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

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

6-K 2022-03-24 For: 2022-03-24

View Original

Added on July 04, 2026

About this 6-K

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

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

Exhibit		Description

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

British American Tobacco p.l.c.


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

Date of purchase:	23 March 2022
Number of ordinary shares of 25 pence each purchased:	485,000
Highest price paid per share (pence):	3225.50p
Lowest price paid per share (pence):	3189.00p
Volume weighted average price paid per share (pence):	3206.2892p

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	23/03/2022	350,000	3,205.9902	LSE
British American Tobacco p.l.c.	GB0002875804	23/03/2022	85,000	3,207.0327	CHIX
British American Tobacco p.l.c.	GB0002875804	23/03/2022	50,000	3,207.1180	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
131	3193.000	CHIX	16:24:37
466	3191.500	LSE	16:24:06
59	3192.000	BATE	16:24:06
166	3191.500	LSE	16:24:06
125	3192.000	CHIX	16:24:06
618	3192.000	LSE	16:24:06
79	3192.000	BATE	16:24:06
89	3192.500	CHIX	16:23:33
95	3193.500	CHIX	16:23:21
11	3193.500	BATE	16:23:21
101	3193.500	BATE	16:23:21
32	3193.500	LSE	16:23:14
612	3193.500	LSE	16:23:14
80	3194.000	CHIX	16:23:06
1011	3194.500	LSE	16:23:01
265	3194.500	BATE	16:23:01
124	3194.500	CHIX	16:23:01
4	3194.500	BATE	16:22:55
250	3193.500	LSE	16:22:37
197	3193.500	CHIX	16:22:37
46	3193.500	LSE	16:22:37
584	3193.500	LSE	16:22:37
84	3194.000	CHIX	16:22:15
344	3194.000	LSE	16:22:15
240	3194.000	LSE	16:22:15
110	3194.000	BATE	16:22:15
91	3194.500	CHIX	16:21:58
148	3194.500	BATE	16:21:55
666	3194.500	LSE	16:21:55
53	3194.500	CHIX	16:21:45
31	3194.500	CHIX	16:21:45
7	3194.500	CHIX	16:21:45
43	3194.500	CHIX	16:21:45
1	3194.500	CHIX	16:21:45
3	3194.500	CHIX	16:21:45
80	3194.500	CHIX	16:21:45
287	3194.500	LSE	16:21:25
90	3194.500	CHIX	16:21:25
109	3194.500	BATE	16:21:25
376	3194.500	LSE	16:21:15
250	3194.500	LSE	16:21:03
96	3195.000	CHIX	16:21:03

90	3195.500	CHIX	16:20:30
1	3195.500	CHIX	16:20:30
136	3195.500	LSE	16:20:30
214	3195.500	LSE	16:20:30
145	3195.500	LSE	16:20:30
136	3195.500	LSE	16:20:30
124	3195.500	BATE	16:20:30
94	3196.000	CHIX	16:20:30
91	3196.000	CHIX	16:20:30
5	3196.000	CHIX	16:20:30
677	3196.500	LSE	16:20:06
115	3196.500	BATE	16:20:06
120	3197.000	CHIX	16:19:44
174	3197.000	CHIX	16:19:44
159	3197.000	CHIX	16:19:44
3	3197.000	CHIX	16:19:44
168	3197.000	BATE	16:19:44
1314	3196.500	LSE	16:19:44
7	3196.500	BATE	16:19:36
9	3195.500	CHIX	16:18:57
250	3195.000	LSE	16:18:39
163	3195.000	CHIX	16:18:39
113	3195.000	BATE	16:18:39
581	3195.000	LSE	16:18:39
78	3195.500	CHIX	16:17:42
14	3195.500	CHIX	16:17:42
82	3195.500	CHIX	16:17:42
117	3195.500	BATE	16:17:42
611	3195.500	LSE	16:17:42
114	3196.000	BATE	16:17:24
107	3196.500	CHIX	16:17:23
182	3196.500	CHIX	16:17:22
485	3196.500	LSE	16:17:22
280	3196.500	LSE	16:17:22
22	3196.500	LSE	16:17:22
145	3196.500	LSE	16:17:22
503	3196.500	LSE	16:17:22
85	3196.500	LSE	16:17:22
104	3196.000	BATE	16:17:22
113	3196.000	BATE	16:17:22
127	3196.000	CHIX	16:17:22
674	3196.000	LSE	16:17:22
250	3195.500	LSE	16:16:22
127	3195.500	LSE	16:16:22
83	3195.500	CHIX	16:16:22
95	3194.500	CHIX	16:15:35
571	3195.000	LSE	16:15:24

123	3199.500	BATE	16:09:52
122	3199.500	BATE	16:09:52
590	3199.500	LSE	16:09:44
160	3200.000	CHIX	16:09:44
457	3200.000	LSE	16:09:44
1579	3200.000	LSE	16:09:44
651	3200.000	CHIX	16:09:44
48	3198.500	LSE	16:07:55
53	3198.500	LSE	16:07:55
48	3198.500	LSE	16:07:55
701	3198.500	LSE	16:07:55
19	3198.500	CHIX	16:07:25
100	3198.500	CHIX	16:07:25
211	3198.500	BATE	16:07:25
424	3198.500	CHIX	16:07:25
135	3198.500	BATE	16:07:25
610	3198.500	LSE	16:06:55
655	3198.000	LSE	16:06:15
102	3198.500	BATE	16:06:15
640	3197.500	LSE	16:05:47
60	3198.000	CHIX	16:05:15
52	3198.000	CHIX	16:05:15
26	3198.000	CHIX	16:05:13
302	3198.000	CHIX	16:05:13
199	3198.000	BATE	16:05:13
1161	3198.000	LSE	16:05:12
2	3197.500	CHIX	16:04:33
114	3197.000	CHIX	16:04:23
200	3197.000	LSE	16:04:17
100	3197.000	LSE	16:04:17
94	3197.000	LSE	16:04:17
100	3197.000	LSE	16:04:17
32	3197.000	LSE	16:04:17
114	3197.000	CHIX	16:03:27
19	3197.000	CHIX	16:03:27
638	3197.500	LSE	16:03:27
93	3197.500	CHIX	16:03:19
30	3197.500	BATE	16:03:19
78	3197.500	BATE	16:03:19
22	3197.500	BATE	16:03:19
21	3197.500	BATE	16:03:19
98	3197.500	BATE	16:03:19
123	3197.500	LSE	16:03:11
624	3197.500	LSE	16:03:11
78	3197.500	CHIX	16:02:47
3	3197.500	CHIX	16:02:47
84	3197.500	CHIX	16:02:47

2	3197.500	BATE	16:02:13
104	3197.500	BATE	16:02:13
24	3197.500	CHIX	16:02:13
80	3197.500	CHIX	16:02:13
642	3197.500	LSE	16:02:13
67	3197.500	CHIX	16:02:13
625	3198.000	LSE	16:02:13
112	3198.000	BATE	16:02:13
3	3198.000	CHIX	16:02:13
63	3198.500	CHIX	16:01:59
108	3198.000	CHIX	16:01:56
896	3197.500	LSE	16:01:47
14	3197.500	LSE	16:01:47
754	3197.500	LSE	16:01:47
301	3197.500	CHIX	16:01:47
10	3197.500	BATE	16:01:47
243	3197.500	BATE	16:01:47
20	3197.500	BATE	16:01:47
81	3197.500	CHIX	16:00:28
394	3197.500	LSE	16:00:28
850	3197.500	LSE	16:00:28
310	3197.500	LSE	16:00:28
148	3197.500	CHIX	16:00:25
29	3197.000	BATE	15:59:25
81	3197.000	CHIX	15:59:25
71	3197.000	CHIX	15:59:25
81	3197.000	BATE	15:59:23
113	3197.500	CHIX	15:59:08
101	3197.500	BATE	15:59:08
803	3197.000	LSE	15:59:08
111	3197.500	BATE	15:59:08
40	3197.500	CHIX	15:59:08
109	3197.500	CHIX	15:59:02
6	3197.500	BATE	15:58:59
255	3197.500	LSE	15:58:59
46	3197.500	LSE	15:58:59
282	3197.500	LSE	15:58:59
250	3197.500	LSE	15:58:59
717	3197.500	LSE	15:58:59
76	3197.500	LSE	15:58:59
9	3197.500	LSE	15:58:59
2	3197.500	CHIX	15:58:32
5	3197.500	CHIX	15:58:27
138	3197.500	BATE	15:58:26
343	3197.500	CHIX	15:58:24
5	3197.500	CHIX	15:58:24
622	3197.500	LSE	15:57:59

