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

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

6-K 2022-11-14 For: 2022-11-14

View Original

Added on April 08, 2026

About this 6-K

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

Exhibit 2		Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated November 14, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	11 November 2022
Number of ordinary shares of 25 pence each purchased:	570,917
Highest price paid per share (pence):	3270.50p
Lowest price paid per share (pence):	3166.00p
Volume weighted average price paid per share (pence):	3193.8843p

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	11/11/2022	304,870	3,193.2404	LSE
British American Tobacco p.l.c.	GB0002875804	11/11/2022	119,889	3,193.7350	CHIX
British American Tobacco p.l.c.	GB0002875804	11/11/2022	146,158	3,195.3498	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
438	3,186.50	LSE	16:25:59
507	3,187.00	LSE	16:25:53
301	3,187.50	LSE	16:25:46
296	3,187.50	LSE	16:25:46
187	3,188.00	LSE	16:25:43
122	3,188.00	LSE	16:25:43
689	3,188.00	LSE	16:25:34
93	3,188.00	LSE	16:25:34
497	3,186.50	LSE	16:25:18
272	3,187.00	LSE	16:25:14
308	3,186.50	LSE	16:25:06
274	3,186.50	LSE	16:24:57
280	3,186.00	LSE	16:24:45
262	3,186.00	LSE	16:24:45
286	3,186.50	LSE	16:24:40
267	3,185.50	LSE	16:24:14
221	3,185.50	LSE	16:24:14
95	3,185.50	LSE	16:24:14
254	3,185.50	LSE	16:24:14
498	3,186.00	LSE	16:24:12
421	3,186.00	LSE	16:24:03
280	3,184.00	LSE	16:23:44
371	3,184.00	LSE	16:23:44
63	3,184.00	LSE	16:23:44
457	3,184.50	LSE	16:23:27
445	3,184.50	BATE	16:23:27
403	3,184.50	BATE	16:23:27
444	3,184.50	CHIX	16:23:27
290	3,185.00	LSE	16:23:22
281	3,185.00	LSE	16:23:22
213	3,185.00	BATE	16:23:22
190	3,185.00	BATE	16:23:22
289	3,185.00	LSE	16:23:17
196	3,185.00	LSE	16:23:17
100	3,184.00	BATE	16:23:10
40	3,183.50	LSE	16:23:01
224	3,183.50	LSE	16:23:01
301	3,183.50	LSE	16:22:59
71	3,183.00	LSE	16:22:53
186	3,183.00	LSE	16:22:53
96	3,183.00	LSE	16:22:53

302	3,180.50	LSE	16:22:37
52	3,180.50	LSE	16:22:36
237	3,180.50	LSE	16:22:36
422	3,180.50	LSE	16:22:21
357	3,180.00	LSE	16:22:14
170	3,178.00	LSE	16:21:47
312	3,178.00	LSE	16:21:47
379	3,178.00	LSE	16:21:47
20	3,178.00	LSE	16:21:47
460	3,178.00	BATE	16:21:47
420	3,178.00	CHIX	16:21:47
16	3,178.00	BATE	16:21:47
103	3,178.50	CHIX	16:21:31
97	3,179.00	LSE	16:21:31
255	3,179.00	LSE	16:21:31
94	3,178.50	CHIX	16:21:31
2	3,178.50	LSE	16:21:31
242	3,178.50	LSE	16:21:31
304	3,178.50	LSE	16:21:31
229	3,178.50	CHIX	16:21:31
13	3,178.50	LSE	16:21:31
60	3,179.00	LSE	16:21:27
196	3,179.00	LSE	16:21:27
113	3,179.00	LSE	16:21:27
141	3,179.00	LSE	16:21:27
36	3,177.00	LSE	16:21:09
327	3,177.00	LSE	16:21:09
418	3,177.00	LSE	16:21:03
196	3,177.00	LSE	16:20:47
76	3,177.00	LSE	16:20:47
130	3,177.00	LSE	16:20:47
130	3,177.00	LSE	16:20:47
261	3,176.50	LSE	16:20:35
402	3,176.50	BATE	16:20:20
463	3,177.00	CHIX	16:20:19
286	3,177.00	LSE	16:20:19
477	3,177.00	LSE	16:20:19
413	3,177.00	BATE	16:20:14
316	3,177.50	LSE	16:20:14
316	3,177.00	LSE	16:19:49
210	3,177.00	LSE	16:19:49
82	3,177.00	LSE	16:19:49
509	3,177.50	LSE	16:19:48
383	3,176.50	LSE	16:19:30
266	3,176.50	LSE	16:19:17
443	3,176.50	CHIX	16:19:16
467	3,176.50	BATE	16:19:16
437	3,177.00	BATE	16:18:51

404	3,176.50	BATE	16:15:07
93	3,175.50	LSE	16:14:49
1	3,175.50	LSE	16:14:49
98	3,175.50	LSE	16:14:49
48	3,176.00	LSE	16:14:49
187	3,176.00	LSE	16:14:49
111	3,176.00	LSE	16:14:49
98	3,176.00	LSE	16:14:49
59	3,176.00	LSE	16:14:49
252	3,176.00	LSE	16:14:49
250	3,175.50	LSE	16:14:49
3	3,175.50	LSE	16:14:49
332	3,175.50	LSE	16:14:49
263	3,175.00	LSE	16:14:22
83	3,175.00	LSE	16:14:21
93	3,175.00	LSE	16:14:21
85	3,175.00	LSE	16:14:21
271	3,175.00	LSE	16:14:21
12	3,175.00	LSE	16:14:21
278	3,174.50	LSE	16:13:46
427	3,174.50	BATE	16:13:46
450	3,174.50	CHIX	16:13:46
8	3,174.00	BATE	16:13:31
265	3,174.50	LSE	16:13:29
72	3,174.50	BATE	16:13:29
400	3,174.50	BATE	16:13:29
337	3,175.00	LSE	16:13:17
277	3,175.00	LSE	16:13:17
445	3,175.00	CHIX	16:13:17
294	3,174.00	LSE	16:12:49
200	3,174.00	LSE	16:12:49
436	3,174.00	CHIX	16:12:49
442	3,174.00	BATE	16:12:49
254	3,174.50	LSE	16:12:40
98	3,174.50	LSE	16:12:40
111	3,174.50	LSE	16:12:40
113	3,174.50	LSE	16:12:40
167	3,174.50	LSE	16:12:40
167	3,174.50	LSE	16:12:40
61	3,174.00	LSE	16:12:40
115	3,175.00	LSE	16:12:33
98	3,175.00	LSE	16:12:33
48	3,175.00	LSE	16:12:33
249	3,175.00	LSE	16:12:33
113	3,175.00	LSE	16:12:33
2	3,175.00	LSE	16:12:33
219	3,174.50	LSE	16:12:27
53	3,174.50	LSE	16:12:27

293	3,170.50	LSE	16:11:36
336	3,170.50	LSE	16:11:36
426	3,170.50	CHIX	16:11:36
290	3,171.50	LSE	16:10:58
396	3,171.50	BATE	16:10:58
39	3,172.00	LSE	16:10:52
300	3,172.00	LSE	16:10:52
475	3,172.50	LSE	16:10:48
550	3,173.00	LSE	16:10:43
270	3,173.50	LSE	16:10:43
433	3,173.00	BATE	16:10:43
449	3,173.00	CHIX	16:10:43
225	3,173.50	LSE	16:10:25
316	3,173.50	LSE	16:10:25
485	3,173.50	BATE	16:10:25
425	3,173.50	CHIX	16:10:25
150	3,174.00	LSE	16:10:18
144	3,174.00	LSE	16:10:18
48	3,174.00	LSE	16:10:18
33	3,174.00	LSE	16:10:18
2	3,174.00	LSE	16:10:18
13	3,174.00	LSE	16:10:18
20	3,174.00	LSE	16:10:18
11	3,174.00	LSE	16:10:18
8	3,174.00	LSE	16:10:17
95	3,174.00	LSE	16:10:15
62	3,174.00	LSE	16:10:15
92	3,172.50	LSE	16:09:38
75	3,172.50	LSE	16:09:38
283	3,172.50	LSE	16:09:38
111	3,173.00	LSE	16:09:36
113	3,173.00	LSE	16:09:36
67	3,173.00	LSE	16:09:36
287	3,173.00	LSE	16:09:35
427	3,173.00	BATE	16:09:26
428	3,173.00	LSE	16:09:15
333	3,173.50	LSE	16:09:01
284	3,173.50	LSE	16:09:01
420	3,173.50	CHIX	16:09:01
291	3,174.00	LSE	16:09:01
407	3,174.00	CHIX	16:09:01
338	3,174.00	BATE	16:09:01
103	3,174.00	BATE	16:09:01
158	3,174.00	LSE	16:08:25
125	3,174.00	LSE	16:08:21
27	3,174.50	LSE	16:08:16
227	3,174.50	LSE	16:08:16
111	3,174.50	LSE	16:08:16

