:42:19
4	3263.500	BATE	14:42:19
99	3264.000	CHIX	14:42:19
81	3264.500	BATE	14:42:11
678	3264.500	LSE	14:42:04
85	3264.500	CHIX	14:41:42
38	3264.500	LSE	14:41:42
97	3264.500	CHIX	14:41:42
267	3264.500	LSE	14:41:42
314	3264.500	LSE	14:41:42
420	3265.000	LSE	14:41:34
179	3265.000	LSE	14:41:34
50	3265.000	LSE	14:41:34
100	3265.500	BATE	14:41:20
105	3265.500	BATE	14:41:20
92	3265.500	CHIX	14:41:20
109	3266.000	BATE	14:41:17
113	3266.000	CHIX	14:41:17
97	3266.000	CHIX	14:41:17
300	3266.000	LSE	14:41:17
380	3266.000	LSE	14:41:17
122	3265.000	BATE	14:40:55
94	3265.000	CHIX	14:40:49
1	3265.000	CHIX	14:40:49
912	3265.000	LSE	14:40:49
32	3265.000	LSE	14:40:49
141	3264.000	CHIX	14:40:26
1	3264.000	CHIX	14:40:26
120	3262.000	LSE	14:40:03

264	3264.000	LSE	14:37:11
257	3264.000	LSE	14:37:07
147	3264.000	CHIX	14:37:07
83	3262.000	CHIX	14:36:44
83	3262.000	CHIX	14:36:12
99	3262.000	CHIX	14:36:12
631	3262.000	LSE	14:36:12
264	3262.500	LSE	14:36:12
370	3262.500	LSE	14:36:12
250	3262.500	LSE	14:36:12
1	3262.500	CHIX	14:35:45
45	3264.000	BATE	14:35:24
69	3264.000	BATE	14:35:24
57	3264.000	BATE	14:35:24
69	3264.000	BATE	14:35:24
616	3264.000	LSE	14:35:24
598	3264.500	LSE	14:35:22
92	3265.000	CHIX	14:35:22
49	3265.000	CHIX	14:35:22
81	3265.000	CHIX	14:35:22
105	3265.000	BATE	14:35:22
257	3265.500	LSE	14:35:17
264	3265.500	LSE	14:35:17
43	3265.500	LSE	14:35:17
200	3265.500	CHIX	14:35:17
85	3265.500	LSE	14:35:11
250	3265.500	LSE	14:35:11
264	3265.500	LSE	14:35:11
83	3265.500	CHIX	14:35:11
82	3265.500	CHIX	14:34:56
109	3265.500	CHIX	14:34:56
101	3265.500	BATE	14:34:56
634	3266.000	LSE	14:34:56
165	3266.000	BATE	14:34:56
275	3266.000	LSE	14:34:56
395	3266.000	LSE	14:34:56
117	3266.500	BATE	14:34:53
257	3266.500	LSE	14:34:53
257	3266.500	LSE	14:34:47
172	3266.500	CHIX	14:34:44
109	3266.500	BATE	14:34:44

82	3265.000	CHIX	14:34:24
704	3265.000	LSE	14:34:24
563	3265.500	LSE	14:34:20
98	3265.500	CHIX	14:34:20
40	3264.500	LSE	14:34:08
197	3265.000	LSE	14:34:08
491	3265.000	LSE	14:34:08
181	3263.500	BATE	14:33:56
190	3263.500	CHIX	14:33:50
83	3263.500	CHIX	14:33:43
632	3263.000	LSE	14:33:37
119	3263.500	CHIX	14:33:33
90	3263.000	CHIX	14:33:25
429	3263.000	LSE	14:33:16
250	3263.000	LSE	14:33:16
1	3262.500	CHIX	14:32:58
560	3262.500	LSE	14:32:57
66	3262.500	LSE	14:32:57
507	3262.500	LSE	14:32:57
630	3262.000	LSE	14:32:45
101	3262.000	BATE	14:32:45
160	3262.000	LSE	14:32:45
2	3262.000	BATE	14:32:45
108	3262.500	CHIX	14:32:45
661	3262.500	LSE	14:32:45
644	3262.500	LSE	14:32:45
205	3262.500	CHIX	14:32:31
162	3262.500	CHIX	14:32:30
87	3259.500	CHIX	14:32:03
101	3260.500	BATE	14:31:54
17	3261.500	BATE	14:31:51
100	3261.500	BATE	14:31:51
604	3261.500	LSE	14:31:51
108	3261.500	BATE	14:31:51
101	3261.500	BATE	14:31:51
196	3262.000	CHIX	14:31:47
170	3262.000	CHIX	14:31:47
676	3262.000	LSE	14:31:47
64	3263.000	CHIX	14:31:43
26	3263.000	CHIX	14:31:43
102	3262.500	BATE	14:31:39