23	3197.500	CHIX	15:57:19
120	3197.500	CHIX	15:57:19
17	3197.500	LSE	15:57:19
63	3197.500	LSE	15:57:19
227	3197.500	LSE	15:57:19
235	3197.500	LSE	15:57:19
100	3197.500	LSE	15:57:04
26	3197.500	LSE	15:57:04
74	3197.500	LSE	15:57:04
200	3197.500	LSE	15:57:04
120	3197.500	LSE	15:57:00
33	3198.000	CHIX	15:56:55
20	3198.000	CHIX	15:56:55
100	3197.500	LSE	15:56:55
100	3197.500	LSE	15:56:55
101	3198.000	BATE	15:56:44
10	3198.000	BATE	15:56:38
4	3198.000	BATE	15:56:38
100	3198.000	BATE	15:56:33
76	3198.500	CHIX	15:56:23
23	3198.500	CHIX	15:56:23
84	3198.500	CHIX	15:56:23
652	3198.500	LSE	15:56:23
37	3198.500	BATE	15:56:23
31	3198.500	BATE	15:56:22
93	3198.500	BATE	15:56:22
3	3199.000	CHIX	15:56:07
728	3198.000	LSE	15:56:00
96	3198.000	LSE	15:56:00
77	3198.500	CHIX	15:56:00
100	3198.500	CHIX	15:56:00
639	3198.500	LSE	15:56:00
642	3198.500	LSE	15:56:00
132	3198.500	BATE	15:56:00
84	3198.500	CHIX	15:56:00
120	3198.500	BATE	15:56:00
117	3198.000	CHIX	15:54:58
37	3198.000	CHIX	15:54:58
99	3198.000	CHIX	15:54:49
10	3197.500	BATE	15:54:49
115	3197.500	BATE	15:54:49
2	3197.000	BATE	15:54:27
1	3197.000	BATE	15:54:27
110	3196.500	BATE	15:54:08
389	3196.500	LSE	15:54:08
250	3196.500	LSE	15:54:08
133	3196.500	CHIX	15:54:08

652	3197.500	LSE	15:49:36
31	3196.500	CHIX	15:48:19
200	3196.500	CHIX	15:48:11
267	3196.500	CHIX	15:48:11
36	3196.500	BATE	15:48:11
552	3196.500	LSE	15:48:11
105	3196.500	LSE	15:47:20
236	3196.500	LSE	15:47:20
36	3196.500	BATE	15:47:20
46	3196.500	BATE	15:47:20
250	3196.500	LSE	15:47:20
478	3196.500	LSE	15:47:20
90	3196.500	LSE	15:47:20
86	3196.500	BATE	15:47:20
49	3196.500	BATE	15:47:14
1	3197.000	BATE	15:47:11
139	3197.000	BATE	15:47:11
71	3197.000	BATE	15:47:11
272	3197.000	LSE	15:47:00
374	3197.000	LSE	15:47:00
100	3197.000	CHIX	15:46:20
682	3197.000	LSE	15:46:20
153	3197.500	CHIX	15:46:12
125	3197.500	CHIX	15:46:12
80	3197.500	LSE	15:46:12
502	3197.500	LSE	15:46:12
100	3197.500	LSE	15:46:12
3	3196.000	BATE	15:45:08
100	3196.000	BATE	15:45:08
86	3196.000	CHIX	15:45:08
86	3196.000	CHIX	15:45:07
800	3196.000	LSE	15:45:07
120	3196.500	BATE	15:44:58
123	3196.500	BATE	15:44:58
543	3195.000	LSE	15:44:20
523	3195.500	LSE	15:44:20
160	3195.500	LSE	15:44:02
47	3196.000	CHIX	15:43:54
147	3196.000	CHIX	15:43:54
316	3196.000	LSE	15:43:52
250	3196.000	LSE	15:43:52
110	3196.000	CHIX	15:43:52
12	3196.000	BATE	15:43:52
68	3196.000	BATE	15:43:52
31	3196.000	BATE	15:43:52
3	3196.500	CHIX	15:43:24
80	3196.500	CHIX	15:43:24

80	3198.000	CHIX	15:37:21
83	3198.000	CHIX	15:37:21
91	3198.000	LSE	15:37:21
199	3198.000	LSE	15:37:21
313	3198.000	LSE	15:37:06
46	3198.000	CHIX	15:36:35
77	3198.000	CHIX	15:36:22
11	3198.000	CHIX	15:36:22
6	3198.000	CHIX	15:36:22
436	3198.500	LSE	15:36:12
172	3198.500	LSE	15:36:12
94	3198.500	CHIX	15:35:47
604	3198.500	LSE	15:35:47
44	3199.000	CHIX	15:35:28
15	3199.000	BATE	15:35:28
38	3199.000	CHIX	15:35:28
95	3199.000	CHIX	15:35:28
95	3199.000	BATE	15:35:28
54	3199.000	BATE	15:35:28
62	3199.000	BATE	15:35:28
564	3199.000	LSE	15:35:28
82	3199.500	CHIX	15:35:06
607	3199.500	LSE	15:35:06
114	3200.000	BATE	15:34:10
23	3200.500	CHIX	15:34:10
59	3200.500	CHIX	15:34:10
100	3200.500	CHIX	15:34:10
562	3200.500	LSE	15:34:10
121	3200.500	BATE	15:34:10
10	3200.500	BATE	15:34:10
28	3200.500	BATE	15:34:10
250	3201.000	LSE	15:34:08
216	3201.000	LSE	15:34:07
111	3201.000	BATE	15:34:01
99	3201.000	CHIX	15:34:01
644	3201.000	LSE	15:34:01
83	3201.000	CHIX	15:34:01
132	3201.000	BATE	15:33:21
762	3201.000	LSE	15:33:15
373	3201.000	LSE	15:33:03
176	3200.500	CHIX	15:32:45
29	3200.500	CHIX	15:32:45
24	3200.500	CHIX	15:32:45
671	3200.000	LSE	15:32:33
10	3200.000	CHIX	15:31:54
90	3200.000	CHIX	15:31:54
99	3200.500	CHIX	15:31:34

3	3197.000	CHIX	15:26:27
77	3197.000	CHIX	15:26:27
123	3197.000	CHIX	15:26:27
100	3197.000	CHIX	15:26:27
32	3197.000	BATE	15:25:31
100	3197.000	BATE	15:25:31
42	3197.000	CHIX	15:25:27
100	3197.000	CHIX	15:25:27
51	3197.000	CHIX	15:25:10
38	3197.000	CHIX	15:25:10
671	3197.000	LSE	15:25:10
123	3197.000	BATE	15:25:10
2	3197.000	BATE	15:25:10
639	3197.500	LSE	15:25:05
83	3197.500	CHIX	15:25:05
117	3197.500	BATE	15:25:05
673	3198.000	LSE	15:25:00
101	3198.000	BATE	15:25:00
623	3197.500	LSE	15:24:41
21	3197.000	CHIX	15:24:29
3	3197.000	CHIX	15:24:29
1	3197.000	CHIX	15:24:29
181	3197.000	CHIX	15:24:07
23	3197.000	CHIX	15:24:07
109	3197.000	BATE	15:24:05
106	3197.000	CHIX	15:23:55
1	3195.500	CHIX	15:23:10
400	3194.500	LSE	15:22:34
250	3194.500	LSE	15:22:34
87	3194.500	CHIX	15:22:34
579	3194.500	LSE	15:22:34
94	3194.500	CHIX	15:22:34
85	3195.000	CHIX	15:22:06
3	3195.000	CHIX	15:22:06
628	3195.000	LSE	15:22:04
5	3195.500	BATE	15:21:07
99	3195.500	BATE	15:21:06
636	3196.500	LSE	15:21:02
122	3197.000	BATE	15:21:02
112	3197.000	BATE	15:21:02
46	3198.000	CHIX	15:21:02
82	3197.500	CHIX	15:21:02
200	3197.500	CHIX	15:21:02
185	3198.000	LSE	15:21:02
414	3198.000	LSE	15:21:02
133	3197.500	CHIX	15:21:02
87	3198.500	CHIX	15:20:27