98	3,178.50	LSE	16:05:26
473	3,178.00	CHIX	16:05:26
440	3,178.00	BATE	16:05:26
275	3,178.50	LSE	16:05:14
213	3,178.50	LSE	16:05:14
55	3,178.50	LSE	16:05:14
482	3,178.50	CHIX	16:05:14
92	3,179.00	LSE	16:04:59
191	3,179.00	LSE	16:04:59
446	3,178.00	BATE	16:04:38
300	3,178.00	LSE	16:04:37
307	3,178.50	LSE	16:04:35
452	3,178.50	BATE	16:04:35
2	3,178.00	LSE	16:04:08
2	3,178.00	LSE	16:04:06
257	3,178.00	LSE	16:04:05
373	3,178.00	LSE	16:04:05
463	3,178.00	CHIX	16:04:05
339	3,178.00	LSE	16:04:05
391	3,178.50	LSE	16:03:47
106	3,178.50	BATE	16:03:47
174	3,178.50	BATE	16:03:47
149	3,178.50	BATE	16:03:47
126	3,178.50	LSE	16:03:30
271	3,178.50	BATE	16:03:30
189	3,178.50	LSE	16:03:30
50	3,178.50	BATE	16:03:30
73	3,178.50	BATE	16:03:30
13	3,178.50	BATE	16:03:30
262	3,179.00	LSE	16:03:13
324	3,179.00	LSE	16:03:13
223	3,179.50	CHIX	16:03:13
422	3,179.50	BATE	16:03:13
254	3,179.50	CHIX	16:03:13
330	3,179.50	LSE	16:03:13
113	3,179.50	LSE	16:02:58
482	3,179.00	LSE	16:02:36
364	3,179.50	LSE	16:02:34
292	3,179.00	LSE	16:02:06
349	3,179.00	LSE	16:02:06
234	3,179.00	BATE	16:02:06
182	3,179.00	BATE	16:02:06
444	3,179.00	CHIX	16:02:06
33	3,179.00	BATE	16:02:06
17	3,179.00	BATE	16:02:06
401	3,179.00	CHIX	16:01:38
423	3,179.00	BATE	16:01:38
294	3,179.00	LSE	16:01:38

356	3,179.00	LSE	16:01:14
516	3,179.50	LSE	16:01:08
297	3,179.50	LSE	16:00:43
423	3,180.00	BATE	16:00:36
434	3,180.00	CHIX	16:00:36
267	3,180.00	LSE	16:00:36
309	3,177.50	LSE	15:59:53
51	3,177.50	BATE	15:59:53
377	3,177.50	BATE	15:59:53
357	3,177.50	LSE	15:59:53
412	3,177.50	CHIX	15:59:53
478	3,177.50	BATE	15:59:53
434	3,177.50	LSE	15:59:53
356	3,178.50	LSE	15:59:44
32	3,178.50	BATE	15:59:44
60	3,178.50	BATE	15:59:44
37	3,178.50	BATE	15:59:44
408	3,178.50	CHIX	15:59:44
339	3,178.50	BATE	15:59:44
235	3,179.00	LSE	15:59:40
140	3,179.00	LSE	15:59:40
14	3,179.00	LSE	15:59:40
2	3,179.00	LSE	15:59:40
4	3,179.00	LSE	15:59:40
1	3,179.00	LSE	15:59:40
3	3,179.00	LSE	15:59:40
223	3,179.00	LSE	15:59:40
148	3,179.00	LSE	15:59:40
69	3,179.00	LSE	15:59:40
24	3,179.00	LSE	15:59:40
2	3,179.00	LSE	15:59:40
91	3,179.00	LSE	15:59:28
32	3,179.00	LSE	15:59:28
93	3,179.00	LSE	15:59:27
109	3,178.50	LSE	15:59:21
71	3,178.50	LSE	15:59:21
80	3,176.00	BATE	15:58:36
375	3,176.50	CHIX	15:58:35
32	3,176.50	CHIX	15:58:35
296	3,176.50	LSE	15:58:35
217	3,177.00	LSE	15:58:06
95	3,177.00	LSE	15:58:06
267	3,177.00	BATE	15:58:06
71	3,177.00	BATE	15:58:06
65	3,177.00	BATE	15:58:06
59	3,177.00	BATE	15:58:06
273	3,177.00	LSE	15:58:06
452	3,177.00	CHIX	15:58:06

142	3,177.00	LSE	15:57:41
176	3,177.00	LSE	15:57:41
289	3,178.00	BATE	15:57:41
183	3,178.00	LSE	15:57:41
221	3,178.00	LSE	15:57:41
128	3,178.00	BATE	15:57:41
70	3,179.00	BATE	15:57:36
397	3,179.00	BATE	15:57:36
42	3,179.00	CHIX	15:57:36
264	3,179.00	CHIX	15:57:36
387	3,179.00	LSE	15:57:36
99	3,179.00	CHIX	15:57:36
131	3,179.50	LSE	15:57:26
226	3,179.50	LSE	15:57:26
87	3,178.00	LSE	15:56:43
83	3,178.00	LSE	15:56:43
83	3,178.00	LSE	15:56:43
15	3,178.00	LSE	15:56:43
316	3,178.50	LSE	15:56:36
397	3,179.00	CHIX	15:56:36
24	3,179.00	BATE	15:56:36
390	3,179.00	BATE	15:56:36
285	3,179.00	LSE	15:56:29
422	3,179.00	BATE	15:56:16
183	3,179.00	LSE	15:56:16
424	3,179.00	CHIX	15:56:16
188	3,179.00	LSE	15:56:16
567	3,179.00	LSE	15:56:16
39	3,179.00	CHIX	15:56:16
7	3,179.00	LSE	15:56:11
76	3,179.50	LSE	15:56:11
307	3,179.50	LSE	15:56:11
20	3,179.50	LSE	15:56:11
360	3,179.50	BATE	15:56:11
409	3,179.50	CHIX	15:56:11
88	3,180.00	LSE	15:56:05
50	3,180.00	LSE	15:56:05
41	3,179.50	BATE	15:56:05
313	3,179.50	BATE	15:56:05
180	3,180.00	LSE	15:56:03
109	3,180.00	LSE	15:56:03
51	3,180.50	LSE	15:56:03
137	3,180.50	LSE	15:56:03
48	3,180.50	LSE	15:56:03
175	3,179.50	BATE	15:55:53
414	3,180.00	LSE	15:55:45
86	3,180.00	LSE	15:55:45
15	3,179.50	LSE	15:55:39

69	3,174.00	CHIX	15:54:31
343	3,174.00	CHIX	15:54:19
303	3,174.50	LSE	15:54:18
4	3,174.50	LSE	15:54:16
181	3,174.50	LSE	15:54:16
76	3,174.50	LSE	15:54:16
295	3,174.00	LSE	15:53:47
319	3,174.00	LSE	15:53:47
350	3,174.50	LSE	15:53:46
404	3,174.50	BATE	15:53:46
137	3,175.00	LSE	15:53:34
165	3,175.00	LSE	15:53:34
430	3,175.00	CHIX	15:53:34
405	3,175.00	BATE	15:53:34
266	3,174.50	LSE	15:52:48
293	3,176.00	LSE	15:52:39
361	3,176.50	LSE	15:52:39
303	3,177.00	LSE	15:52:36
478	3,177.50	CHIX	15:52:36
367	3,177.50	BATE	15:52:36
75	3,177.50	BATE	15:52:36
258	3,177.50	LSE	15:52:35
301	3,178.50	LSE	15:52:00
305	3,182.00	LSE	15:51:43
420	3,181.50	BATE	15:51:18
273	3,186.50	CHIX	15:51:17
194	3,186.50	CHIX	15:51:16
270	3,188.00	LSE	15:51:03
287	3,188.50	LSE	15:51:03
464	3,188.50	BATE	15:51:03
160	3,188.50	LSE	15:51:03
145	3,188.50	LSE	15:50:59
190	3,189.00	BATE	15:50:51
100	3,189.00	BATE	15:50:51
181	3,189.00	BATE	15:50:51
466	3,189.50	CHIX	15:50:41
285	3,190.00	LSE	15:50:34
400	3,190.00	CHIX	15:50:34
395	3,190.00	BATE	15:50:34
68	3,190.50	LSE	15:50:32
170	3,190.50	LSE	15:50:32
14	3,191.00	LSE	15:50:32
204	3,191.00	LSE	15:50:32
351	3,190.50	LSE	15:50:32
310	3,190.50	LSE	15:50:32
40	3,190.50	LSE	15:50:32
223	3,189.00	LSE	15:49:48
339	3,189.00	CHIX	15:49:48

