British American Tobacco p.l.c 6-K, filed Mar 10, 2022

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

6-K 2022-03-10 For: 2022-03-10

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on March 10, 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 10, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	09 March 2022
Number of ordinary shares of 25 pence each purchased:	350,000
Highest price paid per share (pence):	3076.00p
Lowest price paid per share (pence):	3000.50p
Volume weighted average price paid per share (pence):	3041.0070p

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	09/03/2022	250,000	3,041.3015	LSE
British American Tobacco p.l.c.	GB0002875804	09/03/2022	60,000	3,040.1910	CHIX
British American Tobacco p.l.c.	GB0002875804	09/03/2022	40,000	3,040.3905	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
35	3055.000	LSE	16:24:07
113	3055.500	CHIX	16:24:04
97	3055.500	LSE	16:23:52
126	3055.500	LSE	16:23:52
4	3055.000	BATE	16:23:46
43	3055.000	BATE	16:23:46
83	3056.000	BATE	16:23:38
88	3056.000	CHIX	16:23:38
5	3055.500	BATE	16:23:33
17	3055.500	BATE	16:23:33
5	3055.500	BATE	16:23:33
5	3055.500	BATE	16:23:33
195	3055.500	LSE	16:23:33
103	3055.500	LSE	16:23:33
435	3055.500	LSE	16:23:33
84	3055.000	CHIX	16:23:11
140	3056.000	CHIX	16:22:59
64	3056.000	BATE	16:22:59
237	3056.000	BATE	16:22:59
750	3056.000	LSE	16:22:59
407	3056.500	LSE	16:22:38
243	3056.500	LSE	16:22:38
82	3056.000	CHIX	16:22:34
53	3056.000	CHIX	16:22:34
34	3056.000	CHIX	16:22:34
665	3056.500	LSE	16:22:16
120	3056.500	LSE	16:22:16
56	3057.000	CHIX	16:22:06
83	3058.000	CHIX	16:21:46
103	3058.000	BATE	16:21:46
761	3058.000	LSE	16:21:46
100	3058.500	LSE	16:21:35
127	3058.500	CHIX	16:21:33
6	3059.500	BATE	16:20:59
110	3059.500	BATE	16:20:59
88	3059.500	CHIX	16:20:59
111	3060.000	CHIX	16:20:59
715	3060.000	LSE	16:20:59
44	3059.500	CHIX	16:20:34
5	3059.500	BATE	16:20:34
106	3059.500	BATE	16:20:33
643	3060.000	LSE	16:20:19
31	3060.500	CHIX	16:20:08

95	3052.500	CHIX	16:16:04
634	3052.500	LSE	16:15:57
94	3052.000	CHIX	16:15:48
84	3049.500	CHIX	16:15:05
88	3050.000	CHIX	16:14:47
3	3049.500	CHIX	16:14:42
116	3049.500	BATE	16:14:41
111	3050.500	BATE	16:14:38
87	3050.500	LSE	16:14:38
100	3050.500	LSE	16:14:38
523	3050.500	LSE	16:14:36
22	3049.500	CHIX	16:14:05
22	3049.500	CHIX	16:14:05
22	3049.500	CHIX	16:14:05
22	3049.500	CHIX	16:14:04
98	3049.500	CHIX	16:14:00
179	3049.000	LSE	16:13:55
21	3049.000	LSE	16:13:55
100	3049.000	LSE	16:13:49
24	3050.000	CHIX	16:13:41
151	3048.000	LSE	16:13:10
200	3048.000	LSE	16:13:03
300	3048.000	LSE	16:12:58
41	3048.500	CHIX	16:12:54
40	3048.500	CHIX	16:12:54
115	3050.500	BATE	16:12:40
107	3050.500	CHIX	16:12:40
96	3050.500	CHIX	16:12:04
116	3051.500	BATE	16:12:01
756	3051.500	LSE	16:12:01
57	3052.000	CHIX	16:11:43
40	3052.000	CHIX	16:11:43
51	3052.000	BATE	16:11:43
59	3052.000	BATE	16:11:43
93	3052.000	CHIX	16:11:01
109	3052.000	BATE	16:11:01
613	3052.000	LSE	16:11:01
169	3052.000	LSE	16:11:00
90	3051.500	CHIX	16:10:28
93	3052.000	CHIX	16:10:28
609	3052.500	LSE	16:10:13
165	3052.500	LSE	16:10:11
90	3053.500	CHIX	16:09:22
122	3054.000	BATE	16:09:15
95	3054.000	CHIX	16:09:15
22	3054.000	BATE	16:09:15
77	3055.000	CHIX	16:09:14
8	3055.000	CHIX	16:09:14

70	3055.000	LSE	16:02:08
180	3055.000	LSE	16:02:07
16	3055.000	LSE	16:02:07
200	3055.000	LSE	16:01:56
120	3055.000	BATE	16:01:15
100	3055.000	BATE	16:01:15
93	3055.000	CHIX	16:01:15
84	3055.500	CHIX	16:01:15
22	3055.500	CHIX	16:01:15
674	3055.500	LSE	16:01:14
82	3055.500	CHIX	16:00:56
689	3055.500	LSE	16:00:45
86	3054.500	CHIX	16:00:02
98	3054.500	CHIX	16:00:02
114	3055.000	BATE	16:00:01
109	3055.500	BATE	16:00:00
177	3056.000	LSE	15:59:58
174	3056.000	LSE	15:59:58
261	3056.000	LSE	15:59:58
63	3056.000	CHIX	15:59:58
25	3056.000	CHIX	15:59:58
84	3056.000	LSE	15:59:58
93	3055.000	CHIX	15:59:19
744	3055.000	LSE	15:59:18
89	3055.000	CHIX	15:58:34
786	3055.000	LSE	15:58:10
116	3055.000	CHIX	15:58:10
124	3055.500	BATE	15:57:59
74	3055.500	LSE	15:57:59
52	3055.500	LSE	15:57:59
561	3055.500	LSE	15:57:59
85	3055.500	CHIX	15:57:59
112	3055.500	BATE	15:57:59
83	3055.000	CHIX	15:57:13
23	3055.000	CHIX	15:57:13
58	3055.000	CHIX	15:57:13
697	3056.000	LSE	15:56:43
95	3057.000	CHIX	15:56:17
119	3057.000	BATE	15:56:17
109	3057.000	BATE	15:56:17
61	3056.500	CHIX	15:56:17
123	3057.500	BATE	15:56:17
689	3057.000	LSE	15:56:17
83	3057.500	CHIX	15:55:39
741	3058.000	LSE	15:55:39
110	3058.000	CHIX	15:55:39
93	3057.500	CHIX	15:54:59
89	3057.500	CHIX	15:54:59