290	3261.000	LSE	14:21:33
250	3261.000	LSE	14:21:33
164	3261.000	LSE	14:21:33
117	3261.000	BATE	14:21:33
92	3261.000	CHIX	14:21:33
5	3261.000	LSE	14:20:58
81	3261.000	CHIX	14:20:12
1	3261.000	CHIX	14:20:12
180	3260.500	CHIX	14:19:30
626	3259.000	LSE	14:17:51
100	3259.500	CHIX	14:17:43
18	3259.500	CHIX	14:17:43
315	3259.500	LSE	14:17:06
389	3259.500	LSE	14:17:06
101	3259.500	CHIX	14:17:06
123	3259.500	BATE	14:17:06
706	3260.000	LSE	14:17:05
87	3260.000	CHIX	14:17:05
3	3260.500	CHIX	14:16:41
95	3260.500	CHIX	14:16:41
86	3258.000	CHIX	14:15:23
122	3258.000	BATE	14:15:23
587	3258.000	LSE	14:15:23
991	3258.500	LSE	14:14:19
154	3258.000	CHIX	14:14:19
138	3258.500	BATE	14:14:19
442	3259.000	CHIX	14:14:13
83	3259.000	BATE	14:14:13
41	3259.000	BATE	14:14:13
92	3259.000	BATE	14:14:13
16	3259.000	BATE	14:14:13
1	3259.000	CHIX	14:13:49
159	3259.000	LSE	14:13:49
191	3259.000	LSE	14:13:49
80	3258.500	BATE	14:11:40
130	3258.000	CHIX	14:10:30
76	3258.000	BATE	14:10:30
101	3258.000	BATE	14:10:30
670	3257.500	LSE	14:09:11
6	3258.000	BATE	14:09:10
3	3258.000	BATE	14:09:02

95	3258.000	CHIX	14:09:01
180	3258.000	CHIX	14:09:01
14	3258.000	LSE	14:09:01
613	3258.000	LSE	14:09:01
41	3258.000	LSE	14:09:01
101	3256.000	CHIX	14:05:54
47	3256.500	CHIX	14:05:50
49	3256.500	CHIX	14:05:50
76	3256.500	CHIX	14:05:50
4	3256.500	CHIX	14:05:50
136	3256.000	LSE	14:05:45
496	3256.000	LSE	14:05:45
14	3256.000	LSE	14:05:41
111	3256.500	BATE	14:05:29
453	3257.000	LSE	14:05:29
180	3257.000	LSE	14:05:29
171	3257.500	CHIX	14:04:29
663	3258.000	LSE	14:02:37
117	3258.000	BATE	14:02:37
105	3258.000	CHIX	14:02:37
98	3258.000	CHIX	14:01:07
251	3258.500	LSE	14:01:06
410	3258.500	LSE	14:01:06
119	3258.500	BATE	14:01:06
49	3259.000	CHIX	14:01:00
44	3259.000	CHIX	14:01:00
76	3259.000	CHIX	14:01:00
4	3259.000	CHIX	14:01:00
397	3259.000	LSE	14:00:11
26	3259.000	LSE	14:00:11
136	3259.000	LSE	14:00:11
82	3259.000	LSE	14:00:11
684	3259.500	LSE	13:59:20
119	3259.500	BATE	13:59:20
89	3259.500	CHIX	13:59:20
92	3259.500	CHIX	13:59:20
123	3260.000	BATE	13:57:47
652	3261.000	LSE	13:57:01
87	3261.000	BATE	13:57:00
101	3261.500	CHIX	13:56:53
77	3261.500	CHIX	13:56:53