250	3196.000	LSE	15:16:16
24	3195.500	BATE	15:16:16
1	3195.500	BATE	15:16:16
164	3195.000	CHIX	15:15:17
51	3194.000	CHIX	15:14:38
171	3194.000	CHIX	15:14:38
607	3194.000	LSE	15:14:38
66	3194.000	LSE	15:14:38
112	3193.500	LSE	15:14:10
100	3193.500	LSE	15:14:10
13	3193.500	CHIX	15:14:10
119	3193.500	LSE	15:14:10
13	3193.500	LSE	15:14:10
1057	3193.500	LSE	15:14:01
200	3193.500	BATE	15:14:01
189	3193.500	CHIX	15:14:01
31	3193.500	CHIX	15:13:48
3	3193.500	CHIX	15:13:48
250	3193.500	LSE	15:13:48
65	3193.500	CHIX	15:13:48
627	3191.500	LSE	15:12:50
3	3191.000	CHIX	15:12:27
196	3191.000	CHIX	15:12:26
127	3191.000	LSE	15:12:20
183	3191.000	LSE	15:12:20
250	3191.000	LSE	15:12:20
32	3189.000	CHIX	15:11:25
57	3189.000	CHIX	15:11:25
34	3189.500	BATE	15:11:07
32	3189.500	BATE	15:11:07
78	3189.500	BATE	15:11:07
26	3189.500	BATE	15:11:07
129	3189.500	CHIX	15:11:07
70	3189.500	BATE	15:11:07
98	3190.000	CHIX	15:11:07
662	3190.000	LSE	15:11:07
12	3190.000	LSE	15:10:51
117	3190.500	BATE	15:10:51
90	3190.500	BATE	15:10:51
16	3190.500	BATE	15:10:51
665	3190.500	LSE	15:10:51
373	3191.000	LSE	15:10:51
224	3191.000	LSE	15:10:51
343	3191.500	LSE	15:10:37
108	3191.500	CHIX	15:10:37
224	3191.500	CHIX	15:10:37
250	3190.500	LSE	15:10:29

620	3190.500	LSE	15:09:13
196	3190.500	CHIX	15:09:13
646	3190.500	LSE	15:09:13
160	3190.500	BATE	15:09:13
103	3191.000	BATE	15:08:56
562	3191.500	LSE	15:08:56
1	3191.500	CHIX	15:08:56
89	3191.500	CHIX	15:08:56
83	3191.500	CHIX	15:08:56
71	3192.000	CHIX	15:08:24
3	3192.000	CHIX	15:08:24
24	3192.000	CHIX	15:08:24
633	3192.000	LSE	15:08:23
90	3192.000	CHIX	15:08:23
610	3191.000	LSE	15:07:24
120	3191.000	BATE	15:07:24
53	3191.500	LSE	15:07:24
340	3191.500	LSE	15:07:24
216	3191.500	LSE	15:07:24
53	3191.500	LSE	15:07:24
100	3192.000	BATE	15:07:09
38	3192.000	LSE	15:07:09
731	3192.000	LSE	15:07:09
200	3192.500	CHIX	15:07:08
143	3192.500	CHIX	15:07:08
250	3193.000	LSE	15:06:59
250	3193.000	LSE	15:06:59
95	3193.000	CHIX	15:06:48
43	3191.500	LSE	15:05:53
100	3191.500	LSE	15:05:53
196	3191.500	LSE	15:05:53
100	3191.500	LSE	15:05:53
100	3191.500	LSE	15:05:53
100	3191.500	LSE	15:05:53
92	3192.000	CHIX	15:05:41
86	3192.000	CHIX	15:05:41
120	3192.000	BATE	15:05:41
452	3192.500	LSE	15:05:20
218	3192.500	LSE	15:05:20
124	3192.500	BATE	15:05:20
123	3192.500	BATE	15:05:20
200	3193.000	CHIX	15:05:20
133	3193.000	BATE	15:05:17
847	3193.000	LSE	15:05:15
51	3193.500	CHIX	15:05:06
31	3193.500	CHIX	15:05:06
3	3193.500	LSE	15:05:05

366	3199.000	LSE	15:00:32
113	3198.500	CHIX	15:00:15
84	3199.000	CHIX	15:00:04
683	3199.000	LSE	15:00:04
653	3198.500	LSE	14:59:47
450	3198.000	LSE	14:59:00
111	3198.000	BATE	14:59:00
100	3198.000	LSE	14:59:00
58	3198.000	LSE	14:59:00
121	3198.500	CHIX	14:58:57
672	3198.500	LSE	14:58:57
90	3198.500	CHIX	14:58:57
134	3198.500	BATE	14:58:57
109	3199.000	CHIX	14:58:54
10	3199.000	BATE	14:58:54
137	3199.000	BATE	14:58:54
57	3199.000	BATE	14:58:54
43	3199.000	BATE	14:58:54
133	3199.000	CHIX	14:58:54
207	3199.000	LSE	14:58:54
32	3199.000	CHIX	14:58:54
345	3199.000	LSE	14:58:54
154	3199.000	LSE	14:58:54
50	3199.000	CHIX	14:58:54
105	3198.500	BATE	14:58:10
13	3198.500	BATE	14:58:10
603	3198.500	LSE	14:58:05
249	3198.000	CHIX	14:57:27
1	3198.000	CHIX	14:57:27
126	3198.000	CHIX	14:57:20
77	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:19
100	3198.000	LSE	14:57:11
82	3198.000	CHIX	14:56:41
668	3198.000	LSE	14:56:40
511	3198.000	LSE	14:56:33
51	3198.000	LSE	14:56:33
484	3198.500	LSE	14:56:05
100	3198.500	LSE	14:56:05
121	3198.500	CHIX	14:56:05
13	3199.500	BATE	14:56:00
117	3199.500	BATE	14:56:00
107	3199.500	BATE	14:55:42

91	3201.500	CHIX	14:48:32
42	3201.500	BATE	14:48:32
443	3201.500	LSE	14:48:32
262	3201.500	LSE	14:48:32
733	3202.000	LSE	14:48:32
142	3202.500	CHIX	14:48:27
53	3202.000	BATE	14:48:26
51	3202.000	BATE	14:48:26
4	3201.000	CHIX	14:48:03
80	3201.000	CHIX	14:48:01
580	3201.000	LSE	14:48:01
48	3201.000	CHIX	14:48:01
43	3201.000	CHIX	14:48:01
20	3201.500	CHIX	14:47:52
60	3201.500	CHIX	14:47:52
115	3201.000	BATE	14:47:10
554	3201.000	LSE	14:47:10
98	3201.500	CHIX	14:47:01
98	3201.500	CHIX	14:47:01
57	3201.500	CHIX	14:47:01
118	3201.500	BATE	14:47:01
26	3201.500	CHIX	14:46:44
691	3201.500	LSE	14:46:44
100	3202.000	BATE	14:46:44
172	3202.000	CHIX	14:46:41
131	3202.000	CHIX	14:46:41
695	3202.000	LSE	14:46:41
146	3202.000	CHIX	14:46:00
52	3202.000	CHIX	14:46:00
75	3202.000	CHIX	14:45:49
20	3202.000	CHIX	14:45:49
668	3202.000	LSE	14:45:49
23	3202.000	BATE	14:45:49
105	3202.000	BATE	14:45:49
100	3202.000	BATE	14:45:35
85	3202.500	CHIX	14:45:11
581	3203.000	LSE	14:44:53
566	3203.500	LSE	14:44:53
573	3203.500	LSE	14:44:30
96	3204.000	CHIX	14:44:21

100	3205.000	CHIX	14:44:08
100	3205.000	BATE	14:44:08
200	3205.000	LSE	14:44:08
400	3205.000	LSE	14:44:08
592	3205.000	LSE	14:44:08
31	3205.000	LSE	14:44:08
116	3205.500	CHIX	14:44:08
460	3205.500	LSE	14:44:07
200	3205.500	LSE	14:44:07
121	3205.500	BATE	14:44:07
84	3205.500	CHIX	14:44:07
249	3205.500	BATE	14:44:07
3	3206.000	CHIX	14:43:25
3	3206.000	CHIX	14:43:25
92	3206.000	CHIX	14:43:25
120	3205.500	BATE	14:42:52
100	3205.500	CHIX	14:42:41
41	3205.500	CHIX	14:42:41
65	3204.500	CHIX	14:42:18
31	3204.500	CHIX	14:42:18
75	3204.500	CHIX	14:42:18
150	3204.500	CHIX	14:42:18
154	3204.500	LSE	14:42:17
301	3204.500	LSE	14:42:17
380	3204.500	LSE	14:42:17
132	3204.500	BATE	14:42:17
631	3204.500	LSE	14:42:17
70	3205.000	CHIX	14:41:40
140	3205.000	CHIX	14:41:40
111	3205.000	BATE	14:41:40
680	3205.000	LSE	14:41:40
97	3205.000	CHIX	14:41:40
86	3205.500	CHIX	14:41:25
92	3205.500	CHIX	14:41:25
44	3205.500	CHIX	14:41:25
1	3205.500	CHIX	14:41:25
646	3203.500	LSE	14:40:58
53	3203.500	BATE	14:40:58
58	3203.500	BATE	14:40:58
115	3204.000	CHIX	14:40:41

