British American Tobacco p.l.c 6-K, filed Mar 2, 2022

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

6-K 2022-03-02 For: 2022-03-02

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on March 2, 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 2, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	01 March 2022
Number of ordinary shares of 25 pence each purchased:	300,000
Highest price paid per share (pence):	3298p
Lowest price paid per share (pence):	3230p
Volume weighted average price paid per share (pence):	3262.5925p

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	01/03/2022	210,000	3,262.6226	LSE
British American Tobacco p.l.c.	GB0002875804	01/03/2022	50,000	3,262.4847	CHIX
British American Tobacco p.l.c.	GB0002875804	01/03/2022	40,000	3,262.5693	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
101	3236.500	LSE	16:24:05
47	3236.000	BATE	16:23:49
36	3236.000	CHIX	16:23:49
77	3235.500	CHIX	16:23:49
165	3235.500	LSE	16:23:48
147	3235.500	LSE	16:23:48
99	3235.500	BATE	16:23:34
57	3236.500	CHIX	16:23:19
31	3236.500	CHIX	16:23:19
554	3236.000	LSE	16:23:18
105	3237.500	BATE	16:22:58
21	3237.500	LSE	16:22:58
610	3237.500	LSE	16:22:58
86	3237.000	CHIX	16:22:56
98	3237.000	CHIX	16:22:38
122	3237.000	BATE	16:22:38
3	3238.000	CHIX	16:22:31
13	3238.000	BATE	16:22:31
110	3238.000	BATE	16:22:31
51	3238.000	CHIX	16:22:31
32	3238.000	CHIX	16:22:31
78	3237.500	CHIX	16:22:31
9	3238.000	LSE	16:22:31
179	3238.000	LSE	16:22:31
273	3238.000	LSE	16:22:31
52	3238.000	LSE	16:22:31
22	3238.000	LSE	16:22:31
627	3235.500	LSE	16:21:57
103	3236.500	BATE	16:21:41
90	3237.000	CHIX	16:21:34
250	3237.000	LSE	16:21:34
83	3237.500	CHIX	16:21:29
2	3237.500	BATE	16:21:29
91	3237.500	BATE	16:21:29
96	3236.000	CHIX	16:20:59
626	3236.500	LSE	16:20:53
105	3236.000	BATE	16:20:44
90	3236.500	CHIX	16:20:39
250	3236.500	LSE	16:20:39
98	3236.500	LSE	16:20:39
64	3236.500	LSE	16:20:39
84	3236.500	CHIX	16:20:14

153	3236.000	LSE	16:20:10
66	3236.000	LSE	16:20:10
103	3236.000	BATE	16:19:45
1	3237.000	CHIX	16:19:27
27	3237.000	CHIX	16:19:27
25	3237.000	CHIX	16:19:27
27	3237.000	CHIX	16:19:27
646	3237.000	LSE	16:19:27
84	3237.500	CHIX	16:19:00
120	3237.500	BATE	16:19:00
521	3238.000	LSE	16:18:53
86	3238.000	CHIX	16:18:35
110	3240.000	BATE	16:18:10
112	3240.500	BATE	16:18:04
544	3240.500	LSE	16:18:04
98	3240.500	CHIX	16:18:04
7	3241.000	CHIX	16:17:56
73	3241.000	CHIX	16:17:45
16	3241.000	CHIX	16:17:45
81	3241.000	CHIX	16:17:30
558	3241.000	LSE	16:17:30
109	3239.000	BATE	16:16:47
94	3239.500	CHIX	16:16:47
577	3240.000	LSE	16:16:46
88	3239.500	CHIX	16:16:09
103	3240.000	BATE	16:16:02
110	3241.500	BATE	16:15:54
531	3241.500	LSE	16:15:54
141	3242.500	CHIX	16:15:42
97	3243.000	CHIX	16:15:26
600	3241.500	LSE	16:15:10
129	3242.500	LSE	16:14:55
129	3242.500	LSE	16:14:55
100	3241.000	BATE	16:14:36
110	3241.500	BATE	16:14:35
97	3241.500	CHIX	16:14:35
11	3241.000	CHIX	16:13:59
51	3241.000	CHIX	16:13:59
32	3241.000	CHIX	16:13:59
578	3240.500	LSE	16:13:58
106	3240.000	CHIX	16:13:19
101	3240.000	BATE	16:13:19
250	3240.500	LSE	16:13:17
234	3240.500	LSE	16:13:17
144	3240.500	LSE	16:13:17
146	3240.500	BATE	16:13:17
90	3240.500	CHIX	16:13:17

16	3239.500	CHIX	16:12:37
73	3239.500	CHIX	16:12:31
572	3239.500	LSE	16:12:27
123	3238.500	BATE	16:12:04
99	3239.000	CHIX	16:11:59
627	3238.500	LSE	16:11:33
90	3238.500	CHIX	16:11:30
49	3237.500	BATE	16:11:09
75	3237.500	BATE	16:11:09
89	3237.000	CHIX	16:10:43
559	3237.000	LSE	16:10:43
106	3237.500	BATE	16:10:26
94	3237.500	CHIX	16:10:26
612	3236.000	LSE	16:09:56
95	3236.500	CHIX	16:09:01
106	3237.000	BATE	16:08:58
1	3237.000	BATE	16:08:58
87	3237.000	CHIX	16:08:58
587	3237.500	LSE	16:08:58
99	3237.500	CHIX	16:08:47
115	3237.500	BATE	16:08:12
539	3238.000	LSE	16:08:08
116	3238.500	CHIX	16:07:50
106	3238.500	BATE	16:07:50
171	3239.000	LSE	16:07:50
68	3239.000	BATE	16:07:50
41	3239.000	BATE	16:07:50
90	3238.000	CHIX	16:07:03
180	3238.000	LSE	16:07:01
415	3238.000	LSE	16:07:00
327	3237.000	LSE	16:06:23
231	3237.000	LSE	16:06:22
84	3237.500	CHIX	16:06:22
42	3237.500	CHIX	16:06:22
41	3237.500	CHIX	16:06:14
86	3241.000	CHIX	16:05:30
183	3241.000	LSE	16:05:30
300	3241.000	LSE	16:05:29
90	3241.000	LSE	16:05:29
118	3242.000	BATE	16:05:20
250	3243.500	LSE	16:05:17
98	3245.000	CHIX	16:05:03
97	3245.000	CHIX	16:04:52
106	3245.000	BATE	16:04:52
104	3245.500	BATE	16:04:38
105	3246.000	CHIX	16:04:38
251	3246.000	LSE	16:04:23

