British American Tobacco p.l.c 6-K, filed Feb 17, 2022

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

6-K 2022-02-17 For: 2022-02-17

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on February 17, 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 February 17, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	16 February 2022
Number of ordinary shares of 25 pence each purchased:	300,000
Highest price paid per share (pence):	3449p
Lowest price paid per share (pence):	3377p
Volume weighted average price paid per share (pence):	3,412.4271p

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	15/02/2022	220,000	3,412.0174	LSE
British American Tobacco p.l.c.	GB0002875804	15/02/2022	50,000	3,413.0085	CHIX
British American Tobacco p.l.c.	GB0002875804	15/02/2022	30,000	3,414.4627	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
38	3423.500	CHIX	16:23:59
1	3423.500	LSE	16:23:45
89	3422.500	CHIX	16:23:39
119	3423.500	LSE	16:23:29
250	3423.500	LSE	16:23:29
161	3423.500	LSE	16:23:29
32	3423.000	BATE	16:23:25
57	3422.500	BATE	16:23:09
97	3422.500	CHIX	16:23:07
1	3424.000	LSE	16:23:00
38	3424.000	LSE	16:23:00
435	3424.000	LSE	16:23:00
39	3424.000	LSE	16:23:00
71	3424.500	CHIX	16:22:52
18	3424.500	CHIX	16:22:50
56	3426.000	CHIX	16:22:35
40	3426.000	CHIX	16:22:35
5	3426.000	CHIX	16:22:35
51	3426.000	BATE	16:22:35
37	3426.000	CHIX	16:22:35
20	3426.000	BATE	16:22:35
92	3426.000	BATE	16:22:35
54	3426.000	CHIX	16:22:35
532	3426.000	LSE	16:22:34
683	3426.500	LSE	16:22:22
489	3425.500	LSE	16:21:59
92	3425.500	CHIX	16:21:42
67	3425.500	CHIX	16:21:42
85	3425.500	CHIX	16:21:42
73	3425.500	BATE	16:21:31
40	3425.500	BATE	16:21:31
47	3425.500	BATE	16:21:31
14	3425.500	CHIX	16:20:55
73	3425.500	CHIX	16:20:54
576	3425.500	LSE	16:20:53
96	3425.500	LSE	16:20:44
183	3425.500	LSE	16:20:44
82	3425.000	CHIX	16:20:30
493	3425.000	LSE	16:20:30
133	3425.500	LSE	16:20:18
258	3425.500	LSE	16:20:18
39	3425.500	LSE	16:20:18
28	3425.500	LSE	16:20:18
6	3425.500	LSE	16:20:02

91	3415.000	CHIX	16:09:55
106	3415.000	BATE	16:09:55
28	3415.500	CHIX	16:09:09
55	3415.500	CHIX	16:09:09
34	3414.500	CHIX	16:08:28
83	3414.500	CHIX	16:08:28
84	3414.000	CHIX	16:07:24
100	3414.000	BATE	16:07:18
436	3414.000	LSE	16:07:13
118	3414.000	LSE	16:07:13
91	3414.000	CHIX	16:07:11
370	3414.000	LSE	16:07:10
207	3414.000	LSE	16:07:10
72	3414.500	CHIX	16:07:04
27	3414.500	CHIX	16:07:04
213	3414.500	LSE	16:07:04
628	3414.500	LSE	16:07:04
98	3414.000	CHIX	16:05:53
5	3412.500	BATE	16:05:30
117	3412.500	BATE	16:05:30
82	3412.500	CHIX	16:05:30
469	3412.500	LSE	16:05:30
49	3413.500	CHIX	16:05:06
36	3413.500	CHIX	16:05:06
132	3412.500	LSE	16:05:00
160	3413.000	CHIX	16:04:24
487	3412.500	LSE	16:03:44
119	3412.500	BATE	16:03:44
88	3413.500	CHIX	16:03:30
85	3413.500	CHIX	16:03:23
509	3413.000	LSE	16:03:20
86	3413.500	CHIX	16:03:20
2	3413.500	CHIX	16:03:20
36	3413.500	CHIX	16:03:20
85	3410.000	BATE	16:02:12
32	3410.000	BATE	16:02:12
594	3410.500	LSE	16:02:12
914	3410.500	LSE	16:02:12
87	3410.500	CHIX	16:02:12
118	3410.500	BATE	16:02:12
127	3411.000	CHIX	16:02:02
81	3411.000	CHIX	16:01:50
79	3410.000	LSE	16:01:41
20	3410.000	CHIX	16:01:41
150	3410.000	LSE	16:01:41
38	3410.500	CHIX	16:01:14
32	3410.500	CHIX	16:01:14
18	3410.500	CHIX	16:01:14