96	3,184.50	LSE	15:45:04
62	3,184.50	LSE	15:45:04
68	3,183.00	LSE	15:44:50
61	3,183.00	LSE	15:44:50
99	3,181.00	BATE	15:44:10
423	3,181.00	CHIX	15:44:10
230	3,181.00	BATE	15:44:10
351	3,179.50	LSE	15:43:48
258	3,180.00	LSE	15:43:33
290	3,180.00	LSE	15:43:33
262	3,180.00	LSE	15:43:33
40	3,180.00	BATE	15:43:33
367	3,180.00	BATE	15:43:33
486	3,180.00	CHIX	15:43:33
55	3,180.50	LSE	15:43:30
1	3,178.00	LSE	15:43:00
467	3,178.00	LSE	15:43:00
172	3,178.00	BATE	15:43:00
308	3,178.00	BATE	15:43:00
301	3,178.00	LSE	15:42:40
152	3,178.00	LSE	15:42:40
98	3,178.00	LSE	15:42:40
57	3,178.00	LSE	15:42:40
15	3,178.00	LSE	15:42:40
301	3,178.00	LSE	15:42:40
447	3,178.00	CHIX	15:42:40
160	3,175.00	LSE	15:41:59
89	3,174.50	LSE	15:41:49
172	3,174.50	LSE	15:41:49
308	3,174.50	LSE	15:41:49
74	3,174.50	BATE	15:41:49
369	3,174.50	BATE	15:41:49
426	3174.500	CHIX	15:41:49
261	3175.000	LSE	15:41:40
97	3174.500	LSE	15:41:34
95	3172.000	LSE	15:41:13
83	3172.000	BATE	15:41:13
334	3172.000	BATE	15:41:13
302	3167.500	LSE	15:39:58
288	3168.000	LSE	15:39:58
422	3169.000	LSE	15:39:41
247	3169.000	LSE	15:39:41
239	3169.500	BATE	15:39:32
13	3169.500	BATE	15:39:32
9	3169.500	BATE	15:39:29
288	3169.500	LSE	15:39:29
315	3169.500	LSE	15:39:29
169	3169.500	BATE	15:39:29

142	3170.000	CHIX	15:39:29
154	3170.000	BATE	15:39:29
319	3170.000	BATE	15:39:29
306	3170.000	CHIX	15:39:29
126	3169.000	LSE	15:38:29
128	3169.500	LSE	15:38:22
92	3169.500	CHIX	15:38:20
97	3169.500	CHIX	15:38:20
61	3169.500	CHIX	15:38:19
232	3169.500	CHIX	15:38:19
8	3169.500	CHIX	15:38:19
289	3170.500	LSE	15:37:54
391	3171.500	BATE	15:37:49
55	3171.500	BATE	15:37:47
304	3173.000	LSE	15:37:45
282	3173.000	LSE	15:37:28
419	3173.500	CHIX	15:37:23
186	3173.500	LSE	15:37:22
93	3173.500	LSE	15:37:22
22	3173.500	CHIX	15:37:21
44	3174.000	BATE	15:37:00
284	3174.000	BATE	15:37:00
82	3174.000	BATE	15:36:57
33	3174.000	BATE	15:36:54
268	3174.000	LSE	15:36:52
278	3175.000	LSE	15:36:39
1	3175.500	CHIX	15:36:36
70	3175.500	CHIX	15:36:35
140	3175.500	CHIX	15:36:35
127	3175.500	CHIX	15:36:33
98	3175.500	CHIX	15:36:32
262	3175.500	LSE	15:36:23
307	3176.000	LSE	15:36:20
472	3176.000	BATE	15:36:20
296	3177.000	LSE	15:36:13
34	3177.500	BATE	15:36:13
54	3177.500	BATE	15:36:13
81	3177.500	BATE	15:36:13
50	3177.500	BATE	15:36:13
26	3177.500	BATE	15:36:13
27	3177.500	BATE	15:36:13
23	3177.500	BATE	15:36:13
88	3177.500	BATE	15:36:13
110	3177.500	BATE	15:36:12
151	3176.500	LSE	15:35:36
152	3176.500	LSE	15:35:36
185	3177.000	LSE	15:35:36
121	3177.000	LSE	15:35:36

286	3179.000	LSE	15:30:45
425	3179.000	CHIX	15:30:45
328	3179.000	LSE	15:30:45
459	3179.000	LSE	15:30:45
326	3179.000	LSE	15:30:45
298	3179.500	LSE	15:30:29
79	3178.500	LSE	15:29:51
310	3178.500	LSE	15:29:51
152	3179.500	LSE	15:29:40
140	3179.500	LSE	15:29:40
485	3179.500	CHIX	15:29:40
396	3179.500	BATE	15:29:40
57	3178.500	LSE	15:28:55
210	3178.500	LSE	15:28:55
480	3179.000	BATE	15:28:55
162	3179.500	CHIX	15:28:28
290	3179.500	LSE	15:28:28
257	3179.500	CHIX	15:28:28
312	3181.000	LSE	15:28:28
281	3182.000	LSE	15:28:27
256	3182.000	LSE	15:28:27
172	3182.500	BATE	15:28:12
273	3182.500	BATE	15:28:12
253	3181.500	LSE	15:27:32
445	3181.500	CHIX	15:27:32
46	3181.500	LSE	15:27:32
91	3182.500	LSE	15:27:32
253	3182.500	LSE	15:27:32
313	3182.500	LSE	15:27:32
299	3182.500	LSE	15:27:32
441	3182.500	BATE	15:27:32
439	3181.500	LSE	15:26:53
425	3181.500	CHIX	15:26:53
1	3182.000	BATE	15:26:48
49	3182.000	BATE	15:26:48
352	3182.000	BATE	15:26:48
546	3182.000	BATE	15:26:48
140	3182.000	CHIX	15:26:48
289	3182.000	CHIX	15:26:48
340	3182.500	LSE	15:26:48
88	3182.500	LSE	15:26:48
173	3182.500	LSE	15:26:48
367	3182.500	BATE	15:26:48
436	3182.500	CHIX	15:26:48
168	3182.500	BATE	15:26:48
69	3183.000	LSE	15:26:39
1026	3183.000	LSE	15:26:25
13	3182.500	LSE	15:26:13

126	3179.000	BATE	15:19:12
397	3180.000	LSE	15:19:11
101	3180.500	LSE	15:19:08
173	3180.500	LSE	15:19:08
258	3180.500	LSE	15:19:08
55	3180.500	CHIX	15:19:08
350	3180.500	CHIX	15:19:08
283	3181.000	LSE	15:18:32
265	3181.000	BATE	15:18:32
186	3181.000	BATE	15:18:04
7	3181.500	LSE	15:17:53
278	3181.500	LSE	15:17:53
273	3182.500	CHIX	15:17:37
311	3182.500	LSE	15:17:37
193	3182.500	CHIX	15:17:37
295	3183.000	LSE	15:17:37
457	3187.000	BATE	15:17:12
254	3187.000	LSE	15:17:12
204	3190.000	BATE	15:16:53
34	3190.000	BATE	15:16:53
257	3189.500	LSE	15:16:53
113	3190.000	BATE	15:16:53
81	3190.000	BATE	15:16:53
329	3190.000	CHIX	15:16:53
130	3190.000	CHIX	15:16:52
282	3190.000	LSE	15:16:49
271	3191.000	LSE	15:16:35
305	3191.500	LSE	15:16:31
204	3192.000	BATE	15:16:31
40	3192.000	BATE	15:16:30
82	3192.000	BATE	15:16:30
93	3192.000	BATE	15:16:21
21	3192.000	BATE	15:16:20
255	3192.000	LSE	15:16:20
465	3192.500	BATE	15:15:55
470	3192.500	CHIX	15:15:55
259	3193.000	LSE	15:15:51
483	3193.000	BATE	15:15:51
410	3193.000	CHIX	15:15:51
150	3193.500	LSE	15:15:43

298	3193.000	LSE	15:15:05
273	3194.000	LSE	15:15:03
26	3193.500	LSE	15:14:50
251	3193.500	LSE	15:14:50
249	3193.500	LSE	15:14:49
68	3193.500	LSE	15:14:49
89	3193.000	LSE	15:14:36
199	3193.000	LSE	15:14:36
99	3193.000	LSE	15:14:30
234	3193.000	LSE	15:14:30
400	3192.000	LSE	15:14:24
22	3192.000	LSE	15:14:24
291	3191.500	LSE	15:14:17
1	3191.500	LSE	15:14:17
99	3191.000	LSE	15:14:13
203	3191.000	LSE	15:14:13
170	3190.000	LSE	15:14:11
237	3186.500	LSE	15:13:52
97	3186.500	LSE	15:13:51
492	3185.000	BATE	15:13:20
307	3185.500	LSE	15:13:20
463	3185.500	BATE	15:13:20
491	3185.500	CHIX	15:13:20
284	3186.000	LSE	15:12:56
255	3186.000	LSE	15:12:56
425	3186.000	BATE	15:12:56
467	3186.000	CHIX	15:12:56
116	3185.500	CHIX	15:12:15
304	3185.500	CHIX	15:12:15
42	3185.500	CHIX	15:12:11
435	3187.500	CHIX	15:09:54
294	3189.000	LSE	15:09:54
491	3189.000	BATE	15:09:54
308	3189.000	LSE	15:09:54
455	3189.000	CHIX	15:09:54
452	3189.500	LSE	15:09:38
252	3190.000	LSE	15:09:36
98	3190.000	LSE	15:09:33
103	3190.000	LSE	15:09:33
287	3188.500	LSE	15:07:33