339	3266.000	LSE	13:45:31
41	3266.000	BATE	13:45:31
19	3266.000	BATE	13:45:31
105	3266.000	CHIX	13:45:31
70	3266.500	BATE	13:45:31
121	3266.500	CHIX	13:45:31
234	3266.500	LSE	13:45:31
238	3266.500	LSE	13:45:31
88	3266.500	LSE	13:45:31
43	3266.500	BATE	13:45:31
80	3267.000	CHIX	13:45:17
3	3267.000	CHIX	13:45:17
17	3266.500	LSE	13:44:57
37	3267.000	CHIX	13:44:40
23	3267.000	CHIX	13:44:40
142	3266.000	LSE	13:43:39
526	3266.000	LSE	13:43:39
95	3266.000	CHIX	13:42:33
153	3267.500	LSE	13:41:30
200	3267.500	LSE	13:41:30
250	3267.500	LSE	13:41:30
105	3267.500	BATE	13:41:30
11	3267.500	LSE	13:41:30
549	3267.500	LSE	13:41:30
115	3267.500	BATE	13:41:30
151	3268.000	CHIX	13:41:00
88	3268.000	CHIX	13:41:00
106	3267.500	BATE	13:40:11
86	3267.500	CHIX	13:40:11
28	3268.000	LSE	13:38:16
180	3268.000	LSE	13:38:16
250	3268.000	LSE	13:38:16
210	3268.000	LSE	13:38:16
96	3268.000	CHIX	13:38:16
690	3268.000	LSE	13:37:19
125	3268.500	CHIX	13:37:19
45	3268.500	CHIX	13:37:19
118	3267.500	BATE	13:36:32
644	3268.500	LSE	13:36:00
80	3268.500	CHIX	13:36:00
726	3269.000	LSE	13:36:00

117	3269.500	BATE	13:35:43
101	3270.000	CHIX	13:35:43
373	3270.000	LSE	13:35:43
238	3270.000	LSE	13:35:43
106	3270.000	BATE	13:35:43
99	3270.500	CHIX	13:35:24
116	3270.500	CHIX	13:35:24
64	3269.000	BATE	13:33:10
91	3269.000	BATE	13:33:10
8	3269.000	BATE	13:33:10
80	3269.500	CHIX	13:32:52
85	3269.500	CHIX	13:32:52
344	3269.500	LSE	13:32:45
258	3269.500	LSE	13:32:45
26	3270.000	CHIX	13:32:34
54	3270.000	CHIX	13:32:34
53	3269.500	LSE	13:31:57
200	3269.500	LSE	13:31:57
139	3269.500	BATE	13:31:57
88	3270.000	CHIX	13:31:15
42	3270.500	LSE	13:30:58
375	3270.500	LSE	13:30:58
200	3270.500	LSE	13:30:58
76	3271.000	BATE	13:30:50
76	3271.000	BATE	13:30:50
51	3271.000	LSE	13:30:36
61	3271.000	LSE	13:30:36
263	3271.000	LSE	13:30:36
37	3271.000	CHIX	13:30:36
61	3271.000	CHIX	13:30:36
1	3271.000	CHIX	13:30:36
375	3271.000	LSE	13:30:36
92	3271.000	CHIX	13:30:21
25	3270.500	BATE	13:30:08
1	3270.500	BATE	13:30:08
148	3271.000	LSE	13:30:01
269	3271.000	LSE	13:30:01
200	3271.000	LSE	13:30:01
650	3271.000	LSE	13:30:01
394	3271.000	LSE	13:29:38
256	3271.000	LSE	13:29:38

