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

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

6-K 2022-12-14 For: 2022-12-14

View Original

Added on April 08, 2026

About this 6-K

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

British American Tobacco p.l.c.


By:	/s/ Wioleta Koszolko
	Name:	Wioleta Koszolko
	Title:	Senior Assistant Company Secretary

Date of purchase:	13 December 2022
Number of ordinary shares of 25 pence each purchased:	716,731
Highest price paid per share (pence):	3296.50p
Lowest price paid per share (pence):	3231.00p
Volume weighted average price paid per share (pence):	3254.6308p

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	13/12/2022	429,602	3,254.8038	LSE
British American Tobacco p.l.c.	GB0002875804	13/12/2022	166,060	3,254.6419	CHIX
British American Tobacco p.l.c.	GB0002875804	13/12/2022	121,069	3,254.0014	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
310	3,265.50	LSE	16:16:40
48	3,266.00	BATE	16:16:40
187	3,266.00	BATE	16:16:40
100	3,266.00	BATE	16:16:40
81	3,266.00	BATE	16:16:40
48	3,266.00	BATE	16:16:40
602	3,265.50	CHIX	16:16:40
640	3,265.50	LSE	16:16:40
169	3,265.50	BATE	16:16:40
251	3,265.50	BATE	16:16:40
396	3,265.50	BATE	16:16:40
424	3,265.50	CHIX	16:16:40
165	3,266.50	LSE	16:16:33
134	3,266.50	LSE	16:16:33
350	3,266.50	LSE	16:16:33
93	3,266.50	LSE	16:16:33
44	3,266.50	LSE	16:16:33
148	3,266.50	LSE	16:16:33
93	3,266.50	LSE	16:16:33
76	3,266.50	LSE	16:16:33
76	3,266.50	LSE	16:16:33
140	3,266.50	LSE	16:16:33
69	3,266.50	LSE	16:16:33
47	3,266.50	LSE	16:16:33
101	3,266.50	LSE	16:16:33
93	3,266.50	LSE	16:16:33
48	3,266.50	LSE	16:16:33
84	3,266.50	LSE	16:16:33
591	3,266.00	CHIX	16:16:14
198	3,266.00	CHIX	16:16:14
100	3,266.00	BATE	16:16:06
70	3,266.00	BATE	16:16:06
3	3,266.00	BATE	16:16:06
100	3,266.00	BATE	16:16:05
5	3,266.00	BATE	16:16:05
8	3,266.00	BATE	16:16:05
100	3,266.00	BATE	16:16:05
282	3,266.00	LSE	16:16:05
307	3,266.00	LSE	16:16:05
93	3,266.00	BATE	16:16:05
800	3,266.00	BATE	16:16:05
800	3,266.00	BATE	16:16:05
7	3,266.00	LSE	16:16:04

427	3,265.50	LSE	16:14:35
226	3,265.50	LSE	16:14:33
237	3,266.00	LSE	16:14:31
259	3,266.00	LSE	16:14:31
195	3,266.00	LSE	16:14:31
132	3,266.00	LSE	16:14:31
95	3,266.00	LSE	16:14:30
18	3,266.00	LSE	16:14:30
44	3,266.00	LSE	16:14:30
29	3,266.00	LSE	16:14:30
180	3,265.00	LSE	16:14:23
85	3,265.00	BATE	16:14:23
615	3,265.00	BATE	16:14:23
646	3,265.00	BATE	16:14:23
232	3,265.00	BATE	16:14:23
80	3,265.00	BATE	16:14:23
400	3,265.00	BATE	16:14:23
11	3,265.00	BATE	16:14:12
364	3,265.00	CHIX	16:14:12
3	3,265.00	CHIX	16:14:12
16	3,265.00	CHIX	16:14:12
74	3,265.00	CHIX	16:14:12
15	3,265.00	CHIX	16:14:12
60	3,265.00	CHIX	16:14:12
166	3,265.00	CHIX	16:14:12
41	3,265.00	LSE	16:14:00
42	3,265.00	LSE	16:14:00
101	3,265.00	LSE	16:14:00
12	3,265.00	LSE	16:14:00
533	3,264.50	BATE	16:13:36
70	3,265.00	LSE	16:13:36
101	3,265.00	LSE	16:13:36
150	3,265.00	LSE	16:13:36
344	3,265.00	LSE	16:13:09
538	3,265.00	LSE	16:13:09
746	3,265.00	LSE	16:13:09
199	3,265.00	LSE	16:13:06
7	3,265.00	LSE	16:13:00
5	3,265.00	LSE	16:13:00
7	3,265.00	LSE	16:13:00
4	3,265.00	LSE	16:13:00
100	3,265.00	LSE	16:13:00
135	3,265.00	LSE	16:13:00
5	3,265.00	LSE	16:13:00
17	3,265.00	LSE	16:13:00
38	3,265.00	LSE	16:13:00
72	3,264.50	LSE	16:12:45
31	3,264.50	LSE	16:12:45

76	3,264.50	LSE	16:12:38
95	3,264.50	LSE	16:12:38
31	3,264.50	LSE	16:12:38
319	3,264.00	CHIX	16:12:31
130	3,264.00	CHIX	16:12:31
74	3,264.00	CHIX	16:12:31
13	3,264.00	CHIX	16:12:31
101	3,264.00	LSE	16:12:31
235	3,264.00	LSE	16:12:31
60	3,264.00	BATE	16:12:11
377	3,264.00	BATE	16:12:11
100	3,264.50	BATE	16:12:04
51	3,264.50	BATE	16:12:04
229	3,264.50	CHIX	16:12:04
435	3,264.50	BATE	16:12:04
64	3,264.50	BATE	16:12:00
60	3,264.50	BATE	16:12:00
50	3,264.50	BATE	16:12:00
64	3,264.50	BATE	16:12:00
100	3,264.50	CHIX	16:12:00
130	3,264.50	CHIX	16:12:00
229	3,264.50	CHIX	16:12:00
229	3,264.50	CHIX	16:12:00
4	3,264.50	BATE	16:11:57
451	3,264.50	BATE	16:11:55
456	3,264.00	BATE	16:11:16
155	3,264.00	BATE	16:11:16
476	3,264.00	LSE	16:11:16
317	3,264.00	LSE	16:11:16
91	3,264.50	LSE	16:10:59
243	3,264.50	LSE	16:10:59
442	3,264.50	CHIX	16:10:58
247	3,264.00	BATE	16:10:51
100	3,264.50	BATE	16:10:49
84	3,264.50	BATE	16:10:49
100	3,264.50	BATE	16:10:49
51	3,264.50	BATE	16:10:49
64	3,264.50	BATE	16:10:49
108	3,264.50	BATE	16:10:49
100	3,264.50	BATE	16:10:49
64	3,264.50	BATE	16:10:49
58	3,264.50	BATE	16:10:49
100	3,264.50	BATE	16:10:49
1113	3,264.00	LSE	16:10:49
512	3,264.00	LSE	16:10:49
462	3,264.00	CHIX	16:10:49
316	3,264.50	LSE	16:10:39
346	3,264.50	LSE	16:10:39

426	3,261.50	BATE	16:07:57
628	3,262.00	LSE	16:07:47
436	3,262.00	CHIX	16:07:47
170	3,262.50	CHIX	16:07:43
52	3,262.50	CHIX	16:07:43
229	3,262.50	CHIX	16:07:43
62	3,261.00	LSE	16:07:05
155	3,261.00	LSE	16:07:05
45	3,261.00	LSE	16:07:05
443	3,261.00	LSE	16:07:05
7	3,261.50	LSE	16:07:01
230	3,260.50	LSE	16:06:23
137	3,260.50	LSE	16:06:23
483	3,260.50	BATE	16:06:23
432	3,260.50	CHIX	16:06:23
346	3,261.00	LSE	16:06:23
322	3,261.00	LSE	16:06:23
31	3,261.00	CHIX	16:06:23
400	3,261.00	CHIX	16:06:23
421	3,261.00	BATE	16:06:23
100	3,261.50	CHIX	16:05:42
555	3,261.50	BATE	16:05:42
484	3,261.50	CHIX	16:05:42
407	3,261.50	LSE	16:05:41
199	3,261.50	LSE	16:05:34
357	3,262.00	LSE	16:05:28
396	3,262.00	BATE	16:05:28
474	3,262.00	CHIX	16:05:28
412	3,262.00	BATE	16:05:28
229	3,262.50	CHIX	16:05:22
140	3,262.50	CHIX	16:05:22
386	3,262.50	CHIX	16:05:22
100	3,262.50	CHIX	16:05:22
265	3,260.50	CHIX	16:04:08
198	3,260.50	CHIX	16:04:08
185	3,260.50	LSE	16:04:08
31	3,260.50	LSE	16:04:08
186	3,260.50	LSE	16:04:08
414	3,260.50	BATE	16:04:08
329	3,260.50	BATE	16:04:08
481	3,260.50	CHIX	16:04:08
463	3,260.50	LSE	16:04:08
131	3,260.50	LSE	16:04:08
122	3,260.50	BATE	16:04:08
84	3,261.00	CHIX	16:04:08
697	3,261.00	CHIX	16:04:08
58	3,261.00	CHIX	16:04:08
400	3,260.50	LSE	16:03:14