155	3204.500	CHIX	14:39:10
636	3204.500	LSE	14:39:10
395	3205.000	LSE	14:39:10
204	3205.000	LSE	14:39:10
104	3205.000	BATE	14:39:10
100	3205.500	CHIX	14:39:08
1	3205.500	CHIX	14:39:08
54	3205.500	BATE	14:39:07
105	3206.000	BATE	14:39:07
86	3206.000	CHIX	14:39:07
611	3206.000	LSE	14:39:07
4	3206.500	CHIX	14:38:38
36	3206.500	CHIX	14:38:37
2	3206.500	CHIX	14:38:37
1	3206.500	CHIX	14:38:37
68	3205.500	BATE	14:38:10
14	3205.500	CHIX	14:38:10
27	3205.500	CHIX	14:38:10
44	3205.500	CHIX	14:38:10
19	3205.500	BATE	14:38:10
19	3205.500	BATE	14:38:10
14	3206.000	CHIX	14:38:08
603	3206.000	LSE	14:38:08
71	3206.000	CHIX	14:38:08
21	3206.500	BATE	14:38:07
85	3206.500	BATE	14:38:07
100	3206.500	BATE	14:38:07
22	3206.500	BATE	14:38:07
676	3206.500	LSE	14:38:07
124	3207.000	CHIX	14:37:50
590	3207.000	LSE	14:37:48
102	3207.000	BATE	14:37:48
599	3207.000	LSE	14:37:41
130	3207.500	CHIX	14:37:30
201	3207.500	CHIX	14:37:30
21	3207.000	BATE	14:36:52
12	3207.000	BATE	14:36:52
90	3207.000	BATE	14:36:52
7	3207.000	BATE	14:36:52
113	3207.000	BATE	14:36:52

100	3207.000	LSE	14:36:26
89	3207.000	LSE	14:36:26
112	3207.000	BATE	14:36:26
292	3207.500	LSE	14:36:18
305	3207.500	LSE	14:36:18
95	3208.000	CHIX	14:36:18
2	3208.000	CHIX	14:36:18
94	3208.000	CHIX	14:36:16
280	3207.500	LSE	14:36:04
96	3207.500	LSE	14:36:04
104	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
20	3207.500	LSE	14:36:04
83	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
100	3207.500	LSE	14:36:04
226	3207.500	LSE	14:36:04
40	3207.500	LSE	14:36:04
12	3207.500	BATE	14:36:04
9	3207.500	BATE	14:36:04
44	3207.500	BATE	14:36:04
76	3207.500	BATE	14:36:04
1156	3207.500	LSE	14:36:04
123	3208.000	CHIX	14:36:02
89	3208.000	BATE	14:36:02
16	3208.000	BATE	14:36:02
31	3208.000	BATE	14:36:02
3	3208.000	CHIX	14:36:02
357	3207.000	CHIX	14:35:38
77	3207.000	CHIX	14:35:38
97	3207.000	CHIX	14:35:38
1	3206.000	CHIX	14:34:47
26	3206.000	CHIX	14:34:47
46	3206.000	CHIX	14:34:47
70	3206.000	BATE	14:34:47
30	3206.000	BATE	14:34:47
54	3206.000	BATE	14:34:47
22	3206.000	CHIX	14:34:47

1	3198.500	LSE	14:51:22
100	3198.500	LSE	14:51:22
444	3198.500	LSE	14:51:21
71	3198.500	LSE	14:51:21
168	3198.500	LSE	14:51:21
447	3198.500	LSE	14:51:19
125	3199.000	CHIX	14:51:13
443	3198.500	LSE	14:51:11
86	3198.500	CHIX	14:51:11
82	3198.500	CHIX	14:51:11
180	3198.500	LSE	14:51:11
109	3199.000	BATE	14:51:03
102	3200.000	CHIX	14:50:25
197	3200.500	LSE	14:50:24
250	3200.500	LSE	14:50:24
230	3200.500	LSE	14:50:24
116	3200.500	BATE	14:50:24
100	3201.000	BATE	14:50:08
80	3201.000	LSE	14:50:08
250	3201.000	LSE	14:50:08
290	3201.000	LSE	14:50:08
634	3201.000	LSE	14:50:08
50	3201.500	CHIX	14:50:01
75	3201.500	CHIX	14:50:01
150	3201.500	CHIX	14:50:01
62	3201.500	CHIX	14:49:49
33	3201.500	CHIX	14:49:49
27	3201.500	CHIX	14:49:48
1	3201.500	CHIX	14:49:46
141	3200.500	LSE	14:49:22
5	3200.500	BATE	14:49:22
100	3200.500	LSE	14:49:22
100	3200.500	BATE	14:49:22
325	3200.500	LSE	14:49:20
69	3201.000	BATE	14:49:07
69	3201.000	BATE	14:49:07
1	3201.500	BATE	14:49:01
22	3201.500	CHIX	14:49:00
100	3201.500	CHIX	14:49:00
59	3201.500	CHIX	14:49:00
64	3201.500	CHIX	14:49:00
620	3202.000	LSE	14:48:54
250	3201.500	LSE	14:48:32
22	3201.500	BATE	14:48:32
23	3201.500	BATE	14:48:32
9	3201.500	BATE	14:48:32
22	3201.500	BATE	14:48:32

55	3206.500	CHIX	14:33:56
653	3206.500	LSE	14:33:56
130	3206.500	BATE	14:33:56
6	3206.500	BATE	14:33:56
100	3206.500	BATE	14:33:56
100	3207.000	CHIX	14:33:54
20	3207.000	CHIX	14:33:54
1	3207.000	CHIX	14:33:50
36	3207.000	CHIX	14:33:44
100	3207.000	CHIX	14:33:44
29	3207.000	CHIX	14:33:43
87	3207.000	CHIX	14:33:38
785	3207.000	LSE	14:33:38
96	3207.000	CHIX	14:33:38
103	3207.000	BATE	14:33:38
124	3207.000	BATE	14:33:38
599	3207.500	LSE	14:33:37
105	3207.000	BATE	14:33:25
91	3207.000	CHIX	14:33:25
15	3207.000	CHIX	14:33:25
32	3207.000	CHIX	14:33:25
21	3207.000	CHIX	14:33:25
47	3207.000	BATE	14:33:25
51	3207.000	CHIX	14:33:25
24	3207.000	BATE	14:33:25
1041	3207.000	LSE	14:33:24
194	3206.000	LSE	14:32:57
456	3206.000	BATE	14:32:52
2	3205.500	CHIX	14:32:49
4	3205.500	CHIX	14:32:48
1	3205.500	CHIX	14:32:47
2	3205.500	CHIX	14:32:47
1	3205.500	CHIX	14:32:46
3	3205.500	CHIX	14:32:45
2	3205.500	CHIX	14:32:44
3	3205.500	CHIX	14:32:43
31	3205.500	CHIX	14:32:43
1	3205.500	CHIX	14:32:43
200	3205.500	CHIX	14:32:42
91	3205.500	CHIX	14:32:42
96	3205.500	CHIX	14:32:42
2	3205.500	CHIX	14:32:35
2	3205.500	CHIX	14:32:35
26	3205.500	CHIX	14:32:30
27	3205.500	CHIX	14:32:19
31	3205.500	CHIX	14:32:18
27	3205.500	CHIX	14:32:16

35	3205.500	CHIX	14:32:15
171	3205.500	CHIX	14:32:05
94	3205.500	CHIX	14:32:05
31	3205.500	CHIX	14:32:05
555	3204.000	LSE	14:31:49
96	3204.000	BATE	14:31:49
6	3204.000	BATE	14:31:49
45	3204.000	CHIX	14:31:49
24	3204.000	BATE	14:31:49
99	3204.000	BATE	14:31:49
116	3204.500	CHIX	14:31:29
95	3204.500	CHIX	14:31:29
160	3204.500	CHIX	14:31:29
657	3204.500	LSE	14:31:29
69	3204.500	CHIX	14:31:29
100	3204.500	CHIX	14:31:29
118	3204.500	BATE	14:31:29
24	3204.000	BATE	14:30:45
104	3204.000	BATE	14:30:43
388	3204.000	CHIX	14:30:43
644	3204.000	LSE	14:30:43
652	3204.000	LSE	14:30:40
553	3204.500	LSE	14:30:00
214	3205.000	CHIX	14:29:59
597	3205.000	LSE	14:29:59
171	3205.000	BATE	14:29:59
3	3206.000	CHIX	14:29:50
43	3206.500	CHIX	14:29:50
93	3206.500	CHIX	14:29:50
55	3206.500	CHIX	14:29:50
300	3205.500	BATE	14:29:50
618	3205.500	LSE	14:29:33
1250	3205.500	LSE	14:29:33
105	3202.500	LSE	14:29:05
559	3202.500	LSE	14:29:05
38	3202.000	CHIX	14:28:53
178	3202.000	CHIX	14:28:53
216	3201.500	BATE	14:28:00
695	3201.000	LSE	14:27:25
49	3201.000	CHIX	14:27:25
63	3201.000	CHIX	14:27:25
128	3201.500	CHIX	14:27:25
99	3202.000	CHIX	14:27:25
201	3201.500	CHIX	14:26:39
185	3200.500	LSE	14:26:01
400	3200.500	LSE	14:26:01
634	3201.000	LSE	14:25:10