1	3270.500	CHIX	13:29:27
83	3270.500	CHIX	13:29:20
3	3270.500	CHIX	13:29:20
227	3270.500	LSE	13:29:19
228	3270.500	LSE	13:29:19
200	3269.500	LSE	13:28:03
168	3269.500	LSE	13:28:03
496	3269.500	LSE	13:28:03
226	3269.500	LSE	13:28:03
177	3269.500	CHIX	13:28:03
123	3269.500	CHIX	13:28:03
1	3269.500	CHIX	13:28:03
86	3269.500	CHIX	13:27:34
2	3269.500	CHIX	13:27:34
2	3269.500	CHIX	13:27:34
200	3266.500	LSE	13:24:16
81	3266.500	CHIX	13:24:16
118	3266.500	BATE	13:24:16
95	3266.500	CHIX	13:24:16
647	3266.500	LSE	13:24:16
84	3266.500	CHIX	13:21:45
143	3267.500	LSE	13:21:05
148	3267.500	LSE	13:21:05
200	3267.500	LSE	13:21:05
158	3267.500	LSE	13:21:05
121	3267.500	BATE	13:21:05
121	3267.500	CHIX	13:21:05
540	3267.500	LSE	13:21:05
147	3267.500	LSE	13:21:05
50	3267.500	CHIX	13:21:05
48	3267.500	CHIX	13:21:05
48	3268.000	BATE	13:19:39
492	3268.000	LSE	13:18:57
115	3268.000	BATE	13:18:57
99	3268.000	CHIX	13:18:57
184	3268.000	LSE	13:18:57
101	3268.000	BATE	13:17:36
465	3268.500	LSE	13:17:36
416	3268.500	LSE	13:17:36
87	3268.500	CHIX	13:17:36
102	3268.500	BATE	13:17:36

31	3268.500	CHIX	13:16:50
67	3268.500	CHIX	13:16:50
1	3269.000	BATE	13:16:42
215	3269.000	CHIX	13:16:42
109	3267.500	BATE	13:12:02
36	3268.000	CHIX	13:11:43
47	3268.000	CHIX	13:11:43
290	3267.500	LSE	13:10:33
160	3267.500	LSE	13:10:33
145	3267.500	LSE	13:10:33
94	3267.000	CHIX	13:10:33
95	3267.500	LSE	13:10:33
148	3267.500	LSE	13:10:33
250	3267.000	LSE	13:10:33
148	3267.000	LSE	13:10:33
535	3267.500	LSE	13:10:33
100	3267.500	BATE	13:10:33
92	3268.000	CHIX	13:09:40
116	3268.000	CHIX	13:08:40
89	3268.000	CHIX	13:08:35
37	3267.500	LSE	13:07:48
38	3267.500	BATE	13:07:48
81	3268.000	CHIX	13:06:35
5	3268.000	CHIX	13:06:35
69	3267.500	BATE	13:06:35
10	3267.500	BATE	13:06:35
91	3268.000	CHIX	13:04:55
422	3268.000	LSE	13:04:55
225	3268.000	LSE	13:04:55
101	3268.000	CHIX	13:04:55
48	3269.500	LSE	13:03:18
148	3269.500	LSE	13:03:18
117	3269.500	LSE	13:03:18
250	3269.500	LSE	13:03:18
96	3269.500	CHIX	13:03:18
100	3269.500	BATE	13:03:18
598	3269.500	LSE	13:03:18
135	3269.500	BATE	13:03:18
72	3269.500	BATE	13:03:18
36	3269.500	BATE	13:03:18
107	3270.000	BATE	13:03:02

200	3270.000	CHIX	13:02:02
1	3270.000	CHIX	13:02:02
112	3270.000	BATE	13:02:02
1	3270.000	BATE	13:02:02
125	3268.500	CHIX	13:00:20
97	3268.500	CHIX	13:00:20
88	3268.500	CHIX	13:00:20
591	3268.500	LSE	13:00:20
74	3268.500	LSE	13:00:20
627	3268.500	LSE	12:57:46
60	3269.000	CHIX	12:57:14
81	3269.000	CHIX	12:57:14
21	3269.000	CHIX	12:57:14
116	3267.500	CHIX	12:54:32
99	3267.500	CHIX	12:54:32
600	3267.500	LSE	12:54:32
102	3268.000	BATE	12:53:37
98	3268.000	CHIX	12:53:37
65	3268.000	LSE	12:53:37
495	3268.000	LSE	12:53:37
90	3268.000	CHIX	12:53:37
250	3268.500	LSE	12:50:40
105	3268.500	BATE	12:50:40
330	3269.000	LSE	12:50:40
115	3269.000	BATE	12:50:40
121	3269.000	CHIX	12:50:40
358	3269.000	LSE	12:50:40
123	3269.500	CHIX	12:50:16
29	3269.500	CHIX	12:50:16
117	3267.500	LSE	12:46:00
270	3267.500	LSE	12:46:00
118	3268.000	BATE	12:45:59
630	3268.500	LSE	12:45:59
1	3269.000	CHIX	12:45:43
215	3269.000	CHIX	12:45:43
80	3268.500	CHIX	12:43:56
81	3268.500	CHIX	12:43:56
146	3269.500	LSE	12:43:53
517	3269.500	LSE	12:43:53
123	3269.500	BATE	12:43:53
188	3270.000	LSE	12:42:44