291	3246.000	LSE	16:04:23
546	3246.500	LSE	16:04:23
88	3245.000	CHIX	16:03:38
112	3246.000	BATE	16:03:11
647	3246.500	LSE	16:03:10
123	3246.500	BATE	16:03:10
150	3246.500	CHIX	16:03:10
107	3247.000	BATE	16:03:10
250	3247.500	LSE	16:02:57
99	3247.000	CHIX	16:02:57
1	3247.500	CHIX	16:02:47
86	3247.000	CHIX	16:02:02
210	3247.000	LSE	16:02:02
353	3247.000	LSE	16:02:02
50	3247.000	LSE	16:01:46
19	3247.500	CHIX	16:01:46
72	3247.500	CHIX	16:01:46
117	3247.000	BATE	16:01:40
11	3247.500	CHIX	16:01:33
77	3247.500	CHIX	16:01:33
145	3248.000	LSE	16:01:28
495	3248.000	LSE	16:01:28
149	3242.500	LSE	16:00:38
17	3242.500	CHIX	16:00:38
101	3245.500	BATE	16:00:04
226	3246.500	LSE	16:00:04
107	3246.500	BATE	16:00:04
97	3246.500	CHIX	16:00:04
90	3246.500	CHIX	16:00:04
305	3246.500	LSE	16:00:03
552	3247.000	LSE	15:59:41
93	3246.000	CHIX	15:59:05
114	3247.500	BATE	15:59:02
91	3247.500	CHIX	15:59:02
88	3247.500	BATE	15:58:45
34	3247.500	BATE	15:58:44
528	3248.000	LSE	15:58:41
98	3247.500	CHIX	15:58:18
115	3248.000	BATE	15:58:00
594	3248.000	LSE	15:57:55
260	3248.500	LSE	15:57:34
8	3248.500	CHIX	15:57:34
170	3248.500	CHIX	15:57:34
96	3249.000	CHIX	15:57:17
113	3248.500	BATE	15:56:55
590	3249.500	LSE	15:56:49
46	3250.500	CHIX	15:56:46

100	3242.000	CHIX	15:47:48
6	3242.000	BATE	15:47:48
52	3242.000	BATE	15:47:48
52	3242.000	BATE	15:47:48
544	3240.000	LSE	15:47:14
83	3240.000	CHIX	15:47:14
81	3239.000	CHIX	15:46:49
350	3239.000	LSE	15:46:35
182	3239.000	LSE	15:46:35
117	3236.000	BATE	15:45:51
80	3236.500	LSE	15:45:14
367	3236.500	LSE	15:45:14
99	3236.500	LSE	15:45:14
83	3236.500	CHIX	15:45:14
80	3236.500	LSE	15:45:14
27	3237.500	CHIX	15:45:11
22	3237.000	CHIX	15:45:05
68	3237.000	CHIX	15:45:05
119	3236.500	BATE	15:44:28
105	3236.500	CHIX	15:44:28
583	3237.000	LSE	15:44:10
116	3237.000	BATE	15:44:10
530	3237.500	LSE	15:44:00
80	3238.000	CHIX	15:43:58
19	3234.500	BATE	15:42:49
284	3235.000	LSE	15:42:49
257	3235.000	LSE	15:42:49
96	3235.500	CHIX	15:42:34
105	3234.500	BATE	15:42:32
81	3236.000	CHIX	15:42:32
50	3236.000	CHIX	15:42:32
47	3236.000	CHIX	15:42:32
107	3236.500	BATE	15:42:32
125	3236.500	BATE	15:42:32
595	3236.000	LSE	15:42:11
88	3236.000	CHIX	15:42:11
31	3233.000	CHIX	15:41:41
62	3233.000	CHIX	15:41:40
357	3233.000	LSE	15:41:25
34	3233.000	BATE	15:41:25
81	3233.000	BATE	15:41:25
244	3233.000	LSE	15:41:25
85	3230.500	CHIX	15:40:27
83	3230.000	CHIX	15:40:00
528	3230.000	LSE	15:39:51
95	3230.000	LSE	15:39:51
552	3230.000	LSE	15:39:35

90	3230.500	CHIX	15:38:54
119	3231.500	BATE	15:38:09
86	3233.000	CHIX	15:38:07
115	3233.500	BATE	15:38:07
609	3233.500	LSE	15:38:07
84	3234.500	CHIX	15:37:28
23	3234.500	CHIX	15:37:28
44	3234.500	CHIX	15:37:28
14	3234.500	CHIX	15:37:28
603	3235.500	LSE	15:37:12
86	3236.000	CHIX	15:36:59
112	3237.500	BATE	15:36:33
117	3238.000	CHIX	15:36:30
608	3238.500	LSE	15:36:30
605	3239.000	LSE	15:36:30
112	3238.500	BATE	15:36:30
89	3239.000	CHIX	15:36:30
97	3237.000	CHIX	15:35:13
559	3237.000	LSE	15:34:50
102	3237.500	BATE	15:34:22
94	3239.000	CHIX	15:34:13
108	3240.000	BATE	15:34:11
124	3240.000	BATE	15:34:11
628	3240.500	LSE	15:34:10
93	3240.000	CHIX	15:34:00
42	3240.000	CHIX	15:34:00
48	3240.000	CHIX	15:33:59
250	3240.500	LSE	15:33:39
641	3240.000	LSE	15:32:30
104	3240.500	BATE	15:32:30
122	3241.000	BATE	15:32:06
94	3241.000	CHIX	15:32:05
83	3241.000	CHIX	15:32:04
118	3241.500	BATE	15:32:04
239	3241.500	LSE	15:32:04
300	3241.500	LSE	15:32:04
82	3241.500	CHIX	15:32:02
105	3241.500	CHIX	15:32:02
2	3240.500	CHIX	15:31:26
6	3240.500	LSE	15:31:20
48	3240.500	LSE	15:31:20
100	3240.500	LSE	15:31:20
200	3240.500	LSE	15:31:14
100	3240.500	LSE	15:31:13
100	3240.500	LSE	15:31:07
95	3240.500	CHIX	15:30:54
4	3240.500	LSE	15:30:50

99	3239.000	CHIX	15:29:52
118	3239.500	BATE	15:29:52
136	3240.000	BATE	15:29:52
301	3240.500	LSE	15:29:52
212	3240.500	LSE	15:29:52
16	3240.500	LSE	15:29:52
116	3240.500	CHIX	15:29:47
448	3241.000	LSE	15:29:45
73	3241.000	LSE	15:29:45
25	3238.000	CHIX	15:28:53
528	3238.500	LSE	15:28:18
250	3239.000	LSE	15:28:16
88	3237.500	CHIX	15:27:41
120	3237.500	BATE	15:27:41
9	3238.000	CHIX	15:27:39
28	3238.000	CHIX	15:27:39
61	3238.000	CHIX	15:27:39
113	3238.000	BATE	15:27:39
85	3238.000	CHIX	15:27:05
598	3239.000	LSE	15:26:51
565	3240.000	LSE	15:26:37
90	3238.500	CHIX	15:25:48
1	3238.500	CHIX	15:25:48
83	3238.500	CHIX	15:25:48
34	3239.500	BATE	15:25:42
69	3239.500	BATE	15:25:42
453	3240.000	LSE	15:25:41
100	3240.000	LSE	15:25:41
43	3240.000	LSE	15:25:33
50	3240.000	LSE	15:25:33
137	3240.500	BATE	15:24:49
80	3241.500	CHIX	15:24:49
71	3242.000	CHIX	15:24:48
19	3242.000	CHIX	15:24:48
81	3242.000	CHIX	15:24:48
100	3242.500	BATE	15:24:48
531	3243.000	LSE	15:24:47
593	3241.500	LSE	15:23:44
20	3241.500	LSE	15:23:44
83	3241.500	CHIX	15:23:44
76	3246.000	BATE	15:22:43
114	3246.000	CHIX	15:22:43
31	3246.000	BATE	15:22:43
581	3246.000	LSE	15:22:43
99	3246.000	CHIX	15:22:43
122	3246.000	BATE	15:22:43
101	3246.000	BATE	15:22:43

