British American Tobacco p.l.c 6-K, filed Apr 13, 2022

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

6-K 2022-04-13 For: 2022-04-13

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on April 13, 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 13, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	12 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3278.00p
Lowest price paid per share (pence):	3249.00p
Volume weighted average price paid per share (pence):	3268.9183p

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	12/04/2022	340,000	3,268.9560	LSE
British American Tobacco p.l.c.	GB0002875804	12/04/2022	77,000	3,268.7943	CHIX
British American Tobacco p.l.c.	GB0002875804	12/04/2022	43,000	3,268.8417	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
45	3274.000	CHIX	16:20:35
40	3274.000	CHIX	16:20:35
195	3273.000	LSE	16:20:06
94	3273.500	CHIX	16:20:06
399	3273.500	LSE	16:19:55
127	3273.500	LSE	16:19:55
77	3273.500	BATE	16:19:47
148	3273.500	LSE	16:19:40
116	3273.500	LSE	16:19:40
180	3273.500	LSE	16:19:40
319	3273.500	LSE	16:19:40
67	3273.500	CHIX	16:19:40
36	3273.500	CHIX	16:19:40
28	3273.000	CHIX	16:19:20
53	3273.000	CHIX	16:19:20
31	3273.000	BATE	16:19:17
76	3273.000	BATE	16:19:17
116	3273.000	CHIX	16:19:05
132	3273.000	LSE	16:19:00
426	3273.000	LSE	16:18:52
30	3273.000	CHIX	16:18:50
97	3273.000	CHIX	16:18:50
100	3273.000	BATE	16:18:45
15	3273.000	BATE	16:18:45
91	3272.500	LSE	16:18:44
472	3272.500	LSE	16:18:44
91	3272.500	LSE	16:18:44
80	3273.000	BATE	16:18:42
202	3273.500	BATE	16:18:29
9	3273.500	BATE	16:18:29
257	3273.500	LSE	16:18:28
201	3273.500	LSE	16:18:28
311	3273.500	LSE	16:18:28
142	3273.500	CHIX	16:18:28
30	3272.000	LSE	16:18:08
277	3272.000	LSE	16:18:08
250	3272.000	LSE	16:18:08
48	3271.500	CHIX	16:17:58
42	3271.500	CHIX	16:17:58
89	3271.500	CHIX	16:17:49

72	3271.000	CHIX	16:12:48
34	3271.500	LSE	16:12:47
110	3271.500	BATE	16:12:47
107	3271.500	BATE	16:12:47
572	3271.500	LSE	16:12:47
315	3272.000	LSE	16:12:35
153	3272.000	LSE	16:12:35
148	3272.000	LSE	16:12:35
18	3272.000	LSE	16:12:35
135	3272.000	CHIX	16:12:19
108	3272.000	CHIX	16:12:09
38	3272.000	CHIX	16:12:09
444	3272.000	LSE	16:12:08
128	3272.000	LSE	16:12:08
250	3272.500	LSE	16:12:08
6	3271.000	CHIX	16:11:22
96	3270.000	CHIX	16:11:05
99	3270.000	CHIX	16:10:40
124	3270.000	BATE	16:10:40
74	3270.500	LSE	16:10:40
308	3270.500	LSE	16:10:40
148	3270.500	LSE	16:10:40
153	3270.500	LSE	16:10:40
620	3270.500	LSE	16:10:40
122	3270.500	BATE	16:10:40
58	3271.000	CHIX	16:10:27
40	3271.000	CHIX	16:10:27
4	3271.000	CHIX	16:10:15
557	3271.000	LSE	16:10:13
54	3271.000	LSE	16:10:13
9	3271.500	CHIX	16:10:11
108	3271.500	CHIX	16:10:00
76	3269.500	CHIX	16:09:36
71	3270.500	CHIX	16:09:12
25	3270.500	CHIX	16:09:10
16	3270.500	LSE	16:09:07
32	3270.500	LSE	16:09:07
362	3270.500	LSE	16:09:07
121	3270.500	LSE	16:09:07
121	3270.500	BATE	16:09:07
64	3270.500	LSE	16:09:07
5	3271.000	BATE	16:09:06
240	3271.000	LSE	16:09:05
240	3271.000	LSE	16:09:05
100	3271.000	CHIX	16:09:05
113	3271.500	BATE	16:09:00
158	3271.500	BATE	16:08:41

153	3268.500	LSE	16:04:38
148	3268.500	LSE	16:04:38
122	3268.500	BATE	16:04:38
55	3268.500	CHIX	16:04:30
78	3268.500	CHIX	16:04:30
33	3268.500	LSE	16:04:29
51	3268.500	LSE	16:04:29
199	3268.500	LSE	16:04:29
148	3268.500	LSE	16:04:29
153	3268.500	LSE	16:04:29
243	3268.500	CHIX	16:04:29
17	3268.500	BATE	16:03:51
91	3268.500	BATE	16:03:51
272	3268.000	LSE	16:03:49
290	3268.000	LSE	16:03:49
397	3268.000	LSE	16:03:49
272	3268.000	LSE	16:03:49
135	3268.500	CHIX	16:03:11
4	3268.500	CHIX	16:03:11
153	3268.500	LSE	16:03:10
148	3268.500	LSE	16:03:10
123	3268.500	BATE	16:03:10
92	3269.000	CHIX	16:03:06
69	3268.500	CHIX	16:02:57
276	3267.500	LSE	16:02:22
250	3267.500	LSE	16:02:22
103	3267.500	LSE	16:02:22
280	3267.500	LSE	16:02:22
153	3267.500	LSE	16:02:22
148	3267.500	LSE	16:02:22
138	3267.500	LSE	16:02:22
500	3267.500	LSE	16:02:22
16	3267.500	LSE	16:02:13
173	3267.500	CHIX	16:02:13
54	3267.500	BATE	16:02:07
50	3267.500	BATE	16:02:07
290	3268.000	LSE	16:01:52
250	3268.000	LSE	16:01:52
53	3268.500	CHIX	16:01:39
150	3268.500	CHIX	16:01:39
29	3268.500	CHIX	16:01:33
42	3268.500	CHIX	16:01:33
116	3268.000	LSE	16:01:30
153	3268.000	LSE	16:01:30
63	3268.500	BATE	16:01:23
46	3268.500	BATE	16:01:23
1	3268.000	CHIX	16:01:06

84	3267.500	CHIX	16:00:55
4	3267.500	CHIX	16:00:52
91	3267.500	LSE	16:00:49
240	3267.500	LSE	16:00:49
148	3267.500	LSE	16:00:49
153	3267.500	LSE	16:00:49
28	3267.000	CHIX	16:00:19
62	3267.000	CHIX	16:00:19
147	3267.500	BATE	15:59:55
88	3268.000	CHIX	15:59:55
95	3268.000	CHIX	15:59:55
612	3268.000	LSE	15:59:55
113	3268.500	BATE	15:59:55
613	3268.500	LSE	15:59:32
116	3268.500	BATE	15:59:32
3	3269.000	BATE	15:59:20
25	3269.500	BATE	15:59:19
199	3269.000	CHIX	15:59:15
2	3269.000	CHIX	15:59:15
3	3269.000	CHIX	15:59:07
153	3269.000	LSE	15:59:06
290	3269.000	LSE	15:59:06
339	3269.000	LSE	15:59:06
268	3269.000	CHIX	15:59:06
27	3268.500	BATE	15:58:47
35	3268.500	BATE	15:58:47
5	3268.500	BATE	15:58:47
73	3268.500	BATE	15:58:47
379	3268.500	LSE	15:58:47
212	3268.500	LSE	15:58:47
118	3268.500	CHIX	15:58:03
89	3268.500	CHIX	15:58:03
1	3268.500	CHIX	15:58:03
89	3268.500	CHIX	15:57:52
127	3268.500	LSE	15:57:52
294	3268.500	LSE	15:57:52
254	3268.500	LSE	15:57:52
250	3269.000	LSE	15:57:44
353	3269.000	LSE	15:57:44
144	3269.000	BATE	15:57:44
148	3268.500	LSE	15:57:27
277	3268.500	LSE	15:57:27
153	3268.500	LSE	15:57:27
93	3268.500	CHIX	15:57:18
280	3268.500	LSE	15:56:56
84	3268.500	CHIX	15:56:56
108	3267.500	BATE	15:56:12