100	3,261.00	BATE	16:03:13
52	3,261.00	BATE	16:03:13
30	3,261.00	BATE	16:03:13
70	3,261.00	BATE	16:03:13
59	3,261.00	CHIX	16:03:08
229	3,261.00	CHIX	16:03:08
229	3,261.00	CHIX	16:03:08
80	3,261.00	CHIX	16:03:08
47	3,261.00	CHIX	16:03:08
400	3,261.00	CHIX	16:03:08
721	3,261.00	CHIX	16:03:08
150	3,261.00	LSE	16:03:07
339	3,261.00	LSE	16:03:07
200	3,261.00	LSE	16:03:07
30	3,258.00	BATE	16:02:24
200	3,258.00	CHIX	16:02:24
384	3,258.00	CHIX	16:02:24
9	3,258.00	CHIX	16:02:10
4	3,258.00	CHIX	16:02:10
110	3,258.00	LSE	16:01:59
504	3,258.00	LSE	16:01:59
43	3,257.50	LSE	16:01:45
229	3,257.00	CHIX	16:01:37
179	3,257.00	CHIX	16:01:37
400	3,257.00	CHIX	16:01:37
101	3,256.50	LSE	16:01:24
42	3,256.50	LSE	16:01:24
21	3,256.50	LSE	16:01:10
144	3,256.00	LSE	16:01:08
205	3,256.00	BATE	16:01:08
436	3,256.50	CHIX	16:01:00
164	3,257.00	CHIX	16:01:00
185	3,257.00	CHIX	16:00:59
103	3,257.00	CHIX	16:00:58
142	3,257.00	CHIX	16:00:58
74	3,257.00	CHIX	16:00:58
229	3,255.00	CHIX	16:00:11
100	3,255.00	CHIX	16:00:09
446	3,255.00	LSE	16:00:09
118	3,255.00	LSE	16:00:09
748	3,255.50	CHIX	15:59:46
491	3,254.50	CHIX	15:59:13
476	3,255.00	CHIX	15:59:12
160	3,254.50	LSE	15:58:34
330	3,254.50	CHIX	15:58:34
95	3,254.50	CHIX	15:58:34
146	3,253.50	CHIX	15:58:03
305	3,253.50	CHIX	15:58:03

313	3,255.00	LSE	15:57:33
446	3,255.00	BATE	15:57:33
375	3,255.00	CHIX	15:57:33
229	3,255.50	CHIX	15:57:26
93	3,255.00	CHIX	15:57:12
100	3,255.50	BATE	15:57:04
166	3,255.50	LSE	15:57:04
219	3,255.50	LSE	15:57:04
296	3,255.50	LSE	15:57:04
198	3,255.50	CHIX	15:57:04
375	3,255.50	BATE	15:57:04
217	3,255.50	BATE	15:57:04
323	3,255.50	CHIX	15:57:04
117	3,256.00	LSE	15:56:59
44	3,256.00	LSE	15:56:59
110	3,256.00	CHIX	15:56:59
229	3,256.00	CHIX	15:56:59
229	3,256.00	CHIX	15:56:59
302	3,256.00	CHIX	15:56:59
170	3,256.00	CHIX	15:56:59
400	3,253.00	BATE	15:55:45
462	3,253.00	CHIX	15:55:44
120	3,253.50	CHIX	15:55:25
332	3,253.50	CHIX	15:55:25
297	3,253.50	LSE	15:55:25
85	3,253.50	CHIX	15:55:25
601	3,254.00	CHIX	15:54:58
448	3,254.50	BATE	15:54:57
298	3,254.50	LSE	15:54:57
292	3,254.50	LSE	15:54:57
104	3,254.50	CHIX	15:54:57
335	3,254.50	CHIX	15:54:57
420	3,254.50	CHIX	15:53:22
318	3,255.00	LSE	15:53:21
296	3,255.50	LSE	15:52:55
263	3,255.50	CHIX	15:52:55
213	3,255.50	CHIX	15:52:55
455	3,256.50	CHIX	15:52:50
224	3,256.00	BATE	15:52:50
51	3,257.00	CHIX	15:52:31
397	3,257.00	CHIX	15:52:31
47	3,257.50	CHIX	15:52:10
153	3,257.50	CHIX	15:52:10
239	3,257.50	CHIX	15:52:09
447	3,257.50	BATE	15:52:09
569	3,258.00	CHIX	15:51:54
334	3,258.50	LSE	15:51:53
114	3,258.50	LSE	15:51:53

147	3,259.00	BATE	15:51:48
25	3,259.00	BATE	15:51:48
255	3,259.00	BATE	15:51:48
405	3,259.00	LSE	15:51:40
421	3,259.00	LSE	15:50:38
70	3,259.00	CHIX	15:50:38
385	3,259.00	CHIX	15:50:38
80	3,259.50	BATE	15:50:37
200	3,259.50	BATE	15:50:35
243	3,259.50	BATE	15:50:35
302	3,260.00	LSE	15:50:34
229	3,260.00	LSE	15:50:34
486	3,260.00	CHIX	15:50:34
196	3,260.50	LSE	15:50:30
85	3,260.50	CHIX	15:50:30
380	3,260.50	CHIX	15:50:30
20	3,260.50	CHIX	15:50:30
17	3,260.50	CHIX	15:50:30
479	3,260.50	BATE	15:50:30
400	3,260.50	CHIX	15:50:30
179	3,261.00	BATE	15:50:23
269	3,261.00	BATE	15:50:22
100	3,261.00	BATE	15:50:22
58	3,261.00	BATE	15:50:22
332	3,260.50	LSE	15:50:16
346	3,260.50	LSE	15:50:16
298	3,261.00	LSE	15:50:04
30	3,261.00	LSE	15:50:04
200	3,261.00	LSE	15:50:03
122	3,261.50	LSE	15:50:03
108	3,261.50	LSE	15:50:03
76	3,261.50	LSE	15:50:03
87	3,261.50	LSE	15:50:03
34	3,261.50	LSE	15:50:03
18	3,261.50	LSE	15:50:03
100	3,261.00	LSE	15:50:01
100	3,261.00	LSE	15:50:00
486	3,259.50	CHIX	15:49:10
366	3,259.50	LSE	15:49:10
51	3,259.50	LSE	15:49:10
145	3,260.00	BATE	15:49:07
323	3,260.00	CHIX	15:49:07
281	3,260.00	BATE	15:49:07
255	3,260.00	BATE	15:49:07
55	3,260.00	CHIX	15:49:07
6	3,260.00	CHIX	15:49:07
807	3,260.00	LSE	15:49:07
305	3,260.00	BATE	15:49:07

238	3,259.50	CHIX	15:45:19
100	3,259.50	CHIX	15:45:19
110	3,259.50	CHIX	15:45:19
420	3,259.50	LSE	15:45:19
534	3,259.50	CHIX	15:45:19
294	3,260.00	LSE	15:45:14
364	3,260.00	LSE	15:45:14
478	3,260.00	CHIX	15:45:14
447	3,260.00	BATE	15:45:14
229	3,260.50	CHIX	15:45:10
62	3,260.50	LSE	15:45:10
1	3,260.50	LSE	15:45:09
225	3,260.50	LSE	15:45:09
3	3,260.50	LSE	15:45:08
229	3,260.00	CHIX	15:44:28
229	3,260.00	CHIX	15:44:28
100	3,260.00	CHIX	15:44:28
400	3,260.00	CHIX	15:44:28
61	3,260.00	CHIX	15:44:28
229	3,260.00	CHIX	15:44:22
27	3,259.50	CHIX	15:43:15
357	3,260.00	LSE	15:43:11
91	3,260.00	BATE	15:43:11
396	3,260.00	BATE	15:43:11
466	3,260.00	CHIX	15:43:11
409	3,260.00	BATE	15:42:47
332	3,260.00	CHIX	15:42:47
122	3,260.00	CHIX	15:42:35
358	3,260.00	LSE	15:42:35
9	3,260.00	BATE	15:42:05
41	3,259.50	CHIX	15:41:36
44	3,259.50	CHIX	15:41:33
340	3,259.50	CHIX	15:41:33
29	3,259.50	CHIX	15:41:33
166	3,259.50	CHIX	15:41:33
290	3,259.50	CHIX	15:41:27
323	3,260.00	LSE	15:41:27
539	3,260.00	CHIX	15:41:27
283	3,260.50	LSE	15:41:14
48	3,260.50	LSE	15:41:13
52	3,260.50	LSE	15:41:13
52	3,260.50	LSE	15:41:13
71	3,260.50	LSE	15:41:13
194	3,260.50	LSE	15:41:13
256	3,260.50	LSE	15:41:13
40	3,260.50	BATE	15:41:09
509	3,260.50	CHIX	15:41:09
348	3,260.50	BATE	15:41:09