347	3192.500	BATE	15:06:30
447	3191.500	CHIX	15:05:59
277	3193.000	LSE	15:05:41
376	3193.000	LSE	15:05:41
314	3193.000	LSE	15:05:41
398	3193.500	CHIX	15:05:41
424	3189.000	BATE	15:04:43
65	3189.000	BATE	15:04:43
83	3191.500	LSE	15:04:43
104	3191.500	LSE	15:04:43
103	3191.500	LSE	15:04:43
473	3193.000	BATE	15:04:43
371	3193.000	LSE	15:04:43
484	3193.500	BATE	15:04:32
440	3193.500	CHIX	15:04:32
406	3193.500	CHIX	15:04:32
367	3193.500	LSE	15:04:32
68	3194.000	LSE	15:04:13
300	3194.000	BATE	15:04:10
170	3194.000	BATE	15:04:10
345	3194.000	CHIX	15:04:09
314	3194.000	LSE	15:04:09
140	3194.000	LSE	15:04:09
111	3194.000	CHIX	15:04:09
154	3194.000	LSE	15:03:52
210	3194.000	LSE	15:03:52
305	3194.000	LSE	15:03:52
279	3194.500	LSE	15:03:40
229	3193.500	CHIX	15:03:12
323	3193.500	LSE	15:03:12
453	3192.000	BATE	15:02:08
312	3192.000	LSE	15:02:07
397	3192.000	CHIX	15:02:07
455	3192.000	LSE	15:02:07
275	3192.000	LSE	15:02:07
296	3192.000	LSE	15:02:07
545	3189.000	LSE	15:01:36
100	3188.500	BATE	15:01:25
416	3188.500	CHIX	15:01:25
295	3188.500	BATE	15:01:25

55	3190.500	LSE	14:59:32
436	3190.500	CHIX	14:59:32
167	3191.000	BATE	14:59:21
301	3191.000	BATE	14:59:21
312	3191.000	LSE	14:59:21
400	3191.500	BATE	14:59:15
483	3191.500	LSE	14:59:15
427	3191.500	CHIX	14:59:15
115	3192.000	LSE	14:59:11
182	3192.000	LSE	14:59:11
272	3192.000	LSE	14:59:11
309	3192.500	LSE	14:59:08
9	3191.000	CHIX	14:58:54
288	3188.000	CHIX	14:57:18
291	3188.000	LSE	14:57:18
176	3188.000	CHIX	14:57:14
313	3189.500	LSE	14:56:58
53	3190.000	LSE	14:56:55
235	3190.000	LSE	14:56:55
272	3191.000	LSE	14:56:39
265	3191.000	LSE	14:56:39
377	3191.000	BATE	14:56:39
23	3191.000	BATE	14:56:39
431	3191.000	CHIX	14:56:39
357	3191.500	LSE	14:56:39
393	3191.500	LSE	14:56:16
108	3191.500	BATE	14:56:16
349	3191.500	BATE	14:56:16
19	3191.500	BATE	14:56:16
345	3191.500	LSE	14:55:55
489	3191.500	CHIX	14:55:55
409	3188.500	LSE	14:55:08
245	3188.500	LSE	14:55:08
138	3189.000	CHIX	14:55:07
257	3189.000	LSE	14:55:07
318	3189.000	CHIX	14:55:07
259	3189.000	LSE	14:55:07
436	3189.000	BATE	14:55:07
471	3187.500	BATE	14:53:38
416	3188.000	CHIX	14:53:35

169	3181.500	LSE	15:26:01
104	3180.000	LSE	15:25:23
316	3180.000	LSE	15:25:23
304	3179.000	LSE	15:24:22
195	3179.500	LSE	15:24:22
321	3179.500	BATE	15:24:22
78	3179.500	LSE	15:24:22
182	3179.500	CHIX	15:24:22
219	3179.500	CHIX	15:24:22
102	3179.500	BATE	15:24:22
261	3179.500	LSE	15:23:53
180	3179.000	LSE	15:23:33
426	3179.000	LSE	15:23:28
33	3179.000	BATE	15:23:28
311	3179.500	LSE	15:23:28
280	3179.500	LSE	15:23:28
423	3179.500	BATE	15:23:28
480	3179.500	CHIX	15:23:28
213	3179.000	BATE	15:22:23
259	3179.000	LSE	15:22:18
103	3179.000	BATE	15:22:18
50	3179.000	BATE	15:22:18
481	3179.500	CHIX	15:22:17
345	3179.500	LSE	15:22:16
296	3179.500	LSE	15:22:16
466	3178.000	BATE	15:21:42
299	3178.500	LSE	15:21:41
330	3179.000	LSE	15:21:35
282	3179.500	LSE	15:21:26
329	3179.500	CHIX	15:21:26
84	3179.500	CHIX	15:21:26
289	3180.000	LSE	15:20:56
410	3180.000	BATE	15:20:56
68	3180.500	LSE	15:20:48
136	3180.500	LSE	15:20:48
163	3180.500	LSE	15:20:48
358	3181.000	LSE	15:20:48
427	3181.000	BATE	15:20:48
434	3181.000	CHIX	15:20:48
299	3177.000	LSE	15:19:53
286	3178.500	LSE	15:19:43
272	3179.500	LSE	15:19:41
446	3179.500	CHIX	15:19:41
450	3179.500	BATE	15:19:41
25	3179.000	LSE	15:19:12
253	3179.000	BATE	15:19:12
72	3179.000	BATE	15:19:12
260	3179.000	LSE	15:19:12

288	3190.500	LSE	14:52:16
395	3190.500	CHIX	14:52:16
374	3191.000	LSE	14:52:08
356	3192.000	LSE	14:52:07
407	3192.000	BATE	14:52:07
461	3192.000	CHIX	14:52:07
41	3192.000	BATE	14:52:07
448	3192.500	CHIX	14:51:41
366	3192.500	BATE	14:51:41
26	3192.500	BATE	14:51:41
48	3192.500	BATE	14:51:41
256	3192.500	LSE	14:51:41
258	3192.500	LSE	14:51:41
229	3193.500	LSE	14:51:34
323	3193.000	LSE	14:51:34
291	3191.000	LSE	14:50:37
286	3191.000	LSE	14:50:37
460	3191.000	BATE	14:50:37
431	3191.000	CHIX	14:50:37
384	3191.500	LSE	14:50:28
44	3191.000	LSE	14:50:20
80	3190.000	LSE	14:50:12
59	3190.500	LSE	14:50:12
238	3190.500	LSE	14:50:12
382	3190.000	LSE	14:50:07
400	3187.500	CHIX	14:49:32
462	3187.500	BATE	14:49:32
303	3187.500	LSE	14:49:32
266	3186.000	LSE	14:48:10
415	3186.000	CHIX	14:48:10
489	3186.000	BATE	14:48:10
305	3186.500	LSE	14:48:01
20	3187.000	LSE	14:47:38
270	3187.000	LSE	14:47:38
271	3188.000	LSE	14:47:25
190	3188.000	BATE	14:47:25
35	3188.000	BATE	14:47:25
479	3188.000	CHIX	14:47:25
179	3188.000	BATE	14:47:25
83	3191.000	LSE	14:46:59
196	3191.000	LSE	14:46:50
293	3191.000	LSE	14:46:50
406	3191.500	CHIX	14:46:47
464	3191.500	BATE	14:46:47
383	3191.500	LSE	14:46:46
479	3192.000	BATE	14:46:46
455	3192.000	CHIX	14:46:46
308	3192.500	LSE	14:46:42

224	3187.000	BATE	14:40:20
406	3187.000	CHIX	14:40:20
240	3187.000	BATE	14:40:20
268	3186.500	LSE	14:40:00
78	3186.500	BATE	14:40:00
56	3186.500	BATE	14:40:00
254	3188.500	LSE	14:39:44
410	3189.000	CHIX	14:39:39
310	3189.500	LSE	14:39:38
203	3190.500	LSE	14:39:25
60	3190.500	LSE	14:39:25
394	3190.500	BATE	14:39:11
1	3190.500	BATE	14:39:11
13	3191.500	BATE	14:39:08
12	3191.500	BATE	14:39:08
273	3191.500	BATE	14:39:08
40	3191.500	BATE	14:39:08
69	3191.500	BATE	14:39:08
492	3192.500	CHIX	14:39:05
273	3192.500	LSE	14:39:05
307	3193.000	LSE	14:38:50
313	3194.000	LSE	14:38:36
287	3195.000	LSE	14:38:22
297	3196.000	LSE	14:38:22
438	3196.000	CHIX	14:38:22
204	3196.500	BATE	14:38:22
163	3196.500	BATE	14:38:22
63	3196.500	BATE	14:38:22
37	3196.500	BATE	14:38:22
305	3196.500	LSE	14:38:03
294	3197.000	LSE	14:38:02
97	3197.000	LSE	14:38:02
279	3197.500	LSE	14:38:00
396	3198.000	CHIX	14:38:00
144	3200.500	LSE	14:37:20
117	3200.500	LSE	14:37:20
462	3201.000	CHIX	14:37:19
374	3201.500	BATE	14:37:16
50	3201.500	BATE	14:37:16
313	3201.500	LSE	14:37:16
58	3201.500	BATE	14:37:16
297	3202.000	LSE	14:37:15
310	3202.500	LSE	14:37:11
260	3202.500	LSE	14:37:11
282	3202.500	CHIX	14:37:11
145	3202.500	CHIX	14:37:11
135	3202.500	BATE	14:37:11
260	3202.500	BATE	14:37:10