574	3058.500	LSE	15:47:34
84	3058.000	CHIX	15:47:02
82	3058.500	CHIX	15:46:45
771	3058.500	LSE	15:46:45
84	3056.000	CHIX	15:45:43
93	3056.500	CHIX	15:45:42
730	3057.000	LSE	15:45:37
97	3057.500	CHIX	15:45:34
30	3057.500	CHIX	15:45:34
36	3053.500	BATE	15:44:53
74	3053.500	BATE	15:44:48
90	3054.000	CHIX	15:44:15
85	3054.000	CHIX	15:44:15
107	3054.000	BATE	15:44:14
8	3054.000	BATE	15:44:14
62	3054.500	BATE	15:44:13
71	3054.500	BATE	15:44:13
10	3054.500	BATE	15:44:11
284	3054.500	LSE	15:44:05
98	3054.500	CHIX	15:44:05
240	3054.500	LSE	15:44:05
240	3054.500	LSE	15:44:05
630	3054.500	LSE	15:44:05
50	3054.500	LSE	15:44:05
88	3054.500	CHIX	15:43:36
24	3055.000	CHIX	15:43:34
7	3055.000	CHIX	15:43:34
26	3055.000	CHIX	15:43:34
75	3052.500	LSE	15:42:28
75	3052.500	LSE	15:42:28
431	3052.500	LSE	15:42:28
111	3052.500	BATE	15:42:28
92	3052.500	CHIX	15:42:28
196	3052.500	LSE	15:42:21
82	3052.000	CHIX	15:41:38
364	3053.000	LSE	15:41:27
238	3053.000	LSE	15:41:27
101	3053.000	LSE	15:41:19
123	3052.500	BATE	15:41:00
5	3053.500	CHIX	15:40:55
100	3053.500	CHIX	15:40:55
747	3054.000	LSE	15:40:55
96	3053.500	BATE	15:40:40
128	3053.500	CHIX	15:40:40
116	3053.500	CHIX	15:39:50
250	3053.000	LSE	15:39:24
245	3053.000	LSE	15:39:24
242	3053.000	LSE	15:39:24

99	3054.000	BATE	15:31:50
678	3054.500	LSE	15:31:36
23	3056.500	CHIX	15:31:27
5	3056.500	CHIX	15:31:27
93	3060.000	CHIX	15:30:50
45	3060.500	BATE	15:30:50
67	3060.500	BATE	15:30:50
751	3061.500	LSE	15:30:50
88	3061.000	CHIX	15:30:50
101	3062.500	CHIX	15:30:11
47	3063.000	CHIX	15:30:03
75	3063.000	BATE	15:30:03
82	3063.000	BATE	15:30:03
689	3062.500	LSE	15:30:03
88	3063.000	CHIX	15:30:03
690	3063.500	LSE	15:29:59
65	3063.500	BATE	15:29:59
35	3063.500	BATE	15:29:59
121	3063.500	BATE	15:29:59
115	3063.500	CHIX	15:29:59
88	3063.000	CHIX	15:29:31
23	3063.500	CHIX	15:29:30
25	3063.500	CHIX	15:29:30
83	3062.000	CHIX	15:29:08
634	3060.500	LSE	15:28:35
492	3056.500	LSE	15:28:01
160	3056.500	LSE	15:28:01
99	3055.000	CHIX	15:27:12
80	3055.000	CHIX	15:27:12
115	3055.000	BATE	15:27:12
706	3056.000	LSE	15:27:04
122	3055.000	CHIX	15:26:11
147	3055.500	CHIX	15:26:08
121	3055.500	BATE	15:26:08
375	3055.500	LSE	15:26:08
103	3055.500	BATE	15:26:08
100	3055.500	LSE	15:26:08
100	3055.500	LSE	15:26:02
10	3055.500	LSE	15:26:01
100	3055.500	LSE	15:25:57
100	3056.000	BATE	15:25:44
82	3056.000	CHIX	15:25:44
127	3056.000	BATE	15:25:44
1	3056.000	CHIX	15:25:33
83	3055.000	CHIX	15:25:14
692	3055.000	LSE	15:25:13
90	3056.000	CHIX	15:25:13
385	3053.500	LSE	15:24:45

14	3060.500	CHIX	15:16:39
440	3061.000	LSE	15:16:37
205	3061.000	LSE	15:16:37
702	3060.000	LSE	15:15:54
97	3057.000	CHIX	15:15:20
117	3056.500	BATE	15:15:20
92	3057.000	CHIX	15:15:20
572	3058.000	LSE	15:15:17
199	3058.000	LSE	15:15:17
17	3058.000	LSE	15:15:17
127	3056.500	LSE	15:14:51
10	3058.500	BATE	15:14:24
94	3058.500	CHIX	15:14:23
94	3058.500	BATE	15:14:23
767	3060.500	LSE	15:13:57
68	3060.500	CHIX	15:13:57
16	3060.500	CHIX	15:13:57
6	3060.500	CHIX	15:13:57
107	3060.500	BATE	15:13:56
75	3060.500	CHIX	15:13:56
118	3061.500	CHIX	15:13:41
100	3062.000	BATE	15:13:35
90	3062.000	CHIX	15:13:35
667	3062.000	LSE	15:13:35
112	3062.000	LSE	15:13:35
777	3060.500	LSE	15:12:36
114	3060.500	BATE	15:12:06
98	3061.000	CHIX	15:12:06
106	3061.500	BATE	15:12:06
739	3062.000	LSE	15:12:06
106	3062.000	BATE	15:12:06
106	3062.500	BATE	15:12:02
363	3062.500	CHIX	15:11:53
14	3062.500	CHIX	15:11:41
86	3058.500	CHIX	15:10:57
116	3058.500	BATE	15:10:57
763	3058.500	LSE	15:10:55
77	3059.000	CHIX	15:10:50
19	3059.000	CHIX	15:10:50
285	3057.000	LSE	15:10:14
440	3057.000	LSE	15:10:14
78	3057.500	CHIX	15:10:13
7	3057.500	CHIX	15:10:13
694	3057.500	LSE	15:09:59
25	3052.500	CHIX	15:09:17
84	3052.500	CHIX	15:09:17
88	3053.500	LSE	15:09:07
662	3053.500	LSE	15:09:07