342	3270.000	LSE	12:27:42
241	3270.000	LSE	12:27:42
17	3270.000	LSE	12:27:39
80	3270.000	CHIX	12:26:46
687	3269.000	LSE	12:23:45
89	3269.500	CHIX	12:23:40
202	3270.000	LSE	12:23:05
118	3270.000	BATE	12:23:05
692	3270.000	LSE	12:23:05
166	3270.000	BATE	12:23:05
90	3269.500	CHIX	12:21:44
33	3269.500	CHIX	12:21:44
193	3269.500	LSE	12:21:44
200	3269.500	LSE	12:21:44
188	3269.500	LSE	12:21:43
141	3269.500	LSE	12:21:43
200	3269.500	LSE	12:21:43
100	3269.500	LSE	12:21:42
200	3269.500	LSE	12:21:42
94	3269.500	CHIX	12:21:42
564	3270.000	LSE	12:21:12
99	3270.000	CHIX	12:21:12
685	3269.500	LSE	12:19:44
89	3269.500	CHIX	12:18:44
83	3269.500	CHIX	12:18:44
82	3269.500	BATE	12:17:48
232	3270.000	LSE	12:17:48
124	3269.500	BATE	12:17:48
456	3270.000	LSE	12:17:48
28	3269.500	BATE	12:17:48
88	3270.000	CHIX	12:17:48
159	3270.000	CHIX	12:16:49
300	3270.000	CHIX	12:16:49
115	3269.500	BATE	12:10:18
112	3270.000	LSE	12:09:23
117	3270.000	LSE	12:09:23
250	3270.000	LSE	12:09:23
210	3270.000	LSE	12:09:23
691	3270.000	LSE	12:09:23
107	3270.000	BATE	12:09:23
118	3270.000	BATE	12:09:23

78	3270.500	CHIX	12:09:20
3	3270.500	CHIX	12:09:20
134	3270.500	BATE	12:09:19
59	3271.000	LSE	12:08:50
1096	3271.000	LSE	12:08:50
1	3270.500	CHIX	12:08:12
101	3270.500	CHIX	12:08:12
65	3270.500	CHIX	12:08:10
100	3270.500	CHIX	12:08:10
88	3270.500	CHIX	12:08:10
293	3270.000	CHIX	12:06:07
110	3270.000	CHIX	12:06:07
22	3268.000	LSE	12:04:07
4	3268.000	LSE	12:04:04
91	3269.000	CHIX	12:03:06
666	3269.000	LSE	12:03:06
329	3269.000	CHIX	12:03:06
114	3269.000	BATE	12:03:06
2	3268.500	CHIX	12:01:59
2	3268.500	CHIX	12:01:59
240	3267.000	LSE	12:00:11
240	3267.000	LSE	12:00:11
95	3267.000	BATE	12:00:11
8	3267.000	BATE	12:00:11
639	3267.000	LSE	12:00:11
2	3267.000	BATE	12:00:11
114	3267.000	BATE	12:00:11
773	3267.500	LSE	11:59:37
114	3267.500	CHIX	11:59:37
120	3267.500	CHIX	11:59:37
109	3267.500	BATE	11:59:37
671	3265.500	LSE	11:55:05
104	3266.500	BATE	11:54:35
92	3267.000	LSE	11:54:34
66	3267.500	CHIX	11:54:34
134	3267.500	CHIX	11:54:34
2	3267.500	CHIX	11:54:34
495	3267.000	LSE	11:54:34
644	3268.000	LSE	11:54:34
104	3268.000	BATE	11:54:34
624	3268.000	LSE	11:54:34

