British American Tobacco p.l.c 6-K, filed Mar 9, 2022

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

6-K 2022-03-09 For: 2022-03-09

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on March 9, 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 9, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	08 March 2022
Number of ordinary shares of 25 pence each purchased:	350,000
Highest price paid per share (pence):	2983.50p
Lowest price paid per share (pence):	2939.00p
Volume weighted average price paid per share (pence):	2963.9173p

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	08/03/2022	250,000	2,963.8550	LSE
British American Tobacco p.l.c.	GB0002875804	08/03/2022	60,000	2,964.0769	CHIX
British American Tobacco p.l.c.	GB0002875804	08/03/2022	40,000	2,964.0671	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
66	2973.000	CHIX	16:24:02
74	2972.000	BATE	16:23:43
99	2972.500	CHIX	16:23:41
563	2972.000	LSE	16:23:32
49	2973.500	BATE	16:23:25
60	2973.500	BATE	16:23:25
92	2974.000	CHIX	16:23:20
425	2973.000	LSE	16:23:12
94	2972.500	CHIX	16:22:59
67	2973.000	LSE	16:22:55
249	2973.000	BATE	16:22:55
553	2973.000	LSE	16:22:55
67	2973.000	LSE	16:22:55
97	2972.000	CHIX	16:22:46
12	2972.000	CHIX	16:22:46
76	2972.000	CHIX	16:22:38
87	2973.000	CHIX	16:22:29
793	2972.500	LSE	16:22:29
51	2975.500	BATE	16:21:48
72	2975.500	BATE	16:21:48
122	2975.500	BATE	16:21:48
92	2975.500	CHIX	16:21:48
718	2975.500	LSE	16:21:48
4	2976.000	CHIX	16:21:41
78	2976.000	CHIX	16:21:41
38	2976.000	CHIX	16:21:35
17	2976.000	CHIX	16:21:34
45	2976.000	CHIX	16:21:34
85	2975.500	CHIX	16:20:59
21	2975.500	CHIX	16:20:59
116	2975.500	BATE	16:20:39
647	2975.500	LSE	16:20:39
85	2975.500	CHIX	16:20:39
41	2976.500	CHIX	16:20:30
114	2976.000	BATE	16:20:17
16	2976.000	LSE	16:20:17
628	2976.000	LSE	16:20:17
26	2976.500	CHIX	16:20:05
63	2976.000	CHIX	16:19:43
23	2976.000	CHIX	16:19:43
106	2976.500	BATE	16:19:42
86	2977.000	CHIX	16:19:42

96	2976.500	CHIX	16:13:58
242	2976.500	BATE	16:13:58
21	2977.500	CHIX	16:13:53
790	2976.500	LSE	16:13:34
90	2976.500	CHIX	16:13:34
101	2976.500	CHIX	16:13:34
536	2977.000	LSE	16:13:31
213	2977.000	LSE	16:13:31
76	2973.000	CHIX	16:12:32
88	2973.500	CHIX	16:12:31
171	2973.500	BATE	16:12:31
3	2973.500	BATE	16:12:27
2	2972.500	CHIX	16:12:00
80	2972.500	CHIX	16:11:54
747	2972.000	LSE	16:11:49
203	2971.000	CHIX	16:11:23
116	2967.000	BATE	16:10:28
604	2967.500	LSE	16:10:23
148	2967.500	LSE	16:10:23
46	2967.500	LSE	16:10:23
106	2966.500	BATE	16:09:52
623	2967.500	LSE	16:09:52
144	2967.500	LSE	16:09:52
89	2967.500	CHIX	16:09:52
91	2968.000	CHIX	16:09:45
25	2966.000	BATE	16:09:02
53	2966.500	BATE	16:09:02
57	2966.500	BATE	16:09:02
96	2967.500	CHIX	16:09:01
89	2966.500	CHIX	16:09:01
72	2967.500	BATE	16:08:59
29	2967.500	BATE	16:08:59
749	2967.500	LSE	16:08:58
82	2967.500	CHIX	16:08:32
81	2967.500	CHIX	16:08:32
671	2966.000	LSE	16:07:34
69	2967.000	CHIX	16:07:26
26	2967.000	CHIX	16:07:26
296	2967.500	LSE	16:07:26
83	2967.500	CHIX	16:07:26
488	2967.500	LSE	16:06:50
93	2967.500	CHIX	16:06:33
124	2968.000	BATE	16:06:32
126	2968.000	BATE	16:05:59
84	2968.500	CHIX	16:05:55
719	2968.500	LSE	16:05:54
87	2969.000	CHIX	16:05:54

91	2969.500	CHIX	16:05:54
5	2969.000	CHIX	16:05:54
900	2969.000	LSE	16:05:43
115	2969.000	BATE	16:05:43
120	2969.000	BATE	16:05:43
90	2969.000	CHIX	16:05:38
89	2969.500	CHIX	16:05:26
90	2966.500	CHIX	16:04:48
70	2966.000	CHIX	16:04:16
21	2966.000	CHIX	16:04:16
730	2965.500	LSE	16:04:07
115	2962.000	BATE	16:03:03
100	2962.000	BATE	16:03:03
95	2962.500	CHIX	16:03:03
727	2963.000	LSE	16:03:03
93	2963.500	CHIX	16:03:02
80	2963.500	CHIX	16:02:27
120	2964.000	BATE	16:02:27
194	2964.000	BATE	16:02:27
611	2964.500	LSE	16:02:26
184	2964.500	LSE	16:02:26
92	2964.500	CHIX	16:02:26
91	2964.500	CHIX	16:02:10
649	2962.000	LSE	16:01:26
89	2962.000	CHIX	16:01:26
35	2961.000	CHIX	16:01:00
12	2961.500	BATE	16:00:39
105	2961.500	BATE	16:00:39
88	2961.500	CHIX	16:00:39
90	2962.000	CHIX	16:00:30
99	2963.000	CHIX	16:00:30
114	2962.000	BATE	16:00:07
87	2963.000	CHIX	16:00:01
762	2963.000	LSE	16:00:01
214	2964.000	BATE	16:00:00
97	2962.500	CHIX	15:59:35
646	2962.000	LSE	15:59:35
16	2962.000	LSE	15:59:35
122	2961.500	CHIX	15:58:39
3	2962.000	LSE	15:58:26
651	2962.000	LSE	15:58:26
96	2963.000	CHIX	15:58:23
98	2962.500	CHIX	15:58:18
780	2960.000	LSE	15:57:11
90	2961.000	CHIX	15:56:59
115	2961.500	BATE	15:56:44
99	2961.500	CHIX	15:56:44