94	3051.000	CHIX	15:08:06
114	3052.000	BATE	15:08:01
94	3052.500	CHIX	15:08:01
6	3052.000	BATE	15:08:01
701	3053.500	LSE	15:07:43
105	3053.500	BATE	15:07:43
100	3055.000	CHIX	15:07:16
10	3055.000	CHIX	15:07:16
745	3055.500	LSE	15:07:13
87	3057.500	CHIX	15:06:28
13	3057.500	BATE	15:06:28
100	3057.500	BATE	15:06:28
80	3058.500	CHIX	15:06:20
45	3058.500	LSE	15:06:15
737	3058.500	LSE	15:06:14
90	3060.000	BATE	15:05:55
94	3060.000	CHIX	15:05:55
80	3060.500	CHIX	15:05:21
680	3061.000	LSE	15:05:20
114	3063.000	CHIX	15:05:09
124	3063.000	BATE	15:05:09
115	3063.000	BATE	15:05:09
41	3063.500	CHIX	15:05:09
89	3063.500	CHIX	15:04:52
633	3064.000	LSE	15:04:52
5	3064.500	CHIX	15:04:50
86	3064.500	CHIX	15:04:50
20	3063.500	CHIX	15:04:22
20	3063.500	CHIX	15:04:21
20	3063.500	CHIX	15:04:21
20	3063.500	CHIX	15:04:21
124	3063.000	BATE	15:04:10
114	3063.000	BATE	15:04:10
81	3063.000	CHIX	15:04:10
13	3063.500	BATE	15:04:09
13	3063.500	BATE	15:04:08
715	3063.500	LSE	15:03:59
90	3063.500	CHIX	15:03:43
84	3063.500	CHIX	15:03:43
323	3063.500	LSE	15:03:29
88	3063.500	CHIX	15:03:29
461	3063.500	LSE	15:03:29
597	3062.000	LSE	15:02:36
132	3062.000	LSE	15:02:36
84	3065.000	CHIX	15:01:59
8	3066.000	CHIX	15:01:57
77	3066.000	CHIX	15:01:52
123	3066.500	BATE	15:01:50

122	3067.000	BATE	15:01:50
118	3067.000	BATE	15:01:50
97	3067.000	CHIX	15:01:50
99	3067.000	CHIX	15:01:50
726	3067.000	LSE	15:01:50
87	3068.000	CHIX	15:01:44
64	3068.000	BATE	15:01:27
54	3068.000	BATE	15:01:27
110	3068.500	BATE	15:01:16
785	3069.000	LSE	15:01:16
147	3069.000	CHIX	15:01:16
1038	3069.000	LSE	15:01:16
93	3070.000	CHIX	15:01:14
46	3066.000	CHIX	15:00:42
19	3065.500	CHIX	15:00:19
102	3059.500	BATE	14:59:21
84	3059.500	CHIX	14:59:21
753	3060.000	LSE	14:59:08
86	3060.500	CHIX	14:59:08
10	3060.500	CHIX	14:59:08
27	3060.000	CHIX	14:58:32
659	3060.000	LSE	14:58:32
93	3060.000	CHIX	14:58:32
94	3061.000	CHIX	14:57:58
117	3060.500	BATE	14:57:58
22	3062.000	BATE	14:57:46
121	3062.000	BATE	14:57:46
84	3062.000	CHIX	14:57:46
82	3062.000	CHIX	14:57:46
635	3062.000	LSE	14:57:46
93	3062.000	BATE	14:57:46
91	3063.500	CHIX	14:57:20
8	3063.500	CHIX	14:57:20
722	3064.500	LSE	14:57:19
114	3059.000	BATE	14:56:18
180	3060.000	LSE	14:56:17
156	3060.000	LSE	14:56:16
325	3060.000	LSE	14:56:14
121	3060.500	BATE	14:56:14
130	3061.500	CHIX	14:56:14
100	3061.500	CHIX	14:56:14
99	3061.000	CHIX	14:56:14
744	3061.500	LSE	14:56:14
37	3061.500	LSE	14:56:14
94	3062.000	CHIX	14:56:14
22	3062.500	CHIX	14:56:01
36	3062.500	CHIX	14:56:01
27	3055.000	LSE	14:55:07

87	3073.500	CHIX	14:49:59
155	3073.500	CHIX	14:49:59
300	3073.000	LSE	14:49:46
256	3073.000	LSE	14:49:46
94	3073.000	LSE	14:49:46
23	3074.000	CHIX	14:49:31
114	3073.000	LSE	14:49:28
300	3073.000	LSE	14:49:28
373	3073.000	LSE	14:49:28
608	3068.000	LSE	14:48:37
99	3068.000	LSE	14:48:35
93	3069.500	CHIX	14:48:19
120	3069.000	BATE	14:48:19
119	3072.000	BATE	14:48:06
82	3072.000	CHIX	14:48:06
82	3073.500	CHIX	14:48:04
93	3074.000	BATE	14:48:03
23	3074.000	BATE	14:48:03
597	3074.000	LSE	14:48:03
110	3074.000	BATE	14:48:03
136	3074.000	LSE	14:48:03
86	3073.500	CHIX	14:47:29
63	3074.000	CHIX	14:47:28
33	3074.000	CHIX	14:47:28
67	3074.000	CHIX	14:47:28
16	3074.000	CHIX	14:47:28
760	3075.500	LSE	14:47:06
145	3075.500	CHIX	14:47:06
633	3076.000	LSE	14:47:00
92	3074.500	CHIX	14:46:12
19	3074.500	CHIX	14:46:12
121	3073.500	BATE	14:46:12
80	3074.500	CHIX	14:46:11
3	3073.500	BATE	14:46:10
56	3073.500	BATE	14:46:10
60	3075.000	CHIX	14:46:10
27	3075.000	CHIX	14:46:10
64	3073.500	BATE	14:46:07
446	3075.000	LSE	14:46:05
287	3075.000	LSE	14:46:05
11	3075.000	LSE	14:46:04
139	3075.500	LSE	14:45:58
626	3075.500	LSE	14:45:58
238	3071.500	LSE	14:45:29
493	3071.500	LSE	14:45:29
88	3070.000	CHIX	14:44:52
88	3070.000	CHIX	14:44:51
9	3070.000	CHIX	14:44:51