303	3,261.00	LSE	15:40:32
478	3,261.00	CHIX	15:40:32
180	3,261.50	LSE	15:39:29
138	3,261.50	LSE	15:39:29
328	3,261.50	LSE	15:39:29
99	3,261.50	BATE	15:39:29
141	3,261.50	LSE	15:39:29
315	3,261.50	BATE	15:39:29
419	3,261.50	CHIX	15:39:27
194	3,261.50	LSE	15:39:27
100	3,262.50	CHIX	15:39:20
100	3,262.50	CHIX	15:39:20
219	3,262.50	LSE	15:39:20
9	3,262.50	CHIX	15:39:20
355	3,262.50	LSE	15:39:20
75	3,262.50	LSE	15:39:20
432	3,262.50	CHIX	15:39:20
493	3,262.50	BATE	15:39:11
472	3,263.50	CHIX	15:38:16
3	3,263.50	CHIX	15:38:16
154	3,263.50	CHIX	15:38:16
326	3,263.50	CHIX	15:38:15
319	3,263.50	LSE	15:38:15
450	3,264.00	CHIX	15:38:05
431	3,264.00	BATE	15:38:05
294	3,264.00	LSE	15:38:05
346	3,264.00	LSE	15:38:05
348	3,264.00	LSE	15:38:05
163	3,264.50	CHIX	15:37:55
320	3,264.50	CHIX	15:37:55
485	3264.500	LSE	15:36:54
403	3264.500	CHIX	15:36:54
229	3264.500	CHIX	15:36:54
130	3264.500	BATE	15:36:54
303	3264.500	CHIX	15:36:54
299	3264.500	BATE	15:36:54
324	3264.500	CHIX	15:36:54
270	3264.500	BATE	15:36:54
485	3264.500	LSE	15:36:54
187	3264.500	BATE	15:36:54
40	3264.500	LSE	15:36:54
100	3265.000	BATE	15:36:52
58	3265.000	BATE	15:36:52
63	3265.000	LSE	15:36:36
355	3263.500	LSE	15:35:56
277	3263.500	CHIX	15:35:56
180	3263.500	CHIX	15:35:56
570	3263.500	CHIX	15:35:49

33	3264.000	BATE	15:35:46
10	3264.000	BATE	15:35:46
85	3264.000	BATE	15:35:46
11	3264.000	BATE	15:35:46
462	3264.000	CHIX	15:35:16
332	3264.000	LSE	15:35:16
304	3264.000	LSE	15:35:16
451	3264.000	CHIX	15:35:16
300	3262.500	CHIX	15:34:19
152	3262.500	LSE	15:34:19
186	3262.500	LSE	15:34:19
19	3262.500	CHIX	15:34:19
278	3262.500	BATE	15:34:19
114	3262.500	BATE	15:34:19
564	3262.500	CHIX	15:34:19
29	3262.500	BATE	15:34:19
292	3263.500	LSE	15:33:36
446	3263.500	LSE	15:33:36
423	3263.500	BATE	15:33:36
56	3263.500	BATE	15:33:36
482	3263.500	CHIX	15:33:36
52	3263.500	BATE	15:33:36
170	3263.500	BATE	15:33:36
71	3264.000	CHIX	15:33:21
102	3264.000	LSE	15:33:21
35	3264.000	LSE	15:33:21
93	3264.000	LSE	15:33:21
70	3264.000	CHIX	15:33:21
229	3264.000	CHIX	15:33:21
284	3264.000	LSE	15:33:21
213	3264.000	LSE	15:33:21
473	3264.000	CHIX	15:33:21
181	3264.000	CHIX	15:33:21
353	3264.000	LSE	15:33:21
197	3263.500	BATE	15:33:21
404	3257.500	LSE	15:31:59
101	3258.000	LSE	15:31:59
358	3258.000	LSE	15:31:59
77	3258.000	CHIX	15:31:59
395	3258.000	BATE	15:31:59
81	3258.000	LSE	15:31:59
209	3258.000	LSE	15:31:59
408	3258.000	CHIX	15:31:59
309	3258.000	BATE	15:31:59
412	3258.000	CHIX	15:31:59
139	3258.000	BATE	15:31:59
507	3258.000	BATE	15:31:59
100	3257.500	CHIX	15:31:43

229	3255.500	CHIX	15:28:32
229	3255.500	CHIX	15:28:32
203	3254.000	LSE	15:28:04
208	3254.000	LSE	15:28:04
61	3254.000	LSE	15:28:04
4366	3254.000	LSE	15:28:04
634	3254.000	LSE	15:28:04
833	3254.000	LSE	15:28:02
400	3253.500	BATE	15:28:00
95	3253.500	BATE	15:28:00
385	3252.500	LSE	15:28:00
333	3255.000	LSE	15:28:00
481	3254.500	BATE	15:28:00
488	3255.000	CHIX	15:28:00
333	3254.500	LSE	15:28:00
415	3256.000	CHIX	15:27:01
697	3256.000	BATE	15:27:01
22	3256.000	CHIX	15:27:01
424	3256.000	CHIX	15:26:50
511	3256.500	CHIX	15:26:37
319	3257.000	LSE	15:26:37
115	3257.000	LSE	15:26:37
195	3257.000	LSE	15:26:37
551	3257.000	CHIX	15:26:37
599	3257.000	BATE	15:26:37
426	3257.000	LSE	15:26:37
2	3257.500	LSE	15:26:29
8	3257.500	BATE	15:26:29
5	3257.500	BATE	15:26:29
43	3256.500	LSE	15:25:52
604	3256.500	BATE	15:25:52
465	3256.500	CHIX	15:25:52
101	3256.500	BATE	15:25:52
404	3257.000	LSE	15:25:52
4	3257.000	BATE	15:25:28
229	3257.000	CHIX	15:25:28
80	3257.000	CHIX	15:25:28
261	3257.000	CHIX	15:25:28
193	3257.000	CHIX	15:25:28
206	3257.500	BATE	15:24:52
345	3257.500	LSE	15:24:52
418	3257.500	CHIX	15:24:52
419	3257.500	CHIX	15:24:06
423	3258.000	CHIX	15:23:36
65	3259.000	CHIX	15:23:22
400	3259.000	BATE	15:23:22
392	3259.000	CHIX	15:23:22
8	3259.000	BATE	15:23:22

312	3259.000	LSE	15:23:22
62	3259.500	LSE	15:23:07
105	3259.500	LSE	15:23:07
1	3259.500	LSE	15:23:06
145	3259.500	LSE	15:23:06
6	3259.500	LSE	15:23:06
327	3259.500	LSE	15:23:05
333	3260.500	LSE	15:22:57
487	3260.000	CHIX	15:22:57
441	3260.500	BATE	15:22:57
423	3261.000	BATE	15:22:33
339	3261.000	CHIX	15:22:33
145	3261.000	CHIX	15:22:33
16	3259.500	LSE	15:22:03
293	3259.500	LSE	15:22:03
254	3259.500	BATE	15:22:03
202	3259.500	BATE	15:22:03
107	3260.000	LSE	15:22:00
292	3260.000	LSE	15:22:00
300	3260.000	LSE	15:22:00
307	3260.000	CHIX	15:22:00
151	3260.000	CHIX	15:22:00
100	3260.500	CHIX	15:21:59
229	3260.500	CHIX	15:21:59
229	3260.500	CHIX	15:21:59
294	3260.500	LSE	15:21:59
124	3260.500	CHIX	15:21:59
3	3260.500	BATE	15:21:59
326	3260.500	CHIX	15:21:59
400	3260.500	BATE	15:21:59
229	3260.000	CHIX	15:21:40
349	3258.500	LSE	15:20:42
434	3258.500	CHIX	15:20:42
406	3258.500	BATE	15:20:42
262	3259.000	CHIX	15:20:41
215	3259.000	CHIX	15:20:41
90	3259.000	CHIX	15:20:27
94	3259.000	CHIX	15:20:17
28	3259.000	CHIX	15:20:17
100	3259.000	CHIX	15:20:17

358	3257.000	LSE	15:05:23
108	3257.000	CHIX	15:05:23
321	3257.000	CHIX	15:05:23
307	3257.500	CHIX	15:04:54
172	3257.500	CHIX	15:04:54
126	3258.000	LSE	15:04:51
151	3258.000	BATE	15:04:51
245	3258.000	LSE	15:04:51
78	3258.000	LSE	15:04:51
46	3258.000	BATE	15:04:42
26	3258.000	BATE	15:04:41
59	3258.000	LSE	15:04:41
130	3258.000	BATE	15:04:41
53	3258.000	BATE	15:04:41
117	3258.000	LSE	15:04:41
6	3258.500	LSE	15:04:41
300	3258.500	LSE	15:04:41
85	3258.500	CHIX	15:04:41
374	3258.500	CHIX	15:04:41
336	3258.500	LSE	15:04:09
146	3260.000	LSE	15:04:00
186	3260.000	LSE	15:04:00
131	3260.000	CHIX	15:04:00
80	3260.000	CHIX	15:04:00
100	3260.000	CHIX	15:04:00
100	3260.000	CHIX	15:04:00
115	3260.000	LSE	15:04:00
205	3260.000	LSE	15:04:00
451	3260.000	BATE	15:04:00
402	3260.000	CHIX	15:04:00
122	3260.000	CHIX	15:04:00
74	3260.000	BATE	15:04:00
521	3260.000	LSE	15:04:00
382	3260.000	BATE	15:04:00
598	3260.000	CHIX	15:04:00
464	3260.000	LSE	15:04:00
264	3260.000	BATE	15:04:00
328	3260.000	LSE	15:04:00
474	3260.000	CHIX	15:04:00
132	3260.000	BATE	15:04:00