455	3199.500	BATE	14:36:19
210	3200.500	LSE	14:36:12
50	3200.500	LSE	14:36:12
262	3201.500	BATE	14:36:11
60	3201.500	LSE	14:36:11
49	3201.500	LSE	14:36:11
299	3201.500	LSE	14:36:11
147	3201.500	BATE	14:36:11
199	3201.500	LSE	14:36:04
270	3202.000	LSE	14:36:03
402	3202.500	CHIX	14:36:03
130	3203.000	CHIX	14:35:58
325	3203.000	CHIX	14:35:58
348	3201.500	LSE	14:35:41
407	3204.500	CHIX	14:34:47
8	3205.000	LSE	14:34:45
293	3205.000	LSE	14:34:45
7	3205.000	LSE	14:34:45
300	3205.000	LSE	14:34:45
34	3205.000	LSE	14:34:44
16	3205.000	LSE	14:34:44
245	3205.000	LSE	14:34:44
119	3205.500	BATE	14:34:36
299	3205.500	BATE	14:34:35
4	3205.500	BATE	14:34:33
192	3205.500	LSE	14:34:32
99	3205.500	LSE	14:34:32
78	3205.500	LSE	14:34:32
154	3205.500	LSE	14:34:32
293	3206.000	CHIX	14:34:32
158	3206.000	CHIX	14:34:32
356	3206.500	LSE	14:34:20
271	3207.500	LSE	14:34:20
463	3209.500	CHIX	14:34:04
296	3210.500	LSE	14:34:04
200	3210.500	BATE	14:34:04
88	3210.500	CHIX	14:34:04
257	3210.500	BATE	14:34:04
104	3210.500	CHIX	14:34:04
241	3210.500	CHIX	14:34:04
14	3211.000	BATE	14:34:01
310	3211.000	BATE	14:34:01
168	3211.000	BATE	14:34:01
425	3211.000	CHIX	14:34:01
127	3211.000	CHIX	14:34:00
305	3211.500	LSE	14:33:56
367	3211.500	BATE	14:33:56
205	3211.500	BATE	14:33:56

353	3211.500	LSE	14:33:56
337	3212.000	LSE	14:33:56
262	3211.500	LSE	14:33:56
569	3212.000	LSE	14:33:56
316	3212.000	LSE	14:33:56
407	3212.000	BATE	14:33:52
436	3212.000	BATE	14:33:52
468	3212.000	CHIX	14:33:52
160	3212.500	LSE	14:33:45
594	3212.500	LSE	14:33:38
213	3212.500	LSE	14:33:38
50	3212.500	LSE	14:33:37
304	3211.000	LSE	14:33:12
399	3211.500	CHIX	14:33:12
271	3211.500	LSE	14:33:12
298	3211.500	LSE	14:33:12
395	3211.500	BATE	14:33:12
309	3212.000	LSE	14:33:12
308	3212.000	LSE	14:33:09
140	3211.000	LSE	14:33:02
251	3207.500	LSE	14:32:46
196	3207.500	LSE	14:32:46
140	3207.500	LSE	14:32:40
369	3207.500	BATE	14:32:40
53	3207.500	BATE	14:32:40
307	3207.000	LSE	14:32:12
391	3207.000	LSE	14:32:12
377	3207.500	LSE	14:32:11
469	3207.500	CHIX	14:32:11
279	3208.500	LSE	14:32:07
426	3208.500	BATE	14:32:07
2	3208.500	BATE	14:32:07
345	3208.000	LSE	14:31:47
294	3208.500	LSE	14:31:46
461	3209.000	CHIX	14:31:46
17	3209.500	LSE	14:31:42
243	3209.500	LSE	14:31:42
342	3209.500	LSE	14:31:42
273	3209.500	LSE	14:31:42
273	3210.000	LSE	14:31:42
423	3206.500	BATE	14:31:06
293	3207.000	LSE	14:31:06
433	3207.000	BATE	14:31:06
168	3207.500	CHIX	14:31:06
300	3207.500	CHIX	14:31:06
396	3208.000	LSE	14:31:06
476	3208.500	CHIX	14:31:05
375	3208.500	LSE	14:31:05

266	3209.000	LSE	14:31:02
409	3209.000	BATE	14:31:02
420	3209.000	BATE	14:31:02
470	3209.000	CHIX	14:31:02
348	3209.500	LSE	14:31:01
66	3209.500	LSE	14:31:01
203	3209.500	LSE	14:30:59
492	3209.500	CHIX	14:30:59
313	3207.500	LSE	14:30:45
268	3207.500	LSE	14:30:45
429	3207.500	CHIX	14:30:45
264	3208.000	LSE	14:30:45
16	3208.000	LSE	14:30:45
103	3208.000	LSE	14:30:45
104	3208.000	LSE	14:30:45
281	3206.000	LSE	14:30:32
150	3206.500	LSE	14:30:32
14	3206.500	LSE	14:30:32
292	3206.500	LSE	14:30:32
292	3207.000	LSE	14:30:31
17	3202.500	LSE	14:30:16
23	3202.500	LSE	14:30:16
787	3202.500	LSE	14:30:16
400	3199.000	BATE	14:29:14
422	3199.000	CHIX	14:29:14
84	3199.000	BATE	14:29:14
709	3199.000	LSE	14:29:14
282	3199.500	LSE	14:29:09
87	3197.500	LSE	14:27:50
482	3197.500	LSE	14:27:50
198	3198.000	BATE	14:27:50
216	3198.000	BATE	14:27:50
42	3198.500	BATE	14:27:50
24	3198.500	CHIX	14:27:50
371	3198.500	BATE	14:27:50
52	3198.500	CHIX	14:27:50
384	3198.500	CHIX	14:27:50
468	3198.500	LSE	14:27:50
316	3199.000	LSE	14:27:50
176	3198.000	CHIX	14:26:54
255	3198.000	CHIX	14:26:54
255	3198.000	LSE	14:26:54
289	3197.500	LSE	14:25:53
449	3197.500	BATE	14:25:53
12	3198.000	LSE	14:25:29
257	3198.000	LSE	14:25:29
281	3198.500	LSE	14:25:10
484	3197.500	CHIX	14:24:37

137	3189.500	LSE	14:12:12
120	3189.500	CHIX	14:12:12
68	3189.500	LSE	14:12:12
92	3189.500	LSE	14:12:12
132	3188.500	LSE	14:11:21
167	3188.500	LSE	14:11:21
173	3189.500	LSE	14:10:56
148	3189.500	BATE	14:10:56
3	3189.500	CHIX	14:10:56
111	3189.500	LSE	14:10:56
30	3189.500	BATE	14:10:56
271	3189.500	BATE	14:10:39
184	3189.500	CHIX	14:10:33
284	3189.500	CHIX	14:10:28
301	3189.500	LSE	14:10:28
61	3189.000	LSE	14:09:55
54	3189.000	LSE	14:09:55
77	3189.000	LSE	14:09:55
93	3189.000	LSE	14:09:55
222	3189.500	LSE	14:09:33
187	3189.500	BATE	14:09:22
302	3189.500	BATE	14:09:22
127	3189.000	LSE	14:08:13
176	3189.000	LSE	14:08:13
25	3191.000	CHIX	14:06:49
118	3191.000	CHIX	14:06:49
210	3191.000	CHIX	14:06:49
289	3191.000	LSE	14:06:49
77	3191.000	CHIX	14:06:48
258	3191.500	LSE	14:06:48
274	3192.000	LSE	14:06:36
258	3191.500	LSE	14:06:02
475	3190.500	BATE	14:05:21
39	3189.000	LSE	14:04:44
246	3189.000	LSE	14:04:42
487	3191.000	CHIX	14:04:35
189	3191.500	BATE	14:04:35
235	3191.500	BATE	14:04:33
1	3191.500	LSE	14:04:33
419	3191.500	CHIX	14:04:33
308	3191.500	LSE	14:04:33
168	3191.500	LSE	14:04:33
148	3191.500	LSE	14:04:33
152	3191.500	LSE	14:04:33
223	3191.500	LSE	14:04:33
76	3191.500	LSE	14:04:33
298	3191.000	LSE	14:04:08
298	3191.500	LSE	14:04:03