710	3065.500	LSE	14:40:02
76	3066.500	CHIX	14:39:46
100	3066.500	CHIX	14:39:46
107	3066.500	BATE	14:39:46
28	3067.000	BATE	14:39:45
9	3067.000	BATE	14:39:45
73	3067.000	BATE	14:39:45
95	3067.000	CHIX	14:39:45
111	3067.500	BATE	14:39:45
326	3067.500	LSE	14:39:41
200	3067.500	LSE	14:39:41
156	3067.500	LSE	14:39:41
87	3067.000	CHIX	14:39:22
90	3067.000	CHIX	14:39:22
655	3067.000	LSE	14:39:22
119	3067.000	LSE	14:39:22
120	3067.000	BATE	14:39:22
46	3067.000	LSE	14:39:22
51	3067.000	LSE	14:39:22
134	3067.000	LSE	14:39:22
194	3067.000	LSE	14:39:22
192	3067.000	LSE	14:39:22
58	3067.500	BATE	14:39:22
14	3067.500	BATE	14:39:21
32	3067.500	BATE	14:39:21
119	3068.000	BATE	14:39:18
14	3068.500	CHIX	14:39:18
11	3068.500	CHIX	14:39:18
52	3067.000	LSE	14:39:14
34	3068.000	CHIX	14:39:14
39	3068.000	CHIX	14:39:14
90	3067.500	CHIX	14:39:08
702	3062.000	LSE	14:38:34
109	3061.500	CHIX	14:38:22
102	3061.500	CHIX	14:38:14
78	3062.000	LSE	14:38:09
78	3062.000	LSE	14:38:09
22	3062.000	LSE	14:38:09
150	3062.000	LSE	14:38:09
250	3062.000	LSE	14:38:09
50	3062.000	LSE	14:38:09
33	3062.000	LSE	14:38:09
701	3059.500	LSE	14:37:26
1	3059.500	LSE	14:37:02
106	3059.500	BATE	14:36:59
96	3059.500	CHIX	14:36:58
91	3059.500	CHIX	14:36:58
502	3059.500	LSE	14:36:58

747	3056.000	LSE	14:33:47
166	3053.000	CHIX	14:33:14
746	3053.500	LSE	14:33:09
121	3053.500	BATE	14:33:08
20	3053.500	BATE	14:32:57
12	3053.500	BATE	14:32:57
5	3053.000	CHIX	14:32:56
100	3053.000	LSE	14:32:56
96	3053.000	CHIX	14:32:56
479	3053.000	LSE	14:32:56
123	3053.000	LSE	14:32:51
83	3053.000	CHIX	14:32:51
106	3053.500	BATE	14:32:48
120	3053.500	BATE	14:32:48
138	3054.000	CHIX	14:32:48
718	3053.500	LSE	14:32:48
95	3054.500	CHIX	14:32:38
200	3053.500	LSE	14:32:33
97	3054.500	CHIX	14:32:33
100	3045.500	CHIX	14:31:47
41	3045.500	BATE	14:31:47
100	3045.500	CHIX	14:31:47
22	3045.500	CHIX	14:31:47
83	3045.500	BATE	14:31:47
660	3045.000	LSE	14:31:47
633	3046.000	LSE	14:31:43
85	3044.500	CHIX	14:31:14
194	3044.500	BATE	14:31:14
106	3044.500	CHIX	14:31:14
103	3046.000	BATE	14:31:06
653	3046.500	LSE	14:31:05
94	3047.000	CHIX	14:31:05
99	3047.000	CHIX	14:31:05
728	3047.000	LSE	14:31:05
83	3047.500	CHIX	14:31:01
100	3043.500	LSE	14:30:42
100	3043.500	LSE	14:30:42
345	3044.000	LSE	14:30:42
30	3044.000	LSE	14:30:42
92	3044.000	LSE	14:30:42
78	3044.000	LSE	14:30:42
99	3044.000	LSE	14:30:41
200	3043.500	LSE	14:30:36
122	3043.500	LSE	14:30:36
49	3041.500	LSE	14:30:06
647	3041.500	LSE	14:30:06
719	3040.000	LSE	14:29:27
94	3040.000	CHIX	14:29:27

99	3041.000	CHIX	14:29:19
107	3041.500	BATE	14:29:13
87	3042.000	CHIX	14:29:13
86	3042.500	LSE	14:29:01
295	3042.500	LSE	14:28:56
123	3042.500	LSE	14:28:56
271	3042.500	LSE	14:28:48
97	3042.500	CHIX	14:28:12
65	3042.500	BATE	14:28:12
37	3042.500	BATE	14:28:12
87	3043.000	CHIX	14:27:37
116	3043.000	BATE	14:27:37
90	3043.000	CHIX	14:27:37
425	3043.000	LSE	14:27:37
304	3043.000	LSE	14:27:37
105	3043.000	BATE	14:27:37
111	3043.000	BATE	14:27:37
38	3044.000	CHIX	14:27:18
88	3044.000	CHIX	14:27:18
22	3044.000	CHIX	14:27:16
80	3044.500	CHIX	14:27:08
657	3044.500	LSE	14:27:08
96	3045.000	CHIX	14:27:07
97	3040.500	CHIX	14:25:59
711	3040.000	LSE	14:25:41
738	3040.000	LSE	14:25:41
70	3038.000	BATE	14:24:27
40	3038.000	BATE	14:24:20
91	3040.000	CHIX	14:24:07
144	3040.000	BATE	14:24:07
18	3040.000	CHIX	14:24:07
71	3040.000	CHIX	14:24:04
10	3040.500	BATE	14:24:03
329	3041.000	LSE	14:23:35
13	3041.000	LSE	14:23:35
86	3041.000	LSE	14:23:35
247	3041.000	LSE	14:23:35
11	3041.000	CHIX	14:23:18
11	3040.500	CHIX	14:22:47
83	3040.500	CHIX	14:22:47

37	3031.500	BATE	14:00:42
783	3031.500	LSE	14:00:42
105	3031.500	BATE	14:00:42
91	3031.500	CHIX	14:00:42
61	3032.000	CHIX	14:00:40
100	3032.000	CHIX	14:00:40
20	3032.000	CHIX	14:00:30
69	3029.500	CHIX	13:58:31
749	3029.000	LSE	13:57:42
103	3029.000	BATE	13:57:42
98	3029.500	CHIX	13:57:39
89	3029.500	CHIX	13:57:39
87	3029.500	CHIX	13:57:39
100	3028.000	BATE	13:55:50
97	3028.000	BATE	13:55:50
99	3028.000	CHIX	13:55:50
17	3028.000	BATE	13:55:50
647	3028.500	LSE	13:55:37
85	3027.000	CHIX	13:53:23
706	3027.500	LSE	13:53:19
62	3025.500	CHIX	13:52:02
122	3025.500	BATE	13:52:02
37	3025.500	CHIX	13:52:02
91	3026.000	CHIX	13:52:01
113	3026.500	BATE	13:51:14
80	3027.000	CHIX	13:51:14
480	3027.000	LSE	13:51:07
176	3027.000	LSE	13:51:07
110	3026.500	BATE	13:49:57
82	3027.000	CHIX	13:49:57
94	3027.500	CHIX	13:49:09
103	3028.000	BATE	13:49:09
102	3028.500	CHIX	13:48:57
457	3029.000	LSE	13:48:54
219	3029.000	LSE	13:48:54
92	3025.500	CHIX	13:47:38
744	3024.500	LSE	13:45:08
112	3026.500	BATE	13:44:28
2	3026.500	CHIX	13:44:28
85	3026.500	CHIX	13:44:28