15	2964.000	BATE	15:56:11
100	2964.000	BATE	15:56:11
592	2964.000	LSE	15:56:11
200	2964.000	LSE	15:56:11
22	2964.500	BATE	15:56:11
55	2964.500	BATE	15:56:11
38	2964.500	BATE	15:56:11
73	2965.000	CHIX	15:56:07
13	2965.000	CHIX	15:56:07
7	2965.000	CHIX	15:56:07
80	2965.000	CHIX	15:56:07
80	2966.000	CHIX	15:55:52
84	2966.500	CHIX	15:55:43
700	2966.500	LSE	15:55:43
86	2965.000	CHIX	15:54:28
105	2965.500	BATE	15:54:27
86	2965.500	CHIX	15:54:27
109	2965.500	BATE	15:54:27
764	2965.500	LSE	15:54:27
81	2966.000	CHIX	15:53:40
87	2966.000	CHIX	15:53:40
688	2966.000	LSE	15:53:34
81	2965.000	CHIX	15:52:39
91	2965.000	CHIX	15:52:39
84	2965.000	CHIX	15:52:39
121	2965.000	BATE	15:52:39
706	2965.500	LSE	15:52:12
103	2965.000	BATE	15:51:24
87	2965.000	CHIX	15:51:24
88	2965.500	BATE	15:51:06
98	2966.000	CHIX	15:51:06
30	2965.500	BATE	15:51:06
714	2966.000	LSE	15:51:00
138	2965.500	CHIX	15:50:26
110	2965.500	BATE	15:50:26
83	2966.000	CHIX	15:50:23
269	2965.500	LSE	15:50:13
346	2965.500	LSE	15:50:13
55	2965.500	LSE	15:50:13
96	2964.500	BATE	15:49:14
34	2964.500	BATE	15:49:14
19	2964.500	BATE	15:49:14
78	2964.500	LSE	15:49:14
260	2964.500	LSE	15:49:14
314	2964.500	LSE	15:49:14
97	2966.000	CHIX	15:48:59
95	2966.000	CHIX	15:48:24

89	2966.000	CHIX	15:48:17
124	2966.000	LSE	15:48:14
300	2966.000	LSE	15:48:14
294	2966.000	LSE	15:48:14
95	2966.500	CHIX	15:48:13
1	2967.000	CHIX	15:47:50
105	2967.000	BATE	15:47:19
440	2967.500	LSE	15:47:11
300	2967.500	LSE	15:47:11
98	2968.500	CHIX	15:47:05
123	2969.500	BATE	15:46:46
96	2969.500	CHIX	15:46:46
111	2970.000	BATE	15:46:40
92	2970.500	CHIX	15:46:40
681	2971.000	LSE	15:46:40
81	2968.500	CHIX	15:46:11
89	2968.500	CHIX	15:45:36
699	2968.500	LSE	15:45:36
8	2969.000	CHIX	15:45:19
39	2968.000	BATE	15:44:50
33	2968.000	BATE	15:44:50
39	2968.000	BATE	15:44:50
61	2968.500	CHIX	15:44:37
36	2968.500	CHIX	15:44:37
731	2969.000	LSE	15:44:35
122	2969.000	BATE	15:44:13
125	2969.500	BATE	15:44:11
146	2970.500	CHIX	15:44:11
476	2970.000	LSE	15:43:42
302	2970.000	LSE	15:43:42
3	2969.500	BATE	15:43:15
29	2969.500	BATE	15:43:15
16	2969.500	BATE	15:43:14
54	2969.500	BATE	15:43:14
92	2970.000	CHIX	15:43:14
91	2970.500	CHIX	15:43:12
83	2971.500	CHIX	15:43:05
24	2971.500	CHIX	15:43:05
97	2971.500	CHIX	15:43:02
2	2971.500	LSE	15:43:02
769	2971.500	LSE	15:43:02
86	2970.000	CHIX	15:42:07
93	2970.500	CHIX	15:42:07
794	2968.000	LSE	15:41:15
108	2968.000	BATE	15:41:15
102	2972.500	BATE	15:40:33
87	2973.000	CHIX	15:40:33

17	2961.500	BATE	15:32:06
56	2961.500	BATE	15:32:06
94	2962.000	CHIX	15:32:04
91	2962.500	CHIX	15:32:00
732	2962.500	LSE	15:31:11
86	2963.500	CHIX	15:31:09
123	2964.000	BATE	15:31:07
83	2964.000	CHIX	15:31:07
124	2964.500	BATE	15:31:06
90	2964.500	CHIX	15:30:48
313	2967.000	LSE	15:30:30
52	2967.000	LSE	15:30:30
326	2967.000	LSE	15:30:30
128	2961.500	CHIX	15:30:02
98	2961.500	BATE	15:30:02
98	2962.500	CHIX	15:29:55
116	2963.000	BATE	15:29:37
644	2963.000	LSE	15:29:37
84	2963.000	CHIX	15:29:30
776	2961.500	LSE	15:28:49
75	2960.000	CHIX	15:28:14
23	2960.000	CHIX	15:28:14
146	2960.000	BATE	15:28:14
91	2960.000	CHIX	15:28:14
662	2959.500	LSE	15:27:34
92	2957.500	CHIX	15:26:51
24	2958.000	BATE	15:26:49
29	2958.000	BATE	15:26:49
77	2958.000	CHIX	15:26:49
89	2958.000	BATE	15:26:49
21	2958.000	CHIX	15:26:49
384	2960.000	LSE	15:26:15
310	2960.000	LSE	15:26:15
91	2960.000	CHIX	15:26:14
87	2960.000	CHIX	15:25:56
669	2960.500	LSE	15:25:27
99	2961.500	CHIX	15:24:53
109	2962.000	BATE	15:24:51
723	2962.500	LSE	15:24:38
98	2963.500	CHIX	15:24:18
80	2965.000	CHIX	15:24:16
92	2965.000	CHIX	15:24:16
110	2965.000	BATE	15:24:16
92	2965.500	CHIX	15:24:12
97	2965.500	BATE	15:24:10
26	2965.500	BATE	15:24:10
102	2965.500	BATE	15:24:10

108	2965.500	CHIX	15:23:51
137	2965.500	LSE	15:23:50
619	2965.500	LSE	15:23:49
147	2959.500	CHIX	15:22:51
618	2959.500	LSE	15:22:51
390	2959.500	LSE	15:22:12
140	2959.500	LSE	15:22:12
183	2959.500	LSE	15:22:12
82	2959.500	CHIX	15:21:21
726	2960.500	LSE	15:21:08
6	2962.000	BATE	15:20:39
110	2962.000	BATE	15:20:37
97	2963.500	CHIX	15:20:35
122	2965.000	BATE	15:20:11
96	2965.000	CHIX	15:20:11
85	2965.000	CHIX	15:20:11
119	2965.500	BATE	15:20:11
11	2966.000	CHIX	15:20:11
47	2966.000	LSE	15:20:08
669	2966.000	LSE	15:20:08
80	2966.000	CHIX	15:20:08
98	2966.000	CHIX	15:19:42
712	2966.500	LSE	15:19:17
686	2963.500	LSE	15:18:18
95	2966.000	CHIX	15:18:03
50	2966.000	CHIX	15:18:03
94	2966.000	CHIX	15:18:03
118	2966.000	BATE	15:18:02
102	2966.000	BATE	15:18:02
99	2966.500	CHIX	15:18:02
667	2967.000	LSE	15:18:02
102	2966.500	BATE	15:18:02
119	2966.500	BATE	15:17:47
91	2966.000	CHIX	15:17:21
85	2966.000	CHIX	15:17:21
87	2966.500	CHIX	15:16:54
702	2966.500	LSE	15:16:54
87	2966.500	CHIX	15:16:37
679	2965.500	LSE	15:16:09
82	2965.500	LSE	15:16:09
88	2962.000	CHIX	15:15:33
101	2962.500	BATE	15:14:44
801	2962.500	LSE	15:14:44
99	2963.500	CHIX	15:14:33
122	2964.000	BATE	15:14:32
93	2964.500	CHIX	15:14:20
81	2964.500	CHIX	15:14:01