98	3246.000	CHIX	15:21:44
563	3246.500	LSE	15:21:44
124	3246.500	BATE	15:21:44
121	3247.000	BATE	15:21:44
121	3246.000	CHIX	15:21:22
100	3247.000	CHIX	15:21:19
649	3245.000	LSE	15:20:53
84	3240.500	CHIX	15:19:54
81	3240.500	CHIX	15:19:54
299	3240.500	LSE	15:19:54
222	3240.500	LSE	15:19:54
521	3241.500	LSE	15:19:53
619	3241.500	LSE	15:18:23
123	3241.500	BATE	15:18:23
61	3242.000	CHIX	15:18:03
31	3242.000	CHIX	15:18:03
88	3241.500	CHIX	15:17:38
111	3243.000	BATE	15:17:23
56	3243.500	CHIX	15:17:21
25	3243.500	CHIX	15:17:21
4	3243.500	CHIX	15:17:21
196	3243.500	CHIX	15:17:21
528	3243.500	LSE	15:17:20
120	3244.000	BATE	15:17:20
272	3243.500	LSE	15:16:53
22	3243.500	BATE	15:16:53
108	3243.500	LSE	15:16:53
69	3243.500	LSE	15:16:53
155	3243.500	LSE	15:16:53
69	3243.500	BATE	15:16:53
14	3243.500	BATE	15:16:53
9	3243.500	BATE	15:16:53
556	3244.500	LSE	15:15:44
75	3244.500	CHIX	15:15:44
13	3244.500	CHIX	15:15:44
10	3245.000	BATE	15:15:41
100	3245.000	BATE	15:15:41
17	3246.500	LSE	15:15:00
588	3246.500	LSE	15:15:00
81	3246.500	CHIX	15:15:00
135	3246.500	BATE	15:15:00
93	3245.000	CHIX	15:14:11
171	3247.000	BATE	15:14:04
85	3248.000	CHIX	15:14:02
545	3248.500	LSE	15:14:02
94	3249.000	CHIX	15:13:27
627	3250.000	LSE	15:13:00

131	3250.500	CHIX	15:12:55
565	3250.000	LSE	15:12:19
91	3250.000	CHIX	15:12:19
33	3249.000	CHIX	15:11:39
56	3249.000	CHIX	15:11:39
581	3250.000	LSE	15:11:38
116	3252.000	BATE	15:10:54
97	3252.500	CHIX	15:10:54
526	3253.500	LSE	15:10:54
122	3254.000	BATE	15:10:22
125	3255.500	BATE	15:10:17
94	3255.500	CHIX	15:10:17
611	3256.000	LSE	15:10:06
94	3255.500	CHIX	15:09:26
38	3256.000	BATE	15:09:25
62	3256.000	BATE	15:09:25
96	3256.000	CHIX	15:09:25
76	3256.000	BATE	15:09:25
38	3256.000	BATE	15:09:25
648	3256.500	LSE	15:09:13
114	3258.000	CHIX	15:08:41
98	3258.000	CHIX	15:08:41
309	3259.000	LSE	15:08:15
309	3259.000	LSE	15:08:15
1	3258.500	BATE	15:07:52
117	3258.500	BATE	15:07:52
100	3259.000	CHIX	15:07:50
2	3259.000	CHIX	15:07:50
222	3258.500	LSE	15:07:35
327	3258.500	LSE	15:07:35
124	3261.500	BATE	15:06:44
93	3262.000	CHIX	15:06:44
107	3263.000	BATE	15:06:40
568	3264.000	LSE	15:06:28
87	3264.000	CHIX	15:06:09
87	3266.000	CHIX	15:05:43
648	3268.500	LSE	15:05:26
96	3269.000	CHIX	15:05:13
110	3267.500	BATE	15:04:48
99	3268.000	CHIX	15:04:41
226	3268.000	LSE	15:04:41
372	3268.000	LSE	15:04:41
88	3268.000	CHIX	15:04:41
87	3268.000	CHIX	15:04:41
100	3268.000	BATE	15:04:41
48	3269.000	CHIX	15:04:30
44	3269.000	CHIX	15:04:30

574	3260.000	LSE	14:57:13
95	3260.000	CHIX	14:57:13
11	3260.000	CHIX	14:57:13
74	3260.000	CHIX	14:57:13
110	3262.000	BATE	14:56:48
550	3262.000	LSE	14:56:48
121	3262.000	BATE	14:56:48
1	3262.000	BATE	14:56:48
250	3262.000	LSE	14:56:33
277	3264.000	LSE	14:56:05
108	3264.000	CHIX	14:56:03
82	3265.000	CHIX	14:55:45
592	3265.000	LSE	14:55:17
41	3265.000	CHIX	14:55:17
25	3265.000	CHIX	14:55:17
29	3265.000	CHIX	14:55:17
98	3265.500	CHIX	14:55:17
629	3264.500	LSE	14:54:32
4	3264.500	BATE	14:54:32
27	3264.500	BATE	14:54:32
87	3264.500	BATE	14:54:32
6	3266.000	CHIX	14:54:18
62	3266.000	CHIX	14:54:09
28	3266.000	CHIX	14:54:09
63	3266.500	BATE	14:54:08
13	3266.500	BATE	14:54:08
95	3266.500	CHIX	14:54:08
31	3266.500	BATE	14:54:08
166	3267.000	LSE	14:54:05
356	3267.000	LSE	14:54:05
30	3267.000	CHIX	14:53:36
59	3267.000	CHIX	14:53:36
34	3267.500	BATE	14:53:32
68	3267.500	BATE	14:53:32
17	3267.500	BATE	14:53:32
250	3268.500	LSE	14:53:31
127	3268.500	LSE	14:53:31
86	3268.000	CHIX	14:53:03
594	3268.500	LSE	14:52:52
49	3269.000	BATE	14:52:50
250	3268.500	LSE	14:52:27
93	3268.000	CHIX	14:52:09
100	3269.500	CHIX	14:52:00
576	3269.000	LSE	14:51:51
97	3268.000	CHIX	14:51:10
61	3268.500	BATE	14:51:10
57	3268.500	BATE	14:51:10

139	3269.500	LSE	14:51:04
460	3269.500	LSE	14:51:04
85	3270.000	CHIX	14:50:48
10	3271.500	BATE	14:50:26
102	3271.500	BATE	14:50:26
109	3271.500	BATE	14:50:26
130	3273.000	LSE	14:50:16
46	3273.000	LSE	14:50:16
55	3273.000	LSE	14:50:16
275	3273.000	LSE	14:50:16
58	3273.000	LSE	14:50:16
32	3273.000	CHIX	14:50:07
38	3273.000	CHIX	14:50:07
21	3273.000	CHIX	14:50:07
3	3273.000	CHIX	14:50:07
88	3272.500	BATE	14:49:40
115	3272.500	BATE	14:49:40
24	3272.500	BATE	14:49:40
63	3273.000	CHIX	14:49:32
26	3273.000	CHIX	14:49:32
84	3273.000	CHIX	14:49:32
62	3273.500	CHIX	14:49:28
26	3273.500	CHIX	14:49:28
21	3273.500	CHIX	14:49:28
14	3273.500	CHIX	14:49:28
72	3273.500	BATE	14:49:24
51	3273.500	BATE	14:49:24
359	3274.000	LSE	14:49:21
250	3274.000	LSE	14:49:21
21	3274.000	CHIX	14:49:12
552	3274.000	LSE	14:48:59
87	3274.000	LSE	14:48:59
76	3274.500	LSE	14:48:58
63	3274.500	LSE	14:48:58
25	3274.500	LSE	14:48:58
42	3274.500	CHIX	14:48:57
1	3274.500	CHIX	14:48:57
86	3270.000	CHIX	14:48:21
113	3270.000	BATE	14:48:21
26	3270.500	CHIX	14:48:19
26	3270.500	CHIX	14:48:17
20	3270.500	CHIX	14:48:16
26	3270.500	CHIX	14:48:16
250	3270.000	LSE	14:48:02
282	3270.000	LSE	14:48:02
66	3270.500	LSE	14:48:01
55	3270.500	LSE	14:48:01