701	3200.500	LSE	14:17:13
656	3200.000	LSE	14:15:59
75	3200.000	CHIX	14:15:59
94	3200.000	CHIX	14:15:59
5	3200.000	CHIX	14:15:59
83	3200.500	CHIX	14:15:59
109	3200.500	BATE	14:15:59
3	3200.500	BATE	14:15:59
611	3200.500	LSE	14:15:59
16	3200.500	BATE	14:15:59
37	3200.500	BATE	14:15:59
52	3200.500	BATE	14:15:59
558	3200.500	LSE	14:15:09
25	3201.000	LSE	14:15:05
604	3201.000	LSE	14:15:05
5	3200.000	CHIX	14:14:51
256	3200.000	LSE	14:14:32
80	3200.000	LSE	14:14:32
100	3200.000	LSE	14:14:32
100	3200.000	LSE	14:14:32
20	3200.000	LSE	14:14:32
33	3200.000	LSE	14:14:32
10	3200.000	LSE	14:13:17
609	3200.000	LSE	14:13:17
78	3200.500	BATE	14:13:15
33	3200.500	BATE	14:13:14
557	3201.000	LSE	14:13:14
1	3201.000	LSE	14:13:14
99	3202.000	CHIX	14:13:03
609	3202.500	LSE	14:12:40
127	3202.000	BATE	14:12:00
674	3202.000	LSE	14:12:00
645	3202.000	LSE	14:12:00
83	3202.500	CHIX	14:12:00
2	3202.500	CHIX	14:12:00
125	3202.500	CHIX	14:12:00
993	3203.000	LSE	14:12:00
112	3203.000	BATE	14:12:00
905	3203.500	LSE	14:12:00
93	3203.500	CHIX	14:12:00
35	3204.000	LSE	14:11:28
659	3203.500	LSE	14:10:16
100	3204.000	CHIX	14:10:02
90	3204.000	CHIX	14:10:02
10	3203.000	CHIX	14:09:04
118	3203.000	CHIX	14:09:04
567	3203.000	LSE	14:09:01

101	3203.500	BATE	14:01:09
99	3203.500	CHIX	14:01:09
462	3204.000	LSE	14:01:09
159	3204.000	LSE	14:01:09
412	3204.500	LSE	14:00:44
325	3204.500	LSE	14:00:44
89	3204.500	CHIX	14:00:44
107	3204.500	BATE	14:00:44
591	3205.000	LSE	14:00:43
229	3205.500	LSE	14:00:43
250	3205.500	LSE	14:00:43
11	3205.500	CHIX	14:00:31
110	3205.000	CHIX	14:00:19
93	3205.000	CHIX	14:00:19
722	3204.500	LSE	13:59:56
331	3205.000	LSE	13:59:55
81	3203.500	LSE	13:58:14
598	3203.500	LSE	13:58:14
66	3204.000	LSE	13:58:14
488	3204.000	LSE	13:58:14
568	3204.500	LSE	13:57:28
94	3205.000	CHIX	13:57:28
597	3206.500	LSE	13:57:23
414	3207.000	LSE	13:57:23
163	3207.000	LSE	13:57:23
99	3207.000	CHIX	13:57:23
100	3207.500	BATE	13:57:23
290	3208.000	LSE	13:57:22
100	3208.000	BATE	13:57:22
91	3208.500	CHIX	13:57:22
678	3208.500	LSE	13:57:22
552	3207.000	LSE	13:55:47
94	3207.000	CHIX	13:55:47
106	3207.000	BATE	13:55:47
614	3207.500	LSE	13:55:41
86	3207.500	CHIX	13:54:57
382	3208.500	LSE	13:54:30
207	3208.500	LSE	13:54:22
651	3209.500	LSE	13:54:17
115	3209.500	BATE	13:54:17
133	3210.500	CHIX	13:54:11
205	3210.500	LSE	13:54:11
89	3210.500	CHIX	13:53:18
331	3210.500	LSE	13:53:18
286	3210.500	LSE	13:53:18
3	3211.000	CHIX	13:53:13
100	3211.000	LSE	13:53:07

664	3208.500	LSE	13:45:01
549	3206.500	LSE	13:44:23
87	3207.500	CHIX	13:44:00
621	3209.000	LSE	13:43:46
97	3209.500	CHIX	13:43:43
113	3209.500	BATE	13:43:43
144	3209.500	CHIX	13:43:43
637	3209.500	LSE	13:43:40
663	3210.000	LSE	13:43:40
108	3210.000	BATE	13:43:40
346	3210.500	LSE	13:43:38
589	3210.500	LSE	13:43:38
143	3210.500	LSE	13:43:38
88	3210.500	CHIX	13:43:27
556	3210.500	LSE	13:43:25
339	3205.500	LSE	13:41:00
243	3205.500	LSE	13:41:00
98	3206.500	CHIX	13:41:00
35	3207.000	BATE	13:40:37
81	3207.000	BATE	13:40:37
86	3207.500	CHIX	13:40:34
1	3208.000	BATE	13:40:33
30	3208.000	BATE	13:40:33
15	3208.000	BATE	13:40:33
27	3208.000	BATE	13:40:33
28	3208.000	BATE	13:40:33
667	3208.500	LSE	13:40:31
609	3209.000	LSE	13:40:28
132	3207.500	CHIX	13:39:56
566	3208.500	LSE	13:39:53
1	3209.000	CHIX	13:39:45
574	3208.000	LSE	13:39:10
634	3208.000	LSE	13:39:10
25	3208.500	CHIX	13:39:02
109	3206.500	LSE	13:37:47
260	3206.500	LSE	13:37:47
280	3206.000	LSE	13:37:47
24	3206.000	CHIX	13:37:47
70	3206.000	CHIX	13:37:47
129	3207.000	LSE	13:37:11
191	3207.000	LSE	13:37:11
247	3207.000	LSE	13:37:11
103	3207.000	BATE	13:37:11
8	3207.000	BATE	13:37:11
95	3207.000	CHIX	13:37:11
174	3207.500	LSE	13:37:11
332	3207.500	LSE	13:37:11

636	3212.000	LSE	13:30:19
979	3212.000	LSE	13:30:19
552	3213.000	LSE	13:30:17
669	3213.000	LSE	13:30:17
635	3209.000	LSE	13:29:38
85	3209.000	CHIX	13:29:38
104	3209.000	BATE	13:29:38
103	3209.000	CHIX	13:29:38
578	3209.000	LSE	13:29:38
119	3209.500	BATE	13:29:06
127	3209.500	CHIX	13:29:06
3	3209.500	BATE	13:29:06
3	3210.000	CHIX	13:28:48
1	3210.000	CHIX	13:28:48
122	3209.500	BATE	13:27:21
84	3209.500	CHIX	13:27:21
102	3209.500	BATE	13:27:21
97	3209.500	CHIX	13:27:21
84	3210.000	CHIX	13:26:51
11	3210.000	CHIX	13:24:50
57	3209.500	CHIX	13:24:50
644	3210.000	LSE	13:23:50
29	3210.000	CHIX	13:23:50
135	3210.000	CHIX	13:23:50
106	3210.000	BATE	13:23:50
122	3210.000	BATE	13:23:50
100	3211.000	CHIX	13:23:35
1	3211.000	CHIX	13:23:35
1	3211.000	CHIX	13:23:31
3	3211.000	CHIX	13:23:25
589	3210.500	LSE	13:23:17
111	3211.000	CHIX	13:22:33
1	3211.000	CHIX	13:21:34
100	3211.000	CHIX	13:21:34
169	3210.500	LSE	13:20:17
436	3210.500	LSE	13:20:17
5	3210.000	BATE	13:19:01
27	3210.000	BATE	13:19:01
31	3210.000	BATE	13:19:01
12	3210.000	BATE	13:19:01
29	3210.000	BATE	13:19:01
666	3210.000	LSE	13:19:01
92	3210.000	CHIX	13:19:01
49	3210.500	CHIX	13:18:56
48	3210.500	CHIX	13:18:56
33	3210.000	CHIX	13:17:11
1	3210.000	CHIX	13:17:10