106	2965.000	BATE	15:13:59
116	2965.500	BATE	15:13:59
747	2966.000	LSE	15:13:56
85	2966.000	CHIX	15:13:56
12	2966.500	CHIX	15:13:56
81	2966.500	CHIX	15:13:56
58	2962.500	BATE	15:13:04
675	2962.500	LSE	15:13:04
135	2962.500	BATE	15:13:04
89	2962.500	CHIX	15:13:04
103	2963.000	CHIX	15:13:02
266	2960.500	LSE	15:12:19
454	2960.500	LSE	15:12:19
136	2957.500	CHIX	15:11:42
705	2958.500	LSE	15:10:32
88	2959.000	CHIX	15:10:32
80	2959.000	CHIX	15:10:32
2	2960.500	BATE	15:09:48
101	2960.500	BATE	15:09:48
86	2961.000	CHIX	15:09:48
7	2961.000	LSE	15:09:46
501	2961.000	LSE	15:09:46
86	2961.000	LSE	15:09:43
101	2961.000	LSE	15:09:42
120	2961.500	CHIX	15:09:37
112	2962.000	BATE	15:09:32
94	2963.000	CHIX	15:09:18
718	2963.000	LSE	15:09:18
20	2962.500	BATE	15:08:16
12	2962.500	BATE	15:08:16
62	2962.500	BATE	15:08:16
19	2962.500	BATE	15:08:16
80	2963.000	CHIX	15:08:13
119	2963.000	BATE	15:08:13
95	2963.000	CHIX	15:08:13
731	2963.500	LSE	15:08:09
79	2964.000	CHIX	15:08:02
565	2964.000	LSE	15:07:00
126	2964.000	LSE	15:07:00
90	2963.500	CHIX	15:07:00
89	2964.000	CHIX	15:07:00
73	2964.500	BATE	15:06:17
16	2964.500	BATE	15:06:17
26	2964.500	BATE	15:06:17
113	2965.000	BATE	15:06:17
31	2965.500	BATE	15:06:17
88	2965.500	BATE	15:06:17

3	2966.000	CHIX	15:00:01
85	2966.000	CHIX	15:00:01
119	2966.000	CHIX	15:00:01
77	2966.000	LSE	15:00:01
300	2966.000	LSE	15:00:01
186	2966.000	LSE	14:59:59
101	2966.000	CHIX	14:59:59
78	2966.000	LSE	14:59:50
90	2967.000	CHIX	14:59:49
55	2963.000	CHIX	14:59:09
20	2963.000	CHIX	14:59:09
450	2962.500	LSE	14:58:51
548	2962.000	LSE	14:58:23
110	2962.000	BATE	14:58:23
89	2962.000	CHIX	14:58:23
81	2962.000	CHIX	14:58:23
131	2962.000	LSE	14:58:23
106	2962.500	BATE	14:58:19
122	2963.000	BATE	14:58:18
47	2961.500	CHIX	14:57:54
337	2961.500	LSE	14:57:53
323	2962.000	LSE	14:57:52
342	2962.000	LSE	14:57:52
98	2962.000	CHIX	14:57:52
34	2963.000	CHIX	14:57:51
54	2963.000	CHIX	14:57:51
6	2957.000	CHIX	14:56:43
6	2958.000	LSE	14:56:43
59	2958.000	LSE	14:56:43
50	2958.000	LSE	14:56:42
250	2958.000	LSE	14:56:42
413	2958.000	LSE	14:56:39
98	2958.000	LSE	14:56:39
300	2958.000	LSE	14:56:34
300	2958.000	LSE	14:56:34
93	2957.000	CHIX	14:55:47
110	2958.500	BATE	14:55:38
86	2958.500	CHIX	14:55:38
5	2958.500	CHIX	14:55:38
4	2958.500	BATE	14:55:38
124	2958.500	BATE	14:55:37
93	2958.500	CHIX	14:55:37
80	2958.500	CHIX	14:55:37
505	2959.500	LSE	14:55:26
101	2959.500	LSE	14:55:23
129	2959.500	LSE	14:55:20
112	2958.500	BATE	14:54:46

190	2964.000	LSE	14:49:14
163	2959.500	LSE	14:48:26
95	2959.500	CHIX	14:48:26
250	2959.500	LSE	14:48:26
250	2959.500	LSE	14:48:26
87	2959.500	CHIX	14:48:26
43	2959.500	LSE	14:48:26
104	2960.000	CHIX	14:48:25
71	2960.000	BATE	14:47:42
43	2960.000	BATE	14:47:42
4	2960.000	BATE	14:47:42
102	2960.000	BATE	14:47:42
50	2960.500	BATE	14:47:42
72	2960.500	BATE	14:47:42
116	2961.000	LSE	14:47:42
564	2961.000	LSE	14:47:42
50	2961.000	LSE	14:47:36
50	2961.000	LSE	14:47:36
7	2961.000	LSE	14:47:36
92	2961.500	CHIX	14:47:13
58	2961.500	CHIX	14:47:13
38	2961.500	CHIX	14:47:13
21	2964.000	CHIX	14:46:48
67	2964.000	CHIX	14:46:48
2	2964.000	CHIX	14:46:48
126	2964.500	CHIX	14:46:47
305	2965.000	LSE	14:46:45
242	2965.000	LSE	14:46:45
200	2965.000	LSE	14:46:45
704	2965.500	LSE	14:46:44
101	2963.000	BATE	14:46:06
2	2963.000	BATE	14:46:06
115	2963.000	BATE	14:46:06
112	2963.000	BATE	14:46:06
89	2963.500	CHIX	14:46:06
88	2964.000	CHIX	14:45:59
701	2964.500	LSE	14:45:58
111	2963.500	LSE	14:45:31
96	2962.500	BATE	14:45:13
82	2963.500	CHIX	14:45:07
31	2965.000	CHIX	14:45:01
63	2965.000	CHIX	14:45:01
42	2965.500	BATE	14:45:01
71	2965.500	BATE	14:45:01
651	2967.000	LSE	14:44:37
173	2967.500	CHIX	14:44:37
118	2967.000	BATE	14:44:37