105	3267.000	BATE	11:32:29
178	3267.000	LSE	11:32:29
21	3267.000	LSE	11:32:29
429	3267.000	LSE	11:32:29
243	3267.000	BATE	11:32:29
635	3267.500	LSE	11:32:12
81	3267.500	CHIX	11:32:12
78	3266.000	CHIX	11:30:22
49	3266.000	CHIX	11:30:22
152	3266.000	CHIX	11:30:01
85	3266.000	LSE	11:29:40
106	3266.000	LSE	11:29:40
479	3266.000	LSE	11:29:40
102	3264.000	BATE	11:26:58
95	3264.000	CHIX	11:26:58
82	3264.500	CHIX	11:26:45
682	3264.500	LSE	11:26:45
90	3265.000	CHIX	11:24:24
523	3265.000	LSE	11:24:24
38	3265.000	LSE	11:24:24
96	3265.500	CHIX	11:24:19
3	3266.500	BATE	11:23:21
102	3266.500	BATE	11:23:12
101	3267.500	CHIX	11:23:03
577	3267.500	LSE	11:23:03
113	3267.500	BATE	11:23:03
115	3267.500	BATE	11:23:03
2	3268.000	BATE	11:22:50
643	3268.000	LSE	11:22:49
96	3268.000	CHIX	11:22:49
90	3268.000	CHIX	11:22:49
1	3267.500	CHIX	11:19:45
137	3267.500	CHIX	11:19:45
108	3268.000	CHIX	11:19:35
120	3268.000	BATE	11:19:35
81	3268.000	CHIX	11:19:35
638	3268.500	LSE	11:19:35
661	3268.500	LSE	11:17:59
148	3268.500	BATE	11:17:51
89	3268.500	CHIX	11:17:51
197	3268.500	CHIX	11:17:51

560	3268.500	LSE	11:17:27
94	3267.000	CHIX	11:14:49
49	3266.500	LSE	11:13:54
270	3266.500	LSE	11:13:54
270	3266.500	LSE	11:13:54
14	3267.000	LSE	11:13:26
202	3267.000	LSE	11:13:26
111	3267.000	BATE	11:13:26
102	3267.000	CHIX	11:13:26
417	3267.000	LSE	11:12:25
110	3266.500	BATE	11:10:43
131	3268.000	CHIX	11:10:04
133	3268.000	CHIX	11:10:04
104	3268.000	BATE	11:10:04
138	3268.000	CHIX	11:10:04
223	3268.500	LSE	11:10:03
406	3268.500	LSE	11:10:03
28	3268.500	LSE	11:10:03
1	3269.000	CHIX	11:09:59
254	3269.000	LSE	11:09:43
390	3269.000	LSE	11:09:43
67	3269.000	BATE	11:09:43
37	3269.000	BATE	11:09:43
55	3269.000	BATE	11:09:43
67	3269.000	BATE	11:09:43
254	3269.500	LSE	11:09:42
71	3269.500	CHIX	11:09:42
368	3269.500	CHIX	11:09:42
670	3269.500	LSE	11:09:42
1	3264.500	CHIX	11:05:06
1	3264.500	CHIX	11:05:06
570	3264.000	LSE	11:04:31
639	3264.000	LSE	11:02:08
113	3264.000	BATE	11:02:08
91	3264.500	CHIX	11:02:07
101	3264.500	CHIX	11:01:47
103	3264.500	CHIX	11:01:47
471	3264.500	LSE	11:00:50
153	3264.500	LSE	11:00:50
78	3265.500	LSE	10:59:43
574	3265.500	LSE	10:59:43