316	3260.500	LSE	15:03:06
231	3260.500	CHIX	15:02:47
374	3260.500	CHIX	15:02:47
245	3260.500	CHIX	15:02:47
40	3260.500	CHIX	15:02:47
458	3260.500	BATE	15:02:47
2	3260.500	BATE	15:02:47
151	3260.500	BATE	15:02:46
151	3260.500	BATE	15:02:46
140	3260.500	BATE	15:02:46
11	3260.500	BATE	15:02:46
344	3260.500	BATE	15:02:41
130	3260.500	LSE	15:02:41
357	3260.500	LSE	15:02:41
470	3260.500	BATE	15:02:41
26	3260.500	BATE	15:02:41
40	3260.500	BATE	15:02:41
204	3260.500	LSE	15:02:34
22	3260.500	BATE	15:02:34
44	3260.500	BATE	15:02:34
252	3260.500	LSE	15:02:32
451	3261.000	CHIX	15:02:31
103	3261.000	LSE	15:02:31
100	3261.000	LSE	15:02:31
298	3261.000	LSE	15:02:31
220	3261.000	LSE	15:02:31
107	3261.000	LSE	15:02:31
36	3261.000	CHIX	15:02:31
43	3261.500	LSE	15:02:29
423	3261.500	LSE	15:02:29
237	3261.500	LSE	15:02:22
125	3261.500	LSE	15:02:22
784	3261.000	LSE	15:02:11
45	3260.000	LSE	15:02:07
16	3260.000	LSE	15:02:07
66	3259.500	LSE	15:01:55
642	3259.500	LSE	15:01:55
564	3258.000	LSE	15:01:37
462	3257.000	LSE	15:01:20
53	3257.000	LSE	15:01:17

484	3254.500	LSE	14:59:30
8	3253.000	LSE	14:59:26
126	3253.000	LSE	14:59:26
3	3253.000	LSE	14:59:26
80	3253.000	LSE	14:59:26
84	3253.000	LSE	14:59:26
215	3253.000	LSE	14:59:26
59	3253.000	LSE	14:59:26
12	3253.000	LSE	14:59:26
35	3253.000	LSE	14:59:26
39	3253.000	LSE	14:59:26
128	3253.000	LSE	14:59:17
109	3251.500	CHIX	14:59:03
65	3251.500	CHIX	14:59:03
297	3251.500	CHIX	14:59:03
118	3251.500	CHIX	14:59:03
172	3251.500	CHIX	14:59:03
225	3251.000	LSE	14:59:03
41	3251.500	BATE	14:58:50
100	3251.500	BATE	14:58:50
8	3251.500	BATE	14:58:50
100	3251.500	BATE	14:58:49
413	3251.500	LSE	14:58:36
36	3251.500	LSE	14:58:36
318	3251.500	LSE	14:58:36
215	3251.500	CHIX	14:58:36
140	3251.500	CHIX	14:58:36
126	3251.500	CHIX	14:58:36
67	3252.000	CHIX	14:58:35
359	3252.000	LSE	14:58:35
418	3251.500	LSE	14:58:28
344	3251.000	LSE	14:58:03
113	3251.000	LSE	14:58:03
117	3251.000	LSE	14:58:03
431	3251.000	CHIX	14:58:03
153	3251.000	LSE	14:58:03
148	3251.000	LSE	14:58:02
299	3250.500	LSE	14:57:51
247	3250.500	LSE	14:57:51
439	3250.500	CHIX	14:57:51

230	3257.500	LSE	15:19:24
130	3257.500	LSE	15:19:23
229	3256.000	CHIX	15:18:59
229	3256.000	CHIX	15:18:59
403	3256.500	LSE	15:18:03
305	3256.500	LSE	15:18:03
291	3256.500	LSE	15:18:03
451	3256.500	CHIX	15:18:03
48	3255.000	LSE	15:17:39
410	3255.000	CHIX	15:17:39
359	3255.000	BATE	15:17:39
408	3254.500	LSE	15:16:58
283	3254.500	LSE	15:16:58
4	3254.500	LSE	15:16:58
74	3254.500	LSE	15:16:58
232	3254.500	LSE	15:16:34
75	3254.500	LSE	15:16:34
95	3254.500	LSE	15:16:34
426	3255.000	CHIX	15:16:28
114	3255.500	CHIX	15:16:28
336	3255.500	CHIX	15:16:28
64	3255.500	BATE	15:16:28
400	3255.500	BATE	15:16:28
292	3255.500	LSE	15:16:28
108	3255.500	LSE	15:16:28
238	3255.500	LSE	15:16:28
180	3256.000	LSE	15:16:24
411	3256.000	LSE	15:16:24
122	3256.000	LSE	15:16:24
315	3256.000	LSE	15:16:24
92	3256.000	LSE	15:16:24
325	3254.500	LSE	15:15:40
58	3254.500	CHIX	15:15:40
44	3254.500	BATE	15:15:40
356	3254.500	CHIX	15:15:40
400	3254.500	BATE	15:15:40
235	3255.000	LSE	15:15:08
24	3255.000	LSE	15:15:08
100	3255.000	LSE	15:15:04
33	3255.500	CHIX	15:15:04
200	3255.500	CHIX	15:15:04
229	3255.500	CHIX	15:15:04
452	3255.500	CHIX	15:15:04
29	3255.500	CHIX	15:15:04
72	3255.500	CHIX	15:14:56
57	3255.500	CHIX	15:14:56
11	3255.500	CHIX	15:14:56
316	3255.500	LSE	15:14:56

80	3257.000	BATE	15:12:29
611	3257.000	LSE	15:12:29
185	3257.000	BATE	15:12:29
40	3257.000	BATE	15:12:29
37	3257.000	BATE	15:12:29
80	3257.000	BATE	15:12:29
161	3257.500	LSE	15:12:28
160	3257.500	LSE	15:12:28
190	3257.500	LSE	15:12:28
24	3257.500	LSE	15:12:28
62	3257.500	LSE	15:12:28
258	3257.500	LSE	15:12:28
5	3257.500	LSE	15:12:19
3	3257.500	LSE	15:12:19
6	3257.500	LSE	15:12:19
8	3257.500	LSE	15:12:19
150	3257.000	LSE	15:12:15
325	3257.000	LSE	15:12:15
151	3253.000	CHIX	15:11:24
351	3253.000	LSE	15:11:24
312	3253.500	BATE	15:11:23
204	3253.500	BATE	15:11:23
71	3253.500	BATE	15:11:23
222	3253.500	CHIX	15:11:23
276	3253.500	CHIX	15:11:18
325	3253.500	LSE	15:11:17
304	3254.500	LSE	15:11:17
454	3254.500	CHIX	15:11:17
53	3254.500	BATE	15:11:17
366	3254.500	BATE	15:11:17
473	3254.500	LSE	15:11:10
337	3255.000	LSE	15:11:06
206	3254.000	LSE	15:10:30
47	3254.000	CHIX	15:10:30
28	3254.000	LSE	15:10:30
100	3254.000	LSE	15:10:30
3	3254.000	LSE	15:10:30
318	3254.500	LSE	15:10:30
427	3254.500	BATE	15:10:30
21	3254.500	BATE	15:10:30
252	3255.000	CHIX	15:10:27
71	3255.000	CHIX	15:10:27
72	3255.000	CHIX	15:10:27
100	3255.000	CHIX	15:10:27
463	3255.000	CHIX	15:10:27
54	3255.000	CHIX	15:10:23
48	3255.500	LSE	15:10:09
170	3255.500	LSE	15:10:09