619	2976.000	LSE	14:39:08
727	2976.500	LSE	14:39:07
98	2974.500	CHIX	14:38:27
82	2974.500	CHIX	14:38:27
131	2975.000	LSE	14:38:24
73	2975.000	LSE	14:38:24
90	2977.000	CHIX	14:38:05
675	2977.500	LSE	14:38:05
64	2977.500	BATE	14:38:05
15	2977.500	BATE	14:38:05
31	2977.500	BATE	14:38:05
14	2977.500	BATE	14:38:05
1	2979.500	CHIX	14:37:46
210	2979.500	CHIX	14:37:45
791	2980.000	LSE	14:37:45
102	2979.500	BATE	14:37:05
97	2980.000	CHIX	14:37:03
20	2980.500	CHIX	14:37:01
416	2980.500	LSE	14:37:00
266	2980.500	LSE	14:37:00
91	2982.500	CHIX	14:36:41
104	2982.500	CHIX	14:36:41
108	2982.500	BATE	14:36:41
87	2983.000	CHIX	14:36:41
33	2983.000	CHIX	14:36:41
52	2983.000	CHIX	14:36:41
801	2983.000	LSE	14:36:41
29	2983.500	CHIX	14:36:27
767	2982.000	LSE	14:36:02
216	2979.500	LSE	14:35:23
542	2979.500	LSE	14:35:23
1	2979.500	BATE	14:35:23
113	2979.500	BATE	14:35:23
88	2979.500	CHIX	14:35:23
84	2980.000	CHIX	14:35:23
94	2980.000	CHIX	14:35:23
763	2981.500	LSE	14:35:20
14	2981.500	CHIX	14:35:01
23	2981.500	CHIX	14:35:01
14	2981.000	CHIX	14:34:58
104	2980.000	CHIX	14:34:35
106	2980.000	BATE	14:34:35
118	2980.000	BATE	14:34:35
117	2980.000	BATE	14:34:35
788	2980.000	LSE	14:34:35
777	2981.000	LSE	14:34:19
224	2981.500	CHIX	14:34:15

84	2958.500	CHIX	13:32:17
120	2958.500	BATE	13:31:25
727	2958.500	LSE	13:31:25
462	2952.000	LSE	13:30:02
86	2952.000	CHIX	13:30:02
85	2952.000	LSE	13:29:49
88	2952.000	LSE	13:29:47
43	2952.000	LSE	13:29:42
42	2952.500	CHIX	13:29:40
96	2952.500	CHIX	13:29:36
118	2951.500	BATE	13:28:30
82	2951.500	CHIX	13:26:39
18	2952.000	CHIX	13:26:39
100	2952.000	CHIX	13:26:39
12	2952.000	BATE	13:26:39
97	2952.000	BATE	13:26:39
721	2952.000	LSE	13:26:39
16	2952.000	LSE	13:26:39
87	2952.000	CHIX	13:24:57
106	2952.500	BATE	13:24:12
773	2952.500	LSE	13:24:12
92	2952.500	CHIX	13:22:34
88	2953.000	CHIX	13:20:59
123	2957.000	BATE	13:19:44
122	2957.000	BATE	13:19:44
798	2957.000	LSE	13:19:44
42	2957.500	CHIX	13:19:36
101	2957.500	CHIX	13:19:36
87	2958.000	CHIX	13:18:11
799	2959.500	LSE	13:17:15
91	2957.000	CHIX	13:16:10
121	2957.000	BATE	13:14:45
84	2957.000	CHIX	13:14:45
81	2957.500	CHIX	13:14:29
775	2958.500	LSE	13:14:06
75	2956.500	CHIX	13:13:21
439	2955.500	LSE	13:12:06
85	2955.500	LSE	13:12:06
82	2955.500	LSE	13:12:05
86	2955.500	LSE	13:11:54

51	2956.500	LSE	11:16:44
636	2956.500	LSE	11:16:41
86	2954.000	CHIX	11:15:28
93	2954.500	BATE	11:15:26
24	2954.500	BATE	11:15:26
160	2956.000	CHIX	11:15:02
71	2954.000	CHIX	11:14:03
37	2954.500	LSE	11:13:23
250	2954.500	LSE	11:13:23
78	2954.500	LSE	11:13:23
192	2954.500	LSE	11:13:23
200	2954.500	LSE	11:13:23
106	2953.000	BATE	11:12:56
11	2953.000	BATE	11:12:56
106	2953.000	BATE	11:12:47
146	2953.500	CHIX	11:12:47
773	2954.000	LSE	11:12:16
87	2949.000	CHIX	11:08:56
79	2949.500	LSE	11:08:56
712	2949.500	LSE	11:08:28
122	2950.000	BATE	11:08:28
98	2950.000	CHIX	11:08:28
106	2950.000	CHIX	11:08:28
102	2950.000	BATE	11:08:28
32	2950.500	CHIX	11:08:24
51	2950.500	CHIX	11:08:12
650	2950.000	LSE	11:06:51
15	2949.000	CHIX	11:06:05
116	2949.500	BATE	11:06:00
85	2951.000	CHIX	11:04:50
718	2951.000	LSE	11:04:50
61	2948.500	BATE	11:02:20
57	2948.500	BATE	11:02:20
80	2949.000	CHIX	11:02:17
96	2949.000	CHIX	11:02:17
784	2949.500	LSE	11:02:09
109	2949.500	BATE	11:00:07
13	2952.000	CHIX	11:00:00
72	2952.000	CHIX	11:00:00
701	2952.000	LSE	11:00:00

178	2955.000	LSE	10:55:19
245	2955.000	LSE	10:55:18
123	2956.500	BATE	10:53:11
76	2957.000	CHIX	10:53:08
11	2957.000	CHIX	10:53:08
34	2958.000	CHIX	10:53:08
49	2958.000	CHIX	10:53:08
83	2959.000	CHIX	10:52:28
122	2959.000	BATE	10:51:42
42	2959.500	LSE	10:51:34
221	2959.500	LSE	10:51:34
62	2959.500	LSE	10:51:34
452	2959.500	LSE	10:51:34
84	2958.500	BATE	10:50:04
258	2958.000	LSE	10:49:04
201	2958.000	LSE	10:49:04
250	2958.000	LSE	10:49:04
95	2958.000	CHIX	10:49:04
94	2958.000	CHIX	10:49:04
128	2958.000	CHIX	10:49:04
715	2955.000	LSE	10:46:39
118	2950.500	BATE	10:45:44
110	2950.500	BATE	10:45:44
17	2948.500	CHIX	10:44:27
73	2948.500	CHIX	10:44:27
84	2949.000	CHIX	10:44:17
106	2950.500	LSE	10:43:55
618	2950.500	LSE	10:43:55
117	2948.500	BATE	10:42:29
88	2948.500	CHIX	10:42:29
678	2949.000	LSE	10:42:18
89	2949.500	CHIX	10:42:01
1	2949.000	CHIX	10:42:01
108	2950.000	BATE	10:39:40
87	2951.500	CHIX	10:39:05
109	2952.500	BATE	10:38:59
96	2952.500	CHIX	10:38:59
319	2953.000	LSE	10:38:42
446	2953.000	LSE	10:38:41
110	2952.500	BATE	10:37:28

117	2950.000	BATE	10:32:22
96	2953.000	CHIX	10:31:10
122	2955.500	BATE	10:30:11
89	2955.500	CHIX	10:30:11
113	2956.000	BATE	10:29:53
118	2956.000	BATE	10:29:53
250	2956.500	LSE	10:29:51
250	2956.500	LSE	10:29:51
232	2956.500	LSE	10:29:51
84	2952.000	CHIX	10:28:23
84	2952.000	CHIX	10:28:23
77	2952.000	CHIX	10:28:23
14	2952.000	CHIX	10:28:23
3	2952.000	CHIX	10:28:23
40	2952.500	BATE	10:28:18
678	2952.000	LSE	10:28:09
96	2952.000	CHIX	10:26:48
90	2953.000	CHIX	10:26:37
660	2953.000	LSE	10:26:37
89	2943.000	CHIX	10:22:24
757	2944.500	LSE	10:22:18
102	2944.500	BATE	10:21:50
89	2945.000	CHIX	10:21:50
121	2945.500	BATE	10:21:49
90	2945.500	CHIX	10:21:49
91	2946.000	CHIX	10:21:49
797	2940.500	LSE	10:19:33
118	2941.000	BATE	10:18:47
95	2944.500	CHIX	10:18:19
86	2946.000	CHIX	10:18:00
84	2946.000	CHIX	10:18:00
1	2946.500	LSE	10:18:00
788	2946.500	LSE	10:18:00
94	2944.000	LSE	10:16:49
22	2944.000	LSE	10:16:44
22	2944.000	LSE	10:16:44
15	2944.000	LSE	10:16:44
17	2940.500	BATE	10:16:04
107	2940.500	BATE	10:15:43
90	2945.000	CHIX	10:15:09