260	3275.500	LSE	14:44:10
250	3275.000	LSE	14:43:22
107	3275.000	BATE	14:43:19
36	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:15
26	3275.500	CHIX	14:43:13
26	3276.000	CHIX	14:43:02
581	3275.500	LSE	14:43:00
26	3276.000	CHIX	14:42:49
123	3276.000	BATE	14:42:48
36	3276.000	BATE	14:42:48
38	3276.000	BATE	14:42:48
39	3275.500	BATE	14:42:22
73	3275.500	BATE	14:42:22
579	3276.000	LSE	14:42:21
21	3276.500	CHIX	14:42:15
21	3276.500	CHIX	14:42:15
20	3276.500	CHIX	14:42:15
26	3276.500	CHIX	14:42:15
21	3276.500	CHIX	14:42:15
143	3276.500	LSE	14:42:14
26	3276.500	CHIX	14:42:12
20	3276.500	CHIX	14:42:12
21	3276.500	CHIX	14:42:12
29	3276.500	CHIX	14:42:12
26	3276.500	CHIX	14:42:12
80	3277.000	CHIX	14:42:07
90	3274.500	CHIX	14:41:51
112	3274.500	BATE	14:41:51
67	3275.000	LSE	14:41:51
250	3275.000	LSE	14:41:51
94	3275.000	CHIX	14:41:43
568	3275.500	LSE	14:41:43
51	3275.500	LSE	14:41:43
26	3275.000	CHIX	14:41:33
567	3271.000	LSE	14:40:37
134	3272.500	BATE	14:40:25

28	3263.000	CHIX	14:31:04
28	3263.000	CHIX	14:31:04
47	3263.000	CHIX	14:31:04
27	3263.000	CHIX	14:31:04
223	3262.500	LSE	14:31:01
42	3262.500	LSE	14:30:59
51	3262.500	LSE	14:30:59
223	3262.500	LSE	14:30:59
525	3259.000	LSE	14:30:16
210	3254.500	LSE	14:29:52
376	3254.500	LSE	14:29:52
95	3254.500	CHIX	14:29:17
110	3254.500	CHIX	14:29:17
121	3255.000	BATE	14:29:08
339	3255.000	LSE	14:29:08
233	3255.000	LSE	14:29:08
94	3255.000	CHIX	14:29:08
119	3255.000	BATE	14:28:04
132	3255.000	BATE	14:28:04
474	3255.000	LSE	14:28:04
34	3255.000	LSE	14:28:04
20	3255.000	BATE	14:28:04
100	3255.000	BATE	14:28:04
139	3255.000	BATE	14:28:04
81	3255.500	CHIX	14:28:00
250	3255.500	LSE	14:28:00
274	3255.500	LSE	14:28:00
26	3255.500	CHIX	14:28:00
1	3255.500	CHIX	14:27:54
83	3255.500	CHIX	14:27:54
39	3255.000	LSE	14:27:43
9	3255.000	CHIX	14:27:35
11	3255.000	CHIX	14:27:35
166	3255.000	CHIX	14:27:31
208	3254.000	LSE	14:27:31
208	3254.000	LSE	14:27:31
144	3254.500	LSE	14:27:13
388	3254.500	LSE	14:27:13
4	3254.000	LSE	14:27:07
70	3253.500	CHIX	14:26:06

424	3253.000	LSE	14:25:43
610	3252.500	LSE	14:24:47
100	3252.500	BATE	14:24:47
160	3252.500	CHIX	14:24:47
493	3251.000	LSE	14:21:33
91	3251.000	LSE	14:21:33
26	3251.500	CHIX	14:21:30
88	3251.500	CHIX	14:21:30
480	3251.000	LSE	14:21:23
46	3251.000	LSE	14:21:23
97	3250.000	CHIX	14:19:31
641	3251.000	LSE	14:19:21
117	3251.000	BATE	14:19:21
88	3251.000	CHIX	14:19:21
2	3251.000	BATE	14:19:21
44	3251.500	CHIX	14:17:43
118	3254.000	BATE	14:16:20
92	3255.000	CHIX	14:16:20
105	3255.500	BATE	14:16:11
547	3256.000	LSE	14:15:37
96	3256.500	CHIX	14:15:34
196	3255.500	LSE	14:14:00
324	3255.500	LSE	14:14:00
30	3256.000	CHIX	14:13:58
63	3256.000	CHIX	14:13:58
68	3256.000	BATE	14:13:51
87	3256.000	CHIX	14:13:18
107	3256.000	BATE	14:13:18
49	3257.000	BATE	14:12:40
41	3257.000	LSE	14:12:40
480	3257.000	LSE	14:12:40
64	3257.000	BATE	14:12:40
250	3257.500	LSE	14:12:23
93	3257.500	LSE	14:12:23
38	3257.500	LSE	14:12:23
28	3257.000	CHIX	14:12:10
26	3257.000	CHIX	14:12:10
85	3257.000	CHIX	14:12:10
28	3257.000	CHIX	14:12:10
26	3257.000	CHIX	14:11:20

634	3275.500	LSE	11:02:01
85	3276.500	CHIX	11:02:01
93	3277.000	CHIX	11:00:37
602	3277.500	LSE	11:00:26
93	3280.000	CHIX	10:59:05
102	3280.500	BATE	10:59:05
542	3281.000	LSE	10:58:59
93	3278.000	CHIX	10:56:55
117	3278.500	BATE	10:55:50
5	3286.000	LSE	10:54:42
644	3286.000	LSE	10:54:42
89	3287.500	CHIX	10:54:36
82	3288.000	CHIX	10:54:36
114	3288.000	BATE	10:54:36
96	3288.000	CHIX	10:54:36
117	3288.000	BATE	10:54:36
555	3287.000	LSE	10:52:56
451	3283.500	LSE	10:49:27
108	3283.500	LSE	10:49:27
93	3283.500	CHIX	10:49:27
2	3284.000	CHIX	10:49:10
86	3284.000	CHIX	10:49:10
591	3284.000	LSE	10:47:55
117	3281.500	BATE	10:47:05
99	3281.500	CHIX	10:47:05
118	3279.000	BATE	10:44:35
552	3279.500	LSE	10:44:35
97	3280.500	CHIX	10:44:35
83	3281.500	CHIX	10:44:35
120	3281.500	BATE	10:44:35
103	3281.500	CHIX	10:44:35
100	3283.000	LSE	10:43:54
522	3283.000	LSE	10:43:54
84	3276.000	CHIX	10:40:03
104	3276.000	BATE	10:40:03
588	3277.000	LSE	10:39:54
77	3279.500	CHIX	10:38:20
16	3279.500	CHIX	10:38:20
121	3280.000	BATE	10:37:20
84	3280.000	CHIX	10:37:20