341	3251.000	LSE	15:07:40
302	3251.000	LSE	15:07:40
100	3251.000	LSE	15:07:31
80	3251.000	LSE	15:07:24
6	3251.000	LSE	15:07:24
118	3252.000	LSE	15:07:23
449	3252.000	CHIX	15:07:23
93	3252.000	LSE	15:07:23
351	3252.000	LSE	15:07:23
139	3252.000	LSE	15:07:23
378	3252.000	LSE	15:07:12
319	3252.000	LSE	15:07:12
314	3252.500	LSE	15:07:03
93	3252.000	LSE	15:07:00
320	3250.500	LSE	15:06:45
188	3251.000	LSE	15:06:45
100	3251.000	LSE	15:06:45
41	3251.000	LSE	15:06:44
450	3251.500	CHIX	15:06:44
305	3252.000	LSE	15:06:43
102	3252.000	LSE	15:06:43
316	3252.500	LSE	15:06:42
180	3253.000	LSE	15:06:20
469	3253.000	BATE	15:06:20
300	3253.000	LSE	15:06:18
489	3253.500	CHIX	15:06:18
88	3253.500	BATE	15:06:18
315	3253.500	LSE	15:06:18
388	3253.500	BATE	15:06:18
296	3254.000	LSE	15:06:18
305	3254.000	LSE	15:05:39
23	3254.000	LSE	15:05:39
8	3254.000	LSE	15:05:38
332	3254.000	LSE	15:05:38
501	3254.500	LSE	15:05:38
436	3254.500	CHIX	15:05:38
370	3255.500	LSE	15:05:38
357	3256.500	LSE	15:05:24
174	3256.500	LSE	15:05:24
28	3257.000	BATE	15:05:24
469	3256.500	CHIX	15:05:24
117	3257.000	BATE	15:05:24
109	3257.000	BATE	15:05:24
6	3257.000	BATE	15:05:24
170	3257.000	BATE	15:05:24
151	3257.000	BATE	15:05:24
119	3257.000	BATE	15:05:24
200	3257.000	BATE	15:05:23

93	3258.500	LSE	15:01:13
190	3258.500	LSE	15:01:13
351	3258.500	LSE	15:01:13
1	3258.000	CHIX	15:01:07
441	3258.000	BATE	15:01:07
112	3258.000	LSE	15:01:07
44	3258.000	LSE	15:01:07
158	3258.000	LSE	15:01:07
8	3258.000	LSE	15:01:07
48	3258.000	BATE	15:01:07
25	3258.000	CHIX	15:01:07
129	3258.000	CHIX	15:01:07
411	3258.000	LSE	15:01:07
229	3258.000	CHIX	15:01:07
68	3258.000	CHIX	15:01:07
473	3258.000	CHIX	15:01:07
34	3258.000	BATE	15:01:07
41	3258.000	BATE	15:01:07
311	3258.000	BATE	15:01:07
19	3258.000	LSE	15:01:07
301	3258.000	LSE	15:01:07
99	3258.000	LSE	15:01:07
506	3258.000	LSE	15:01:07
493	3258.000	CHIX	15:01:07
190	3258.000	BATE	15:01:07
1	3258.000	BATE	15:01:07
38	3258.000	BATE	15:01:07
79	3258.000	CHIX	15:01:07
272	3258.000	BATE	15:01:07
231	3258.000	BATE	15:01:02
158	3258.000	BATE	15:01:02
351	3258.000	CHIX	15:01:02
229	3258.500	CHIX	15:01:01
112	3258.500	CHIX	15:01:01
100	3258.500	CHIX	15:01:01
79	3258.500	CHIX	15:01:01
150	3258.500	LSE	15:01:01
190	3258.500	LSE	15:01:01
311	3258.500	LSE	15:01:01
158	3258.500	LSE	15:00:56
25	3258.500	LSE	15:00:56
140	3258.500	LSE	15:00:55
140	3258.500	LSE	15:00:55
170	3258.500	LSE	15:00:55
42	3258.500	LSE	15:00:55
5	3258.000	LSE	15:00:54
94	3254.500	LSE	15:00:31
19	3254.500	BATE	15:00:31

142	3251.000	LSE	14:57:13
152	3251.000	LSE	14:57:11
179	3251.000	LSE	14:57:11
401	3249.500	BATE	14:57:03
562	3249.500	LSE	14:57:03
448	3249.500	CHIX	14:57:03
290	3250.500	LSE	14:57:02
8	3250.500	LSE	14:57:02
490	3250.500	BATE	14:57:02
174	3250.500	LSE	14:57:02
398	3250.500	CHIX	14:57:02
8	3250.500	LSE	14:56:54
7	3250.500	LSE	14:56:53
88	3250.500	LSE	14:56:46
125	3250.500	LSE	14:56:36
583	3250.500	CHIX	14:56:36
14	3250.500	LSE	14:56:34
300	3250.500	LSE	14:56:34
83	3250.500	LSE	14:56:34
382	3250.500	CHIX	14:56:34
100	3250.500	CHIX	14:56:34
117	3250.500	LSE	14:56:25
117	3250.500	LSE	14:56:25
30	3251.000	BATE	14:56:07
208	3251.000	LSE	14:56:07
428	3251.000	BATE	14:56:07
117	3251.000	LSE	14:56:03
25	3251.500	CHIX	14:56:00
25	3251.500	CHIX	14:56:00
229	3251.500	CHIX	14:56:00
93	3251.500	CHIX	14:56:00
248	3251.500	LSE	14:56:00
73	3251.500	LSE	14:56:00
122	3251.500	CHIX	14:56:00
336	3251.500	CHIX	14:56:00
60	3252.000	BATE	14:55:51
444	3252.000	BATE	14:55:51
478	3252.000	CHIX	14:55:51
303	3252.000	LSE	14:55:51
251	3252.500	LSE	14:55:51
318	3252.000	BATE	14:55:51
33	3252.000	BATE	14:55:51
225	3252.500	LSE	14:55:50
5	3252.500	LSE	14:55:50
43	3252.500	LSE	14:55:50
240	3252.500	LSE	14:55:50
43	3252.500	LSE	14:55:50
303	3252.500	LSE	14:55:50

223	3251.000	LSE	14:53:05
1331	3251.500	LSE	14:53:02
91	3251.500	LSE	14:53:02
307	3249.500	LSE	14:52:40
314	3249.500	LSE	14:52:40
178	3249.500	BATE	14:52:40
65	3249.500	BATE	14:52:40
29	3249.500	BATE	14:52:40
182	3249.500	BATE	14:52:40
415	3250.000	CHIX	14:52:25
327	3250.000	LSE	14:52:25
297	3250.000	LSE	14:52:25
300	3249.500	LSE	14:51:52
79	3249.500	BATE	14:51:52
315	3249.500	LSE	14:51:52
326	3249.500	BATE	14:51:52
326	3250.000	LSE	14:51:50
642	3250.500	LSE	14:51:47
67	3250.500	LSE	14:51:47
463	3250.500	CHIX	14:51:47
485	3250.500	BATE	14:51:47
520	3251.000	LSE	14:51:45
93	3251.000	LSE	14:51:45
492	3251.000	CHIX	14:51:45
380	3251.000	LSE	14:51:33
1113	3251.000	LSE	14:51:22
29	3251.000	LSE	14:51:22
29	3251.000	LSE	14:51:22
232	3250.500	LSE	14:51:15
66	3250.500	LSE	14:51:15
315	3249.500	LSE	14:51:03
409	3249.500	CHIX	14:51:03
17	3249.500	CHIX	14:51:03
31	3250.000	CHIX	14:50:57
80	3250.000	LSE	14:50:57
415	3250.000	LSE	14:50:57
452	3250.000	CHIX	14:50:57
355	3250.500	LSE	14:50:57
407	3250.500	LSE	14:50:57
31	3250.500	CHIX	14:50:57
42	3250.500	CHIX	14:50:57
85	3250.500	CHIX	14:50:57
24	3250.500	BATE	14:50:57
317	3250.500	CHIX	14:50:57
53	3250.500	BATE	14:50:57
408	3250.500	BATE	14:50:57
546	3251.000	LSE	14:50:54
473	3250.000	CHIX	14:50:18

351	3253.500	LSE	14:48:23
248	3254.000	LSE	14:48:23
75	3254.000	LSE	14:48:23
379	3254.000	LSE	14:48:20
122	3254.000	LSE	14:48:20
97	3253.000	BATE	14:48:10
19	3253.000	BATE	14:48:10
26	3253.500	BATE	14:48:04
416	3253.500	BATE	14:48:04
355	3253.500	LSE	14:48:04
215	3253.500	LSE	14:48:04
11	3253.500	BATE	14:48:04
117	3253.500	LSE	14:48:04
121	3253.500	LSE	14:48:04
75	3254.000	LSE	14:48:02
301	3254.000	LSE	14:48:02
143	3254.000	LSE	14:48:02
521	3254.000	CHIX	14:48:02
67	3255.000	CHIX	14:47:59
646	3255.000	LSE	14:47:59
386	3255.000	CHIX	14:47:59
468	3254.500	BATE	14:47:59
328	3255.500	LSE	14:47:56
391	3255.500	LSE	14:47:56
200	3256.000	LSE	14:47:55
306	3256.000	LSE	14:47:55
230	3256.000	LSE	14:47:52
414	3255.000	LSE	14:47:49
3	3255.000	LSE	14:47:49
200	3255.000	LSE	14:47:49
76	3255.000	LSE	14:47:38
239	3255.000	LSE	14:47:38
24	3255.000	LSE	14:47:38
180	3255.000	LSE	14:47:28
332	3255.000	LSE	14:47:28
117	3255.000	LSE	14:47:28
305	3255.500	LSE	14:47:23
417	3256.000	LSE	14:47:23
129	3253.500	LSE	14:47:03
124	3253.500	LSE	14:47:03
85	3253.500	LSE	14:47:03
296	3254.000	LSE	14:47:02
14	3254.500	BATE	14:46:57
52	3254.500	CHIX	14:46:57
122	3254.500	BATE	14:46:57
406	3254.500	CHIX	14:46:57
311	3254.500	LSE	14:46:57
303	3254.500	BATE	14:46:52