93	3268.000	CHIX	15:56:07
511	3268.000	LSE	15:56:07
85	3268.000	LSE	15:56:07
62	3268.500	CHIX	15:55:45
26	3268.500	CHIX	15:55:45
78	3268.500	BATE	15:55:44
603	3268.500	LSE	15:55:41
129	3268.500	CHIX	15:55:41
91	3268.500	BATE	15:55:41
27	3268.500	LSE	15:55:32
86	3269.000	CHIX	15:55:29
85	3269.000	CHIX	15:55:29
50	3269.000	BATE	15:55:29
60	3269.000	BATE	15:55:29
278	3269.000	LSE	15:55:17
127	3269.000	LSE	15:55:17
251	3269.000	LSE	15:55:16
593	3269.500	LSE	15:55:15
166	3267.000	CHIX	15:54:22
56	3267.500	CHIX	15:54:21
34	3267.500	BATE	15:54:21
77	3267.500	CHIX	15:54:21
80	3267.500	BATE	15:54:21
153	3268.000	LSE	15:54:15
250	3268.000	LSE	15:54:15
148	3268.000	LSE	15:54:15
690	3268.000	LSE	15:53:09
143	3268.500	CHIX	15:53:06
68	3268.500	LSE	15:52:55
108	3268.500	BATE	15:52:55
104	3268.500	CHIX	15:52:55
596	3268.500	LSE	15:52:55
102	3268.500	BATE	15:52:55
84	3269.000	CHIX	15:52:41
86	3269.500	CHIX	15:52:26
5	3269.500	CHIX	15:52:26
577	3268.000	LSE	15:51:42
116	3267.500	BATE	15:51:18
98	3268.500	CHIX	15:51:00
631	3269.500	LSE	15:50:59
129	3270.500	CHIX	15:50:41
44	3270.500	CHIX	15:50:41
259	3270.500	LSE	15:50:39
127	3270.500	LSE	15:50:38
281	3270.500	LSE	15:50:38
84	3269.500	CHIX	15:50:15
141	3270.500	BATE	15:49:42

27	3271.500	BATE	15:49:40
81	3271.500	BATE	15:49:40
92	3271.000	CHIX	15:49:40
653	3271.000	LSE	15:49:40
100	3272.000	BATE	15:49:40
339	3271.500	LSE	15:49:38
183	3271.500	LSE	15:49:38
94	3272.000	CHIX	15:49:36
120	3271.500	BATE	15:49:18
97	3270.000	CHIX	15:48:55
29	3270.000	CHIX	15:48:55
91	3270.000	CHIX	15:48:55
598	3270.000	LSE	15:48:55
90	3270.500	CHIX	15:48:54
85	3269.000	LSE	15:48:16
283	3269.000	LSE	15:48:16
250	3269.000	LSE	15:48:16
637	3269.000	LSE	15:48:16
44	3268.000	LSE	15:48:02
5	3268.000	CHIX	15:47:43
141	3268.000	CHIX	15:47:43
86	3268.000	CHIX	15:47:43
39	3268.000	BATE	15:47:43
84	3268.000	BATE	15:47:43
86	3268.000	CHIX	15:47:43
109	3268.000	BATE	15:47:43
574	3268.500	LSE	15:47:42
137	3268.000	CHIX	15:47:09
121	3267.500	BATE	15:46:04
564	3267.500	LSE	15:46:04
34	3268.000	CHIX	15:46:04
59	3268.000	CHIX	15:46:02
483	3268.500	LSE	15:46:00
206	3268.500	LSE	15:46:00
59	3268.000	CHIX	15:45:27
31	3268.000	CHIX	15:45:27
90	3268.000	CHIX	15:45:26
122	3268.000	BATE	15:45:26
195	3268.500	LSE	15:45:11
451	3268.500	LSE	15:45:11
553	3268.500	LSE	15:45:11
176	3268.500	CHIX	15:45:11
100	3268.500	LSE	15:45:09
100	3268.500	LSE	15:45:09
47	3268.500	LSE	15:45:09
11	3268.500	CHIX	15:44:07
140	3268.500	CHIX	15:44:07

152	3268.500	LSE	15:44:04
277	3268.500	LSE	15:44:04
250	3268.500	LSE	15:44:04
81	3268.500	CHIX	15:44:04
100	3268.500	CHIX	15:44:04
5	3268.500	CHIX	15:44:04
628	3268.500	LSE	15:44:04
614	3268.500	LSE	15:44:04
83	3268.500	CHIX	15:44:04
95	3268.500	CHIX	15:44:04
108	3268.500	BATE	15:44:04
14	3269.000	BATE	15:43:46
159	3269.000	BATE	15:43:46
92	3266.000	CHIX	15:42:01
116	3266.000	LSE	15:42:01
547	3266.000	LSE	15:42:01
100	3266.000	CHIX	15:42:01
49	3266.000	CHIX	15:42:01
85	3266.000	BATE	15:42:01
20	3266.500	LSE	15:41:54
153	3266.500	LSE	15:41:54
148	3266.500	LSE	15:41:54
250	3266.500	LSE	15:41:54
22	3266.500	CHIX	15:41:48
160	3266.500	CHIX	15:41:48
81	3266.500	LSE	15:41:34
250	3266.500	LSE	15:41:34
113	3266.500	BATE	15:41:33
143	3266.500	BATE	15:41:33
107	3266.500	CHIX	15:41:04
87	3266.000	CHIX	15:40:24
91	3266.500	CHIX	15:40:24
561	3266.500	LSE	15:40:24
432	3266.500	LSE	15:39:18
106	3266.500	BATE	15:39:18
87	3266.500	CHIX	15:39:18
151	3266.500	LSE	15:39:14
654	3267.000	LSE	15:39:09
47	3267.500	CHIX	15:38:49
38	3267.500	CHIX	15:38:49
62	3267.500	CHIX	15:38:49
21	3267.500	CHIX	15:38:49
99	3267.500	CHIX	15:38:49
53	3267.500	CHIX	15:38:49
1055	3267.500	LSE	15:38:49
248	3267.500	CHIX	15:38:49
120	3268.000	BATE	15:38:49

152	3268.500	BATE	15:38:48
61	3268.500	BATE	15:38:48
6	3268.500	BATE	15:38:48
53	3267.000	LSE	15:38:22
684	3265.500	LSE	15:37:30
80	3265.500	CHIX	15:37:16
30	3265.500	CHIX	15:37:16
62	3265.500	CHIX	15:37:16
177	3264.000	CHIX	15:36:56
119	3264.000	BATE	15:36:53
24	3264.000	LSE	15:36:53
629	3264.000	LSE	15:36:53
119	3264.000	CHIX	15:35:32
652	3264.000	LSE	15:35:21
557	3264.500	LSE	15:35:14
124	3265.000	BATE	15:34:44
105	3265.000	BATE	15:34:44
105	3265.500	BATE	15:34:39
92	3266.000	CHIX	15:34:37
245	3266.000	LSE	15:34:37
116	3266.000	LSE	15:34:37
148	3266.000	LSE	15:34:37
153	3266.000	LSE	15:34:37
128	3266.000	CHIX	15:34:37
632	3266.000	LSE	15:34:37
56	3266.000	LSE	15:34:37
81	3266.000	CHIX	15:34:37
87	3266.500	CHIX	15:34:27
204	3265.500	CHIX	15:33:55
592	3264.000	LSE	15:32:45
123	3265.000	BATE	15:32:16
627	3265.500	LSE	15:32:14
86	3265.500	CHIX	15:32:14
96	3266.000	CHIX	15:31:53
121	3266.000	BATE	15:31:53
82	3266.500	CHIX	15:31:49
142	3267.000	LSE	15:31:48
112	3267.000	LSE	15:31:48
54	3267.000	CHIX	15:31:48
36	3267.000	CHIX	15:31:48
362	3267.000	LSE	15:31:48
123	3266.500	BATE	15:31:25
149	3266.500	BATE	15:31:25
613	3266.500	LSE	15:31:25
82	3266.500	CHIX	15:31:25
78	3266.500	CHIX	15:31:25
19	3266.500	CHIX	15:31:01