180	3275.500	LSE	14:39:52
250	3275.500	LSE	14:39:52
250	3275.500	LSE	14:39:52
51	3272.000	CHIX	14:39:13
100	3272.000	CHIX	14:39:13
17	3272.000	CHIX	14:39:13
26	3271.500	CHIX	14:39:13
35	3272.000	CHIX	14:39:13
55	3272.000	CHIX	14:39:13
26	3272.000	CHIX	14:39:13
614	3272.000	LSE	14:39:08
89	3272.000	CHIX	14:39:08
280	3272.500	LSE	14:39:08
240	3272.500	LSE	14:39:08
250	3272.500	LSE	14:39:00
97	3265.000	CHIX	14:37:43
18	3265.000	BATE	14:37:42
90	3265.000	BATE	14:37:42
17	3265.000	BATE	14:37:42
40	3265.000	BATE	14:37:42
54	3265.000	BATE	14:37:42
540	3266.000	LSE	14:37:42
26	3266.500	CHIX	14:37:20
71	3266.500	CHIX	14:37:20
1	3266.500	CHIX	14:37:19
135	3266.500	LSE	14:37:19
48	3266.500	LSE	14:37:19
58	3266.500	LSE	14:37:19
302	3266.500	LSE	14:37:19
573	3266.500	LSE	14:36:52
80	3267.000	CHIX	14:36:49
122	3267.500	BATE	14:36:49
102	3268.000	BATE	14:36:37
121	3268.000	BATE	14:36:37
135	3268.500	LSE	14:36:36
250	3268.500	LSE	14:36:36
250	3268.500	LSE	14:36:36
112	3268.500	BATE	14:36:36
74	3269.000	CHIX	14:36:33
47	3268.500	CHIX	14:36:09
12	3268.500	CHIX	14:36:09
27	3268.500	CHIX	14:36:09
27	3268.500	CHIX	14:36:09
12	3268.500	CHIX	14:36:09
46	3268.500	CHIX	14:36:09
12	3268.500	CHIX	14:36:09
16	3268.500	CHIX	14:36:09

592	3263.500	LSE	14:32:41
92	3263.500	CHIX	14:32:41
119	3263.500	BATE	14:32:41
85	3264.000	CHIX	14:32:38
119	3264.000	BATE	14:32:38
100	3264.000	BATE	14:32:38
121	3264.500	LSE	14:32:38
121	3264.500	LSE	14:32:38
41	3264.500	LSE	14:32:38
625	3264.500	LSE	14:32:37
164	3264.500	CHIX	14:32:37
100	3264.500	BATE	14:32:37
35	3265.500	BATE	14:32:33
38	3265.500	BATE	14:32:33
22	3265.500	BATE	14:32:33
35	3265.500	BATE	14:32:33
38	3265.500	BATE	14:32:33
533	3265.000	LSE	14:32:27
137	3264.000	LSE	14:32:12
403	3264.000	LSE	14:32:12
58	3262.500	BATE	14:31:59
58	3262.500	BATE	14:31:59
47	3261.000	BATE	14:31:30
13	3261.000	CHIX	14:31:29
27	3261.000	CHIX	14:31:29
13	3261.000	CHIX	14:31:29
55	3261.000	CHIX	14:31:29
46	3261.000	CHIX	14:31:29
46	3261.000	CHIX	14:31:29
13	3261.000	CHIX	14:31:29
28	3261.000	CHIX	14:31:29
70	3261.000	CHIX	14:31:29
9	3261.000	CHIX	14:31:29
104	3261.000	BATE	14:31:29
137	3261.500	BATE	14:31:14
597	3261.500	LSE	14:31:14
80	3261.500	CHIX	14:31:14
85	3261.500	CHIX	14:31:14
598	3262.000	LSE	14:31:14
95	3263.000	LSE	14:31:13
113	3263.000	LSE	14:31:13
82	3263.000	LSE	14:31:13
120	3263.000	LSE	14:31:13
43	3263.000	LSE	14:31:13
35	3263.000	LSE	14:31:13
16	3263.000	LSE	14:31:13
30	3263.000	CHIX	14:31:04

182	3256.000	LSE	14:07:17
96	3257.000	CHIX	14:06:33
105	3258.000	BATE	14:05:59
101	3259.500	BATE	14:05:26
324	3260.000	LSE	14:05:10
240	3260.000	LSE	14:05:10
20	3261.000	CHIX	14:05:09
82	3260.500	CHIX	14:05:09
92	3261.500	CHIX	14:04:14
56	3262.000	CHIX	14:04:02
39	3262.000	BATE	14:04:02
182	3262.000	LSE	14:04:02
12	3262.000	LSE	14:04:02
257	3262.000	LSE	14:04:02
144	3262.000	LSE	14:04:02
108	3262.000	BATE	14:04:02
16	3262.000	BATE	14:04:02
84	3262.500	CHIX	14:02:50
94	3263.000	CHIX	14:02:29
597	3262.500	LSE	14:01:41
104	3262.500	BATE	14:00:49
86	3264.500	CHIX	13:59:42
625	3265.000	LSE	13:59:42
123	3265.000	BATE	13:59:42
99	3265.500	CHIX	13:59:26
314	3266.000	LSE	13:58:18
233	3266.000	LSE	13:58:18
111	3266.500	BATE	13:58:08
110	3266.500	BATE	13:58:08
97	3266.500	CHIX	13:58:08
26	3267.500	CHIX	13:56:50
17	3267.000	LSE	13:56:08
593	3267.000	LSE	13:56:08
98	3267.000	CHIX	13:55:50
26	3267.000	CHIX	13:54:59
9	3267.000	CHIX	13:54:31
31	3267.000	CHIX	13:54:26
49	3267.000	CHIX	13:54:26
99	3267.000	LSE	13:54:24
448	3267.000	LSE	13:54:24
99	3267.000	LSE	13:54:24
109	3266.000	BATE	13:53:07
95	3266.500	CHIX	13:53:05
653	3267.000	LSE	13:53:05
55	3267.000	BATE	13:53:05
58	3267.000	BATE	13:53:05
82	3267.000	CHIX	13:53:05