645	2982.000	LSE	14:34:02
115	2982.000	BATE	14:34:02
34	2983.000	BATE	14:33:58
100	2983.000	BATE	14:33:58
111	2982.500	BATE	14:33:58
486	2982.500	LSE	14:33:58
425	2982.500	LSE	14:33:56
27	2983.000	CHIX	14:33:56
100	2983.500	BATE	14:33:56
299	2983.000	CHIX	14:33:56
950	2983.000	LSE	14:33:56
83	2983.000	CHIX	14:33:56
80	2983.000	CHIX	14:33:43
158	2980.000	BATE	14:33:10
1	2980.000	CHIX	14:33:05
22	2979.500	CHIX	14:32:53
114	2979.500	CHIX	14:32:53
34	2979.500	CHIX	14:32:47
28	2979.500	LSE	14:32:41
700	2979.500	LSE	14:32:41
166	2979.500	CHIX	14:32:41
732	2980.000	LSE	14:32:38
121	2980.000	BATE	14:32:38
24	2980.000	CHIX	14:32:13
45	2980.000	CHIX	14:32:04
26	2980.000	CHIX	14:32:04
68	2980.000	CHIX	14:32:04
81	2981.000	CHIX	14:31:56
105	2981.000	CHIX	14:31:56
635	2981.000	LSE	14:31:56
46	2981.000	LSE	14:31:56
689	2982.000	LSE	14:31:51
47	2982.000	LSE	14:31:51
116	2982.000	BATE	14:31:51
152	2982.000	BATE	14:31:51
599	2982.500	LSE	14:31:51
194	2982.500	LSE	14:31:51
837	2982.500	LSE	14:31:51
81	2982.500	CHIX	14:31:46
192	2983.000	CHIX	14:31:46
207	2982.500	BATE	14:31:46
115	2983.000	CHIX	14:31:42
18	2981.000	CHIX	14:31:19
92	2981.000	CHIX	14:31:19
409	2979.500	LSE	14:30:44
306	2979.500	LSE	14:30:44
730	2981.000	LSE	14:30:40

463	2980.500	LSE	14:30:26
217	2980.500	LSE	14:30:26
283	2975.500	LSE	14:29:59
399	2975.500	LSE	14:29:59
106	2975.500	BATE	14:29:59
97	2976.000	CHIX	14:29:58
20	2976.000	CHIX	14:29:51
18	2976.000	CHIX	14:29:51
137	2976.000	CHIX	14:29:51
20	2975.500	LSE	14:29:33
118	2976.000	BATE	14:29:33
12	2976.500	CHIX	14:28:59
26	2976.500	CHIX	14:28:59
26	2976.500	CHIX	14:28:59
12	2976.500	CHIX	14:28:59
12	2976.500	CHIX	14:28:59
26	2976.500	CHIX	14:28:59
12	2976.500	CHIX	14:28:59
25	2976.500	CHIX	14:28:59
25	2976.500	CHIX	14:28:59
12	2976.500	CHIX	14:28:59
41	2976.500	CHIX	14:28:59
46	2976.500	CHIX	14:28:59
91	2976.500	CHIX	14:28:59
56	2976.500	BATE	14:28:56
94	2976.500	CHIX	14:28:30
321	2976.500	LSE	14:28:28
334	2976.500	LSE	14:28:28
56	2977.000	CHIX	14:28:11
16	2977.000	CHIX	14:28:11
26	2977.000	CHIX	14:28:11
140	2975.000	BATE	14:27:46
116	2975.000	BATE	14:27:46
311	2975.500	LSE	14:27:39
120	2975.500	LSE	14:27:39
309	2975.500	LSE	14:27:39
45	2975.500	LSE	14:27:12
701	2975.500	LSE	14:27:12
43	2975.500	LSE	14:27:12
672	2975.500	LSE	14:27:12
38	2976.000	CHIX	14:26:30
62	2976.000	CHIX	14:26:30
25	2976.000	CHIX	14:26:30
54	2976.000	CHIX	14:26:30
101	2976.500	BATE	14:25:26
98	2977.000	CHIX	14:25:01
87	2977.000	BATE	14:25:01

106	2975.000	CHIX	14:09:53
108	2970.000	BATE	14:08:49
332	2968.000	LSE	14:07:56
330	2968.000	LSE	14:07:56
34	2968.000	LSE	14:07:56
106	2968.500	BATE	14:06:59
118	2968.500	BATE	14:06:59
103	2968.500	BATE	14:06:59
97	2968.500	CHIX	14:06:59
94	2969.000	CHIX	14:05:53
93	2969.000	CHIX	14:05:53
85	2969.500	LSE	14:05:53
85	2969.500	LSE	14:05:53
32	2969.500	LSE	14:05:53
565	2969.500	LSE	14:05:53
690	2968.500	LSE	14:03:53
27	2968.500	CHIX	14:03:06
72	2968.500	CHIX	14:03:06
85	2969.500	CHIX	14:03:06
80	2969.500	CHIX	14:03:06
125	2969.500	BATE	14:03:06
740	2970.000	LSE	14:03:06
92	2970.000	CHIX	14:03:06
103	2970.000	BATE	14:03:06
793	2967.500	LSE	14:00:40
1	2968.000	CHIX	13:59:56
87	2968.000	CHIX	13:59:56
92	2969.000	CHIX	13:59:33
15	2970.000	CHIX	13:58:35
110	2970.000	CHIX	13:58:35
393	2970.000	LSE	13:58:35
366	2970.000	LSE	13:58:35
75	2970.000	BATE	13:58:35
38	2970.000	BATE	13:58:35
87	2970.000	CHIX	13:56:11
800	2972.000	LSE	13:55:40
83	2972.000	CHIX	13:55:40
115	2972.000	BATE	13:55:40
20	2973.000	CHIX	13:55:13
110	2973.000	CHIX	13:55:13
101	2972.500	BATE	13:55:13
45	2974.000	CHIX	13:55:07
732	2973.000	LSE	13:54:57
53	2973.000	LSE	13:54:57
80	2973.000	CHIX	13:53:04
130	2973.000	CHIX	13:53:04
102	2972.500	BATE	13:53:04