95	3266.500	CHIX	15:30:38
560	3266.500	LSE	15:30:32
597	3266.000	LSE	15:30:05
80	3266.000	CHIX	15:29:54
474	3266.000	LSE	15:29:54
194	3266.000	LSE	15:29:54
100	3266.500	CHIX	15:29:41
27	3266.500	CHIX	15:29:41
55	3266.500	CHIX	15:29:35
578	3266.500	LSE	15:29:35
31	3266.500	CHIX	15:29:35
94	3266.500	CHIX	15:29:35
123	3264.500	BATE	15:28:35
9	3264.500	BATE	15:28:35
93	3264.500	BATE	15:28:35
679	3264.500	LSE	15:28:35
111	3265.500	BATE	15:28:28
90	3265.000	CHIX	15:28:21
92	3265.000	CHIX	15:28:21
93	3265.500	CHIX	15:28:01
238	3266.500	LSE	15:27:38
316	3266.500	LSE	15:27:38
25	3266.500	LSE	15:27:38
97	3265.500	CHIX	15:26:57
616	3266.000	LSE	15:26:54
93	3266.500	CHIX	15:26:34
213	3266.500	LSE	15:26:34
124	3266.500	BATE	15:26:34
434	3266.500	LSE	15:26:34
332	3267.000	LSE	15:26:26
286	3267.000	LSE	15:26:26
97	3267.000	CHIX	15:26:26
91	3268.000	CHIX	15:26:18
120	3267.000	BATE	15:25:44
585	3267.000	LSE	15:25:44
52	3267.000	CHIX	15:25:44
37	3267.000	CHIX	15:25:44
18	3267.500	CHIX	15:25:12
105	3267.500	CHIX	15:25:12
148	3267.500	LSE	15:24:53
153	3267.500	LSE	15:24:53
250	3267.500	LSE	15:24:53
17	3267.500	CHIX	15:24:53
119	3267.500	CHIX	15:24:53
163	3268.000	CHIX	15:24:30
109	3268.000	BATE	15:24:30
101	3268.000	BATE	15:24:30

121	3267.500	BATE	15:16:29
84	3267.500	CHIX	15:16:29
91	3267.500	CHIX	15:16:29
87	3268.000	CHIX	15:16:28
88	3268.000	CHIX	15:16:14
153	3268.000	LSE	15:16:14
148	3268.000	LSE	15:16:14
250	3268.000	LSE	15:16:14
27	3268.000	BATE	15:15:59
62	3268.000	BATE	15:15:59
13	3268.000	BATE	15:15:59
79	3268.000	BATE	15:15:59
18	3268.000	CHIX	15:15:51
80	3268.000	CHIX	15:15:51
70	3265.000	CHIX	15:14:58
15	3265.000	CHIX	15:14:58
595	3265.000	LSE	15:14:58
16	3265.000	CHIX	15:14:58
77	3265.000	CHIX	15:14:58
133	3265.500	CHIX	15:14:46
675	3265.500	LSE	15:14:46
83	3266.000	CHIX	15:13:43
85	3266.500	CHIX	15:13:43
93	3267.000	CHIX	15:13:43
627	3267.500	LSE	15:13:43
55	3266.500	CHIX	15:13:19
29	3266.500	CHIX	15:13:19
92	3266.500	LSE	15:13:19
250	3266.500	LSE	15:13:19
157	3266.500	LSE	15:13:19
102	3266.500	LSE	15:13:19
82	3266.500	CHIX	15:13:19
659	3266.500	LSE	15:13:19
100	3263.500	BATE	15:11:51
12	3263.500	BATE	15:11:51
10	3263.500	BATE	15:11:51
49	3263.500	BATE	15:11:51
18	3263.500	BATE	15:11:51
19	3263.500	BATE	15:11:51
338	3264.500	LSE	15:11:45
250	3264.500	LSE	15:11:45
40	3265.000	CHIX	15:11:45
28	3265.000	CHIX	15:11:42
22	3265.000	CHIX	15:11:42
35	3265.000	CHIX	15:11:42
67	3265.000	CHIX	15:11:40
123	3265.500	BATE	15:11:39

655	3265.500	LSE	15:11:28
87	3266.000	CHIX	15:10:54
96	3266.000	CHIX	15:10:54
118	3266.500	BATE	15:10:54
66	3266.500	BATE	15:10:54
1	3266.500	BATE	15:10:54
17	3266.500	BATE	15:10:41
19	3266.500	BATE	15:10:41
9	3266.500	BATE	15:10:41
83	3266.500	CHIX	15:10:41
68	3266.500	LSE	15:10:41
155	3266.500	LSE	15:10:41
68	3266.500	LSE	15:10:41
38	3266.500	LSE	15:10:41
300	3266.500	LSE	15:10:41
218	3267.000	LSE	15:10:33
350	3267.000	LSE	15:10:33
99	3266.000	CHIX	15:10:05
89	3266.000	CHIX	15:10:05
19	3266.000	CHIX	15:10:05
84	3266.500	CHIX	15:10:01
618	3266.500	LSE	15:10:01
274	3266.000	LSE	15:09:48
73	3266.000	CHIX	15:09:45
96	3266.500	BATE	15:09:39
59	3266.500	BATE	15:09:39
100	3267.000	BATE	15:09:22
89	3266.500	CHIX	15:09:22
661	3266.000	LSE	15:09:15
455	3266.500	LSE	15:09:09
99	3266.500	CHIX	15:09:09
209	3266.500	LSE	15:09:09
82	3266.500	CHIX	15:08:32
650	3267.000	LSE	15:08:31
89	3267.000	CHIX	15:08:30
102	3264.500	BATE	15:07:56
450	3265.500	LSE	15:07:56
82	3265.000	CHIX	15:07:56
167	3265.500	LSE	15:07:56
626	3266.000	LSE	15:07:56
106	3266.000	CHIX	15:07:56
81	3266.000	CHIX	15:07:56
288	3262.000	LSE	15:06:49
350	3262.000	LSE	15:06:49
96	3261.500	CHIX	15:06:38
502	3262.500	LSE	15:06:23
32	3262.500	LSE	15:06:23

613	3275.000	LSE	12:59:55
191	3275.000	LSE	12:59:55
98	3275.000	CHIX	12:59:55
86	3275.000	CHIX	12:59:55
200	3275.000	LSE	12:59:17
200	3275.000	LSE	12:58:22
124	3275.000	BATE	12:57:00
56	3275.000	CHIX	12:57:00
45	3275.000	CHIX	12:57:00
122	3275.500	BATE	12:57:00
85	3275.500	CHIX	12:57:00
422	3276.000	LSE	12:56:12
155	3276.000	LSE	12:56:12
117	3277.000	LSE	12:55:15
160	3277.000	LSE	12:55:15
132	3277.000	BATE	12:55:15
279	3277.000	LSE	12:55:15
140	3277.000	CHIX	12:55:15
139	3277.500	CHIX	12:54:56
86	3277.500	CHIX	12:53:56
687	3277.000	LSE	12:53:44
23	3276.000	LSE	12:52:06
250	3276.000	LSE	12:52:06
290	3276.000	LSE	12:52:06
290	3276.000	LSE	12:52:06
147	3276.000	BATE	12:52:06
91	3276.000	BATE	12:52:06
31	3276.000	BATE	12:52:06
624	3276.500	LSE	12:52:06
755	3276.500	LSE	12:52:06
92	3276.500	CHIX	12:52:06
185	3276.500	CHIX	12:51:00
8	3275.000	BATE	12:49:10
119	3275.500	CHIX	12:49:00
86	3275.500	CHIX	12:48:00
177	3273.500	LSE	12:45:37
50	3273.500	LSE	12:45:31
66	3273.500	LSE	12:45:30
100	3273.500	LSE	12:45:30
152	3273.500	LSE	12:45:30