59	3210.000	BATE	13:17:06
59	3210.000	BATE	13:17:06
107	3210.000	BATE	13:17:06
22	3210.500	CHIX	13:17:06
549	3210.500	LSE	13:17:06
74	3210.500	CHIX	13:17:06
96	3210.500	CHIX	13:17:06
9	3210.500	CHIX	13:15:26
81	3210.500	CHIX	13:15:26
1	3210.500	CHIX	13:14:13
25	3210.500	CHIX	13:14:13
588	3209.500	LSE	13:14:09
111	3209.500	BATE	13:12:41
88	3209.500	CHIX	13:11:58
100	3210.500	CHIX	13:11:51
78	3211.000	LSE	13:11:50
560	3211.000	LSE	13:11:50
79	3209.500	CHIX	13:10:13
26	3209.500	CHIX	13:10:13
88	3209.500	CHIX	13:10:13
100	3209.500	BATE	13:10:13
667	3209.500	LSE	13:10:13
120	3209.500	BATE	13:10:13
86	3209.500	CHIX	13:10:13
115	3209.500	BATE	13:07:43
124	3209.500	BATE	13:07:43
87	3209.500	CHIX	13:07:43
301	3210.000	LSE	13:06:22
287	3210.000	LSE	13:06:22
116	3210.000	CHIX	13:06:22
73	3210.500	CHIX	13:06:19
81	3210.500	CHIX	13:06:11
1	3210.500	CHIX	13:06:09
150	3210.500	CHIX	13:03:20
602	3210.500	LSE	13:03:20
67	3210.500	LSE	13:03:20
119	3211.000	LSE	13:03:18
331	3211.000	LSE	13:03:18
19	3211.000	LSE	13:03:18
91	3211.000	LSE	13:03:18
42	3211.000	LSE	13:03:18
116	3209.500	BATE	13:01:32
80	3209.500	CHIX	13:01:32
33	3210.000	BATE	13:01:32
94	3210.000	BATE	13:01:32
132	3210.000	LSE	13:01:32
344	3210.000	LSE	13:01:32

649	3210.500	LSE	12:42:26
164	3211.500	LSE	12:42:10
103	3211.000	BATE	12:42:10
500	3211.500	LSE	12:42:10
129	3211.500	CHIX	12:42:10
952	3213.000	LSE	12:42:08
227	3213.000	LSE	12:42:08
97	3213.000	CHIX	12:42:08
127	3213.000	BATE	12:42:08
276	3213.500	LSE	12:42:04
106	3213.500	BATE	12:41:55
138	3213.500	BATE	12:41:55
1	3212.000	BATE	12:39:14
133	3212.000	CHIX	12:39:14
72	3212.000	CHIX	12:39:14
72	3212.000	CHIX	12:39:14
609	3212.000	LSE	12:39:14
90	3212.000	CHIX	12:39:14
33	3211.500	CHIX	12:36:14
143	3211.500	LSE	12:36:14
111	3211.500	CHIX	12:36:14
119	3211.500	LSE	12:36:14
380	3211.500	LSE	12:36:14
70	3211.500	CHIX	12:36:14
30	3211.500	CHIX	12:33:43
15	3211.500	BATE	12:33:16
90	3211.500	BATE	12:33:16
95	3211.500	CHIX	12:33:16
102	3211.500	BATE	12:33:16
104	3211.500	CHIX	12:33:16
120	3212.000	CHIX	12:33:04
610	3212.000	LSE	12:32:44
625	3212.000	LSE	12:32:44
123	3213.000	BATE	12:30:10
121	3213.000	BATE	12:30:10
97	3214.000	CHIX	12:30:10
661	3214.000	LSE	12:30:10
63	3214.500	CHIX	12:29:57
89	3214.500	CHIX	12:29:57
486	3213.500	LSE	12:29:01
100	3213.500	LSE	12:29:01
82	3213.000	CHIX	12:27:24
88	3214.000	CHIX	12:26:48
592	3214.500	LSE	12:26:38
108	3215.000	BATE	12:25:31
595	3215.500	LSE	12:25:31
88	3215.500	CHIX	12:25:31

95	3216.000	CHIX	12:24:12
89	3217.000	CHIX	12:23:13
477	3217.500	LSE	12:23:13
111	3217.500	BATE	12:23:13
165	3217.500	LSE	12:23:13
9	3218.500	BATE	12:22:07
100	3218.000	BATE	12:22:07
87	3218.000	CHIX	12:22:07
100	3218.500	BATE	12:22:07
95	3219.000	CHIX	12:21:51
633	3219.500	LSE	12:21:20
111	3219.500	BATE	12:21:20
39	3220.000	BATE	12:21:20
26	3220.000	BATE	12:21:20
54	3220.000	BATE	12:21:20
99	3218.500	CHIX	12:19:55
103	3219.000	CHIX	12:19:46
605	3219.000	LSE	12:19:46
92	3219.000	CHIX	12:19:46
97	3218.500	CHIX	12:18:35
24	3219.000	CHIX	12:17:35
140	3219.000	CHIX	12:17:35
84	3217.500	BATE	12:16:02
253	3217.500	LSE	12:16:02
23	3217.500	BATE	12:16:02
110	3217.500	BATE	12:16:02
298	3217.500	LSE	12:16:02
148	3217.500	LSE	12:15:42
499	3217.500	LSE	12:15:42
53	3217.000	CHIX	12:14:53
43	3217.000	CHIX	12:14:53
575	3217.000	LSE	12:14:52
59	3217.000	LSE	12:14:52
16	3217.500	BATE	12:14:52
10	3217.500	BATE	12:14:52
71	3217.500	BATE	12:14:52
71	3217.500	BATE	12:14:52
130	3217.500	CHIX	12:14:52
185	3216.000	LSE	12:14:12
39	3217.000	CHIX	12:13:52
26	3217.000	CHIX	12:13:52
91	3217.000	CHIX	12:12:52
51	3216.500	CHIX	12:12:21
30	3216.500	CHIX	12:12:21
47	3216.500	CHIX	12:11:44
84	3215.500	CHIX	12:08:03
89	3215.500	CHIX	12:08:03

269	3216.000	LSE	12:07:59
320	3216.000	LSE	12:07:59
100	3216.500	BATE	12:07:46
94	3216.500	CHIX	12:07:26
94	3217.000	CHIX	12:05:56
411	3217.500	LSE	12:05:56
154	3217.500	LSE	12:05:56
107	3216.500	BATE	12:04:22
9	3216.500	BATE	12:04:22
92	3216.500	CHIX	12:04:22
116	3217.000	CHIX	12:04:21
154	3218.000	LSE	12:04:01
252	3218.000	LSE	12:04:01
250	3218.000	LSE	12:04:01
117	3218.000	BATE	12:04:01
113	3218.000	CHIX	12:04:01
619	3218.000	LSE	12:03:17
663	3218.000	LSE	12:02:11
44	3218.500	BATE	12:01:55
66	3218.500	BATE	12:01:55
226	3219.000	CHIX	12:01:54
93	3220.000	CHIX	12:00:38
120	3220.000	BATE	12:00:38
618	3220.500	LSE	12:00:37
86	3221.000	CHIX	12:00:28
92	3221.000	BATE	12:00:28
17	3221.000	BATE	12:00:28
365	3222.000	LSE	12:00:28
117	3222.000	LSE	12:00:28
200	3222.000	LSE	12:00:28
705	3222.000	LSE	12:00:28
87	3222.000	CHIX	12:00:28
211	3222.000	CHIX	12:00:01
866	3222.000	LSE	12:00:01
139	3222.000	BATE	12:00:01
998	3219.500	LSE	11:59:07
23	3220.000	CHIX	11:58:27
6	3219.500	CHIX	11:57:46
56	3217.000	BATE	11:56:56
100	3217.000	BATE	11:56:56
684	3217.000	LSE	11:56:56
157	3217.000	LSE	11:56:56
95	3217.000	CHIX	11:56:56
25	3217.500	CHIX	11:56:55
107	3217.000	CHIX	11:56:47
71	3217.000	BATE	11:56:47
1279	3217.000	LSE	11:56:47