86	2964.500	CHIX	13:07:45
12	2964.500	BATE	13:07:45
10	2964.500	BATE	13:07:45
30	2964.500	BATE	13:07:45
9	2964.500	BATE	13:07:45
31	2964.500	BATE	13:07:45
26	2964.500	LSE	13:07:45
696	2964.500	LSE	13:07:45
87	2964.500	CHIX	13:07:45
82	2964.500	CHIX	13:05:41
115	2963.500	BATE	13:04:07
84	2964.500	CHIX	13:04:03
92	2964.500	CHIX	13:04:03
667	2964.500	LSE	13:04:03
116	2966.000	BATE	13:01:25
99	2966.500	CHIX	13:01:24
632	2967.000	LSE	13:01:24
94	2967.000	LSE	13:01:24
51	2965.500	BATE	13:00:21
33	2965.500	BATE	13:00:21
26	2965.500	BATE	13:00:17
93	2965.500	CHIX	13:00:16
59	2966.000	CHIX	13:00:13
24	2966.000	CHIX	13:00:13
780	2962.500	LSE	12:58:56
123	2964.000	BATE	12:57:59
80	2964.000	CHIX	12:57:16
90	2964.000	CHIX	12:57:16
745	2963.500	LSE	12:55:53
4	2964.500	BATE	12:54:46
97	2964.500	CHIX	12:54:46
119	2964.500	BATE	12:54:05
691	2965.000	LSE	12:53:30
10	2966.000	CHIX	12:53:26
100	2965.500	CHIX	12:53:11
100	2965.500	CHIX	12:53:11
1	2966.000	CHIX	12:52:42
683	2964.000	LSE	12:50:29
109	2967.000	BATE	12:49:52
89	2967.500	CHIX	12:49:51
124	2968.500	BATE	12:49:00
93	2969.000	CHIX	12:48:58
707	2971.000	LSE	12:48:27
210	2971.000	LSE	12:48:08
83	2966.000	CHIX	12:46:59
89	2966.000	CHIX	12:46:00
120	2966.500	BATE	12:45:58

682	2967.000	LSE	12:45:57
99	2965.500	CHIX	12:45:08
94	2966.000	CHIX	12:44:05
778	2965.000	LSE	12:43:59
24	2965.500	CHIX	12:43:04
49	2964.000	BATE	12:42:26
43	2964.000	BATE	12:42:26
81	2964.500	CHIX	12:42:26
70	2964.500	BATE	12:42:26
31	2964.500	BATE	12:42:26
788	2966.000	LSE	12:41:02
82	2966.000	CHIX	12:40:00
103	2965.000	BATE	12:38:59
93	2965.000	CHIX	12:38:59
223	2968.500	LSE	12:37:53
270	2968.500	LSE	12:37:53
250	2968.500	LSE	12:37:53
87	2968.500	CHIX	12:37:53
106	2968.500	BATE	12:37:53
111	2969.000	CHIX	12:36:15
61	2969.000	CHIX	12:36:00
31	2969.000	CHIX	12:36:00
108	2969.000	BATE	12:36:00
641	2969.500	LSE	12:35:59
91	2969.500	CHIX	12:35:59
120	2970.000	BATE	12:32:05
793	2970.500	LSE	12:32:05
9	2971.000	CHIX	12:31:55
151	2971.000	CHIX	12:31:55
88	2971.500	CHIX	12:30:06
724	2971.500	LSE	12:30:06
81	2971.500	CHIX	12:30:06
119	2971.500	BATE	12:30:06
98	2973.000	CHIX	12:27:09
794	2973.500	LSE	12:27:09
120	2974.500	BATE	12:26:15
665	2975.000	LSE	12:25:41
54	2975.000	BATE	12:25:41
51	2975.000	BATE	12:25:41
1	2975.500	BATE	12:25:41
41	2975.500	CHIX	12:25:21
38	2975.500	CHIX	12:25:21
22	2975.500	CHIX	12:25:21
173	2975.500	CHIX	12:25:14
55	2975.500	CHIX	12:25:13
715	2974.000	LSE	12:22:01
250	2974.500	LSE	12:21:40

83	2971.000	CHIX	12:20:39
95	2971.500	CHIX	12:20:27
124	2972.000	BATE	12:20:27
773	2974.500	LSE	12:19:05
82	2964.500	CHIX	12:17:53
101	2965.000	BATE	12:17:53
30	2964.500	CHIX	12:17:01
10	2964.500	BATE	12:16:55
43	2965.000	CHIX	12:15:57
722	2965.000	LSE	12:15:55
679	2966.000	LSE	12:15:27
100	2966.500	BATE	12:14:58
6	2966.500	BATE	12:14:58
154	2966.500	CHIX	12:14:39
98	2966.500	CHIX	12:14:39
178	2965.500	LSE	12:13:12
39	2965.500	LSE	12:13:12
33	2965.500	LSE	12:13:12
92	2965.500	LSE	12:13:12
49	2964.000	BATE	12:12:05
58	2964.000	BATE	12:12:02
37	2965.500	BATE	12:10:44
25	2965.500	BATE	12:10:44
40	2965.500	BATE	12:10:44
653	2965.500	LSE	12:10:41
189	2966.000	CHIX	12:10:40
29	2967.000	BATE	12:08:31
91	2967.000	BATE	12:08:31
403	2968.000	LSE	12:08:10
244	2968.000	LSE	12:08:10
81	2968.000	LSE	12:07:57
346	2968.000	LSE	12:07:57
67	2968.000	LSE	12:07:57
52	2967.500	LSE	12:07:35
87	2968.000	CHIX	12:07:28
26	2968.000	CHIX	12:07:28
487	2968.000	LSE	12:07:28
60	2968.000	CHIX	12:07:06
7	2968.000	CHIX	12:07:05
20	2968.000	CHIX	12:06:51
10	2967.500	BATE	12:06:21
36	2967.500	BATE	12:06:21
25	2967.000	CHIX	12:05:35
530	2967.000	LSE	12:05:31
236	2967.000	LSE	12:05:31
10	2967.000	BATE	12:05:20
64	2967.000	CHIX	12:05:20

100	2967.000	CHIX	12:05:06
23	2967.000	CHIX	12:05:06
788	2965.500	LSE	12:03:41
90	2965.500	CHIX	12:03:41
120	2965.500	BATE	12:03:41
112	2963.500	BATE	12:01:43
88	2963.500	CHIX	12:01:43
118	2963.500	BATE	12:01:43
92	2964.000	CHIX	12:01:27
746	2964.500	LSE	12:01:27
88	2964.000	CHIX	12:00:27
89	2964.000	CHIX	11:59:56
85	2964.000	CHIX	11:59:56
698	2964.000	LSE	11:59:56
120	2964.000	BATE	11:59:56
109	2963.500	BATE	11:59:04
4	2963.500	BATE	11:59:04
83	2964.000	CHIX	11:58:23
167	2963.500	LSE	11:56:03
242	2963.500	LSE	11:56:03
250	2963.500	LSE	11:56:03
82	2963.500	CHIX	11:56:03
89	2963.500	CHIX	11:56:03
54	2963.500	CHIX	11:56:03
41	2963.500	CHIX	11:56:03
79	2963.500	BATE	11:56:03
27	2963.500	BATE	11:56:03
742	2962.500	LSE	11:55:20
85	2964.500	CHIX	11:52:14
112	2964.500	BATE	11:52:14
98	2965.000	CHIX	11:52:09
658	2965.500	LSE	11:52:09
31	2963.500	BATE	11:48:54
91	2963.500	BATE	11:48:54
98	2964.000	CHIX	11:48:43
748	2964.500	LSE	11:48:43
96	2964.500	CHIX	11:48:43
86	2963.000	LSE	11:47:29
90	2961.000	CHIX	11:45:41
36	2961.000	CHIX	11:45:41
61	2961.000	CHIX	11:45:41
80	2961.000	CHIX	11:45:41
124	2961.500	BATE	11:45:41
114	2961.500	BATE	11:45:41
765	2959.500	LSE	11:42:12
88	2960.500	CHIX	11:42:07
46	2961.500	CHIX	11:42:01