250	3274.500	LSE	12:43:42
32	3274.000	LSE	12:43:42
64	3274.000	LSE	12:43:42
173	3274.000	LSE	12:43:42
21	3274.000	LSE	12:43:42
13	3274.000	LSE	12:43:42
767	3275.500	LSE	12:43:42
100	3275.000	LSE	12:43:42
116	3275.500	LSE	12:43:42
18	3275.500	LSE	12:43:42
101	3276.500	CHIX	12:43:42
115	3276.000	BATE	12:43:42
150	3277.000	LSE	12:43:42
500	3277.000	LSE	12:43:42
698	3277.000	LSE	12:43:42
395	3277.000	LSE	12:43:42
500	3277.000	LSE	12:43:42
100	3277.000	LSE	12:43:42
115	3277.000	BATE	12:42:46
98	3277.000	CHIX	12:42:46
101	3277.000	BATE	12:42:46
89	3277.000	CHIX	12:42:46
135	3277.000	CHIX	12:42:30
842	3277.000	LSE	12:41:30
92	3277.500	CHIX	12:41:30
169	3278.000	CHIX	12:41:30
11	3273.500	CHIX	12:38:22
152	3273.500	CHIX	12:38:22
117	3273.500	BATE	12:37:17
3	3274.000	CHIX	12:37:12
275	3274.000	LSE	12:37:11
413	3274.000	LSE	12:37:11
98	3274.500	CHIX	12:36:54
115	3274.000	BATE	12:34:45
231	3274.000	BATE	12:34:45
99	3274.000	CHIX	12:34:45
129	3274.000	BATE	12:34:45
171	3274.500	LSE	12:34:32
456	3274.500	LSE	12:34:32
110	3275.000	CHIX	12:32:14

114	3262.500	LSE	15:06:23
80	3263.000	CHIX	15:06:05
17	3263.000	CHIX	15:06:03
49	3264.500	LSE	15:05:42
614	3264.500	LSE	15:05:42
88	3265.000	CHIX	15:05:41
119	3265.500	BATE	15:05:38
2	3265.500	BATE	15:05:38
105	3265.500	BATE	15:05:38
115	3265.500	CHIX	15:05:36
18	3266.000	CHIX	15:05:33
86	3266.000	CHIX	15:05:33
685	3266.000	LSE	15:05:33
106	3265.500	BATE	15:05:26
679	3266.500	LSE	15:05:12
6	3266.500	CHIX	15:04:37
80	3266.500	CHIX	15:04:37
8	3267.000	CHIX	15:04:36
79	3267.000	CHIX	15:04:34
80	3267.000	CHIX	15:04:34
655	3267.500	LSE	15:04:33
114	3267.500	BATE	15:04:11
95	3267.500	BATE	15:04:11
7	3267.500	BATE	15:04:10
86	3267.500	BATE	15:04:10
20	3267.500	BATE	15:04:10
86	3268.500	CHIX	15:04:02
188	3268.500	BATE	15:04:02
386	3268.500	LSE	15:03:56
227	3268.500	LSE	15:03:56
170	3269.000	CHIX	15:03:55
84	3269.000	CHIX	15:03:41
654	3269.000	LSE	15:03:41
95	3269.000	CHIX	15:03:41
336	3269.000	LSE	15:03:06
153	3269.000	LSE	15:03:06
143	3269.000	LSE	15:03:06
92	3269.000	CHIX	15:03:06
546	3269.000	LSE	15:03:06
90	3268.500	CHIX	15:02:40
685	3269.000	LSE	15:02:40
85	3269.000	CHIX	15:02:40
306	3269.000	LSE	15:02:12
290	3269.000	LSE	15:02:12
652	3269.000	LSE	15:02:12
94	3269.000	CHIX	15:01:49
92	3269.000	CHIX	15:01:49

459	3269.000	LSE	15:01:48
173	3269.000	LSE	15:01:48
112	3269.000	BATE	15:01:48
1	3269.000	BATE	15:01:48
80	3269.500	CHIX	15:01:21
3	3269.500	CHIX	15:01:21
37	3269.000	BATE	15:01:02
21	3269.000	BATE	15:01:02
12	3269.000	BATE	15:01:02
32	3269.000	BATE	15:01:02
74	3269.000	CHIX	15:01:02
11	3269.000	CHIX	15:01:02
304	3269.500	LSE	15:01:02
374	3269.500	LSE	15:01:02
144	3270.000	CHIX	15:00:53
96	3269.000	CHIX	15:00:32
459	3269.500	LSE	15:00:32
234	3269.500	LSE	15:00:32
27	3268.500	CHIX	15:00:05
53	3268.500	CHIX	15:00:05
3	3269.000	CHIX	15:00:05
92	3269.000	CHIX	15:00:05
53	3269.500	BATE	14:59:59
577	3269.500	LSE	14:59:55
86	3269.500	CHIX	14:59:55
71	3269.500	BATE	14:59:55
113	3269.500	BATE	14:59:51
148	3270.000	LSE	14:59:25
148	3270.000	LSE	14:59:25
250	3270.000	LSE	14:59:25
113	3270.000	LSE	14:59:25
3	3270.000	LSE	14:59:25
116	3270.000	LSE	14:59:25
250	3270.000	LSE	14:59:25
153	3270.000	LSE	14:59:25
148	3270.000	LSE	14:59:25
112	3270.000	BATE	14:59:25
99	3270.000	CHIX	14:59:25
916	3270.000	LSE	14:59:25
120	3270.000	BATE	14:59:25
138	3270.000	CHIX	14:59:25
92	3270.500	CHIX	14:59:25
112	3271.000	CHIX	14:59:10
86	3269.500	CHIX	14:58:33
88	3270.000	CHIX	14:58:25
587	3270.500	LSE	14:57:43
111	3270.500	BATE	14:57:43

475	3271.000	LSE	14:57:35
143	3271.000	LSE	14:57:35
123	3271.000	BATE	14:57:35
169	3271.500	CHIX	14:57:35
37	3271.500	BATE	14:57:35
64	3271.500	BATE	14:57:35
234	3272.000	CHIX	14:57:35
14	3272.000	CHIX	14:57:35
570	3272.000	LSE	14:57:35
596	3269.000	LSE	14:56:21
2	3269.500	CHIX	14:56:21
82	3269.500	CHIX	14:56:21
511	3270.000	LSE	14:56:21
149	3270.000	LSE	14:56:21
85	3269.000	CHIX	14:55:35
112	3269.000	BATE	14:55:35
90	3269.500	CHIX	14:55:27
566	3270.000	LSE	14:55:26
118	3270.000	BATE	14:55:26
123	3270.500	BATE	14:55:13
99	3271.000	CHIX	14:55:13
33	3271.500	LSE	14:55:13
290	3271.500	LSE	14:55:13
250	3271.500	LSE	14:55:13
112	3271.500	CHIX	14:55:13
96	3271.500	CHIX	14:55:13
559	3271.500	LSE	14:55:13
90	3272.000	CHIX	14:55:02
60	3272.000	LSE	14:54:59
500	3272.000	LSE	14:54:59
204	3269.500	LSE	14:54:05
108	3270.000	BATE	14:54:05
7	3270.000	CHIX	14:54:05
77	3270.000	CHIX	14:54:05
123	3270.500	BATE	14:53:41
687	3271.000	LSE	14:53:41
250	3271.000	LSE	14:53:33
250	3271.000	LSE	14:53:31
28	3271.000	LSE	14:53:31
250	3271.000	LSE	14:53:31
200	3271.000	CHIX	14:53:31
94	3271.000	CHIX	14:53:31
10	3271.000	CHIX	14:53:31
24	3271.000	CHIX	14:53:31
80	3269.000	CHIX	14:52:42
6	3269.000	CHIX	14:52:42
116	3268.500	BATE	14:52:20

109	3268.500	BATE	14:48:43
32	3268.500	BATE	14:48:43
651	3269.000	LSE	14:48:40
89	3268.500	BATE	14:48:40
92	3269.000	CHIX	14:48:06
82	3270.000	CHIX	14:48:05
610	3270.500	LSE	14:48:04
84	3271.000	CHIX	14:48:04
616	3271.000	LSE	14:48:04
567	3267.500	LSE	14:47:26
100	3267.500	LSE	14:47:26
581	3266.500	LSE	14:47:08
31	3267.000	BATE	14:47:02
14	3267.000	BATE	14:47:02
78	3267.000	BATE	14:47:02
23	3267.500	CHIX	14:47:02
61	3267.500	CHIX	14:47:02
89	3268.500	CHIX	14:46:58
237	3269.000	LSE	14:46:58
100	3269.000	LSE	14:46:58
280	3269.000	LSE	14:46:57
9	3269.000	LSE	14:46:57
95	3269.000	CHIX	14:46:46
99	3269.000	CHIX	14:46:46
659	3269.500	LSE	14:46:31
250	3269.500	LSE	14:46:09
153	3269.500	LSE	14:46:09
46	3269.500	LSE	14:46:09
148	3269.500	LSE	14:46:09
52	3269.000	CHIX	14:46:09
68	3269.000	CHIX	14:46:09
111	3269.500	BATE	14:46:09
15	3269.500	BATE	14:46:09
100	3269.500	BATE	14:46:09
190	3270.000	CHIX	14:46:02
63	3270.000	LSE	14:46:02
100	3270.000	BATE	14:46:02
532	3270.000	LSE	14:46:02
23	3270.000	BATE	14:46:01
577	3270.500	LSE	14:46:00
132	3271.000	CHIX	14:45:59
4	3271.000	CHIX	14:45:52
153	3270.500	LSE	14:45:49
148	3270.500	LSE	14:45:49
148	3271.000	LSE	14:45:35
153	3271.000	LSE	14:45:35
84	3271.000	CHIX	14:45:35