35	3266.500	BATE	13:51:16
75	3266.500	BATE	13:51:16
56	3266.500	BATE	13:51:16
84	3266.500	CHIX	13:51:16
64	3266.500	BATE	13:51:16
146	3266.500	CHIX	13:50:10
26	3266.500	CHIX	13:50:10
608	3266.500	LSE	13:49:30
93	3264.000	CHIX	13:48:18
600	3264.500	LSE	13:47:41
110	3264.500	BATE	13:47:41
118	3265.000	BATE	13:47:41
97	3265.000	CHIX	13:47:41
595	3264.500	LSE	13:46:05
123	3264.500	BATE	13:46:05
158	3265.000	CHIX	13:46:01
26	3264.500	CHIX	13:45:54
3	3264.500	LSE	13:45:54
64	3264.500	LSE	13:45:43
72	3264.500	LSE	13:45:43
77	3264.500	LSE	13:45:43
113	3264.500	LSE	13:45:43
257	3264.000	LSE	13:44:09
324	3264.000	LSE	13:44:09
12	3264.500	CHIX	13:42:46
108	3264.500	CHIX	13:42:46
125	3264.500	CHIX	13:42:40
3	3262.000	LSE	13:41:02
559	3262.000	LSE	13:40:52
117	3262.000	BATE	13:40:52
603	3263.000	LSE	13:39:00
99	3263.500	CHIX	13:38:48
93	3263.500	CHIX	13:38:45
108	3263.500	BATE	13:38:45
319	3264.000	LSE	13:38:09
365	3264.000	LSE	13:38:09
98	3263.500	BATE	13:36:07
88	3263.500	CHIX	13:36:07
21	3263.500	BATE	13:36:07
11	3263.500	CHIX	13:36:07
53	3263.500	CHIX	13:35:07
83	3263.500	CHIX	13:35:07
601	3263.500	LSE	13:35:07
99	3263.500	BATE	13:35:07
18	3263.500	BATE	13:35:07
33	3263.500	CHIX	13:35:07
443	3264.500	LSE	13:33:06

76	3260.000	CHIX	13:09:13
12	3260.000	CHIX	13:09:13
106	3260.500	BATE	13:09:12
99	3261.000	CHIX	13:09:12
335	3261.500	LSE	13:08:23
250	3261.500	LSE	13:08:23
97	3261.500	BATE	13:07:59
18	3261.500	BATE	13:07:59
98	3261.500	CHIX	13:07:59
531	3262.000	LSE	13:07:59
1	3259.500	BATE	13:03:45
83	3259.500	CHIX	13:03:45
115	3259.500	BATE	13:03:45
407	3260.000	LSE	13:03:45
155	3260.000	LSE	13:03:45
70	3260.000	CHIX	13:02:48
23	3260.000	CHIX	13:02:48
40	3260.000	CHIX	13:02:48
49	3260.000	CHIX	13:02:48
137	3260.500	CHIX	13:02:47
646	3260.500	LSE	13:02:46
9	3260.500	BATE	13:02:46
106	3260.500	BATE	13:02:46
581	3256.500	LSE	12:58:41
107	3256.500	BATE	12:57:31
103	3257.000	BATE	12:57:31
190	3257.500	CHIX	12:57:10
558	3257.000	LSE	12:56:02
93	3259.000	CHIX	12:53:04
212	3259.500	LSE	12:52:56
432	3259.500	LSE	12:52:56
101	3263.000	BATE	12:52:21
3	3263.000	CHIX	12:52:21
8	3263.000	BATE	12:52:21
92	3263.000	CHIX	12:52:21
117	3264.000	BATE	12:50:17
92	3264.000	CHIX	12:50:17
585	3264.500	LSE	12:50:17
73	3264.500	BATE	12:50:17
38	3264.500	BATE	12:50:17
2	3263.500	BATE	12:48:30
86	3263.500	CHIX	12:48:30
100	3263.500	BATE	12:48:30
120	3263.500	BATE	12:48:30
107	3264.000	CHIX	12:48:30
530	3264.000	LSE	12:48:30
83	3264.500	CHIX	12:48:30

548	3262.500	LSE	12:45:54
88	3261.500	CHIX	12:45:09
91	3262.000	CHIX	12:44:38
595	3263.500	LSE	12:42:59
572	3264.000	LSE	12:40:30
122	3264.500	BATE	12:40:17
90	3264.500	CHIX	12:40:17
85	3265.500	CHIX	12:39:54
577	3266.000	LSE	12:39:54
44	3264.000	BATE	12:37:10
13	3264.000	BATE	12:37:10
13	3264.000	CHIX	12:37:10
33	3264.000	BATE	12:37:10
24	3264.000	CHIX	12:37:10
26	3264.000	BATE	12:37:10
56	3264.000	CHIX	12:37:10
120	3264.500	BATE	12:37:06
80	3265.500	CHIX	12:35:52
86	3266.500	CHIX	12:35:34
528	3267.000	LSE	12:35:31
184	3267.500	LSE	12:33:07
73	3267.000	LSE	12:33:07
250	3267.000	LSE	12:33:07
100	3267.000	LSE	12:33:07
83	3267.000	CHIX	12:33:07
114	3267.000	BATE	12:33:07
100	3267.000	CHIX	12:33:07
599	3267.000	LSE	12:32:23
40	3265.500	BATE	12:30:01
100	3265.500	BATE	12:30:01
91	3266.000	CHIX	12:30:01
104	3266.000	BATE	12:30:01
81	3266.000	CHIX	12:30:01
552	3266.500	LSE	12:28:07
87	3266.000	CHIX	12:28:07
116	3266.000	BATE	12:28:07
116	3266.500	CHIX	12:28:07
596	3266.000	LSE	12:27:24
79	3264.000	CHIX	12:23:08
15	3264.000	CHIX	12:23:08
47	3264.500	LSE	12:21:55
9	3264.500	LSE	12:21:55
205	3264.500	LSE	12:21:55
132	3264.500	LSE	12:21:55
230	3264.500	LSE	12:21:55
103	3264.500	BATE	12:21:55
98	3263.500	CHIX	12:19:47

89	3264.000	BATE	12:19:24
14	3264.000	BATE	12:19:24
82	3264.500	CHIX	12:19:24
555	3264.500	LSE	12:19:24
121	3264.000	BATE	12:16:35
86	3264.500	CHIX	12:16:35
631	3265.000	LSE	12:16:35
123	3265.000	CHIX	12:16:35
239	3265.000	BATE	12:16:35
153	3265.500	LSE	12:16:35
799	3265.500	LSE	12:16:35
129	3265.500	CHIX	12:16:35
100	3258.500	BATE	12:11:10
86	3259.000	CHIX	12:11:10
153	3260.000	LSE	12:10:33
487	3260.000	LSE	12:10:33
91	3259.500	CHIX	12:10:33
108	3256.000	BATE	12:08:56
83	3256.000	CHIX	12:08:56
132	3256.000	BATE	12:08:56
81	3256.000	CHIX	12:08:56
531	3256.000	LSE	12:08:56
77	3255.500	CHIX	12:06:20
81	3254.500	CHIX	12:04:42
568	3255.000	LSE	12:04:42
620	3258.500	LSE	12:02:56
119	3259.000	BATE	12:02:20
95	3259.000	CHIX	12:02:20
85	3261.000	CHIX	12:02:13
116	3260.500	BATE	12:02:13
523	3261.000	LSE	12:02:13
119	3261.000	CHIX	12:02:13
128	3261.000	BATE	12:02:13
1	3261.000	LSE	12:01:53
635	3259.000	LSE	12:01:14
2	3259.000	CHIX	12:01:00
2	3259.000	CHIX	12:01:00
92	3250.000	CHIX	11:58:48
91	3251.500	CHIX	11:58:20
85	3251.500	CHIX	11:58:20
116	3251.500	BATE	11:58:20
532	3252.500	LSE	11:58:19
108	3248.500	BATE	11:55:38
577	3249.500	LSE	11:55:23
96	3250.500	CHIX	11:54:01
37	3251.500	LSE	11:52:46
485	3251.500	LSE	11:52:46