96	3028.500	BATE	13:42:09
707	3029.000	LSE	13:41:04
86	3029.000	CHIX	13:41:04
104	3027.500	BATE	13:38:32
9	3027.500	BATE	13:38:32
95	3027.500	BATE	13:38:32
28	3028.500	CHIX	13:37:52
100	3028.500	CHIX	13:37:52
80	3028.000	CHIX	13:37:52
88	3028.000	CHIX	13:37:52
744	3028.500	LSE	13:37:52
639	3027.000	LSE	13:35:57
117	3027.000	BATE	13:35:57
37	3027.000	CHIX	13:35:57
59	3027.000	CHIX	13:35:57
112	3027.500	BATE	13:35:52
73	3027.500	BATE	13:35:52
40	3027.500	BATE	13:35:52
48	3026.000	CHIX	13:34:05
61	3026.000	CHIX	13:34:05
100	3026.000	CHIX	13:34:05
678	3026.000	LSE	13:34:05
90	3026.000	CHIX	13:34:05
723	3023.000	LSE	13:32:12
98	3023.000	CHIX	13:32:12
20	3023.500	CHIX	13:32:00
5	3023.500	BATE	13:32:00
5	3023.500	CHIX	13:32:00
669	3023.000	LSE	13:30:50
111	3023.000	BATE	13:30:50
96	3023.000	CHIX	13:30:50
99	3023.000	CHIX	13:30:50
116	3023.500	BATE	13:30:50
96	3022.500	CHIX	13:29:07
18	3022.500	LSE	13:29:07
627	3022.500	LSE	13:29:07
122	3022.000	CHIX	13:27:42
643	3022.500	LSE	13:26:25
35	3019.000	BATE	13:25:10
27	3019.000	BATE	13:25:09

98	3019.000	CHIX	13:19:59
716	3019.500	LSE	13:19:38
96	3020.000	CHIX	13:19:38
25	3020.000	BATE	13:19:38
93	3020.000	BATE	13:19:38
97	3020.500	CHIX	13:17:55
715	3021.000	LSE	13:16:53
96	3019.500	CHIX	13:14:33
101	3019.500	CHIX	13:14:33
6	3020.000	BATE	13:14:24
117	3020.000	BATE	13:14:24
51	3020.500	BATE	13:14:15
633	3020.500	LSE	13:14:15
54	3020.500	BATE	13:14:15
83	3020.500	CHIX	13:14:15
81	3020.500	CHIX	13:14:15
105	3019.500	LSE	13:10:01
610	3019.500	LSE	13:10:01
124	3021.500	BATE	13:09:45
113	3023.000	CHIX	13:09:21
18	3022.000	BATE	13:08:44
639	3022.000	LSE	13:08:44
7	3022.000	CHIX	13:08:44
19	3022.000	LSE	13:08:44
103	3022.000	BATE	13:08:44
79	3022.000	CHIX	13:08:44
98	3022.000	CHIX	13:07:34
108	3020.500	BATE	13:05:56
96	3020.500	CHIX	13:05:17
65	3020.500	CHIX	13:05:17
19	3020.500	CHIX	13:05:17
82	3021.000	CHIX	13:05:15
655	3021.000	LSE	13:05:15
41	3021.000	LSE	13:05:15
682	3017.500	LSE	13:03:07
101	3015.500	BATE	13:01:26
6	3015.500	BATE	13:01:26
56	3016.000	CHIX	13:01:25
37	3016.000	CHIX	13:01:25
33	3016.000	CHIX	13:00:13

32	3043.000	CHIX	14:18:30
100	3044.000	BATE	14:18:05
103	3043.500	BATE	14:18:05
93	3043.500	CHIX	14:18:05
85	3044.500	CHIX	14:17:50
783	3044.500	LSE	14:17:50
87	3044.000	CHIX	14:17:28
80	3045.000	LSE	14:16:11
613	3045.000	LSE	14:16:08
92	3044.500	CHIX	14:15:13
99	3046.000	CHIX	14:15:10
737	3046.500	LSE	14:14:43
105	3052.500	BATE	14:13:36
140	3052.500	BATE	14:13:36
647	3054.500	LSE	14:13:20
117	3054.000	BATE	14:12:58
86	3054.000	CHIX	14:12:58
92	3052.500	CHIX	14:12:02
81	3054.000	CHIX	14:12:00
83	3054.000	CHIX	14:12:00
75	3054.500	LSE	14:12:00
598	3054.500	LSE	14:12:00
31	3047.000	BATE	14:10:16
69	3047.000	BATE	14:10:14
97	3048.000	CHIX	14:10:12
678	3048.500	LSE	14:10:09
337	3047.000	LSE	14:08:48
414	3047.000	LSE	14:08:48
757	3037.000	LSE	14:07:42
97	3036.500	CHIX	14:07:09
15	3037.000	BATE	14:07:05
109	3037.000	BATE	14:07:05
99	3037.500	CHIX	14:06:42
634	3037.500	LSE	14:06:42
80	3037.500	CHIX	14:06:42
107	3037.500	BATE	14:06:42
85	3033.500	CHIX	14:04:47
633	3034.000	LSE	14:04:34
15	3034.000	LSE	14:04:34
5	3033.000	BATE	14:03:22
100	3033.000	BATE	14:03:22
11	3034.000	CHIX	14:03:22
100	3034.000	CHIX	14:03:22
89	3034.000	CHIX	14:03:22
560	3034.000	LSE	14:03:22
226	3034.000	LSE	14:03:22
80	3034.000	CHIX	14:03:01
80	3031.500	BATE	14:00:42