296	3191.000	LSE	14:03:57
86	3190.000	LSE	14:03:50
340	3187.000	LSE	14:01:32
75	3187.500	BATE	14:01:14
99	3187.500	BATE	14:01:14
64	3187.500	BATE	14:01:14
119	3187.500	BATE	14:01:14
104	3187.500	BATE	14:01:14
23	3187.500	BATE	14:01:14
316	3188.000	LSE	14:01:00
458	3187.500	CHIX	14:00:29
292	3187.500	LSE	14:00:29
301	3187.500	LSE	13:59:27
282	3187.500	LSE	13:59:11
499	3186.000	LSE	13:58:32
490	3186.500	BATE	13:58:32
355	3188.000	LSE	13:58:25
87	3188.000	LSE	13:58:25
212	3188.000	LSE	13:58:25
428	3188.000	CHIX	13:58:25
429	3188.000	LSE	13:57:54
250	3185.500	BATE	13:57:08
157	3185.500	BATE	13:57:08
429	3185.000	CHIX	13:55:04
484	3185.000	LSE	13:55:04
11	3186.000	BATE	13:55:03
404	3186.000	BATE	13:55:03
473	3186.000	CHIX	13:55:03
96	3186.000	LSE	13:55:03
550	3186.000	LSE	13:55:03
296	3176.500	LSE	13:52:26
334	3179.000	LSE	13:51:13
467	3179.000	BATE	13:51:13
269	3179.500	LSE	13:51:02
255	3183.500	LSE	13:50:06
407	3183.500	CHIX	13:50:06
287	3182.500	LSE	13:49:45
306	3183.000	LSE	13:49:09
438	3183.000	BATE	13:49:09
292	3184.000	LSE	13:48:37
289	3187.500	LSE	13:47:31
271	3187.000	LSE	13:47:10
474	3187.000	CHIX	13:47:10
279	3188.000	LSE	13:47:05
294	3188.000	BATE	13:47:05
141	3188.000	BATE	13:47:05
82	3187.000	LSE	13:46:21
4	3188.000	LSE	13:45:32

167	3194.000	BATE	13:34:21
32	3194.000	BATE	13:34:21
28	3194.000	BATE	13:34:21
25	3194.000	BATE	13:34:21
136	3194.000	BATE	13:34:21
314	3194.000	LSE	13:32:54
404	3194.000	BATE	13:32:54
436	3194.000	CHIX	13:32:54
343	3194.500	LSE	13:32:20
270	3195.000	LSE	13:32:20
437	3193.500	CHIX	13:31:28
298	3193.500	LSE	13:31:28
291	3193.500	LSE	13:31:28
123	3193.500	LSE	13:29:24
140	3193.500	LSE	13:29:24
319	3193.500	LSE	13:29:24
295	3194.000	LSE	13:29:18
438	3194.500	BATE	13:28:43
310	3194.500	LSE	13:28:01
160	3192.500	CHIX	13:27:02
250	3192.500	CHIX	13:27:02
308	3194.500	LSE	13:25:55
49	3195.000	BATE	13:25:55
152	3195.000	BATE	13:25:55
273	3195.000	LSE	13:25:55
234	3195.000	BATE	13:25:55
269	3195.500	LSE	13:24:45
273	3196.000	LSE	13:23:33
403	3196.000	CHIX	13:23:33
250	3196.500	LSE	13:22:53
62	3196.500	LSE	13:22:53
288	3198.000	LSE	13:21:50
10	3195.000	LSE	13:21:06
257	3195.000	LSE	13:21:06
70	3195.000	BATE	13:21:06
414	3195.000	BATE	13:21:06
106	3195.500	LSE	13:20:50
136	3195.500	LSE	13:20:50
104	3195.500	LSE	13:20:50
371	3196.000	LSE	13:20:45
153	3196.000	CHIX	13:20:45
487	3196.000	BATE	13:20:45
340	3196.000	CHIX	13:20:45
60	3196.500	LSE	13:20:37
298	3194.000	LSE	13:18:43
307	3193.000	LSE	13:17:57
443	3192.000	CHIX	13:17:01
272	3192.000	LSE	13:17:01

297	3192.500	LSE	13:15:21
295	3193.500	LSE	13:14:29
473	3193.500	BATE	13:14:07
409	3193.500	CHIX	13:14:07
295	3193.500	LSE	13:14:07
35	3194.000	LSE	13:14:03
226	3194.000	LSE	13:14:03
302	3194.000	LSE	13:12:14
294	3193.000	LSE	13:11:15
403	3193.000	BATE	13:11:15
275	3192.000	LSE	13:10:12
257	3193.000	LSE	13:10:12
473	3193.000	CHIX	13:10:12
276	3193.500	LSE	13:09:35
265	3193.500	LSE	13:08:29
404	3192.500	BATE	13:07:49
1	3192.500	CHIX	13:07:49
77	3192.500	BATE	13:07:49
259	3193.000	LSE	13:07:31
448	3192.500	CHIX	13:06:01
70	3193.000	LSE	13:06:01
226	3193.000	LSE	13:06:01
303	3193.000	LSE	13:06:01
306	3194.500	LSE	13:04:21
274	3195.500	LSE	13:04:12
478	3195.500	BATE	13:04:12
38	3194.000	CHIX	13:03:22
369	3194.000	CHIX	13:03:22
84	3194.500	LSE	13:03:22
160	3194.500	LSE	13:03:22
105	3194.500	LSE	13:03:22
290	3194.500	BATE	13:03:22
140	3194.500	BATE	13:03:22
142	3194.500	LSE	13:03:22
216	3194.500	LSE	13:03:22
313	3194.000	LSE	13:01:10
401	3194.500	CHIX	13:00:38
294	3188.500	LSE	12:59:02
446	3188.500	BATE	12:59:02
274	3183.500	LSE	12:57:02
407	3184.000	BATE	12:56:48
4	3184.000	BATE	12:56:45
314	3186.000	LSE	12:56:16
273	3186.500	LSE	12:56:15
447	3186.500	CHIX	12:56:15
253	3187.000	LSE	12:55:27
473	3192.000	BATE	12:53:53
304	3192.000	LSE	12:53:52

290	3184.500	LSE	12:35:43
263	3186.500	LSE	12:35:00
415	3187.500	BATE	12:35:00
303	3191.000	LSE	12:34:16
320	3191.500	LSE	12:34:16
228	3192.000	BATE	12:34:16
171	3192.000	BATE	12:34:16
261	3188.500	LSE	12:32:52
458	3191.500	CHIX	12:32:30
284	3166.000	LSE	12:28:40
446	3167.000	BATE	12:28:38
150	3174.000	LSE	12:27:38
104	3174.000	LSE	12:27:38
442	3174.000	CHIX	12:27:38
283	3174.000	LSE	12:27:38
230	3180.000	LSE	12:25:31
30	3180.000	LSE	12:25:31
305	3180.000	LSE	12:25:31
361	3180.500	LSE	12:24:59
70	3180.500	BATE	12:24:59
400	3180.500	BATE	12:24:59
447	3182.000	LSE	12:24:10
493	3182.500	CHIX	12:24:10
5	3182.500	LSE	12:23:34
234	3178.500	BATE	12:20:24
177	3178.500	BATE	12:20:24
262	3180.500	LSE	12:20:12
63	3186.000	LSE	12:18:56
248	3186.000	LSE	12:18:56
16	3189.000	BATE	12:17:31
229	3189.000	BATE	12:17:31
159	3189.000	BATE	12:17:31
1	3189.000	BATE	12:17:31
254	3189.000	LSE	12:17:31
44	3189.000	LSE	12:17:31
266	3190.500	LSE	12:17:00
469	3191.000	CHIX	12:16:35
314	3191.500	LSE	12:16:30
276	3190.500	LSE	12:14:50
280	3193.000	LSE	12:13:46
263	3193.000	LSE	12:13:17
472	3193.000	BATE	12:13:17
300	3195.000	LSE	12:11:25
488	3195.000	CHIX	12:11:09
302	3192.000	LSE	12:10:31
315	3194.500	LSE	12:09:40
463	3194.500	BATE	12:08:40
300	3195.000	LSE	12:08:40