107	3267.000	BATE	11:25:06
88	3267.000	CHIX	11:25:06
617	3267.500	LSE	11:25:06
137	3267.500	CHIX	11:23:50
254	3268.000	LSE	11:22:09
349	3268.000	LSE	11:22:09
64	3268.000	BATE	11:22:00
22	3268.000	BATE	11:22:00
38	3268.000	BATE	11:22:00
119	3268.000	BATE	11:22:00
89	3268.000	CHIX	11:22:00
20	3268.000	CHIX	11:19:52
69	3268.000	CHIX	11:19:52
89	3266.500	CHIX	11:19:12
598	3266.500	LSE	11:19:12
204	3268.000	LSE	11:17:27
130	3267.500	LSE	11:17:27
250	3267.500	LSE	11:17:27
112	3267.500	BATE	11:17:26
97	3268.000	CHIX	11:17:26
123	3268.500	BATE	11:17:26
147	3268.500	LSE	11:16:12
126	3268.500	LSE	11:16:12
8	3268.500	CHIX	11:16:12
100	3268.500	CHIX	11:16:12
89	3268.500	CHIX	11:16:12
17	3269.000	CHIX	11:15:23
110	3266.000	BATE	11:15:05
624	3266.000	LSE	11:15:05
99	3265.500	CHIX	11:12:38
569	3267.000	LSE	11:11:50
93	3268.000	CHIX	11:10:36
113	3268.500	BATE	11:10:35
80	3270.000	CHIX	11:09:50
612	3271.000	LSE	11:09:29
111	3271.000	BATE	11:08:57
91	3271.500	CHIX	11:08:35
553	3272.000	LSE	11:08:02
35	3269.000	CHIX	11:06:45
109	3270.000	BATE	11:06:45
84	3270.000	CHIX	11:06:45
388	3270.500	LSE	11:06:45
244	3270.500	LSE	11:06:45
99	3270.500	CHIX	11:04:06
110	3272.500	BATE	11:03:18
110	3273.500	BATE	11:02:48
82	3274.000	CHIX	11:02:48

33	3279.500	CHIX	10:33:19
102	3279.500	BATE	10:33:19
24	3279.500	CHIX	10:33:19
27	3280.000	BATE	10:33:19
78	3280.000	BATE	10:33:19
80	3280.500	CHIX	10:32:48
545	3280.000	LSE	10:32:07
17	3280.000	CHIX	10:30:10
100	3280.000	CHIX	10:30:10
110	3280.000	CHIX	10:30:10
459	3280.000	LSE	10:30:10
67	3280.000	LSE	10:30:10
247	3278.500	LSE	10:29:01
250	3278.500	LSE	10:29:01
47	3277.500	BATE	10:27:14
67	3277.500	BATE	10:27:14
115	3278.000	BATE	10:27:07
90	3278.500	CHIX	10:26:42
208	3279.000	LSE	10:26:32
362	3279.000	LSE	10:26:32
86	3278.500	CHIX	10:24:48
81	3280.000	CHIX	10:24:07
640	3280.000	LSE	10:23:35
38	3278.500	CHIX	10:22:42
33	3278.500	CHIX	10:22:42
14	3278.500	CHIX	10:22:21
123	3279.000	BATE	10:22:17
267	3280.000	LSE	10:22:06
86	3280.000	CHIX	10:22:06
312	3280.000	LSE	10:22:06
117	3280.000	BATE	10:22:06
91	3280.000	CHIX	10:20:13
44	3280.500	BATE	10:20:05
57	3280.500	BATE	10:20:05
16	3280.500	BATE	10:20:05
100	3280.500	BATE	10:20:05
110	3281.000	BATE	10:20:01
88	3281.000	CHIX	10:20:01
34	3282.500	CHIX	10:19:52
50	3282.500	CHIX	10:19:52
325	3279.500	LSE	10:18:49
291	3279.500	LSE	10:18:49
6	3280.000	CHIX	10:18:47
77	3280.000	CHIX	10:18:47
530	3280.000	LSE	10:18:47
3	3277.000	CHIX	10:17:50
81	3273.000	CHIX	10:15:55

98	3274.000	LSE	10:15:54
474	3274.000	LSE	10:15:54
94	3270.000	CHIX	10:14:30
110	3273.000	BATE	10:13:43
83	3273.500	CHIX	10:13:43
528	3274.000	LSE	10:13:39
9	3271.500	CHIX	10:12:04
81	3271.500	CHIX	10:12:04
10	3271.500	BATE	10:12:04
113	3271.500	BATE	10:12:04
82	3271.500	CHIX	10:12:04
112	3271.500	BATE	10:12:04
572	3271.500	LSE	10:11:07
93	3269.000	CHIX	10:09:31
620	3269.000	LSE	10:09:31
91	3270.500	CHIX	10:07:34
117	3270.500	BATE	10:07:34
98	3271.000	CHIX	10:07:16
548	3271.000	LSE	10:07:16
531	3270.000	LSE	10:04:35
8	3270.500	BATE	10:04:35
97	3270.500	BATE	10:04:35
86	3271.500	CHIX	10:04:17
89	3275.000	CHIX	10:03:02
122	3275.000	BATE	10:03:02
40	3275.000	CHIX	10:03:02
26	3275.000	CHIX	10:03:02
29	3275.000	CHIX	10:03:00
608	3275.500	LSE	10:03:00
123	3271.500	BATE	10:00:34
82	3272.000	CHIX	10:00:24
575	3272.000	LSE	10:00:24
102	3272.500	BATE	10:00:16
84	3272.500	CHIX	10:00:16
587	3273.000	LSE	09:59:49
106	3273.000	CHIX	09:59:49
6	3273.500	CHIX	09:59:20
110	3266.000	BATE	09:56:19
102	3266.000	BATE	09:56:19
99	3266.000	CHIX	09:56:19
85	3266.000	CHIX	09:56:19
595	3266.500	LSE	09:56:00
606	3265.000	LSE	09:53:31
96	3266.500	CHIX	09:52:51
609	3267.000	LSE	09:52:45
98	3267.000	CHIX	09:52:45
112	3265.500	BATE	09:50:43

128	3266.500	BATE	09:50:38
92	3266.500	CHIX	09:50:38
82	3266.500	CHIX	09:50:38
157	3266.500	BATE	09:50:38
563	3264.500	LSE	09:49:01
93	3260.500	CHIX	09:47:47
648	3261.000	LSE	09:47:47
82	3261.000	CHIX	09:47:47
97	3260.000	CHIX	09:46:01
578	3260.500	LSE	09:45:58
80	3259.000	CHIX	09:43:11
117	3260.500	BATE	09:42:54
115	3263.000	BATE	09:42:12
500	3264.000	LSE	09:42:12
42	3264.000	LSE	09:42:06
91	3264.000	CHIX	09:41:06
87	3264.500	CHIX	09:41:05
599	3264.000	LSE	09:39:37
55	3263.000	BATE	09:38:27
11	3263.000	BATE	09:38:27
43	3263.000	BATE	09:38:27
88	3264.500	CHIX	09:38:08
538	3267.000	LSE	09:37:14
116	3269.000	BATE	09:36:48
80	3269.000	CHIX	09:36:48
121	3269.000	BATE	09:36:48
101	3269.000	CHIX	09:36:48
104	3269.500	BATE	09:36:36
114	3270.000	BATE	09:36:31
520	3271.000	LSE	09:36:30
82	3268.000	CHIX	09:36:00
48	3267.500	CHIX	09:34:53
18	3267.500	CHIX	09:34:43
22	3267.500	CHIX	09:34:41
568	3268.000	LSE	09:34:41
91	3268.000	CHIX	09:34:41
589	3264.000	LSE	09:31:57
90	3264.000	CHIX	09:31:57
94	3264.500	CHIX	09:31:57
2	3261.000	CHIX	09:30:36
8	3261.000	LSE	09:30:32
638	3261.000	LSE	09:30:32
117	3256.500	BATE	09:28:08
85	3257.500	CHIX	09:28:08
536	3258.000	LSE	09:28:08
94	3262.000	CHIX	09:26:26
13	3261.500	LSE	09:25:24