153	3269.500	LSE	14:45:07
148	3269.500	LSE	14:45:07
567	3269.500	LSE	14:44:50
602	3269.000	LSE	14:44:28
99	3269.000	CHIX	14:44:28
113	3269.000	BATE	14:44:28
110	3269.000	CHIX	14:44:28
85	3269.500	CHIX	14:44:28
122	3269.500	LSE	14:44:19
100	3269.500	LSE	14:44:19
454	3269.500	LSE	14:44:19
119	3270.000	BATE	14:44:01
85	3270.000	CHIX	14:44:01
116	3270.500	BATE	14:43:43
614	3271.000	LSE	14:43:43
113	3270.500	BATE	14:43:16
647	3271.000	LSE	14:43:14
113	3271.000	BATE	14:43:14
92	3271.000	CHIX	14:43:14
101	3272.000	CHIX	14:43:05
100	3272.000	CHIX	14:43:05
55	3272.000	CHIX	14:43:05
22	3272.000	CHIX	14:43:05
280	3272.000	CHIX	14:43:05
107	3272.000	BATE	14:43:05
68	3272.500	LSE	14:43:04
148	3272.500	LSE	14:43:04
153	3272.500	LSE	14:43:04
284	3272.500	LSE	14:43:04
138	3272.500	LSE	14:43:04
153	3272.500	LSE	14:43:04
148	3272.500	LSE	14:43:04
148	3272.500	LSE	14:42:33
153	3272.500	LSE	14:42:33
148	3272.500	LSE	14:42:23
153	3272.500	LSE	14:42:23
96	3272.500	CHIX	14:42:23
153	3271.500	LSE	14:41:58
270	3271.500	LSE	14:41:58
148	3271.500	LSE	14:41:58
153	3271.500	LSE	14:41:58
146	3271.500	LSE	14:41:58
148	3271.500	LSE	14:41:58
52	3271.000	LSE	14:41:42
626	3271.000	LSE	14:41:42
80	3271.000	CHIX	14:41:42
87	3271.000	CHIX	14:41:42

615	3271.500	LSE	14:41:17
43	3270.500	BATE	14:40:55
111	3270.500	BATE	14:40:55
60	3270.500	BATE	14:40:54
43	3270.500	BATE	14:40:54
100	3271.000	CHIX	14:40:52
5	3271.000	CHIX	14:40:52
98	3271.000	CHIX	14:40:46
61	3271.000	BATE	14:40:46
50	3271.000	BATE	14:40:46
175	3272.500	CHIX	14:40:46
560	3271.500	LSE	14:40:46
94	3271.500	CHIX	14:40:29
111	3271.500	BATE	14:40:29
605	3272.000	LSE	14:40:29
99	3271.500	LSE	14:40:05
286	3271.500	LSE	14:40:05
148	3271.500	LSE	14:40:05
153	3271.500	LSE	14:40:05
236	3271.500	LSE	14:40:02
338	3271.500	LSE	14:40:02
30	3271.000	CHIX	14:39:48
200	3271.000	CHIX	14:39:48
93	3271.000	CHIX	14:39:40
591	3271.000	LSE	14:39:40
658	3270.000	LSE	14:39:24
109	3271.000	BATE	14:38:52
132	3271.000	CHIX	14:38:52
1	3271.000	BATE	14:38:52
153	3271.500	LSE	14:38:52
148	3271.500	LSE	14:38:52
138	3271.500	LSE	14:38:52
210	3271.500	LSE	14:38:52
618	3271.500	LSE	14:38:52
91	3271.500	CHIX	14:38:52
121	3271.500	BATE	14:38:52
89	3271.500	CHIX	14:38:52
88	3272.000	CHIX	14:38:42
685	3271.500	LSE	14:38:33
100	3272.000	BATE	14:38:31
4	3272.000	BATE	14:38:31
69	3272.000	CHIX	14:38:30
28	3272.000	CHIX	14:38:30
46	3271.500	CHIX	14:38:10
38	3271.500	CHIX	14:38:10
116	3271.500	LSE	14:38:06
69	3271.500	BATE	14:38:06

94	3271.500	CHIX	14:35:11
646	3271.500	LSE	14:35:11
90	3272.000	CHIX	14:35:11
52	3271.500	CHIX	14:35:00
44	3271.500	CHIX	14:35:00
107	3271.000	BATE	14:34:47
35	3271.000	CHIX	14:34:45
159	3271.000	CHIX	14:34:45
91	3271.000	CHIX	14:34:39
122	3271.000	BATE	14:34:39
230	3271.000	LSE	14:34:39
384	3271.000	LSE	14:34:39
80	3271.500	CHIX	14:34:22
19	3272.500	CHIX	14:34:21
49	3272.500	CHIX	14:34:21
47	3272.500	CHIX	14:34:21
629	3269.500	LSE	14:34:02
267	3270.000	LSE	14:34:02
267	3270.000	LSE	14:34:02
124	3270.000	LSE	14:34:02
100	3270.500	CHIX	14:34:01
5	3270.500	CHIX	14:34:01
578	3270.000	LSE	14:33:48
136	3271.000	CHIX	14:33:45
30	3271.000	CHIX	14:33:45
45	3271.000	CHIX	14:33:45
15	3271.000	CHIX	14:33:45
88	3270.000	BATE	14:33:29
118	3270.000	BATE	14:33:29
15	3270.000	BATE	14:33:29
88	3270.000	CHIX	14:33:29
642	3271.500	LSE	14:33:17
90	3271.000	BATE	14:33:17
20	3271.000	BATE	14:33:17
138	3271.500	LSE	14:33:17
147	3271.500	LSE	14:33:17
311	3271.500	LSE	14:33:17
155	3272.000	LSE	14:33:16
153	3272.000	LSE	14:33:16
26	3272.500	CHIX	14:33:14
32	3272.000	CHIX	14:33:14
59	3272.500	CHIX	14:33:14
31	3272.500	CHIX	14:33:14
156	3272.000	LSE	14:33:14
148	3272.000	LSE	14:33:14
153	3272.000	LSE	14:33:14
568	3272.000	LSE	14:33:11

99	3272.500	CHIX	14:33:10
89	3271.500	CHIX	14:33:03
93	3268.500	BATE	14:32:50
5	3270.000	LSE	14:32:50
116	3270.000	LSE	14:32:50
250	3270.000	LSE	14:32:50
270	3270.000	LSE	14:32:50
626	3268.500	LSE	14:32:21
89	3268.000	CHIX	14:32:21
87	3268.000	BATE	14:32:04
15	3268.000	BATE	14:32:04
113	3269.000	CHIX	14:32:02
6	3268.500	CHIX	14:32:02
65	3269.000	BATE	14:32:01
106	3269.000	CHIX	14:32:01
53	3269.000	BATE	14:32:01
101	3269.000	BATE	14:32:01
7	3269.000	CHIX	14:32:01
151	3269.500	LSE	14:31:57
690	3269.500	LSE	14:31:57
88	3269.000	CHIX	14:31:57
80	3269.000	CHIX	14:31:57
9	3269.500	CHIX	14:31:48
216	3269.500	LSE	14:31:48
465	3269.500	LSE	14:31:48
101	3269.500	BATE	14:31:48
107	3269.500	BATE	14:31:48
100	3269.500	CHIX	14:31:48
93	3270.000	CHIX	14:31:47
99	3269.500	CHIX	14:31:24
83	3269.500	CHIX	14:31:24
612	3270.000	LSE	14:31:24
87	3270.000	CHIX	14:31:20
142	3270.500	LSE	14:31:20
148	3270.500	LSE	14:31:20
148	3270.500	LSE	14:31:19
153	3270.500	LSE	14:31:19
597	3269.500	LSE	14:31:05
669	3270.500	LSE	14:31:04
85	3268.500	CHIX	14:30:46
6	3269.000	LSE	14:30:46
344	3269.000	LSE	14:30:46
310	3269.000	LSE	14:30:46
88	3269.000	CHIX	14:30:46
83	3269.000	CHIX	14:30:46
153	3270.000	LSE	14:30:40
511	3266.500	LSE	14:30:07