122	3267.000	BATE	10:42:11
35	3267.500	CHIX	10:41:07
90	3267.500	CHIX	10:41:07
96	3267.500	CHIX	10:41:07
122	3267.500	BATE	10:41:07
1	3268.000	CHIX	10:40:20
636	3268.000	LSE	10:39:17
502	3267.500	LSE	10:38:53
30	3267.500	LSE	10:38:40
45	3267.500	LSE	10:38:40
105	3268.000	BATE	10:38:40
113	3268.000	BATE	10:38:40
580	3268.000	LSE	10:38:40
87	3268.500	CHIX	10:38:37
2	3268.500	CHIX	10:38:37
53	3268.500	CHIX	10:37:37
110	3268.500	CHIX	10:37:37
98	3267.500	CHIX	10:35:37
80	3267.500	CHIX	10:35:37
88	3267.500	CHIX	10:35:37
82	3266.500	CHIX	10:34:14
32	3266.500	BATE	10:34:14
16	3266.500	BATE	10:34:14
74	3266.500	BATE	10:34:14
472	3267.000	LSE	10:34:08
133	3267.000	LSE	10:34:08
95	3267.500	CHIX	10:33:22
123	3268.000	LSE	10:31:42
126	3268.000	LSE	10:31:42
280	3268.000	LSE	10:31:42
117	3268.000	LSE	10:31:42
139	3268.000	CHIX	10:30:54
1	3268.000	CHIX	10:30:54
19	3268.500	CHIX	10:30:53
77	3268.500	CHIX	10:30:53
112	3270.000	BATE	10:30:04
97	3270.000	CHIX	10:30:02
85	3270.500	LSE	10:29:54
250	3270.500	LSE	10:29:54
270	3270.500	LSE	10:29:54
19	3270.500	BATE	10:29:54

5	3270.500	BATE	10:29:22
92	3270.500	BATE	10:29:07
62	3271.000	BATE	10:29:00
86	3271.000	CHIX	10:29:00
112	3271.000	CHIX	10:29:00
88	3271.000	CHIX	10:29:00
258	3271.000	LSE	10:29:00
2	3271.000	BATE	10:29:00
48	3271.000	BATE	10:29:00
317	3271.000	LSE	10:28:59
254	3271.000	LSE	10:28:02
242	3271.000	LSE	10:28:02
26	3271.000	LSE	10:28:01
52	3271.000	LSE	10:28:01
10	3271.000	LSE	10:28:01
45	3270.500	CHIX	10:26:22
500	3270.500	LSE	10:26:22
115	3270.500	BATE	10:26:22
38	3270.500	BATE	10:26:22
158	3270.500	LSE	10:26:22
21	3270.500	CHIX	10:23:37
100	3270.000	CHIX	10:23:37
2	3270.000	CHIX	10:23:37
317	3269.500	LSE	10:22:43
17	3270.000	CHIX	10:22:14
80	3270.000	CHIX	10:22:14
61	3270.000	CHIX	10:21:57
594	3270.500	LSE	10:21:42
5	3270.500	CHIX	10:21:07
52	3270.500	CHIX	10:21:07
36	3270.500	CHIX	10:21:07
124	3271.000	BATE	10:20:09
108	3272.000	BATE	10:20:05
396	3272.000	LSE	10:20:05
294	3272.000	LSE	10:20:05
3	3272.500	CHIX	10:19:50
88	3272.500	CHIX	10:19:50
75	3272.500	CHIX	10:19:50
100	3272.000	CHIX	10:18:50
100	3272.000	CHIX	10:18:50
37	3272.500	CHIX	10:18:50

114	3273.000	BATE	10:10:10
184	3273.000	CHIX	10:10:10
48	3273.000	BATE	10:08:39
76	3273.000	BATE	10:08:39
92	3273.000	CHIX	10:08:30
96	3273.500	CHIX	10:07:30
6	3273.500	CHIX	10:07:30
1	3273.500	CHIX	10:07:30
1	3273.500	CHIX	10:07:30
582	3273.500	LSE	10:05:30
90	3270.500	CHIX	10:04:15
266	3271.000	LSE	10:04:04
90	3271.000	CHIX	10:04:04
305	3271.000	LSE	10:04:04
118	3271.000	BATE	10:04:04
130	3271.500	CHIX	10:03:04
256	3272.000	LSE	10:02:52
245	3272.000	LSE	10:02:52
55	3272.000	LSE	10:02:52
98	3272.000	LSE	10:02:19
227	3272.000	LSE	10:02:19
50	3272.000	LSE	10:02:19
281	3272.000	LSE	10:02:19
121	3271.000	BATE	10:01:20
2	3271.000	BATE	10:01:20
105	3271.000	LSE	10:01:08
522	3271.000	LSE	10:01:08
156	3271.000	BATE	10:01:08
87	3271.000	CHIX	10:01:08
91	3271.500	CHIX	10:01:06
95	3271.500	CHIX	10:01:06
6	3271.500	CHIX	10:01:04
94	3271.500	CHIX	10:00:39
410	3271.500	LSE	10:00:38
153	3271.500	LSE	10:00:38
92	3272.000	CHIX	09:59:40
1	3272.000	CHIX	09:58:39
113	3271.500	LSE	09:58:03
250	3271.500	LSE	09:58:03
158	3271.500	LSE	09:58:03
134	3271.500	LSE	09:58:03