59	3207.500	LSE	11:45:27
196	3207.500	LSE	11:45:27
310	3210.500	LSE	11:45:02
271	3209.000	LSE	11:43:41
403	3211.000	CHIX	11:42:40
259	3211.500	LSE	11:42:36
242	3214.500	LSE	11:41:28
27	3214.500	LSE	11:41:28
485	3214.500	BATE	11:41:28
418	3213.000	BATE	11:40:40
412	3213.000	LSE	11:40:40
412	3213.000	CHIX	11:40:40
269	3208.000	LSE	11:37:25
298	3209.500	LSE	11:36:06
395	3210.000	BATE	11:36:06
261	3209.000	LSE	11:35:07
412	3212.000	CHIX	11:34:55
267	3216.000	LSE	11:34:42
290	3212.500	LSE	11:33:25
261	3211.500	LSE	11:32:51
126	3212.000	BATE	11:32:51
270	3212.000	BATE	11:32:51
282	3212.500	LSE	11:32:50
37	3213.000	LSE	11:32:48
221	3213.000	LSE	11:32:48
308	3214.000	LSE	11:32:29
93	3214.000	LSE	11:32:29
65	3214.000	LSE	11:32:29
485	3214.000	CHIX	11:32:29
477	3214.000	BATE	11:32:29
443	3205.500	CHIX	11:29:03
308	3206.000	LSE	11:29:03
266	3204.000	LSE	11:28:16
117	3202.000	BATE	11:26:30
324	3202.000	BATE	11:26:30
286	3204.000	LSE	11:26:21
282	3204.500	LSE	11:26:21
261	3203.500	LSE	11:25:09
273	3204.000	LSE	11:25:09
308	3204.000	LSE	11:25:09
471	3204.000	CHIX	11:25:09
408	3204.000	BATE	11:25:09
269	3197.000	LSE	11:22:13
405	3197.500	CHIX	11:22:12
297	3197.500	LSE	11:22:12
452	3196.500	BATE	11:21:02
297	3197.000	LSE	11:20:25
268	3198.000	LSE	11:20:25

301	3198.500	BATE	11:20:09
61	3199.000	LSE	11:20:09
98	3199.000	LSE	11:20:09
140	3199.000	LSE	11:20:09
128	3198.500	BATE	11:20:09
444	3199.000	CHIX	11:20:09
471	3197.500	BATE	11:17:10
310	3197.000	LSE	11:15:59
476	3197.000	CHIX	11:15:59
284	3198.000	LSE	11:14:44
267	3199.500	LSE	11:14:34
423	3193.500	CHIX	11:13:02
489	3193.500	BATE	11:13:02
285	3193.500	LSE	11:13:02
301	3194.000	LSE	11:11:18
464	3195.000	BATE	11:11:18
300	3194.500	LSE	11:10:29
454	3191.500	CHIX	11:09:49
288	3192.500	LSE	11:09:21
404	3192.500	BATE	11:08:35
312	3193.500	LSE	11:07:58
281	3194.500	LSE	11:07:38
306	3196.000	LSE	11:06:30
479	3196.000	CHIX	11:06:30
293	3196.500	LSE	11:06:23
433	3196.500	BATE	11:06:23
59	3192.500	LSE	11:05:23
172	3192.500	LSE	11:05:23
140	3192.500	LSE	11:05:23
179	3192.000	LSE	11:05:23
110	3192.000	LSE	11:05:23
484	3192.500	BATE	11:05:23
113	3188.500	CHIX	11:03:12
254	3188.500	LSE	11:03:12
357	3188.500	CHIX	11:03:12
264	3191.000	LSE	11:01:54
270	3192.500	BATE	11:01:16
170	3192.500	BATE	11:01:16
123	3192.500	LSE	11:00:58
173	3192.500	LSE	11:00:58
285	3194.500	LSE	11:00:11
418	3194.500	CHIX	11:00:11
178	3195.000	BATE	10:59:36
90	3195.000	BATE	10:59:36
100	3195.000	BATE	10:59:36
65	3195.000	BATE	10:59:36
283	3195.000	LSE	10:59:36
316	3195.500	LSE	10:59:28

299	3193.500	LSE	10:57:30
450	3193.000	BATE	10:57:30
270	3193.500	LSE	10:57:05
423	3193.500	CHIX	10:56:00
289	3194.000	LSE	10:55:45
287	3195.000	LSE	10:54:14
192	3197.000	LSE	10:53:14
111	3197.000	LSE	10:53:14
304	3199.000	LSE	10:52:56
162	3199.000	CHIX	10:52:56
326	3199.000	CHIX	10:52:56
451	3199.000	BATE	10:52:56
303	3197.500	LSE	10:52:25
301	3197.000	LSE	10:50:41
73	3197.500	BATE	10:50:00
12	3197.500	BATE	10:50:00
332	3197.500	BATE	10:50:00
258	3198.500	LSE	10:49:29
307	3200.000	LSE	10:48:29
274	3200.500	LSE	10:48:25
449	3200.500	BATE	10:48:25
106	3201.000	CHIX	10:48:24
354	3201.000	CHIX	10:48:24
156	3197.500	LSE	10:47:41
128	3197.500	LSE	10:47:41
471	3198.500	BATE	10:46:17
253	3199.000	LSE	10:46:17
288	3199.500	LSE	10:45:51
100	3195.000	CHIX	10:45:01
229	3195.000	CHIX	10:45:01
34	3195.000	CHIX	10:45:01
305	3195.500	LSE	10:45:01
314	3196.000	LSE	10:44:28
409	3196.500	BATE	10:43:41
256	3196.500	LSE	10:43:41
125	3196.500	LSE	10:43:41
275	3196.500	CHIX	10:43:20
128	3196.500	CHIX	10:43:20
53	3196.500	CHIX	10:43:20
280	3192.000	LSE	10:41:32
414	3192.500	BATE	10:41:32
309	3191.500	LSE	10:40:05
347	3192.500	LSE	10:40:05
491	3193.000	BATE	10:40:05
366	3193.500	LSE	10:40:05
196	3190.500	LSE	10:38:24
452	3190.500	BATE	10:38:24
479	3190.500	CHIX	10:38:24

407	3176.000	CHIX	10:22:12
347	3175.500	BATE	10:21:56
49	3175.500	BATE	10:21:56
77	3175.500	BATE	10:21:56
301	3173.500	LSE	10:20:14
255	3174.000	LSE	10:19:31
303	3175.000	LSE	10:18:31
443	3175.000	BATE	10:18:14
277	3175.000	LSE	10:18:14
14	3175.000	LSE	10:18:14
305	3175.500	LSE	10:17:07
298	3176.500	LSE	10:17:07
491	3176.500	CHIX	10:17:07
109	3175.500	CHIX	10:16:35
287	3175.500	LSE	10:16:35
486	3175.500	BATE	10:16:35
299	3176.000	LSE	10:15:02
310	3180.000	LSE	10:14:18
259	3182.000	LSE	10:14:15
376	3182.000	BATE	10:14:15
41	3182.000	BATE	10:13:59
15	3180.500	BATE	10:13:01
473	3180.500	BATE	10:13:01
271	3181.000	LSE	10:12:59
350	3182.000	CHIX	10:12:37
98	3182.000	CHIX	10:12:37
313	3180.500	LSE	10:12:18
261	3183.500	LSE	10:11:26
257	3184.000	LSE	10:11:08
345	3184.000	LSE	10:10:11
478	3184.500	BATE	10:10:11
316	3185.500	LSE	10:10:10
448	3185.500	BATE	10:10:10
396	3185.500	CHIX	10:10:10
316	3181.500	LSE	10:07:37
261	3182.000	LSE	10:06:50
262	3184.000	LSE	10:06:19
454	3184.000	BATE	10:06:19
300	3186.000	LSE	10:05:56
443	3186.000	CHIX	10:05:56
296	3183.500	LSE	10:04:23
2	3183.500	BATE	10:04:23
412	3183.500	BATE	10:04:23
297	3183.500	LSE	10:03:48
270	3183.500	LSE	10:02:52
426	3183.500	CHIX	10:02:52
396	3183.500	BATE	10:02:52
288	3184.000	LSE	10:01:36

446	3194.500	BATE	09:42:43
264	3194.500	LSE	09:42:43
282	3196.000	LSE	09:41:08
304	3198.000	LSE	09:40:03
197	3201.000	LSE	09:38:58
113	3201.000	LSE	09:38:58
259	3202.500	LSE	09:38:57
423	3202.500	BATE	09:38:57
205	3203.000	CHIX	09:38:25
255	3203.000	CHIX	09:38:25
261	3203.000	LSE	09:38:25
30	3200.500	LSE	09:35:39
271	3200.500	LSE	09:35:39
491	3200.500	BATE	09:35:39
259	3201.000	LSE	09:34:49
294	3202.000	LSE	09:34:40
281	3199.500	LSE	09:33:24
477	3200.500	BATE	09:32:49
476	3202.000	CHIX	09:32:43
297	3203.500	LSE	09:32:42
313	3204.000	LSE	09:32:25
304	3206.500	LSE	09:31:25
50	3206.500	BATE	09:31:25
402	3206.500	BATE	09:31:25
277	3206.000	LSE	09:29:50
415	3206.500	CHIX	09:29:50
267	3207.000	LSE	09:29:45
399	3207.000	BATE	09:29:45
408	3207.500	LSE	09:29:22
427	3208.500	BATE	09:29:21
286	3209.000	LSE	09:26:14
158	3211.000	CHIX	09:25:44
46	3211.000	CHIX	09:25:44
59	3211.000	CHIX	09:25:44
229	3211.000	CHIX	09:25:44
250	3210.500	LSE	09:25:44
66	3210.500	LSE	09:25:44
486	3211.000	BATE	09:25:44
308	3213.000	LSE	09:24:30
298	3216.000	LSE	09:23:34
86	3220.000	BATE	09:22:33
261	3220.000	LSE	09:22:33
341	3220.000	BATE	09:22:33
447	3220.500	CHIX	09:22:03
307	3222.500	LSE	09:21:21
408	3223.500	BATE	09:21:21
295	3225.500	LSE	09:20:50
310	3228.000	LSE	09:19:57