82	3271.000	CHIX	14:24:38
130	3271.000	LSE	14:24:38
461	3271.000	LSE	14:24:38
82	3271.500	CHIX	14:24:37
25	3271.500	CHIX	14:24:37
55	3271.500	CHIX	14:24:37
85	3271.500	CHIX	14:24:37
689	3272.000	LSE	14:24:17
666	3272.000	LSE	14:24:17
47	3271.000	CHIX	14:23:36
111	3270.500	BATE	14:22:10
81	3271.500	CHIX	14:21:52
56	3271.500	BATE	14:21:52
53	3271.500	BATE	14:21:52
14	3271.500	CHIX	14:21:52
84	3271.500	CHIX	14:21:52
6	3271.500	BATE	14:21:52
21	3271.500	BATE	14:21:52
104	3271.500	BATE	14:21:52
40	3271.500	CHIX	14:21:52
59	3271.500	CHIX	14:21:52
178	3272.000	LSE	14:21:52
500	3272.000	LSE	14:21:52
629	3272.000	LSE	14:21:52
188	3272.000	CHIX	14:21:31
218	3270.500	LSE	14:20:15
75	3270.500	LSE	14:20:15
399	3270.500	LSE	14:20:15
47	3268.500	CHIX	14:18:32
50	3268.500	CHIX	14:18:32
108	3269.500	CHIX	14:18:31
644	3269.500	LSE	14:18:31
120	3270.500	BATE	14:16:50
115	3271.000	BATE	14:16:50
101	3271.000	BATE	14:16:50
88	3271.000	CHIX	14:16:50
140	3271.500	CHIX	14:16:43
4	3271.500	CHIX	14:16:42
91	3271.500	CHIX	14:16:42
693	3271.500	LSE	14:16:26
667	3268.500	LSE	14:14:35
115	3269.000	BATE	14:14:35
95	3269.000	CHIX	14:14:35
104	3269.000	BATE	14:14:35
14	3270.000	LSE	14:14:02
580	3270.000	LSE	14:14:02
106	3270.000	CHIX	14:14:02

513	3270.500	LSE	14:13:35
149	3270.500	LSE	14:13:35
83	3270.500	CHIX	14:13:35
555	3270.500	LSE	14:13:35
91	3270.500	CHIX	14:13:35
80	3271.000	CHIX	14:13:15
89	3269.000	CHIX	14:12:21
116	3267.500	CHIX	14:10:30
5	3267.000	LSE	14:09:54
661	3267.000	LSE	14:09:54
3	3267.000	CHIX	14:09:31
9	3267.500	BATE	14:08:58
101	3267.500	BATE	14:08:58
649	3268.500	LSE	14:08:58
97	3269.500	CHIX	14:08:11
80	3269.500	CHIX	14:08:11
373	3269.000	LSE	14:07:05
290	3269.000	LSE	14:07:05
112	3269.000	BATE	14:07:05
576	3270.000	LSE	14:07:02
95	3270.500	CHIX	14:07:02
122	3270.000	BATE	14:07:02
90	3270.500	CHIX	14:06:20
107	3271.000	BATE	14:05:58
102	3271.000	BATE	14:05:58
24	3271.500	CHIX	14:05:58
71	3271.500	CHIX	14:05:58
155	3271.500	CHIX	14:05:58
306	3272.000	LSE	14:04:55
330	3272.000	LSE	14:04:55
87	3272.500	CHIX	14:04:52
100	3271.500	LSE	14:03:58
175	3271.500	LSE	14:03:58
360	3271.500	LSE	14:03:58
105	3271.000	BATE	14:02:46
136	3271.500	CHIX	14:02:46
621	3272.000	LSE	14:02:46
226	3272.000	CHIX	14:02:46
646	3270.500	LSE	14:01:18
39	3270.500	LSE	14:01:18
40	3270.500	BATE	13:59:43
34	3270.500	BATE	13:59:43
11	3270.500	BATE	13:59:43
25	3270.500	BATE	13:59:43
660	3271.000	LSE	13:59:43
95	3271.000	CHIX	13:59:43
106	3271.000	BATE	13:59:43

88	3271.500	CHIX	13:44:25
100	3273.000	CHIX	13:43:44
119	3273.000	BATE	13:43:44
19	3273.000	BATE	13:43:44
411	3274.500	LSE	13:43:42
280	3274.500	LSE	13:43:42
4	3274.000	CHIX	13:43:42
31	3274.000	CHIX	13:43:42
29	3274.000	CHIX	13:43:42
32	3274.000	CHIX	13:43:42
3	3274.000	CHIX	13:43:42
42	3274.000	CHIX	13:43:42
65	3274.000	CHIX	13:43:42
32	3274.500	BATE	13:43:42
26	3274.500	BATE	13:43:42
81	3274.500	BATE	13:43:42
612	3274.500	LSE	13:43:42
199	3275.000	BATE	13:43:42
614	3275.500	LSE	13:43:36
15	3273.000	CHIX	13:41:59
38	3272.000	LSE	13:41:43
237	3272.500	LSE	13:41:22
200	3272.000	LSE	13:41:22
200	3272.000	LSE	13:41:22
636	3272.500	LSE	13:41:22
200	3272.500	LSE	13:41:22
86	3272.500	CHIX	13:41:22
99	3271.500	CHIX	13:40:05
117	3272.000	CHIX	13:40:02
196	3272.500	LSE	13:40:02
771	3272.500	LSE	13:40:02
87	3272.500	CHIX	13:40:02
200	3273.000	LSE	13:40:02
97	3271.000	CHIX	13:38:56
2	3271.000	CHIX	13:38:56
98	3269.500	CHIX	13:36:36
3	3269.500	CHIX	13:36:36
648	3270.500	LSE	13:36:30
28	3270.500	LSE	13:36:30
94	3270.500	CHIX	13:36:30
92	3270.500	CHIX	13:36:30
119	3270.500	BATE	13:36:30
115	3270.500	BATE	13:36:30
34	3270.500	BATE	13:36:30
89	3270.500	BATE	13:36:30
93	3271.000	CHIX	13:35:41
224	3270.500	LSE	13:35:21

21	3268.000	BATE	13:19:34
96	3268.000	BATE	13:19:34
53	3268.000	BATE	13:18:14
107	3268.500	CHIX	13:17:50
4	3268.500	CHIX	13:17:32
42	3269.500	LSE	13:16:58
542	3269.500	LSE	13:16:58
89	3269.500	CHIX	13:16:58
230	3270.000	LSE	13:16:56
14	3270.000	LSE	13:16:56
386	3270.000	LSE	13:16:56
22	3270.000	CHIX	13:16:38
622	3269.000	LSE	13:16:38
725	3269.000	LSE	13:16:38
105	3269.000	BATE	13:16:38
122	3269.000	BATE	13:16:38
343	3270.000	CHIX	13:16:38
2	3270.000	CHIX	13:16:38
57	3270.000	CHIX	13:16:38
98	3269.500	CHIX	13:09:45
683	3270.000	LSE	13:09:44
113	3270.500	BATE	13:09:44
96	3271.000	CHIX	13:09:44
83	3271.000	CHIX	13:09:44
110	3271.500	LSE	13:09:44
504	3271.500	LSE	13:09:44
27	3272.000	CHIX	13:09:03
56	3272.000	CHIX	13:09:03
10	3272.000	CHIX	13:08:54
112	3272.000	BATE	13:06:16
106	3272.500	BATE	13:05:57
117	3272.500	BATE	13:05:57
484	3273.000	LSE	13:05:27
209	3273.000	LSE	13:05:27
90	3273.000	CHIX	13:05:27
127	3273.000	LSE	13:04:06
290	3273.000	LSE	13:04:06
116	3273.000	LSE	13:04:06
93	3273.000	CHIX	13:04:06
646	3273.000	LSE	13:04:06
98	3273.500	CHIX	13:03:22
82	3273.500	CHIX	13:01:59
3	3274.000	CHIX	13:01:42
35	3274.000	CHIX	13:01:35
86	3274.000	CHIX	13:01:35
82	3274.500	CHIX	12:59:55
116	3274.500	BATE	12:59:55