1000	3016.500	LSE	13:00:10
97	3016.500	CHIX	13:00:10
27	3016.500	CHIX	12:59:04
108	3016.500	CHIX	12:59:04
19	3016.500	CHIX	12:59:04
98	3016.500	CHIX	12:58:23
20	3015.000	CHIX	12:57:09
114	3013.000	BATE	12:53:47
113	3014.500	BATE	12:53:06
6	3015.500	CHIX	12:52:19
77	3015.500	CHIX	12:52:19
102	3016.000	CHIX	12:52:19
25	3016.500	LSE	12:52:17
139	3016.500	BATE	12:52:17
106	3016.500	BATE	12:52:17
627	3016.500	LSE	12:52:17
112	3015.500	CHIX	12:49:51
19	3015.500	CHIX	12:49:50
34	3015.500	CHIX	12:49:44
94	3015.500	CHIX	12:49:44
81	3015.500	CHIX	12:49:44
19	3015.500	CHIX	12:49:44
89	3010.500	LSE	12:47:16
693	3010.500	LSE	12:47:16
1	3010.500	LSE	12:47:16
6	3007.000	CHIX	12:45:20
6	3007.000	CHIX	12:45:20
110	3008.500	BATE	12:44:32
26	3009.000	CHIX	12:44:18
58	3009.000	CHIX	12:44:18
118	3009.500	BATE	12:44:10
373	3010.000	LSE	12:44:10
283	3010.000	LSE	12:44:10
78	3008.000	CHIX	12:43:04
35	3008.000	CHIX	12:43:04
25	3008.000	CHIX	12:43:04
755	3008.000	LSE	12:42:55
98	3008.000	CHIX	12:42:55
145	3008.000	CHIX	12:42:55
110	3005.000	BATE	12:38:33
66	3005.500	CHIX	12:37:23
31	3005.500	CHIX	12:37:23
101	3005.500	BATE	12:37:23
100	3006.000	BATE	12:37:23
88	3006.000	CHIX	12:37:23
759	3006.000	LSE	12:37:23
99	3006.000	CHIX	12:37:23
93	3005.500	CHIX	12:35:03

13	3004.500	LSE	12:33:08
493	3004.500	LSE	12:33:08
255	3004.500	LSE	12:33:08
13	3004.500	LSE	12:33:08
115	3004.500	CHIX	12:33:08
119	3004.500	BATE	12:33:08
36	3005.000	CHIX	12:33:06
96	3005.000	CHIX	12:33:06
89	3004.500	BATE	12:32:25
22	3004.500	BATE	12:32:25
756	3005.000	LSE	12:32:25
80	3002.000	CHIX	12:28:19
97	3003.000	CHIX	12:27:22
95	3003.500	BATE	12:27:06
5	3003.500	BATE	12:27:06
112	3003.500	BATE	12:27:06
96	3002.500	CHIX	12:25:59
317	3003.500	LSE	12:25:58
448	3003.500	LSE	12:25:58
89	3001.500	CHIX	12:23:44
101	3001.500	BATE	12:23:44
86	3001.500	CHIX	12:23:44
393	3003.000	LSE	12:23:12
30	3003.000	LSE	12:23:12
209	3003.000	LSE	12:23:12
80	3001.000	CHIX	12:21:46
632	3000.500	LSE	12:19:39
80	3001.000	CHIX	12:19:28
115	3000.500	BATE	12:18:10
83	3003.000	CHIX	12:17:49
26	3003.000	CHIX	12:17:49
63	3003.500	CHIX	12:17:46
21	3003.500	CHIX	12:17:46
119	3003.500	BATE	12:17:46
771	3004.000	LSE	12:16:04
80	3003.000	CHIX	12:15:18
42	3003.000	CHIX	12:15:15
76	3003.000	CHIX	12:15:15
106	3003.500	BATE	12:15:13
110	3004.500	CHIX	12:15:13
711	3002.000	LSE	12:13:28
87	3002.000	CHIX	12:13:28
115	3000.500	BATE	12:10:14
88	3000.500	CHIX	12:10:14
640	3000.500	LSE	12:10:14
121	3002.000	BATE	12:08:18
93	3002.500	CHIX	12:08:17
80	3003.000	CHIX	12:08:17

168	3003.500	LSE	12:07:59
22	3003.500	LSE	12:07:59
103	3003.500	LSE	12:07:59
196	3003.500	LSE	12:07:59
193	3003.500	LSE	12:07:59
83	3001.000	CHIX	12:05:46
108	3001.500	BATE	12:05:46
86	3002.500	CHIX	12:04:09
25	3003.000	LSE	12:04:07
89	3003.000	CHIX	12:04:07
708	3003.000	LSE	12:04:07
139	3004.500	CHIX	12:03:31
123	3005.000	BATE	12:03:31
105	3005.500	BATE	12:03:06
81	3006.000	CHIX	12:02:25
90	3006.500	CHIX	12:02:25
702	3007.000	LSE	12:02:25
118	3004.000	BATE	11:59:52
83	3004.500	CHIX	11:59:51
682	3005.500	LSE	11:59:37
86	3006.500	CHIX	11:58:35
102	3007.000	BATE	11:58:35
98	3009.000	CHIX	11:57:22
656	3009.500	LSE	11:57:15
57	3011.000	BATE	11:55:31
48	3011.000	BATE	11:55:31
14	3011.000	BATE	11:55:31
107	3012.000	CHIX	11:55:28
667	3012.500	LSE	11:55:24
86	3012.500	CHIX	11:55:24
8	3013.500	CHIX	11:54:31
105	3013.000	BATE	11:53:40
83	3014.000	CHIX	11:53:23
87	3013.000	CHIX	11:51:46
114	3013.000	BATE	11:51:39
451	3013.500	LSE	11:51:34
276	3013.500	LSE	11:51:34
27	3013.000	CHIX	11:50:05
65	3013.000	CHIX	11:50:05
100	3014.000	CHIX	11:50:00
3	3014.000	CHIX	11:50:00
5	3013.500	BATE	11:50:00
21	3013.500	BATE	11:50:00
69	3013.500	BATE	11:50:00
25	3013.500	BATE	11:50:00
736	3011.000	LSE	11:48:10
30	3011.500	CHIX	11:47:51
26	3011.500	CHIX	11:46:52

28	3018.000	CHIX	11:22:15
122	3018.000	BATE	11:22:15
16	3018.000	CHIX	11:22:15
118	3018.000	CHIX	11:22:15
720	3021.000	LSE	11:20:23
666	3020.500	LSE	11:19:14
663	3016.500	LSE	11:17:19
111	3016.500	BATE	11:17:19
24	3017.500	CHIX	11:17:18
59	3017.500	CHIX	11:17:18
100	3017.000	CHIX	11:17:18
86	3017.000	BATE	11:17:18
125	3017.000	CHIX	11:17:18
25	3017.000	BATE	11:17:18
18	3017.500	CHIX	11:17:17
87	3014.000	CHIX	11:14:19
39	3020.000	BATE	11:13:09
44	3020.000	BATE	11:13:09
38	3020.000	BATE	11:13:09
88	3020.500	CHIX	11:13:09
448	3020.500	LSE	11:13:09
196	3020.500	LSE	11:13:09
84	3020.500	CHIX	11:13:09
108	3020.500	BATE	11:10:46
104	3020.500	BATE	11:10:46
84	3020.500	CHIX	11:10:46
88	3021.000	CHIX	11:10:31
122	3021.500	LSE	11:10:31
550	3021.500	LSE	11:10:31
92	3022.500	CHIX	11:08:14
88	3023.500	CHIX	11:08:13
250	3025.000	LSE	11:06:26
457	3025.000	LSE	11:06:26
122	3025.000	BATE	11:06:26
75	3025.500	CHIX	11:06:26
59	3025.500	BATE	11:06:26
49	3025.500	BATE	11:06:26
68	3025.500	CHIX	11:06:26
9	3025.500	BATE	11:06:26
30	3025.500	CHIX	11:06:26
80	3024.000	CHIX	11:05:01
82	3024.000	CHIX	11:03:32
709	3024.000	LSE	11:03:32
85	3024.000	CHIX	11:03:32
104	3021.000	BATE	11:00:58
105	3022.000	CHIX	11:00:52
646	3023.000	LSE	11:00:45
68	3022.500	LSE	10:58:22