83	3217.500	CHIX	11:56:35
211	3214.500	CHIX	11:55:16
4	3214.500	CHIX	11:55:16
89	3212.000	CHIX	11:50:16
124	3212.000	BATE	11:50:16
82	3212.000	CHIX	11:50:16
528	3214.000	LSE	11:49:33
150	3214.000	LSE	11:49:33
47	3214.000	CHIX	11:49:33
40	3214.000	CHIX	11:49:33
103	3215.500	BATE	11:48:52
99	3215.500	CHIX	11:48:52
683	3216.000	LSE	11:48:16
169	3216.000	CHIX	11:48:16
80	3215.500	CHIX	11:45:33
105	3215.500	BATE	11:45:33
12	3215.500	CHIX	11:45:33
568	3215.500	LSE	11:44:05
17	3216.000	BATE	11:44:05
99	3216.000	CHIX	11:44:05
89	3216.000	CHIX	11:44:05
87	3216.000	BATE	11:44:05
557	3216.500	LSE	11:43:41
89	3216.500	CHIX	11:42:34
104	3217.000	BATE	11:41:36
614	3217.500	LSE	11:41:25
106	3218.000	BATE	11:40:27
99	3218.000	CHIX	11:40:27
548	3218.000	LSE	11:40:27
120	3218.000	BATE	11:40:27
87	3218.000	CHIX	11:40:27
86	3218.500	CHIX	11:40:15
87	3218.500	CHIX	11:38:13
681	3219.000	LSE	11:38:13
16	3218.500	LSE	11:37:41
103	3219.000	CHIX	11:37:23
108	3219.000	BATE	11:37:23
90	3219.000	CHIX	11:36:05
76	3219.000	CHIX	11:36:05
304	3219.500	LSE	11:35:45
344	3219.500	LSE	11:35:45
16	3219.500	LSE	11:35:44
16	3219.000	CHIX	11:34:03
103	3219.500	BATE	11:33:40
82	3220.000	CHIX	11:33:39
349	3220.000	LSE	11:33:39
311	3220.000	LSE	11:33:39

131	3219.000	BATE	11:15:10
634	3219.000	LSE	11:15:10
81	3218.500	CHIX	11:14:00
598	3218.500	LSE	11:14:00
150	3218.500	CHIX	11:14:00
1	3218.500	CHIX	11:12:50
119	3217.000	BATE	11:11:16
98	3217.000	CHIX	11:11:16
581	3217.000	LSE	11:11:16
81	3217.500	CHIX	11:09:51
87	3217.500	CHIX	11:09:51
94	3217.500	CHIX	11:09:51
123	3218.000	BATE	11:09:31
125	3218.000	BATE	11:09:31
620	3218.000	LSE	11:09:31
453	3218.500	LSE	11:08:08
102	3218.500	LSE	11:08:08
158	3218.500	CHIX	11:08:08
1	3219.000	CHIX	11:08:06
99	3219.000	CHIX	11:07:29
2	3219.000	BATE	11:07:25
1	3219.000	CHIX	11:07:23
555	3219.000	LSE	11:07:14
80	3219.500	CHIX	11:06:39
80	3219.500	CHIX	11:06:39
9	3219.000	CHIX	11:05:39
114	3217.500	BATE	11:04:45
109	3218.500	BATE	11:03:49
107	3218.500	CHIX	11:03:49
63	3218.500	CHIX	11:03:49
22	3218.500	CHIX	11:02:46
224	3219.500	LSE	11:02:25
369	3219.500	LSE	11:02:25
78	3219.500	LSE	11:02:09
80	3220.000	CHIX	11:02:04
38	3220.000	BATE	11:02:04
16	3220.000	BATE	11:02:04
51	3220.000	BATE	11:02:02
88	3221.000	CHIX	11:01:16
36	3221.000	CHIX	11:01:16
45	3221.000	CHIX	11:01:16
548	3221.500	LSE	11:00:58
560	3221.500	LSE	11:00:58
33	3221.500	CHIX	10:59:53
93	3221.000	CHIX	10:58:09
121	3221.500	BATE	10:58:09
98	3221.000	CHIX	10:58:09

83	3222.500	CHIX	10:57:26
116	3222.500	BATE	10:57:26
573	3222.500	LSE	10:57:26
102	3222.500	CHIX	10:57:26
101	3223.000	BATE	10:56:17
592	3224.000	LSE	10:55:46
86	3224.000	CHIX	10:55:46
88	3224.000	CHIX	10:55:46
119	3224.000	BATE	10:55:46
662	3224.500	LSE	10:54:06
120	3224.500	BATE	10:54:06
117	3224.500	CHIX	10:54:06
64	3225.500	CHIX	10:53:55
596	3223.000	LSE	10:53:34
561	3223.000	LSE	10:53:34
215	3223.000	BATE	10:53:34
39	3223.500	LSE	10:53:31
46	3223.500	CHIX	10:52:34
47	3223.500	CHIX	10:52:34
122	3223.500	CHIX	10:51:34
82	3222.000	CHIX	10:49:57
101	3222.000	CHIX	10:49:56
648	3222.500	LSE	10:47:10
109	3222.500	BATE	10:47:10
9	3222.500	BATE	10:47:10
84	3222.500	CHIX	10:47:10
245	3222.500	BATE	10:47:10
95	3222.500	CHIX	10:47:10
82	3223.000	CHIX	10:46:37
37	3221.000	CHIX	10:45:35
9	3221.000	CHIX	10:45:35
665	3220.500	LSE	10:42:47
90	3220.500	CHIX	10:42:46
98	3220.500	CHIX	10:42:46
685	3220.500	LSE	10:42:46
95	3220.500	CHIX	10:42:46
99	3220.000	CHIX	10:41:34
88	3219.500	CHIX	10:40:25
82	3219.500	LSE	10:40:25
639	3219.500	LSE	10:40:25
471	3218.000	LSE	10:38:04
208	3218.000	LSE	10:38:04
102	3218.000	CHIX	10:38:04
100	3218.000	BATE	10:38:04
591	3218.000	LSE	10:38:04
111	3218.000	BATE	10:38:04
95	3218.000	CHIX	10:38:04

144	3221.000	CHIX	10:20:38
121	3221.000	BATE	10:20:38
90	3221.000	CHIX	10:20:38
952	3221.000	LSE	10:20:38
117	3221.000	BATE	10:20:38
84	3221.500	CHIX	10:19:44
29	3221.500	CHIX	10:19:44
126	3221.000	CHIX	10:18:44
50	3220.500	CHIX	10:18:00
82	3220.000	CHIX	10:17:30
97	3220.000	CHIX	10:17:30
24	3218.500	BATE	10:15:34
108	3218.500	CHIX	10:15:34
114	3218.500	BATE	10:15:34
583	3218.500	LSE	10:15:34
9	3218.500	CHIX	10:15:34
24	3218.500	CHIX	10:15:34
79	3218.500	BATE	10:15:34
74	3218.500	BATE	10:15:34
33	3218.500	BATE	10:15:34
106	3219.000	BATE	10:15:34
120	3219.000	CHIX	10:15:26
139	3219.000	CHIX	10:14:26
13	3219.000	CHIX	10:14:26
98	3219.000	CHIX	10:14:26
603	3219.000	LSE	10:14:26
8	3220.500	BATE	10:09:55
644	3220.500	LSE	10:09:55
99	3220.500	CHIX	10:09:55
100	3220.500	BATE	10:09:55
153	3220.500	CHIX	10:09:55
122	3220.500	BATE	10:09:55
589	3220.500	LSE	10:09:55
231	3220.500	CHIX	10:09:55
98	3220.500	CHIX	10:09:55
90	3220.500	CHIX	10:09:55
111	3220.500	BATE	10:09:55
658	3220.000	LSE	10:05:41
73	3220.000	BATE	10:04:49
30	3220.000	BATE	10:04:49
33	3220.000	BATE	10:04:49
142	3220.000	CHIX	10:04:49
108	3220.500	BATE	10:04:49
122	3220.500	BATE	10:04:49
94	3220.500	CHIX	10:04:49
396	3221.000	LSE	10:04:49
231	3221.000	LSE	10:04:49

13	3219.500	CHIX	09:45:18
170	3219.500	CHIX	09:45:18
33	3218.500	CHIX	09:44:12
41	3218.500	CHIX	09:44:12
121	3217.000	BATE	09:40:54
3	3217.000	BATE	09:40:52
24	3217.500	CHIX	09:40:52
70	3217.500	CHIX	09:40:52
636	3217.500	LSE	09:40:52
93	3217.500	CHIX	09:40:52
112	3217.500	BATE	09:40:52
122	3217.000	BATE	09:39:20
81	3217.500	CHIX	09:39:07
645	3217.500	LSE	09:39:07
43	3218.000	LSE	09:38:00
85	3218.000	CHIX	09:38:00
105	3218.000	CHIX	09:38:00
89	3218.000	CHIX	09:38:00
583	3218.500	LSE	09:37:12
553	3217.500	LSE	09:35:42
33	3218.500	BATE	09:35:28
80	3218.500	BATE	09:35:28
2	3218.500	CHIX	09:35:28
90	3218.500	CHIX	09:35:28
104	3218.500	BATE	09:35:28
69	3218.500	CHIX	09:35:28
9	3219.000	BATE	09:35:08
91	3219.000	BATE	09:35:08
39	3219.000	BATE	09:35:08
23	3218.500	CHIX	09:34:54
97	3219.000	CHIX	09:34:53
21	3218.500	LSE	09:34:15
569	3218.500	LSE	09:34:15
57	3218.500	CHIX	09:34:15
89	3219.000	CHIX	09:34:08
95	3219.000	BATE	09:33:08
46	3219.000	CHIX	09:33:08
27	3219.000	BATE	09:33:08
101	3219.000	LSE	09:33:08
537	3219.000	LSE	09:33:08
45	3219.000	CHIX	09:33:08
89	3220.000	CHIX	09:32:40
31	3220.000	CHIX	09:32:40
450	3220.000	LSE	09:32:23
234	3220.000	LSE	09:32:23
86	3220.000	LSE	09:32:23
9	3220.000	CHIX	09:32:01