98	2948.500	CHIX	10:13:45
17	2949.000	CHIX	10:13:29
77	2949.000	CHIX	10:13:29
771	2942.500	LSE	10:11:08
100	2944.000	BATE	10:10:42
120	2944.500	BATE	10:10:22
119	2944.500	BATE	10:10:22
94	2946.000	CHIX	10:09:53
92	2946.000	CHIX	10:09:53
99	2947.500	CHIX	10:08:40
759	2948.000	LSE	10:08:40
315	2947.500	LSE	10:06:37
35	2947.500	LSE	10:06:37
323	2947.500	LSE	10:06:37
31	2947.500	CHIX	10:05:55
67	2947.500	CHIX	10:05:55
93	2948.000	CHIX	10:05:55
76	2950.000	BATE	10:04:38
26	2950.000	BATE	10:04:38
58	2951.000	LSE	10:04:26
291	2951.000	LSE	10:04:26
300	2951.000	LSE	10:04:26
86	2952.000	CHIX	10:04:26
83	2952.500	CHIX	10:04:04
141	2953.000	LSE	10:02:53
555	2953.000	LSE	10:02:53
107	2956.000	BATE	10:02:16
116	2956.500	BATE	10:02:14
93	2957.500	CHIX	10:02:07
684	2958.000	LSE	10:01:40
100	2955.500	BATE	10:00:34
84	2955.500	CHIX	10:00:34
62	2956.500	CHIX	10:00:09
28	2956.500	CHIX	10:00:09
20	2957.500	CHIX	10:00:05
75	2957.500	CHIX	10:00:05
121	2957.500	BATE	10:00:05
162	2954.500	LSE	09:59:07
628	2954.500	LSE	09:59:07
7	2953.500	CHIX	09:58:25
90	2953.500	CHIX	09:58:25
107	2952.500	BATE	09:56:42
86	2952.500	CHIX	09:56:42
95	2954.000	CHIX	09:56:19
680	2954.500	LSE	09:56:19
97	2949.500	CHIX	09:54:22
690	2948.000	LSE	09:52:51

99	2946.000	CHIX	09:51:32
111	2946.500	BATE	09:51:29
113	2947.500	BATE	09:51:29
9	2947.500	BATE	09:51:29
644	2947.500	LSE	09:50:50
82	2947.500	CHIX	09:50:15
98	2947.500	CHIX	09:50:15
115	2949.000	BATE	09:49:51
60	2949.000	BATE	09:49:51
40	2949.000	BATE	09:49:51
712	2947.500	LSE	09:47:59
85	2948.000	CHIX	09:47:59
98	2948.000	CHIX	09:46:53
85	2948.500	CHIX	09:46:27
734	2949.000	LSE	09:45:36
108	2954.500	BATE	09:44:09
88	2955.500	CHIX	09:44:07
84	2956.500	CHIX	09:44:06
647	2956.500	LSE	09:44:06
83	2956.500	CHIX	09:44:06
107	2958.000	BATE	09:41:51
91	2958.500	CHIX	09:41:46
748	2960.000	LSE	09:41:33
23	2961.000	CHIX	09:40:01
61	2961.000	CHIX	09:40:01
72	2962.000	CHIX	09:39:29
13	2962.000	CHIX	09:39:29
105	2962.000	BATE	09:39:29
586	2963.000	LSE	09:37:30
156	2963.000	LSE	09:37:30
83	2963.000	CHIX	09:37:30
41	2964.000	CHIX	09:37:06
49	2964.000	CHIX	09:37:06
105	2962.000	BATE	09:36:06
122	2962.500	BATE	09:35:54
22	2963.500	CHIX	09:35:04
24	2963.500	CHIX	09:35:04
45	2963.500	CHIX	09:35:04
719	2964.500	LSE	09:34:59
84	2964.500	CHIX	09:34:59
87	2963.000	CHIX	09:33:51
118	2960.000	BATE	09:32:58
673	2962.500	LSE	09:32:30
93	2959.000	CHIX	09:31:29
68	2961.000	CHIX	09:31:02
14	2961.000	CHIX	09:31:02
7	2961.000	CHIX	09:31:02

715	2962.500	LSE	09:30:39
95	2961.000	BATE	09:29:38
18	2961.000	BATE	09:29:38
96	2961.500	CHIX	09:29:38
95	2961.500	CHIX	09:29:38
107	2962.500	BATE	09:29:37
115	2963.000	BATE	09:29:37
737	2963.000	LSE	09:29:37
99	2963.000	CHIX	09:29:37
92	2963.000	CHIX	09:29:06
644	2958.000	LSE	09:25:37
2	2962.000	CHIX	09:24:35
87	2962.000	CHIX	09:24:35
102	2965.000	BATE	09:24:14
11	2965.000	BATE	09:24:14
91	2966.000	CHIX	09:24:13
774	2966.500	LSE	09:24:13
88	2966.500	CHIX	09:24:13
27	2967.500	CHIX	09:24:03
696	2967.000	LSE	09:23:17
182	2959.000	LSE	09:21:35
275	2959.000	LSE	09:21:35
250	2959.000	LSE	09:21:35
115	2958.500	BATE	09:21:35
80	2959.500	CHIX	09:21:35
775	2963.500	LSE	09:20:39
112	2964.000	BATE	09:20:22
92	2964.500	CHIX	09:20:22
11	2965.000	CHIX	09:20:22
82	2965.000	CHIX	09:20:22
778	2966.500	LSE	09:20:14
100	2963.000	BATE	09:18:04
97	2963.000	CHIX	09:18:04
104	2963.000	BATE	09:18:04
94	2963.000	CHIX	09:18:04
232	2963.000	LSE	09:18:04
88	2963.000	CHIX	09:18:04
58	2963.000	LSE	09:17:54
89	2963.000	LSE	09:17:42
334	2963.000	LSE	09:17:41
22	2963.000	LSE	09:17:41
22	2963.000	LSE	09:17:41
24	2963.000	LSE	09:17:33
88	2963.500	CHIX	09:15:49
93	2963.500	BATE	09:15:49
29	2963.500	BATE	09:15:49
691	2964.500	LSE	09:15:38