88	3040.000	CHIX	10:37:43
669	3042.000	LSE	10:37:43
94	3041.000	CHIX	10:37:43
104	3041.000	BATE	10:35:56
92	3041.000	CHIX	10:35:56
61	3041.000	LSE	10:35:56
153	3041.000	LSE	10:35:43
103	3041.000	LSE	10:35:40
186	3041.000	LSE	10:35:40
151	3041.000	LSE	10:35:30
85	3041.500	CHIX	10:35:24
103	3042.000	BATE	10:32:44
89	3042.000	CHIX	10:32:44
86	3042.500	CHIX	10:32:44
111	3042.500	BATE	10:32:44
150	3042.500	LSE	10:32:44
559	3042.500	LSE	10:32:44
81	3042.500	CHIX	10:31:49
120	3044.000	CHIX	10:31:44
22	3044.000	CHIX	10:31:44
680	3040.500	LSE	10:30:14
88	3037.500	CHIX	10:27:14
112	3037.500	BATE	10:27:14
264	3038.000	LSE	10:27:14
47	3038.000	LSE	10:27:14
403	3038.000	LSE	10:27:14
89	3038.000	CHIX	10:27:14
15	3038.000	CHIX	10:27:14
68	3038.000	CHIX	10:27:14
63	3038.000	BATE	10:25:35
60	3038.000	BATE	10:25:35
109	3039.000	BATE	10:25:27
89	3035.500	CHIX	10:23:59
729	3036.000	LSE	10:23:59
20	3036.000	CHIX	10:23:59
77	3036.000	CHIX	10:23:59
87	3036.000	CHIX	10:23:59
106	3031.500	BATE	10:21:19
530	3031.500	LSE	10:21:19
160	3031.500	LSE	10:21:19
86	3037.500	CHIX	10:19:48
92	3038.500	CHIX	10:19:13
457	3038.500	LSE	10:19:13
110	3038.500	BATE	10:19:13
93	3038.500	LSE	10:18:56
131	3038.500	LSE	10:18:35
97	3039.500	CHIX	10:17:44
43	3039.500	CHIX	10:17:44

121	3039.500	BATE	10:17:43
105	3039.500	BATE	10:17:43
668	3039.500	LSE	10:17:43
91	3039.500	CHIX	10:17:43
111	3038.500	CHIX	10:15:41
91	3039.000	CHIX	10:14:21
9	3040.000	BATE	10:14:03
10	3040.000	BATE	10:14:03
41	3040.000	BATE	10:14:03
53	3040.000	BATE	10:14:03
23	3040.500	CHIX	10:14:01
96	3041.000	CHIX	10:14:01
748	3041.000	LSE	10:14:01
100	3039.000	BATE	10:12:53
48	3039.000	CHIX	10:12:53
45	3039.000	CHIX	10:12:53
101	3039.000	BATE	10:12:53
59	3039.000	CHIX	10:12:01
94	3036.000	CHIX	10:10:20
47	3036.000	BATE	10:10:20
24	3036.000	BATE	10:10:20
32	3036.000	BATE	10:10:20
459	3037.000	LSE	10:10:16
283	3037.000	LSE	10:10:16
89	3036.500	CHIX	10:09:49
98	3032.500	CHIX	10:07:48
111	3033.000	BATE	10:07:48
406	3033.500	LSE	10:07:38
51	3033.500	CHIX	10:07:38
301	3033.500	LSE	10:07:38
44	3033.500	CHIX	10:07:38
108	3028.000	BATE	10:05:32
99	3028.500	CHIX	10:05:25
755	3029.000	LSE	10:05:23
1	3029.000	BATE	10:05:07
20	3028.000	CHIX	10:04:04
6	3028.000	CHIX	10:04:04
6	3028.000	CHIX	10:04:04
23	3028.000	CHIX	10:04:04
1	3026.000	CHIX	10:03:39
21	3026.000	CHIX	10:03:39
734	3026.000	LSE	10:03:35
37	3026.000	CHIX	10:03:04
45	3026.000	CHIX	10:03:04
27	3025.500	CHIX	10:02:42
661	3025.500	LSE	10:01:54
82	3025.500	CHIX	10:01:36
100	3026.000	BATE	10:01:33

94	3026.000	CHIX	09:40:21
89	3026.500	CHIX	09:40:21
343	3027.500	LSE	09:40:02
335	3027.500	LSE	09:40:02
104	3028.500	BATE	09:40:01
81	3029.000	CHIX	09:40:01
417	3025.500	LSE	09:37:18
250	3025.500	LSE	09:37:18
97	3025.000	CHIX	09:37:18
105	3025.000	BATE	09:37:18
87	3025.500	CHIX	09:36:29
654	3029.000	LSE	09:35:19
103	3028.500	BATE	09:34:07
89	3030.000	CHIX	09:33:55
99	3031.500	CHIX	09:33:03
210	3032.500	LSE	09:33:03
522	3032.500	LSE	09:33:03
86	3033.000	CHIX	09:32:33
122	3033.500	BATE	09:32:32
25	3033.500	BATE	09:32:32
11	3033.500	BATE	09:32:14
79	3033.500	BATE	09:32:14
81	3034.000	CHIX	09:32:01
765	3034.500	LSE	09:31:44
84	3034.500	CHIX	09:31:28
115	3031.000	BATE	09:29:15
85	3031.500	CHIX	09:29:14
3	3032.500	BATE	09:29:12
106	3032.500	BATE	09:29:12
85	3032.500	CHIX	09:29:12
104	3033.000	BATE	09:29:11
734	3033.000	LSE	09:29:11
109	3033.000	CHIX	09:29:11
107	3034.000	CHIX	09:29:00
150	3029.000	LSE	09:27:38
620	3029.000	LSE	09:27:38
660	3026.500	LSE	09:26:00
96	3031.500	CHIX	09:24:02
80	3032.500	CHIX	09:23:18
641	3036.500	LSE	09:22:25
97	3036.500	CHIX	09:22:25
87	3038.000	CHIX	09:22:13
118	3038.500	BATE	09:22:07
4	3038.500	BATE	09:22:07
96	3038.500	BATE	09:22:02
100	3041.500	BATE	09:20:54
114	3041.500	BATE	09:20:54
12	3043.000	CHIX	09:20:53