111	3219.000	CHIX	09:31:35
89	3219.000	CHIX	09:31:34
104	3216.000	CHIX	09:30:10
598	3216.000	LSE	09:30:10
607	3216.000	LSE	09:28:58
29	3217.000	BATE	09:28:44
53	3217.000	BATE	09:28:44
22	3217.000	BATE	09:28:44
36	3217.000	BATE	09:28:44
81	3217.000	BATE	09:28:44
63	3217.000	BATE	09:28:44
830	3217.000	LSE	09:28:44
93	3217.000	CHIX	09:28:44
92	3215.500	CHIX	09:27:31
114	3215.500	BATE	09:27:31
84	3215.500	CHIX	09:27:31
744	3215.500	LSE	09:27:31
25	3215.500	BATE	09:27:31
134	3216.000	BATE	09:27:04
81	3217.000	CHIX	09:27:02
3	3217.000	CHIX	09:27:02
399	3215.500	LSE	09:25:58
94	3215.500	CHIX	09:25:58
226	3215.500	LSE	09:25:58
31	3215.500	CHIX	09:25:58
61	3215.500	CHIX	09:25:58
59	3212.000	LSE	09:24:33
622	3212.000	LSE	09:24:33
72	3212.000	CHIX	09:23:06
135	3212.000	CHIX	09:23:06
13	3212.000	CHIX	09:23:02
90	3212.000	CHIX	09:21:14
17	3213.000	CHIX	09:21:04
100	3213.000	CHIX	09:21:04
110	3213.000	CHIX	09:21:04
120	3212.500	BATE	09:20:50
500	3213.000	LSE	09:20:39
150	3213.000	LSE	09:20:39
2	3211.500	CHIX	09:19:00
99	3212.000	CHIX	09:18:57
605	3213.500	LSE	09:18:53
118	3213.500	BATE	09:18:53
132	3213.500	CHIX	09:18:53
158	3214.500	CHIX	09:18:18
139	3214.500	BATE	09:18:18
551	3215.000	LSE	09:18:12
100	3215.000	LSE	09:18:12

621	3219.000	LSE	09:02:03
114	3219.000	CHIX	09:02:03
98	3219.000	CHIX	09:02:03
571	3219.500	LSE	09:00:03
111	3220.000	BATE	09:00:03
116	3220.000	BATE	09:00:03
112	3220.000	CHIX	09:00:03
91	3222.500	CHIX	09:00:02
96	3222.500	CHIX	09:00:02
80	3221.500	CHIX	08:58:41
682	3222.000	LSE	08:58:41
10	3222.000	BATE	08:58:41
189	3222.000	BATE	08:58:41
89	3222.000	CHIX	08:58:15
532	3222.000	LSE	08:58:15
137	3222.000	LSE	08:58:15
99	3222.500	CHIX	08:58:14
597	3219.000	LSE	08:57:23
207	3217.000	CHIX	08:56:30
92	3215.500	CHIX	08:54:14
627	3217.000	LSE	08:53:27
85	3217.000	CHIX	08:53:27
117	3217.000	BATE	08:53:27
105	3218.500	BATE	08:53:27
892	3218.500	LSE	08:53:27
113	3218.500	BATE	08:53:27
82	3218.500	CHIX	08:53:27
152	3218.500	BATE	08:53:27
93	3219.000	CHIX	08:52:48
1140	3219.000	LSE	08:52:48
74	3220.000	CHIX	08:52:48
11	3220.000	CHIX	08:52:48
100	3219.000	LSE	08:52:48
186	3220.500	CHIX	08:52:42
100	3214.000	CHIX	08:50:41
966	3212.500	LSE	08:50:16
171	3212.500	BATE	08:50:16
98	3213.000	CHIX	08:50:16
58	3213.000	CHIX	08:49:38
14	3213.000	CHIX	08:49:38
8	3213.000	CHIX	08:49:38
149	3211.500	CHIX	08:48:07
146	3212.000	BATE	08:48:02
106	3212.000	BATE	08:48:02
99	3212.500	CHIX	08:47:56
15	3212.500	CHIX	08:47:56
90	3211.000	CHIX	08:46:07

90	3210.000	CHIX	08:31:12
116	3211.500	BATE	08:30:33
91	3211.500	CHIX	08:30:33
14	3212.000	CHIX	08:30:26
81	3212.000	CHIX	08:30:26
96	3212.000	CHIX	08:30:26
647	3213.000	LSE	08:30:24
97	3213.000	BATE	08:30:24
25	3213.000	BATE	08:30:17
123	3213.000	BATE	08:30:17
90	3213.500	CHIX	08:30:00
637	3213.500	LSE	08:30:00
96	3213.500	CHIX	08:30:00
42	3213.500	CHIX	08:29:40
99	3213.500	CHIX	08:29:14
1	3214.000	CHIX	08:29:14
140	3213.500	BATE	08:28:53
90	3213.000	CHIX	08:27:42
92	3213.500	CHIX	08:27:17
135	3215.000	CHIX	08:27:08
93	3215.000	CHIX	08:27:08
682	3215.000	LSE	08:27:08
110	3210.000	BATE	08:25:07
125	3211.000	BATE	08:24:37
139	3211.500	CHIX	08:24:37
637	3211.500	LSE	08:24:37
101	3211.500	BATE	08:24:37
135	3211.500	CHIX	08:24:37
82	3212.500	CHIX	08:22:52
195	3212.500	BATE	08:22:52
140	3213.000	CHIX	08:22:45
165	3213.000	BATE	08:22:45
27	3213.000	BATE	08:22:45
75	3213.000	BATE	08:22:45
104	3213.000	BATE	08:22:45
188	3213.500	LSE	08:22:45
487	3213.500	LSE	08:22:45
92	3213.500	CHIX	08:22:45
141	3211.500	CHIX	08:21:39
488	3211.500	CHIX	08:21:39
624	3212.000	LSE	08:21:39
680	3208.500	LSE	08:18:38
94	3208.500	CHIX	08:18:09
119	3209.500	BATE	08:18:09
66	3209.500	BATE	08:18:09
87	3209.500	CHIX	08:18:09
8	3209.500	CHIX	08:18:09

117	3208.500	LSE	08:11:01
90	3209.500	CHIX	08:10:53
14	3209.500	CHIX	08:10:53
191	3209.000	LSE	08:10:44
391	3209.000	LSE	08:10:43
158	3209.500	BATE	08:10:28
75	3209.500	CHIX	08:10:27
99	3210.000	CHIX	08:10:27
679	3211.000	LSE	08:10:24
88	3211.000	CHIX	08:10:24
74	3211.500	BATE	08:10:24
290	3211.500	BATE	08:10:24
119	3211.500	BATE	08:10:24
129	3211.500	CHIX	08:10:03
133	3211.500	CHIX	08:10:03
105	3211.500	CHIX	08:10:03
122	3210.000	CHIX	08:09:16
572	3207.000	LSE	08:08:38
89	3207.500	CHIX	08:08:36
550	3207.500	LSE	08:08:27
75	3207.500	CHIX	08:08:20
559	3206.000	LSE	08:08:16
115	3207.000	BATE	08:07:23
119	3207.000	CHIX	08:07:23
230	3208.000	CHIX	08:07:20
128	3207.000	CHIX	08:06:29
115	3207.000	BATE	08:06:28
104	3207.000	BATE	08:06:28
119	3207.500	BATE	08:06:28
99	3204.500	CHIX	08:05:22
349	3206.000	CHIX	08:05:14
636	3206.000	LSE	08:05:14
108	3205.500	BATE	08:05:14
179	3205.500	BATE	08:05:14
108	3206.500	BATE	08:05:14
649	3207.000	LSE	08:04:51
34	3207.000	LSE	08:04:51
87	3207.000	CHIX	08:04:25
96	3207.000	CHIX	08:04:25
555	3207.500	LSE	08:04:25
593	3206.500	LSE	08:04:07
499	3207.000	CHIX	08:04:07
92	3207.000	CHIX	08:02:53
10	3206.000	CHIX	08:02:11
73	3206.000	CHIX	08:02:08
20	3206.500	BATE	08:02:08
106	3206.500	BATE	08:02:08