292	3255.000	LSE	14:46:51
117	3255.000	LSE	14:46:51
451	3255.000	CHIX	14:46:51
356	3255.500	LSE	14:46:45
205	3255.500	BATE	14:46:45
439	3255.500	CHIX	14:46:45
21	3255.500	BATE	14:46:45
62	3255.500	BATE	14:46:45
151	3255.500	BATE	14:46:45
303	3255.000	LSE	14:46:28
321	3255.000	LSE	14:46:28
489	3255.000	CHIX	14:46:28
48	3255.000	BATE	14:46:28
319	3255.000	BATE	14:46:28
69	3255.000	BATE	14:46:28
321	3255.500	LSE	14:46:28
447	3255.500	CHIX	14:46:28
435	3255.500	CHIX	14:46:08
346	3255.500	LSE	14:46:08
331	3255.500	LSE	14:46:08
74	3255.500	CHIX	14:46:08
17	3255.500	LSE	14:46:08
30	3256.000	BATE	14:45:56
258	3256.000	BATE	14:45:56
474	3256.000	CHIX	14:45:56
67	3256.000	BATE	14:45:56
91	3256.000	BATE	14:45:56
313	3254.500	LSE	14:45:27
21	3255.000	BATE	14:45:27
389	3255.000	BATE	14:45:27
340	3255.000	LSE	14:45:23
101	3255.500	LSE	14:45:21
170	3255.500	LSE	14:45:21
214	3255.500	BATE	14:45:21
106	3255.500	CHIX	14:45:21
315	3255.500	CHIX	14:45:21
147	3255.500	BATE	14:45:21
97	3255.500	BATE	14:45:21
75	3255.500	BATE	14:45:21
341	3255.500	BATE	14:45:21
101	3256.000	BATE	14:45:19
100	3256.000	BATE	14:45:19
101	3256.000	BATE	14:45:19
100	3256.000	BATE	14:45:14
9	3256.000	BATE	14:45:14
100	3256.000	BATE	14:45:13
75	3256.000	BATE	14:45:13
229	3256.000	CHIX	14:45:13

433	3253.500	BATE	14:43:30
437	3253.500	CHIX	14:43:30
712	3254.500	LSE	14:43:29
500	3254.500	LSE	14:43:29
65	3254.500	LSE	14:43:27
225	3254.500	LSE	14:43:27
294	3251.000	LSE	14:43:15
273	3251.000	LSE	14:43:12
91	3251.000	LSE	14:43:12
585	3250.000	LSE	14:43:05
358	3250.000	CHIX	14:43:05
440	3250.000	BATE	14:43:05
312	3250.000	CHIX	14:43:05
253	3250.500	CHIX	14:43:03
220	3250.500	CHIX	14:43:03
64	3250.500	LSE	14:43:00
913	3250.500	LSE	14:43:00
337	3250.500	LSE	14:43:00
498	3250.500	LSE	14:42:55
338	3249.500	LSE	14:42:33
35	3250.000	BATE	14:42:32
88	3250.000	BATE	14:42:32
469	3250.000	CHIX	14:42:32
294	3250.000	BATE	14:42:32
602	3250.000	LSE	14:42:32
316	3250.500	LSE	14:42:29
368	3250.500	LSE	14:42:29
100	3250.500	LSE	14:42:29
145	3251.000	LSE	14:42:21
64	3251.000	LSE	14:42:21
165	3251.000	LSE	14:42:21
303	3251.000	LSE	14:42:20
151	3251.000	LSE	14:42:20
56	3251.000	LSE	14:42:19
126	3251.000	LSE	14:42:19
219	3251.000	LSE	14:42:19
24	3248.000	LSE	14:41:55
42	3248.500	LSE	14:41:55
385	3248.500	LSE	14:41:55
59	3249.000	LSE	14:41:53
396	3249.000	CHIX	14:41:53
374	3249.000	BATE	14:41:53
254	3249.000	LSE	14:41:53
36	3249.000	BATE	14:41:53
308	3249.000	LSE	14:41:43
338	3249.000	LSE	14:41:43
322	3249.500	LSE	14:41:40
377	3249.000	LSE	14:41:16

58	3252.000	BATE	14:40:35
356	3252.000	LSE	14:40:35
148	3252.000	LSE	14:40:02
101	3252.000	LSE	14:40:02
56	3252.000	LSE	14:40:02
340	3252.000	LSE	14:40:02
229	3252.500	CHIX	14:40:02
26	3252.500	CHIX	14:40:02
72	3252.500	CHIX	14:40:02
100	3252.500	CHIX	14:40:02
187	3252.500	LSE	14:40:02
101	3252.500	LSE	14:40:02
101	3252.500	LSE	14:40:02
83	3252.500	CHIX	14:40:02
31	3252.500	CHIX	14:40:02
100	3252.500	CHIX	14:40:02
57	3252.500	CHIX	14:40:02
110	3252.500	CHIX	14:40:02
57	3252.500	CHIX	14:40:02
629	3252.000	LSE	14:40:02
484	3252.500	BATE	14:40:02
3	3252.500	BATE	14:40:02
483	3252.500	CHIX	14:40:02
610	3252.500	LSE	14:39:58
410	3253.500	LSE	14:39:45
368	3253.500	LSE	14:39:45
237	3253.500	CHIX	14:39:45
135	3253.500	BATE	14:39:45
275	3253.500	BATE	14:39:45
71	3253.500	BATE	14:39:45
403	3253.500	BATE	14:39:45
320	3253.500	CHIX	14:39:45
26	3253.500	BATE	14:39:45
40	3253.500	BATE	14:39:45
229	3254.000	CHIX	14:39:43
51	3254.000	CHIX	14:39:41
85	3254.000	CHIX	14:39:41
56	3254.000	LSE	14:39:41
229	3254.000	CHIX	14:39:41
505	3254.000	LSE	14:39:41
277	3254.000	CHIX	14:39:41
209	3254.000	CHIX	14:39:41
117	3254.000	LSE	14:39:38
46	3254.000	LSE	14:39:38
145	3254.000	LSE	14:39:38
151	3254.000	LSE	14:39:38
20	3253.500	LSE	14:39:30
4	3253.500	LSE	14:39:30

229	3253.000	CHIX	14:39:24
117	3251.500	LSE	14:39:08
117	3251.500	LSE	14:39:08
224	3251.500	BATE	14:39:08
56	3252.000	LSE	14:39:06
6	3252.000	CHIX	14:39:02
185	3252.000	LSE	14:39:01
59	3251.500	BATE	14:39:00
64	3252.000	LSE	14:38:58
605	3251.500	LSE	14:38:38
398	3251.500	BATE	14:38:38
128	3251.500	BATE	14:38:38
479	3252.000	CHIX	14:38:38
300	3252.500	LSE	14:38:34
93	3253.000	LSE	14:38:34
170	3253.000	LSE	14:38:34
520	3253.000	CHIX	14:38:34
418	3253.000	BATE	14:38:34
404	3253.000	BATE	14:38:34
25	3253.500	CHIX	14:38:32
229	3253.500	CHIX	14:38:32
229	3253.500	CHIX	14:38:32
110	3253.500	CHIX	14:38:32
349	3253.500	LSE	14:38:32
134	3253.000	BATE	14:38:32
334	3254.500	LSE	14:38:28
1867	3254.500	LSE	14:38:28
607	3254.500	LSE	14:38:28
40	3254.500	LSE	14:38:27
24	3254.500	LSE	14:38:27
38	3254.500	LSE	14:38:27
16	3254.500	LSE	14:38:27
46	3252.500	LSE	14:38:16
48	3252.500	LSE	14:38:16
104	3252.500	LSE	14:38:15
374	3250.000	CHIX	14:38:08
89	3250.000	CHIX	14:38:08
207	3250.500	CHIX	14:38:04
291	3250.500	LSE	14:38:03
117	3250.500	LSE	14:38:03
134	3250.500	LSE	14:38:02
316	3251.000	LSE	14:38:02
82	3251.000	LSE	14:38:02
246	3251.000	LSE	14:38:02
96	3251.500	LSE	14:37:58
64	3251.500	LSE	14:37:58
319	3251.500	LSE	14:37:58
46	3251.500	LSE	14:37:56