250	3274.500	LSE	12:30:08
40	3274.500	LSE	12:30:08
337	3274.500	LSE	12:30:08
15	3274.500	CHIX	12:30:08
84	3274.500	CHIX	12:30:08
95	3274.500	CHIX	12:30:08
85	3274.500	CHIX	12:30:08
106	3274.500	BATE	12:30:08
402	3275.000	LSE	12:30:08
500	3275.000	LSE	12:30:08
229	3275.000	LSE	12:30:08
17	3275.000	LSE	12:29:53
179	3275.000	LSE	12:29:53
546	3275.000	LSE	12:29:53
120	3275.000	BATE	12:29:53
247	3271.500	CHIX	12:29:29
113	3270.000	BATE	12:24:00
99	3270.500	CHIX	12:23:57
40	3270.500	CHIX	12:23:57
151	3270.500	CHIX	12:23:57
40	3270.000	CHIX	12:22:04
301	3269.000	LSE	12:18:02
307	3269.000	LSE	12:18:02
98	3269.500	CHIX	12:17:24
2	3270.000	CHIX	12:17:23
88	3270.000	CHIX	12:17:23
96	3270.000	CHIX	12:17:23
112	3270.500	BATE	12:16:59
88	3271.000	CHIX	12:16:58
640	3271.000	LSE	12:16:05
579	3271.000	LSE	12:16:05
93	3271.500	CHIX	12:14:58
121	3271.500	BATE	12:14:58
96	3271.500	CHIX	12:14:58
572	3271.500	LSE	12:14:58
37	3270.000	CHIX	12:11:12
54	3270.000	CHIX	12:11:12
690	3271.000	LSE	12:10:13
75	3271.000	CHIX	12:10:13
10	3271.000	CHIX	12:10:13
490	3272.000	LSE	12:09:50
91	3272.000	CHIX	12:09:50
99	3272.000	CHIX	12:09:50
110	3272.000	BATE	12:09:50
149	3272.000	LSE	12:09:50
142	3272.000	BATE	12:08:39
147	3272.500	LSE	12:08:39

85	3270.000	CHIX	11:51:29
97	3270.000	CHIX	11:51:29
655	3270.000	LSE	11:51:29
64	3270.000	LSE	11:51:29
590	3270.500	LSE	11:50:30
848	3270.500	LSE	11:50:30
81	3270.500	CHIX	11:50:30
80	3270.000	CHIX	11:49:10
88	3269.500	BATE	11:48:38
25	3269.500	BATE	11:48:38
98	3269.000	CHIX	11:47:32
236	3267.000	LSE	11:46:19
428	3267.000	LSE	11:46:19
75	3267.000	BATE	11:46:19
48	3267.000	BATE	11:46:19
7	3267.500	CHIX	11:46:19
80	3267.500	CHIX	11:46:19
93	3267.000	CHIX	11:44:35
89	3267.000	CHIX	11:44:35
88	3267.000	CHIX	11:44:08
95	3264.000	CHIX	11:41:50
636	3264.000	LSE	11:41:00
562	3264.500	LSE	11:39:35
54	3264.500	LSE	11:39:35
130	3264.500	CHIX	11:39:35
93	3264.500	CHIX	11:39:35
260	3264.000	LSE	11:38:33
661	3264.500	LSE	11:38:33
13	3263.500	CHIX	11:35:48
115	3263.500	BATE	11:35:48
76	3263.500	CHIX	11:35:48
99	3263.500	CHIX	11:35:48
102	3263.500	BATE	11:35:48
42	3263.500	CHIX	11:35:48
101	3263.500	BATE	11:35:48
56	3263.500	CHIX	11:35:48
650	3264.000	LSE	11:34:03
97	3264.000	CHIX	11:34:03
142	3264.000	CHIX	11:32:20
119	3264.000	BATE	11:32:05
120	3264.000	BATE	11:32:05
625	3264.000	LSE	11:32:05
609	3265.000	LSE	11:30:02
92	3265.000	CHIX	11:30:02
636	3265.500	LSE	11:29:16
48	3265.000	CHIX	11:29:16
29	3265.000	CHIX	11:29:16

61	3268.000	CHIX	11:12:56
25	3268.000	CHIX	11:12:56
60	3268.000	CHIX	11:12:56
52	3268.000	CHIX	11:12:56
83	3268.500	CHIX	11:12:20
97	3268.500	CHIX	11:09:36
81	3269.500	CHIX	11:09:33
11	3269.500	CHIX	11:09:33
619	3270.000	LSE	11:09:33
97	3270.000	CHIX	11:09:33
607	3268.500	LSE	11:08:11
89	3269.000	CHIX	11:06:14
15	3269.000	BATE	11:06:14
89	3269.000	BATE	11:06:14
131	3269.000	CHIX	11:06:14
376	3269.500	LSE	11:05:50
194	3270.000	CHIX	11:05:36
280	3269.500	LSE	11:05:36
148	3269.500	LSE	11:03:36
200	3269.500	LSE	11:03:36
153	3269.500	LSE	11:03:36
112	3269.500	LSE	11:03:36
6	3269.000	BATE	11:03:36
120	3269.000	BATE	11:03:36
676	3269.500	LSE	11:03:36
92	3269.500	CHIX	11:03:36
115	3269.000	BATE	11:01:42
688	3269.500	LSE	11:01:42
98	3269.500	CHIX	11:01:42
286	3269.000	LSE	10:59:32
165	3269.000	LSE	10:59:32
148	3269.000	LSE	10:59:32
7	3269.000	BATE	10:59:32
100	3269.000	BATE	10:59:32
99	3269.000	CHIX	10:59:32
94	3269.000	CHIX	10:59:32
580	3269.000	LSE	10:59:32
94	3269.000	CHIX	10:59:32
106	3269.000	BATE	10:59:32
97	3269.000	CHIX	10:59:32
105	3269.000	BATE	10:55:35
460	3269.500	LSE	10:55:35
116	3269.500	LSE	10:55:35
112	3269.500	CHIX	10:55:35
579	3269.500	LSE	10:55:35
90	3269.500	CHIX	10:55:35
148	3270.000	LSE	10:55:01

110	3272.500	CHIX	10:41:27
406	3272.500	LSE	10:41:27
26	3271.500	LSE	10:40:41
110	3271.500	LSE	10:40:32
25	3271.500	LSE	10:40:32
26	3271.500	LSE	10:40:32
20	3271.500	LSE	10:40:32
130	3271.500	LSE	10:40:32
522	3268.500	LSE	10:39:00
12	3268.500	CHIX	10:39:00
33	3268.500	CHIX	10:39:00
39	3268.500	CHIX	10:39:00
114	3268.500	BATE	10:39:00
14	3268.500	LSE	10:39:00
130	3268.500	LSE	10:39:00
51	3269.000	CHIX	10:39:00
20	3269.000	CHIX	10:39:00
26	3269.000	CHIX	10:39:00
606	3269.000	LSE	10:39:00
26	3269.000	LSE	10:39:00
130	3269.500	CHIX	10:38:55
16	3269.000	LSE	10:38:49
25	3268.000	LSE	10:36:29
91	3268.500	CHIX	10:34:48
107	3269.000	BATE	10:34:48
96	3269.500	CHIX	10:34:07
278	3270.000	LSE	10:34:06
372	3270.000	LSE	10:34:06
627	3270.000	LSE	10:34:06
82	3269.000	CHIX	10:33:19
102	3269.500	BATE	10:33:18
177	3269.500	LSE	10:33:18
305	3269.500	LSE	10:33:18
83	3269.500	LSE	10:33:18
82	3270.000	CHIX	10:32:46
240	3269.500	LSE	10:31:18
240	3269.500	LSE	10:31:18
116	3269.500	LSE	10:31:18
638	3270.000	LSE	10:31:18
84	3270.000	CHIX	10:31:18
120	3270.000	BATE	10:31:18
109	3270.000	BATE	10:31:18
16	3270.500	CHIX	10:31:02
90	3270.500	CHIX	10:31:02
765	3270.500	LSE	10:31:02
82	3270.500	CHIX	10:31:02
257	3270.500	CHIX	10:31:02