27	3269.500	BATE	09:41:02
92	3269.500	BATE	09:41:02
308	3269.500	LSE	09:41:02
109	3270.000	BATE	09:39:46
88	3271.000	CHIX	09:39:31
678	3271.000	LSE	09:39:31
82	3271.000	CHIX	09:39:31
7	3271.500	BATE	09:38:29
607	3271.500	LSE	09:38:21
89	3271.500	CHIX	09:38:21
688	3272.500	LSE	09:37:56
119	3272.000	BATE	09:37:56
177	3273.000	CHIX	09:37:45
2	3273.000	CHIX	09:37:45
87	3273.000	CHIX	09:37:22
113	3270.000	BATE	09:35:13
80	3270.000	CHIX	09:34:49
90	3270.000	CHIX	09:34:49
281	3270.500	LSE	09:34:49
1	3270.500	CHIX	09:34:49
119	3270.500	CHIX	09:34:49
380	3269.000	LSE	09:34:11
117	3269.000	LSE	09:34:11
240	3269.000	LSE	09:34:11
109	3269.000	BATE	09:33:04
539	3269.500	LSE	09:33:04
117	3269.500	BATE	09:33:04
59	3269.500	LSE	09:33:04
239	3269.500	CHIX	09:33:04
594	3269.000	LSE	09:31:43
479	3269.500	LSE	09:29:56
103	3269.500	LSE	09:29:56
80	3269.500	CHIX	09:29:56
105	3269.500	BATE	09:29:56
99	3270.000	CHIX	09:29:27
198	3270.500	LSE	09:29:27
143	3270.500	LSE	09:29:27
142	3270.500	BATE	09:29:27
117	3270.500	BATE	09:29:27
94	3269.500	CHIX	09:28:42
555	3269.500	LSE	09:28:42

121	3270.000	CHIX	09:28:38
642	3269.500	LSE	09:27:20
142	3270.000	CHIX	09:27:19
93	3270.000	CHIX	09:26:19
634	3269.500	LSE	09:26:00
392	3270.000	LSE	09:25:25
194	3270.000	LSE	09:25:25
142	3269.500	LSE	09:25:06
81	3269.000	CHIX	09:23:56
605	3267.500	LSE	09:22:55
91	3267.500	CHIX	09:22:55
667	3268.000	LSE	09:22:24
15	3268.000	CHIX	09:22:24
13	3268.000	CHIX	09:22:24
61	3268.000	BATE	09:22:24
45	3268.000	BATE	09:22:24
94	3268.000	CHIX	09:22:24
7	3268.000	CHIX	09:22:24
50	3268.000	CHIX	09:22:24
76	3268.500	BATE	09:22:24
76	3268.500	BATE	09:22:24
110	3268.500	BATE	09:22:24
172	3268.500	CHIX	09:21:49
106	3268.000	BATE	09:19:00
89	3268.000	CHIX	09:19:00
57	3268.000	BATE	09:19:00
49	3268.000	BATE	09:19:00
192	3268.500	LSE	09:18:59
402	3268.500	LSE	09:18:59
81	3268.500	CHIX	09:18:59
17	3268.500	CHIX	09:18:59
86	3268.500	CHIX	09:17:54
99	3268.500	CHIX	09:17:54
677	3269.000	LSE	09:16:57
124	3269.000	BATE	09:16:57
84	3269.000	CHIX	09:16:57
97	3270.000	CHIX	09:16:50
585	3270.000	LSE	09:16:50
667	3267.000	LSE	09:16:17
113	3266.500	CHIX	09:14:27
120	3267.000	BATE	09:14:27