117	3248.500	CHIX	14:36:13
20	3248.500	CHIX	14:36:13
56	3248.500	CHIX	14:36:13
1	3248.500	CHIX	14:36:08
416	3248.500	CHIX	14:36:08
405	3248.500	CHIX	14:36:04
367	3249.000	LSE	14:36:04
403	3249.000	LSE	14:36:04
140	3249.500	LSE	14:36:04
341	3249.500	BATE	14:36:04
385	3249.500	BATE	14:36:04
3	3250.000	BATE	14:36:01
100	3250.000	BATE	14:35:59
41	3250.000	BATE	14:35:59
100	3250.000	BATE	14:35:59
335	3250.000	BATE	14:35:59
101	3251.000	LSE	14:35:57
101	3251.000	LSE	14:35:57
96	3251.000	LSE	14:35:57
200	3250.500	LSE	14:35:57
161	3251.000	LSE	14:35:57
378	3250.000	CHIX	14:35:57
94	3250.000	CHIX	14:35:57
93	3251.000	LSE	14:35:57
400	3251.000	LSE	14:35:57
307	3250.500	LSE	14:35:57
141	3248.000	LSE	14:35:40
454	3248.000	CHIX	14:35:40
163	3248.000	LSE	14:35:40
5	3248.000	CHIX	14:35:40
497	3248.000	LSE	14:35:36
415	3248.000	CHIX	14:35:36
370	3248.500	LSE	14:35:33
46	3248.500	LSE	14:35:33
367	3249.000	LSE	14:35:33
103	3249.000	LSE	14:35:33
74	3244.000	LSE	14:35:03
293	3244.000	LSE	14:35:03
438	3244.000	CHIX	14:35:03
286	3244.000	BATE	14:35:03
151	3244.000	BATE	14:35:03
506	3244.500	LSE	14:34:49
233	3244.500	LSE	14:34:49
350	3245.000	LSE	14:34:49
399	3244.500	CHIX	14:34:49
526	3246.000	LSE	14:34:48
193	3246.000	LSE	14:34:48
144	3246.000	LSE	14:34:48

101	3245.000	LSE	14:34:41
230	3244.500	LSE	14:34:41
753	3245.000	LSE	14:34:41
425	3245.000	LSE	14:34:41
7	3244.500	LSE	14:34:41
180	3244.000	LSE	14:34:37
101	3244.000	LSE	14:34:37
101	3244.000	LSE	14:34:37
100	3244.000	LSE	14:34:37
341	3243.500	LSE	14:34:37
341	3244.000	LSE	14:34:37
66	3241.500	BATE	14:34:34
27	3241.500	BATE	14:34:34
426	3241.500	LSE	14:34:34
384	3241.500	BATE	14:34:34
659	3242.500	LSE	14:34:28
374	3243.500	LSE	14:34:26
916	3244.000	LSE	14:34:26
76	3243.500	LSE	14:34:20
65	3243.500	LSE	14:34:20
55	3243.500	LSE	14:34:20
425	3239.000	LSE	14:34:12
918	3240.000	LSE	14:34:12
1	3240.000	LSE	14:34:12
1876	3240.000	LSE	14:34:12
193	3240.000	LSE	14:34:12
101	3240.000	LSE	14:34:12
330	3240.500	LSE	14:34:12
353	3240.500	LSE	14:34:12
469	3239.500	BATE	14:34:12
273	3240.500	LSE	14:34:11
30	3240.500	LSE	14:34:11
47	3240.500	LSE	14:34:11
242	3240.500	LSE	14:34:10
29	3240.500	LSE	14:34:10
43	3240.500	LSE	14:34:09
377	3241.000	LSE	14:34:08
90	3241.000	CHIX	14:34:08
324	3241.500	LSE	14:34:07
376	3241.000	CHIX	14:34:07
185	3241.500	LSE	14:34:07
171	3241.500	LSE	14:34:07
40	3241.500	LSE	14:34:07
105	3241.500	LSE	14:34:06
288	3241.500	LSE	14:34:06
135	3241.500	LSE	14:34:06
304	3241.500	LSE	14:34:06
317	3242.000	LSE	14:34:05

351	3243.000	LSE	14:34:02
298	3243.000	LSE	14:34:02
326	3243.000	LSE	14:34:02
428	3243.500	BATE	14:34:02
467	3244.000	LSE	14:34:02
402	3244.000	CHIX	14:34:02
435	3244.500	LSE	14:34:01
370	3245.000	LSE	14:34:00
158	3245.000	LSE	14:34:00
90	3245.000	LSE	14:34:00
360	3245.000	LSE	14:33:59
66	3245.000	LSE	14:33:59
171	3245.000	LSE	14:33:59
254	3245.000	LSE	14:33:59
51	3245.000	LSE	14:33:59
136	3245.000	LSE	14:33:59
199	3245.000	LSE	14:33:58
374	3245.500	LSE	14:33:58
359	3245.500	LSE	14:33:58
359	3246.000	LSE	14:33:58
322	3246.000	LSE	14:33:58
334	3246.500	LSE	14:33:57
58	3245.000	LSE	14:33:55
498	3245.000	BATE	14:33:54
74	3245.000	LSE	14:33:54
457	3246.000	CHIX	14:33:53
9	3246.000	CHIX	14:33:53
132	3246.000	CHIX	14:33:52
302	3246.000	CHIX	14:33:52
38	3246.000	CHIX	14:33:51
106	3246.000	CHIX	14:33:51
150	3246.000	CHIX	14:33:51
141	3246.000	CHIX	14:33:51
161	3246.000	CHIX	14:33:51
196	3247.000	LSE	14:33:50
2	3247.000	LSE	14:33:50
93	3247.000	LSE	14:33:50
259	3247.000	LSE	14:33:50
471	3246.500	BATE	14:33:50
425	3246.500	BATE	14:33:50
82	3247.000	LSE	14:33:50
149	3247.000	LSE	14:33:50
157	3247.000	LSE	14:33:50
255	3247.000	LSE	14:33:50
80	3247.000	LSE	14:33:49
13	3247.000	LSE	14:33:49
114	3247.000	LSE	14:33:49
95	3247.000	LSE	14:33:49

229	3247.500	CHIX	14:32:27
155	3247.500	LSE	14:32:20
327	3247.500	LSE	14:32:20
187	3248.500	LSE	14:32:19
140	3248.500	LSE	14:32:19
188	3248.500	LSE	14:32:19
83	3248.500	LSE	14:32:19
83	3248.500	LSE	14:32:19
493	3249.000	LSE	14:32:17
102	3248.000	LSE	14:32:16
746	3248.000	LSE	14:32:16
180	3245.000	LSE	14:32:10
356	3242.000	LSE	14:32:02
317	3243.000	LSE	14:32:00
492	3243.000	CHIX	14:32:00
459	3243.000	LSE	14:32:00
473	3243.000	CHIX	14:32:00
583	3243.000	BATE	14:32:00
179	3243.500	BATE	14:32:00
413	3243.500	BATE	14:31:58
457	3243.500	CHIX	14:31:58
300	3243.500	LSE	14:31:58
470	3243.500	BATE	14:31:58
374	3244.000	LSE	14:31:57
321	3244.000	LSE	14:31:57
190	3241.500	LSE	14:31:48
180	3241.500	LSE	14:31:45
247	3241.500	CHIX	14:31:45
459	3241.500	CHIX	14:31:45
84	3241.500	LSE	14:31:43
191	3241.500	LSE	14:31:43
84	3241.500	LSE	14:31:43
410	3241.000	LSE	14:31:39
101	3241.500	LSE	14:31:39
130	3241.500	LSE	14:31:39
270	3241.500	LSE	14:31:39
155	3241.500	LSE	14:31:39
202	3241.500	LSE	14:31:32
78	3241.000	LSE	14:31:31
188	3241.000	LSE	14:31:31
78	3241.000	LSE	14:31:31
289	3240.500	LSE	14:31:20
307	3240.500	LSE	14:31:20
441	3240.500	BATE	14:31:20
480	3240.500	CHIX	14:31:20
472	3240.500	BATE	14:31:20
648	3241.500	LSE	14:31:19
26	3242.000	LSE	14:31:19

25	3235.500	CHIX	14:30:37
25	3235.500	CHIX	14:30:37
229	3235.500	CHIX	14:30:37
229	3235.500	CHIX	14:30:37
269	3235.500	LSE	14:30:37
231	3235.500	LSE	14:30:37
169	3235.500	LSE	14:30:37
177	3235.500	LSE	14:30:37
5	3235.500	LSE	14:30:27
373	3235.500	LSE	14:30:27
307	3235.500	LSE	14:30:27
4	3235.500	BATE	14:30:27
484	3235.500	CHIX	14:30:27
400	3235.500	BATE	14:30:27
83	3236.000	LSE	14:30:24
78	3236.000	LSE	14:30:24
81	3236.000	LSE	14:30:24
196	3236.000	LSE	14:30:24
140	3236.000	LSE	14:30:18
762	3236.000	LSE	14:30:18
368	3236.000	LSE	14:30:17
223	3237.000	LSE	14:30:15
1	3237.000	LSE	14:30:15
188	3237.000	LSE	14:30:15
343	3237.000	LSE	14:30:15
1348	3235.500	LSE	14:30:13
1233	3235.500	LSE	14:30:13
141	3235.500	LSE	14:30:13
160	3235.500	LSE	14:30:13
190	3234.500	LSE	14:30:11
93	3234.500	LSE	14:30:11
304	3234.500	LSE	14:30:11
321	3234.500	LSE	14:30:11
15	3234.500	LSE	14:30:11
200	3236.000	LSE	14:30:08
429	3236.000	LSE	14:30:08
943	3236.500	LSE	14:30:05
98	3236.500	LSE	14:30:05
400	3236.500	LSE	14:30:05
150	3236.000	LSE	14:30:04
185	3236.000	LSE	14:30:04
1190	3235.500	LSE	14:30:02
101	3235.500	LSE	14:30:02
187	3235.500	LSE	14:30:02
358	3231.000	LSE	14:29:56
18	3231.000	LSE	14:29:56
300	3231.000	LSE	14:29:55
260	3231.500	LSE	14:29:46