5	3281.500	BATE	09:10:34
171	3281.500	LSE	09:10:21
29	3281.500	LSE	09:10:16
77	3281.500	LSE	09:10:16
86	3282.000	CHIX	09:09:49
73	3282.000	CHIX	09:08:15
8	3282.000	CHIX	09:08:15
543	3282.500	LSE	09:08:15
87	3283.000	CHIX	09:08:15
526	3284.000	LSE	09:07:16
96	3282.000	CHIX	09:05:58
120	3283.000	BATE	09:05:25
32	3283.500	CHIX	09:05:18
49	3283.500	CHIX	09:05:18
18	3284.500	LSE	09:05:07
239	3284.500	LSE	09:05:07
116	3284.500	BATE	09:05:07
297	3284.500	LSE	09:05:07
16	3285.000	CHIX	09:05:06
78	3285.000	CHIX	09:05:06
76	3285.500	CHIX	09:05:06
24	3285.500	CHIX	09:05:06
526	3285.500	LSE	09:04:39
44	3284.000	BATE	09:03:02
77	3284.000	BATE	09:03:02
9	3284.500	CHIX	09:03:01
89	3284.500	CHIX	09:03:01
591	3285.500	LSE	09:02:43
73	3283.500	BATE	09:01:50
34	3283.500	BATE	09:01:50
84	3284.000	CHIX	09:01:45
301	3285.000	LSE	09:00:59
257	3285.000	LSE	09:00:59
209	3283.000	LSE	09:00:43
86	3283.500	CHIX	09:00:22
112	3284.000	BATE	09:00:22
18	3284.500	CHIX	09:00:11
77	3284.500	CHIX	09:00:11
632	3286.000	LSE	08:59:56
96	3280.000	CHIX	08:57:21
109	3280.000	BATE	08:57:21
482	3280.500	LSE	08:57:10
88	3280.500	LSE	08:57:10
94	3280.000	CHIX	08:56:03
121	3281.000	BATE	08:55:04
105	3282.500	BATE	08:55:00
160	3283.500	CHIX	08:55:00

580	3283.000	LSE	08:40:07
22	3279.500	BATE	08:39:01
15	3279.500	BATE	08:39:01
58	3279.500	BATE	08:39:01
28	3279.500	BATE	08:39:01
87	3281.000	CHIX	08:38:52
539	3282.500	LSE	08:38:23
98	3279.000	CHIX	08:37:44
83	3279.500	CHIX	08:37:44
123	3279.500	BATE	08:37:44
120	3280.000	BATE	08:37:21
97	3280.000	CHIX	08:37:21
610	3280.500	LSE	08:36:47
611	3277.500	LSE	08:35:19
119	3277.000	BATE	08:34:32
94	3277.000	CHIX	08:34:32
104	3278.000	BATE	08:34:06
14	3278.500	CHIX	08:34:01
85	3278.500	CHIX	08:34:01
637	3279.500	LSE	08:33:37
102	3274.500	BATE	08:32:27
89	3275.000	CHIX	08:32:25
90	3276.000	CHIX	08:32:17
601	3277.000	LSE	08:31:57
105	3273.500	BATE	08:31:15
88	3274.000	CHIX	08:31:14
116	3275.000	BATE	08:30:54
102	3275.000	BATE	08:30:54
390	3276.000	LSE	08:30:41
203	3276.000	LSE	08:30:41
13	3274.500	CHIX	08:30:12
78	3274.500	CHIX	08:30:12
104	3275.000	CHIX	08:30:06
104	3272.500	BATE	08:29:01
613	3273.000	LSE	08:29:01
81	3263.500	CHIX	08:27:26
501	3264.500	LSE	08:27:23
95	3264.500	CHIX	08:27:23
84	3264.500	LSE	08:27:22
111	3265.000	BATE	08:27:20
80	3265.000	CHIX	08:26:43
549	3266.000	LSE	08:26:20
12	3266.000	CHIX	08:25:53
78	3266.000	CHIX	08:25:53
626	3267.000	LSE	08:24:33
111	3267.500	BATE	08:23:40
12	3267.500	BATE	08:23:40

574	3289.000	LSE	08:13:45
93	3291.500	CHIX	08:12:42
555	3298.000	LSE	08:12:20
95	3295.500	CHIX	08:12:10
119	3296.500	BATE	08:12:02
122	3296.500	BATE	08:12:02
558	3297.000	LSE	08:11:59
113	3296.500	BATE	08:11:48
29	3297.000	BATE	08:11:47
115	3297.000	BATE	08:11:47
91	3293.500	CHIX	08:11:01
558	3289.000	LSE	08:10:14
89	3289.000	CHIX	08:10:14
636	3290.000	LSE	08:09:48
93	3287.000	CHIX	08:09:00
179	3288.000	BATE	08:08:56
90	3287.500	CHIX	08:08:56
90	3290.500	CHIX	08:08:36
88	3293.000	CHIX	08:08:26
90	3293.500	BATE	08:08:26
120	3293.500	BATE	08:08:26
594	3295.500	LSE	08:08:26
91	3295.000	CHIX	08:08:26
119	3292.000	BATE	08:07:34
565	3288.000	LSE	08:07:12
124	3289.000	BATE	08:07:12
623	3283.500	LSE	08:06:47
96	3280.000	CHIX	08:05:47
13	3280.000	CHIX	08:05:47
69	3280.000	CHIX	08:05:47
114	3280.500	CHIX	08:05:47
93	3281.000	CHIX	08:05:37
623	3280.500	LSE	08:05:22
88	3281.000	CHIX	08:05:22
34	3281.000	CHIX	08:04:57
67	3281.000	CHIX	08:04:57
600	3280.500	LSE	08:04:22
90	3276.000	CHIX	08:03:57
23	3278.500	LSE	08:03:51
135	3278.500	LSE	08:03:51
401	3278.500	LSE	08:03:51
159	3278.500	BATE	08:03:51
106	3279.500	BATE	08:03:50
108	3280.000	BATE	08:03:49
565	3280.000	LSE	08:03:49
107	3280.500	CHIX	08:03:49
146	3281.000	CHIX	08:03:49

84	3278.000	CHIX	08:02:44
524	3279.000	LSE	08:02:44
82	3281.500	CHIX	08:02:00
603	3283.000	LSE	08:02:00
61	3283.500	CHIX	08:02:00
19	3283.500	CHIX	08:02:00
303	3284.500	LSE	08:01:46
234	3284.500	LSE	08:01:46
108	3283.500	CHIX	08:01:01
97	3287.000	CHIX	08:00:55
86	3290.500	LSE	08:00:52
537	3290.500	LSE	08:00:52
322	3289.000	LSE	08:00:40
533	3289.000	LSE	08:00:40