90	2964.500	CHIX	09:14:34
111	2964.500	CHIX	09:14:34
102	2965.500	BATE	09:14:08
774	2966.000	LSE	09:14:07
96	2958.500	CHIX	09:12:04
94	2958.500	CHIX	09:12:04
667	2959.500	LSE	09:11:46
110	2957.500	BATE	09:10:42
90	2959.000	CHIX	09:10:42
18	2957.000	CHIX	09:09:44
96	2959.000	BATE	09:09:29
14	2959.000	BATE	09:09:29
153	2959.000	LSE	09:09:29
549	2959.000	LSE	09:09:29
114	2959.000	BATE	09:09:29
88	2959.000	LSE	09:09:29
24	2959.000	BATE	09:09:29
80	2959.000	BATE	09:09:29
91	2958.500	CHIX	09:08:14
80	2959.500	CHIX	09:08:07
740	2960.000	LSE	09:08:07
89	2960.000	CHIX	09:08:07
710	2961.500	LSE	09:05:54
85	2963.500	CHIX	09:05:41
94	2964.000	CHIX	09:05:38
90	2964.500	CHIX	09:05:19
1	2964.500	CHIX	09:05:19
60	2966.500	BATE	09:04:43
111	2966.500	CHIX	09:04:43
57	2966.500	BATE	09:04:42
135	2966.500	BATE	09:04:42
389	2967.500	LSE	09:04:32
369	2967.500	LSE	09:04:32
735	2967.500	LSE	09:04:32
112	2967.500	BATE	09:04:32
94	2967.000	CHIX	09:04:24
87	2964.500	CHIX	09:03:21
107	2964.000	CHIX	09:03:02
647	2958.500	LSE	09:01:30
78	2953.000	BATE	09:00:17
29	2953.000	BATE	09:00:17
113	2954.500	BATE	09:00:16
92	2954.500	CHIX	09:00:16
90	2955.500	CHIX	09:00:14
778	2956.000	LSE	09:00:14
88	2954.000	CHIX	08:59:07
92	2955.000	CHIX	08:59:07

96	2954.500	CHIX	08:41:49
272	2955.500	LSE	08:41:32
119	2955.500	LSE	08:41:32
354	2955.500	LSE	08:41:32
647	2956.500	LSE	08:39:51
86	2958.000	CHIX	08:39:45
93	2963.500	CHIX	08:38:56
122	2965.000	BATE	08:38:45
105	2965.500	BATE	08:38:41
113	2965.500	BATE	08:38:41
725	2966.000	LSE	08:38:41
99	2966.000	CHIX	08:38:41
87	2966.000	CHIX	08:38:41
628	2963.500	LSE	08:37:33
70	2963.500	LSE	08:37:33
98	2963.500	CHIX	08:37:33
22	2963.500	LSE	08:37:16
80	2963.000	CHIX	08:36:07
124	2964.000	LSE	08:35:54
616	2964.000	LSE	08:35:54
85	2958.500	CHIX	08:35:01
105	2963.500	BATE	08:34:26
700	2965.000	LSE	08:34:15
10	2966.000	BATE	08:33:36
17	2966.000	BATE	08:33:36
35	2966.000	BATE	08:33:36
57	2966.000	BATE	08:33:36
77	2967.500	CHIX	08:33:31
15	2967.500	CHIX	08:33:31
94	2967.500	CHIX	08:33:31
37	2969.500	LSE	08:33:10
606	2969.500	LSE	08:33:10
90	2969.000	CHIX	08:33:10
112	2961.500	BATE	08:31:39
123	2962.000	BATE	08:31:37
83	2962.000	CHIX	08:31:37
93	2964.500	CHIX	08:31:31
758	2967.000	LSE	08:31:15
90	2964.500	CHIX	08:30:36
799	2966.000	LSE	08:30:36
18	2963.000	BATE	08:29:30
103	2963.000	BATE	08:29:30
97	2963.000	CHIX	08:29:30
18	2963.000	BATE	08:29:30
150	2963.500	LSE	08:29:30
126	2963.500	LSE	08:29:30
470	2963.500	LSE	08:29:22

31	2956.500	BATE	08:15:01
83	2956.500	CHIX	08:15:00
95	2957.500	CHIX	08:14:47
40	2957.000	CHIX	08:14:47
57	2957.000	CHIX	08:14:47
350	2957.500	LSE	08:14:36
392	2957.500	LSE	08:14:36
108	2958.500	BATE	08:14:35
120	2959.000	BATE	08:14:27
24	2963.000	LSE	08:13:47
250	2962.500	LSE	08:13:47
250	2962.000	LSE	08:13:47
250	2961.500	LSE	08:13:47
98	2964.000	CHIX	08:13:47
690	2965.000	LSE	08:13:47
93	2958.500	CHIX	08:12:29
100	2960.500	BATE	08:12:06
110	2960.500	BATE	08:12:06
92	2961.500	CHIX	08:12:05
80	2962.500	LSE	08:11:49
550	2962.500	LSE	08:11:49
50	2962.500	LSE	08:11:49
295	2966.500	LSE	08:11:49
258	2966.500	LSE	08:11:49
126	2966.500	LSE	08:11:49
95	2966.500	CHIX	08:11:49
710	2966.500	LSE	08:11:49
82	2966.500	CHIX	08:11:49
94	2967.000	CHIX	08:11:42
653	2945.500	LSE	08:09:42
87	2946.500	CHIX	08:09:00
96	2948.000	CHIX	08:08:52
779	2948.500	LSE	08:08:52
123	2949.000	BATE	08:08:46
101	2950.000	BATE	08:08:37
80	2950.000	CHIX	08:08:37
81	2950.000	CHIX	08:08:37
665	2951.500	LSE	08:08:23
89	2951.500	CHIX	08:08:23
92	2950.000	CHIX	08:07:47
123	2949.000	BATE	08:07:19
658	2949.500	LSE	08:07:09
107	2949.500	BATE	08:06:59
97	2949.500	CHIX	08:06:59
97	2951.000	CHIX	08:06:47
698	2951.500	LSE	08:06:47
118	2954.000	BATE	08:05:50

106	2955.000	BATE	08:05:49
93	2954.500	CHIX	08:05:49
751	2955.500	LSE	08:05:49
95	2952.500	CHIX	08:05:05
744	2953.500	LSE	08:05:00
104	2956.500	BATE	08:04:22
92	2958.500	CHIX	08:04:21
95	2962.000	CHIX	08:04:03
696	2963.000	LSE	08:04:03
122	2963.500	BATE	08:04:03
49	2963.500	BATE	08:04:03
100	2963.500	BATE	08:03:59
98	2963.500	CHIX	08:03:54
118	2964.000	BATE	08:03:54
134	2964.500	BATE	08:03:46
675	2965.000	LSE	08:03:41
119	2964.000	BATE	08:03:41
89	2964.500	CHIX	08:03:41
83	2965.000	CHIX	08:03:41
643	2965.000	LSE	08:03:41
80	2965.000	CHIX	08:03:41
13	2966.500	CHIX	08:03:31
80	2966.500	CHIX	08:03:31
13	2967.000	CHIX	08:03:31
93	2967.000	CHIX	08:03:31
83	2958.500	CHIX	08:02:01
94	2958.500	CHIX	08:02:01
509	2960.000	LSE	08:01:56
222	2960.000	LSE	08:01:56
92	2961.500	CHIX	08:01:41
662	2962.500	LSE	08:01:40
81	2962.500	CHIX	08:01:40
942	2963.000	LSE	08:01:39
99	2963.500	CHIX	08:01:39
93	2964.500	CHIX	08:01:37
79	2953.500	LSE	08:00:56
705	2953.500	LSE	08:00:56
646	2954.500	LSE	08:00:41
275	2956.000	LSE	08:00:39
495	2956.000	LSE	08:00:39