76	3235.000	CHIX	14:27:10
341	3235.000	LSE	14:27:10
464	3235.000	LSE	14:27:10
117	3235.000	CHIX	14:27:10
455	3235.000	LSE	14:26:58
358	3235.000	CHIX	14:26:58
112	3235.000	CHIX	14:26:58
843	3235.500	LSE	14:26:34
502	3234.500	CHIX	14:25:49
357	3234.500	LSE	14:25:49
4	3234.500	LSE	14:25:49
259	3235.000	LSE	14:25:47
118	3235.000	LSE	14:25:47
43	3235.000	LSE	14:25:47
67	3235.000	LSE	14:25:46
331	3236.000	LSE	14:25:45
485	3236.000	CHIX	14:25:45
33	3236.000	LSE	14:25:45
296	3236.000	LSE	14:25:45
486	3236.500	LSE	14:25:16
425	3236.500	BATE	14:25:16
547	3237.000	LSE	14:25:15
6	3237.000	LSE	14:25:15
95	3237.000	LSE	14:25:15
379	3236.000	LSE	14:25:06
421	3235.500	LSE	14:24:39
1018	3236.000	LSE	14:24:36
689	3236.000	LSE	14:24:36
342	3235.000	LSE	14:24:09
475	3235.000	CHIX	14:24:09
272	3235.500	BATE	14:24:04
45	3235.500	BATE	14:24:04
57	3235.500	BATE	14:24:04
46	3235.500	BATE	14:24:00
62	3235.500	BATE	14:24:00
432	3236.500	CHIX	14:23:59
416	3236.500	BATE	14:23:59
299	3235.500	LSE	14:23:06
360	3236.000	LSE	14:23:00
463	3237.000	LSE	14:22:59
290	3237.000	LSE	14:22:59
461	3237.000	BATE	14:22:59
290	3237.500	LSE	14:22:57
77	3237.500	LSE	14:22:57
296	3237.000	LSE	14:22:28
17	3237.500	BATE	14:22:26
474	3237.500	BATE	14:22:26
25	3238.000	CHIX	14:22:20

312	3240.500	LSE	14:20:03
85	3240.500	CHIX	14:20:03
206	3240.500	CHIX	14:20:03
140	3240.500	BATE	14:20:03
178	3240.500	CHIX	14:20:03
330	3240.500	BATE	14:20:03
322	3241.000	LSE	14:19:47
332	3239.500	LSE	14:19:05
375	3240.000	LSE	14:19:04
336	3240.500	BATE	14:18:59
138	3240.500	BATE	14:18:59
326	3241.000	LSE	14:18:59
489	3241.000	CHIX	14:18:59
71	3241.500	BATE	14:18:35
174	3241.500	BATE	14:18:35
397	3241.500	CHIX	14:18:35
242	3241.500	BATE	14:18:35
433	3242.000	LSE	14:18:35
459	3242.000	LSE	14:18:35
379	3242.000	LSE	14:18:35
748	3242.000	LSE	14:18:33
324	3241.500	LSE	14:18:17
234	3241.500	LSE	14:18:17
403	3241.500	CHIX	14:18:17
55	3241.500	LSE	14:18:16
336	3241.500	LSE	14:18:16
102	3242.000	LSE	14:18:16
29	3242.000	LSE	14:18:16
306	3242.000	LSE	14:18:16
402	3242.000	LSE	14:18:02
451	3240.000	LSE	14:17:49
315	3240.500	LSE	14:17:49
307	3240.000	LSE	14:17:46
150	3240.000	LSE	14:17:46
351	3240.000	LSE	14:17:46
100	3240.000	LSE	14:17:38
259	3239.000	LSE	14:17:08
264	3239.000	LSE	14:17:08
450	3239.000	BATE	14:17:08
297	3239.500	LSE	14:16:53
334	3239.500	LSE	14:16:53
420	3239.500	CHIX	14:16:53
420	3239.500	BATE	14:16:53
364	3240.000	LSE	14:16:39
10	3236.500	LSE	14:15:24
282	3236.500	LSE	14:15:24
314	3236.500	LSE	14:15:24
406	3237.000	LSE	14:15:21

1139	3237.000	LSE	14:15:21
345	3237.000	LSE	14:15:21
4	3237.000	LSE	14:15:18
284	3236.500	LSE	14:15:17
210	3236.500	LSE	14:15:17
843	3236.500	LSE	14:15:13
1855	3236.000	LSE	14:15:06
306	3238.000	LSE	14:15:06
423	3238.000	BATE	14:15:06
433	3239.000	CHIX	14:15:03
331	3239.000	LSE	14:15:03
489	3239.000	BATE	14:15:03
351	3240.000	LSE	14:14:42
414	3240.000	LSE	14:14:42
306	3240.000	LSE	14:14:42
372	3240.000	LSE	14:14:26
510	3239.500	LSE	14:14:06
198	3240.000	LSE	14:14:06
192	3240.000	LSE	14:14:06
158	3238.000	LSE	14:14:05
65	3240.000	LSE	14:13:58
93	3240.000	LSE	14:13:58
102	3240.000	LSE	14:13:58
48	3240.000	LSE	14:13:58
102	3239.500	LSE	14:13:58
103	3239.500	LSE	14:13:58
98	3240.000	LSE	14:13:58
55	3240.000	LSE	14:13:58
388	3239.000	LSE	14:13:58
25	3239.000	LSE	14:13:58
524	3240.000	LSE	14:13:58
93	3240.000	LSE	14:13:58
103	3240.000	LSE	14:13:58
102	3240.000	LSE	14:13:58
93	3239.500	LSE	14:13:58
49	3239.500	LSE	14:13:58
199	3239.500	LSE	14:13:58
48	3240.000	LSE	14:13:58
54	3239.500	LSE	14:13:58
93	3239.500	LSE	14:13:58
208	3239.500	LSE	14:13:58
230	3240.000	LSE	14:13:58
369	3239.500	BATE	14:13:58
84	3240.000	LSE	14:13:57
47	3239.500	BATE	14:13:57
297	3241.000	LSE	14:13:56
148	3241.500	BATE	14:13:56
431	3241.500	CHIX	14:13:56

408	3240.000	LSE	14:10:02
353	3240.000	LSE	14:10:02
344	3241.000	LSE	14:09:27
115	3241.000	LSE	14:09:27
204	3240.500	LSE	14:09:27
213	3241.000	CHIX	14:09:27
57	3240.500	CHIX	14:09:27
56	3240.500	CHIX	14:09:27
100	3240.500	CHIX	14:09:27
317	3241.000	LSE	14:09:27
35	3241.000	CHIX	14:09:27
83	3241.000	BATE	14:09:27
370	3241.000	CHIX	14:09:27
374	3241.000	BATE	14:09:27
380	3241.500	LSE	14:08:56
202	3242.000	LSE	14:08:56
357	3242.000	LSE	14:08:55
311	3241.500	LSE	14:08:22
303	3239.000	LSE	14:07:42
42	3240.000	BATE	14:07:41
407	3240.000	BATE	14:07:40
205	3240.000	LSE	14:07:40
234	3240.000	LSE	14:07:40
455	3240.500	CHIX	14:07:40
467	3240.500	BATE	14:07:40
16	3240.500	CHIX	14:07:40
17	3241.500	LSE	14:07:39
267	3241.500	LSE	14:07:39
164	3242.000	LSE	14:07:39
135	3242.000	LSE	14:07:39
452	3242.000	BATE	14:07:39
458	3242.000	CHIX	14:07:39
66	3242.500	LSE	14:07:39
321	3242.500	LSE	14:07:36
191	3242.500	LSE	14:07:19
109	3242.500	LSE	14:07:19
404	3236.500	BATE	14:05:51
278	3237.500	LSE	14:05:50
444	3241.500	BATE	14:04:43
474	3243.500	BATE	14:04:37
354	3245.000	LSE	14:04:07
146	3245.000	CHIX	14:04:07
300	3245.000	CHIX	14:04:07
446	3245.000	LSE	14:04:07
310	3245.000	LSE	14:04:07
355	3245.000	LSE	14:04:07
100	3245.500	BATE	14:04:03
229	3247.500	CHIX	14:03:12