10	3036.000	BATE	09:02:47
675	3036.000	LSE	09:02:47
126	3036.000	BATE	09:02:47
86	3036.500	CHIX	09:02:36
94	3037.500	CHIX	09:02:23
143	3037.500	BATE	09:02:23
5	3037.500	CHIX	09:02:23
730	3038.500	LSE	09:02:22
126	3038.500	CHIX	09:02:22
97	3039.500	CHIX	09:02:16
114	3032.000	BATE	09:00:21
85	3032.500	CHIX	09:00:21
659	3033.500	LSE	09:00:18
2	3029.000	CHIX	08:59:28
90	3029.000	CHIX	08:59:28
90	3029.000	CHIX	08:59:28
246	3028.500	LSE	08:59:28
121	3028.000	BATE	08:58:42
728	3027.000	LSE	08:57:34
95	3027.000	CHIX	08:57:34
80	3024.500	CHIX	08:57:00
143	3025.000	LSE	08:56:54
458	3025.000	LSE	08:56:54
164	3025.000	LSE	08:56:54
121	3015.500	BATE	08:53:56
48	3016.500	BATE	08:53:55
74	3016.500	BATE	08:53:55
81	3017.000	CHIX	08:53:54
5	3017.000	CHIX	08:53:54
82	3017.000	CHIX	08:53:54
32	3018.000	CHIX	08:53:27
93	3018.000	CHIX	08:53:26
768	3018.500	LSE	08:53:26
778	3013.000	LSE	08:52:20
115	3011.000	BATE	08:50:48
126	3011.000	BATE	08:50:48
106	3011.500	BATE	08:50:38
94	3012.500	CHIX	08:50:37
125	3012.500	CHIX	08:50:37
96	3012.500	CHIX	08:50:37
710	3013.000	LSE	08:50:02
80	3010.500	CHIX	08:48:34
23	3011.000	CHIX	08:48:34
73	3011.000	CHIX	08:48:34
459	3011.500	LSE	08:48:34
94	3011.500	LSE	08:48:34
19	3011.500	LSE	08:48:34
162	3011.500	LSE	08:48:34

670	3011.000	LSE	08:47:59
81	3011.000	CHIX	08:47:59
86	3008.500	CHIX	08:45:43
112	3009.000	BATE	08:45:38
766	3009.500	LSE	08:45:37
738	3009.500	LSE	08:43:49
98	3010.500	CHIX	08:43:46
93	3012.500	CHIX	08:43:44
635	3012.500	LSE	08:43:03
100	3012.000	BATE	08:42:12
85	3012.500	CHIX	08:42:12
80	3014.000	CHIX	08:42:03
723	3014.500	LSE	08:42:03
82	3013.500	BATE	08:41:12
35	3013.500	BATE	08:41:12
239	3015.000	LSE	08:41:12
492	3015.000	LSE	08:41:04
94	3015.000	CHIX	08:40:40
44	3015.500	BATE	08:40:40
40	3015.500	BATE	08:40:40
13	3015.500	BATE	08:40:40
18	3015.500	BATE	08:40:40
124	3015.500	BATE	08:40:00
633	3015.500	LSE	08:40:00
49	3017.000	CHIX	08:39:19
80	3017.000	CHIX	08:39:19
83	3017.000	CHIX	08:39:18
688	3018.500	LSE	08:39:17
91	3017.000	CHIX	08:37:40
779	3018.500	LSE	08:37:30
94	3018.000	CHIX	08:37:11
125	3018.500	LSE	08:37:11
106	3018.500	BATE	08:37:11
114	3019.000	CHIX	08:37:11
614	3018.500	LSE	08:36:45
28	3019.000	CHIX	08:36:45
35	3015.500	LSE	08:35:19
702	3015.500	LSE	08:35:19
85	3017.000	CHIX	08:34:47
100	3018.500	BATE	08:34:11
15	3018.000	BATE	08:34:11
36	3018.000	BATE	08:34:11
15	3018.000	BATE	08:34:11
22	3018.000	BATE	08:34:11
100	3018.500	BATE	08:34:11
91	3018.500	CHIX	08:34:11
653	3018.500	LSE	08:33:49
27	3019.000	CHIX	08:33:35

330	3027.500	LSE	08:20:45
87	3023.500	CHIX	08:19:26
85	3023.500	CHIX	08:19:26
682	3025.500	LSE	08:19:05
96	3026.000	CHIX	08:19:05
67	3026.000	CHIX	08:19:05
18	3026.000	CHIX	08:19:05
116	3014.500	BATE	08:17:53
738	3017.000	LSE	08:17:17
26	3017.000	LSE	08:17:17
96	3016.000	CHIX	08:16:48
92	3023.000	CHIX	08:16:27
121	3025.000	BATE	08:16:26
101	3025.000	BATE	08:16:26
59	3026.000	BATE	08:16:23
765	3026.000	LSE	08:16:09
95	3024.500	CHIX	08:15:32
95	3026.000	CHIX	08:15:32
660	3028.000	LSE	08:15:21
124	3038.000	BATE	08:13:59
5	3039.000	CHIX	08:13:57
84	3039.000	CHIX	08:13:57
340	3042.000	LSE	08:13:44
260	3042.000	LSE	08:13:44
98	3042.000	LSE	08:13:44
96	3042.000	CHIX	08:13:44
114	3042.000	CHIX	08:13:44
14	3042.500	CHIX	08:13:34
83	3042.500	CHIX	08:13:34
456	3042.000	LSE	08:13:29
304	3042.000	LSE	08:13:29
92	3041.000	CHIX	08:12:54
418	3042.000	LSE	08:12:53
249	3042.000	LSE	08:12:53
720	3043.500	LSE	08:12:50
105	3038.000	BATE	08:12:28
111	3038.000	BATE	08:12:28
82	3039.000	CHIX	08:12:27
93	3040.000	CHIX	08:12:24
35	3037.500	BATE	08:10:27
111	3037.500	BATE	08:10:27
18	3037.500	BATE	08:10:27
104	3037.500	CHIX	08:10:27
685	3039.500	LSE	08:10:27
226	3040.000	BATE	08:10:27
124	3040.000	BATE	08:10:27
81	3040.000	CHIX	08:10:27
89	3042.000	CHIX	08:10:16