581	3269.500	LSE	10:27:07
93	3269.500	CHIX	10:27:07
101	3269.500	BATE	10:27:07
91	3270.500	CHIX	10:24:54
116	3270.500	BATE	10:24:48
613	3271.000	LSE	10:24:48
311	3271.500	LSE	10:23:54
363	3271.500	LSE	10:23:54
95	3271.000	CHIX	10:23:09
116	3271.000	LSE	10:23:09
250	3271.000	LSE	10:23:09
20	3271.000	LSE	10:23:09
247	3271.000	LSE	10:23:09
48	3271.000	BATE	10:23:09
100	3270.500	BATE	10:23:09
53	3270.500	CHIX	10:23:09
100	3270.500	CHIX	10:23:09
81	3270.500	CHIX	10:23:09
646	3271.000	LSE	10:23:09
82	3271.000	CHIX	10:23:09
96	3271.000	CHIX	10:23:09
8	3271.000	CHIX	10:23:09
137	3271.000	BATE	10:23:09
118	3271.000	BATE	10:23:09
124	3271.000	BATE	10:20:34
174	3271.000	CHIX	10:20:34
116	3270.000	LSE	10:19:33
100	3270.000	LSE	10:19:33
106	3270.500	CHIX	10:19:04
348	3270.000	LSE	10:18:14
498	3270.500	LSE	10:18:04
119	3270.500	LSE	10:18:04
164	3270.500	CHIX	10:18:04
185	3270.500	CHIX	10:18:04
642	3270.500	LSE	10:15:46
98	3268.500	CHIX	10:14:04
106	3268.500	BATE	10:14:04
87	3269.000	CHIX	10:14:04
626	3269.000	LSE	10:14:04
2	3269.000	CHIX	10:13:27
591	3269.500	LSE	10:12:04
98	3269.500	CHIX	10:12:04
109	3270.000	BATE	10:11:45
661	3270.500	LSE	10:11:29
122	3270.500	BATE	10:11:29
94	3271.000	CHIX	10:11:14
83	3271.000	CHIX	10:11:14

104	3271.500	BATE	09:54:56
11	3271.000	LSE	09:54:56
81	3271.500	CHIX	09:54:56
46	3271.500	BATE	09:54:55
111	3271.500	BATE	09:54:55
121	3271.500	BATE	09:54:55
579	3272.000	LSE	09:54:55
650	3272.000	LSE	09:54:55
172	3272.500	CHIX	09:54:10
84	3272.500	CHIX	09:53:10
123	3270.500	CHIX	09:52:11
75	3270.500	LSE	09:51:41
198	3270.500	LSE	09:51:41
414	3270.500	LSE	09:51:41
687	3270.500	LSE	09:51:19
83	3270.000	CHIX	09:49:03
559	3270.000	LSE	09:49:03
119	3270.000	BATE	09:49:03
625	3270.500	LSE	09:48:56
23	3270.500	LSE	09:48:56
230	3271.000	LSE	09:48:51
97	3269.500	CHIX	09:48:08
560	3269.500	LSE	09:48:04
97	3270.000	CHIX	09:47:46
496	3270.000	LSE	09:47:34
98	3270.000	CHIX	09:47:02
84	3270.000	CHIX	09:47:02
97	3269.500	CHIX	09:45:29
731	3269.500	LSE	09:45:29
108	3269.500	BATE	09:45:29
86	3270.000	CHIX	09:43:49
94	3270.500	CHIX	09:43:49
605	3270.500	LSE	09:43:49
118	3270.500	LSE	09:43:49
120	3270.500	BATE	09:43:49
90	3271.000	CHIX	09:43:22
117	3270.500	BATE	09:42:18
683	3270.000	LSE	09:40:46
94	3270.000	CHIX	09:40:46
454	3269.000	LSE	09:39:47
193	3269.000	LSE	09:39:47
108	3269.000	BATE	09:39:47
99	3269.000	CHIX	09:39:47
82	3269.500	CHIX	09:39:47
81	3268.500	CHIX	09:37:01
166	3269.000	LSE	09:37:00
502	3269.000	LSE	09:37:00

91	3269.500	CHIX	09:36:22
133	3271.000	LSE	09:35:23
234	3271.000	LSE	09:35:23
249	3271.000	LSE	09:35:23
96	3271.500	CHIX	09:35:16
109	3273.500	BATE	09:34:43
94	3274.000	CHIX	09:34:16
117	3274.500	BATE	09:34:16
121	3274.500	BATE	09:34:16
679	3274.500	LSE	09:34:16
669	3275.000	LSE	09:33:53
92	3275.000	CHIX	09:33:50
81	3275.000	CHIX	09:33:50
254	3275.000	LSE	09:33:03
305	3275.000	LSE	09:33:03
95	3274.000	CHIX	09:31:45
637	3274.500	LSE	09:31:44
309	3275.000	LSE	09:31:28
258	3275.000	LSE	09:31:28
381	3275.500	LSE	09:31:23
200	3275.500	LSE	09:31:23
215	3276.000	LSE	09:31:23
383	3276.000	LSE	09:31:23
258	3275.500	LSE	09:30:57
272	3275.500	LSE	09:30:57
153	3275.500	LSE	09:30:57
96	3276.000	CHIX	09:30:57
21	3274.500	BATE	09:30:18
100	3274.500	BATE	09:30:12
93	3275.000	CHIX	09:30:11
638	3275.500	LSE	09:30:11
19	3275.500	CHIX	09:30:11
125	3275.500	BATE	09:30:11
69	3275.500	CHIX	09:30:11
110	3275.000	BATE	09:28:46
90	3275.000	CHIX	09:28:46
153	3275.500	LSE	09:28:45
35	3275.500	LSE	09:28:45
220	3275.500	LSE	09:28:45
148	3275.500	LSE	09:28:45
99	3275.500	CHIX	09:28:45
599	3275.000	LSE	09:27:58
16	3275.000	LSE	09:27:58
84	3275.000	CHIX	09:27:58
35	3273.500	BATE	09:26:07
72	3273.500	BATE	09:26:07
318	3273.500	LSE	09:26:07

132	3273.500	LSE	09:25:37
168	3273.500	LSE	09:25:37
86	3274.000	CHIX	09:25:36
1	3274.000	CHIX	09:25:36
90	3274.000	CHIX	09:25:36
98	3273.500	CHIX	09:24:20
229	3274.000	LSE	09:24:19
236	3274.000	LSE	09:24:19
148	3274.000	LSE	09:24:19
99	3274.000	CHIX	09:24:19
98	3273.500	CHIX	09:23:12
358	3274.500	LSE	09:23:11
228	3274.500	LSE	09:23:11
279	3269.500	LSE	09:21:01
116	3269.500	LSE	09:21:01
200	3269.500	LSE	09:21:01
94	3270.000	CHIX	09:21:01
118	3270.000	BATE	09:21:01
106	3270.500	CHIX	09:21:01
132	3270.500	BATE	09:21:01
142	3270.500	BATE	09:21:01
98	3271.000	CHIX	09:20:51
82	3271.000	CHIX	09:20:51
624	3272.000	LSE	09:20:06
146	3272.000	BATE	09:19:10
97	3272.000	CHIX	09:19:10
133	3272.000	BATE	09:19:10
576	3272.500	LSE	09:18:44
571	3272.500	LSE	09:18:44
76	3269.000	BATE	09:17:49
47	3269.000	BATE	09:17:49
152	3269.000	LSE	09:17:49
270	3269.000	LSE	09:17:49
240	3269.000	LSE	09:17:49
116	3269.500	CHIX	09:17:49
159	3269.000	BATE	09:17:49
661	3269.000	LSE	09:17:49
91	3269.000	CHIX	09:17:49
682	3269.500	LSE	09:17:49
230	3269.500	CHIX	09:17:49
61	3269.500	CHIX	09:17:31
654	3267.500	LSE	09:15:31
110	3267.000	CHIX	09:14:45
81	3267.000	CHIX	09:14:45
127	3267.500	CHIX	09:14:26
124	3264.000	CHIX	09:12:28
581	3263.500	LSE	09:10:28