389	3228.500	LSE	09:19:56
446	3230.500	BATE	09:19:26
470	3230.500	CHIX	09:19:26
342	3230.500	LSE	09:19:26
304	3229.000	LSE	09:17:04
110	3229.000	BATE	09:17:04
167	3229.000	BATE	09:17:04
120	3229.000	BATE	09:17:04
437	3229.500	BATE	09:17:04
310	3229.000	LSE	09:16:42
457	3229.000	CHIX	09:16:42
281	3222.000	BATE	09:15:21
254	3222.000	LSE	09:15:21
280	3222.500	LSE	09:14:58
296	3222.000	LSE	09:14:20
295	3213.500	CHIX	09:12:13
420	3213.500	BATE	09:12:13
137	3213.500	CHIX	09:12:13
46	3211.500	LSE	09:11:29
269	3211.500	LSE	09:11:29
416	3212.500	BATE	09:11:29
311	3212.500	LSE	09:11:29
304	3209.500	LSE	09:10:06
254	3209.500	LSE	09:09:20
285	3210.000	LSE	09:09:19
240	3210.000	CHIX	09:09:19
253	3210.000	CHIX	09:09:19
6	3210.000	BATE	09:09:19
463	3210.000	BATE	09:09:19
301	3210.000	LSE	09:07:45
420	3212.000	BATE	09:07:00
275	3212.000	LSE	09:07:00
10	3212.000	BATE	09:07:00
418	3217.000	BATE	09:06:19
104	3220.000	LSE	09:06:04
105	3220.000	LSE	09:06:04
103	3220.000	LSE	09:06:04
325	3220.000	BATE	09:06:04
50	3220.000	BATE	09:06:04
299	3220.500	LSE	09:06:04
24	3220.000	BATE	09:06:04
460	3220.000	CHIX	09:06:04
297	3221.000	LSE	09:05:55
301	3218.500	LSE	09:05:13
299	3213.500	LSE	09:04:13
412	3213.500	CHIX	09:03:51
273	3213.000	LSE	09:03:08
439	3212.000	BATE	09:02:15

271	3212.000	LSE	09:02:14
290	3212.000	LSE	09:02:14
281	3214.000	LSE	09:01:40
449	3214.500	CHIX	09:01:40
483	3211.000	BATE	09:00:55
315	3210.500	LSE	09:00:08
306	3213.000	LSE	08:59:21
475	3213.500	BATE	08:59:21
95	3217.000	CHIX	08:58:20
325	3217.000	CHIX	08:58:20
290	3221.000	LSE	08:58:01
38	3225.000	BATE	08:57:24
400	3225.000	BATE	08:57:24
290	3223.500	LSE	08:57:03
273	3230.000	LSE	08:55:58
405	3230.000	CHIX	08:55:58
307	3230.500	LSE	08:55:53
449	3231.000	BATE	08:55:52
280	3233.500	LSE	08:54:47
17	3234.500	LSE	08:54:30
252	3234.500	LSE	08:54:30
256	3235.000	LSE	08:54:30
412	3235.000	CHIX	08:54:30
443	3235.000	BATE	08:54:30
296	3232.000	LSE	08:52:06
225	3233.000	LSE	08:52:02
129	3233.000	LSE	08:52:02
439	3233.000	BATE	08:52:02
54	3233.000	BATE	08:52:02
475	3233.500	LSE	08:52:02
510	3233.500	BATE	08:52:02
409	3233.500	CHIX	08:52:02
295	3223.500	LSE	08:49:40
446	3223.500	BATE	08:49:40
48	3219.500	BATE	08:49:04
316	3220.000	LSE	08:48:31
303	3221.500	LSE	08:48:25
135	3219.500	CHIX	08:47:50
307	3219.500	CHIX	08:47:50
267	3220.000	LSE	08:47:50
266	3215.000	LSE	08:46:30
480	3215.000	BATE	08:46:30
10	3215.000	BATE	08:46:30
306	3216.500	BATE	08:44:20
118	3216.500	BATE	08:44:20
444	3216.000	CHIX	08:43:38
275	3222.500	LSE	08:42:19
438	3223.000	BATE	08:41:47

314	3225.000	LSE	08:41:30
291	3227.500	LSE	08:40:59
108	3227.500	LSE	08:40:35
191	3227.500	LSE	08:40:35
270	3227.000	LSE	08:40:06
484	3223.500	CHIX	08:39:14
448	3224.000	BATE	08:39:06
261	3226.000	LSE	08:39:02
279	3227.000	LSE	08:39:01
265	3228.500	LSE	08:37:55
269	3232.500	LSE	08:37:38
145	3234.000	BATE	08:37:37
301	3234.000	BATE	08:37:37
260	3234.500	LSE	08:37:37
257	3235.000	LSE	08:37:14
326	3234.000	LSE	08:37:02
303	3234.000	LSE	08:36:49
442	3233.500	BATE	08:36:22
425	3234.000	BATE	08:36:22
479	3234.000	CHIX	08:36:22
300	3234.000	LSE	08:36:03
289	3234.500	LSE	08:36:03
301	3233.500	LSE	08:34:27
294	3231.000	LSE	08:33:14
468	3233.000	CHIX	08:32:37
303	3234.500	LSE	08:32:32
280	3236.500	LSE	08:32:31
459	3237.500	BATE	08:32:01
282	3238.000	LSE	08:31:50
462	3238.000	BATE	08:31:50
255	3234.000	LSE	08:30:52
109	3235.500	LSE	08:30:34
196	3235.500	LSE	08:30:34
262	3237.000	LSE	08:30:34
449	3236.500	BATE	08:30:34
433	3237.000	CHIX	08:30:34
134	3235.500	CHIX	08:29:37
272	3240.000	LSE	08:27:55
289	3242.500	LSE	08:27:00
81	3247.500	BATE	08:26:21
366	3247.500	BATE	08:26:21
289	3248.500	LSE	08:26:21
99	3251.000	LSE	08:25:57
161	3251.000	LSE	08:25:56
23	3251.000	LSE	08:25:52
349	3252.000	LSE	08:25:46
487	3252.500	CHIX	08:25:46
287	3253.500	LSE	08:25:24

362	3254.000	BATE	08:25:15
103	3254.000	BATE	08:25:15
259	3254.500	LSE	08:25:15
275	3254.500	LSE	08:25:15
310	3250.500	LSE	08:23:40
403	3257.500	CHIX	08:23:13
308	3258.000	LSE	08:23:13
300	3258.500	BATE	08:23:13
115	3258.500	BATE	08:23:13
125	3260.000	BATE	08:23:11
349	3260.000	BATE	08:23:11
312	3259.000	LSE	08:23:11
308	3259.500	LSE	08:22:49
225	3259.500	LSE	08:21:44
55	3259.500	LSE	08:21:44
488	3260.000	BATE	08:21:44
295	3260.000	BATE	08:21:44
188	3260.000	BATE	08:21:44
449	3262.000	CHIX	08:21:34
264	3247.000	LSE	08:19:24
430	3249.000	CHIX	08:19:05
315	3250.000	LSE	08:19:05
299	3249.500	LSE	08:17:35
320	3241.500	BATE	08:16:17
95	3241.500	BATE	08:16:17
293	3242.000	LSE	08:16:06
361	3243.000	LSE	08:16:01
265	3245.000	LSE	08:15:47
470	3245.000	BATE	08:15:47
421	3244.500	CHIX	08:15:12
186	3240.000	CHIX	08:14:49
176	3240.000	BATE	08:14:41
90	3238.000	LSE	08:12:39
163	3238.000	LSE	08:12:33
268	3245.500	BATE	08:11:58
208	3245.500	BATE	08:11:58
306	3245.500	LSE	08:11:58
286	3249.500	LSE	08:11:12
431	3251.000	BATE	08:11:05
79	3254.000	CHIX	08:10:52
257	3254.000	CHIX	08:10:52
154	3254.000	CHIX	08:10:47
292	3255.000	LSE	08:10:21
259	3256.000	LSE	08:10:21
70	3254.500	LSE	08:09:41
237	3254.500	LSE	08:09:41
291	3257.000	LSE	08:09:10
311	3260.500	LSE	08:08:45