22	3410.000	CHIX	16:00:25
76	3410.000	CHIX	16:00:25
108	3409.000	BATE	16:00:04
601	3409.500	LSE	16:00:00
80	3409.500	CHIX	16:00:00
540	3409.500	LSE	15:58:59
69	3409.500	CHIX	15:58:59
26	3409.500	CHIX	15:58:59
108	3409.500	BATE	15:58:59
175	3410.500	CHIX	15:58:46
84	3410.000	CHIX	15:58:11
576	3409.000	LSE	15:57:04
14	3409.000	LSE	15:57:04
95	3409.000	CHIX	15:57:04
110	3409.000	BATE	15:57:04
614	3409.500	LSE	15:57:03
94	3409.500	CHIX	15:57:03
37	3410.000	CHIX	15:56:43
33	3410.000	CHIX	15:56:43
24	3410.000	CHIX	15:56:43
3	3408.500	CHIX	15:55:25
119	3408.500	BATE	15:55:25
81	3408.500	CHIX	15:55:25
89	3409.000	CHIX	15:55:16
554	3409.500	LSE	15:54:59
90	3409.500	CHIX	15:54:22
542	3409.500	LSE	15:54:22
98	3409.500	CHIX	15:54:22
100	3409.500	BATE	15:54:22
91	3411.500	CHIX	15:53:08
339	3412.000	LSE	15:53:04
159	3412.000	LSE	15:53:04
88	3414.000	CHIX	15:52:45
108	3414.500	BATE	15:52:21
38	3414.500	BATE	15:52:21
79	3414.500	BATE	15:52:21
573	3414.500	LSE	15:52:21
89	3414.500	CHIX	15:52:21
96	3414.500	CHIX	15:51:45
344	3415.000	LSE	15:51:11
23	3415.000	BATE	15:51:11
202	3415.000	LSE	15:51:11
102	3415.000	BATE	15:51:11
112	3415.000	CHIX	15:51:11
85	3415.500	CHIX	15:51:10
557	3415.000	LSE	15:50:31
94	3415.000	CHIX	15:50:07
82	3414.500	CHIX	15:49:39

563	3412.500	LSE	15:48:19
91	3412.500	CHIX	15:48:19
72	3413.000	BATE	15:48:12
43	3413.000	BATE	15:48:12
551	3413.500	LSE	15:48:12
93	3413.500	CHIX	15:48:12
97	3414.000	LSE	15:48:04
108	3414.000	LSE	15:48:04
113	3414.000	BATE	15:48:04
85	3414.000	CHIX	15:48:04
423	3414.000	LSE	15:48:04
81	3414.500	CHIX	15:47:53
68	3414.500	CHIX	15:47:53
93	3413.500	CHIX	15:46:37
98	3412.500	CHIX	15:46:19
6	3412.000	CHIX	15:46:03
100	3411.500	BATE	15:45:07
82	3411.500	CHIX	15:45:07
8	3412.000	LSE	15:44:57
506	3412.000	LSE	15:44:57
90	3412.000	CHIX	15:44:57
47	3412.500	CHIX	15:44:31
43	3412.500	CHIX	15:44:31
99	3412.000	CHIX	15:44:07
109	3410.500	BATE	15:43:30
587	3411.000	LSE	15:43:30
97	3411.000	CHIX	15:43:30
117	3411.500	CHIX	15:43:07
30	3409.500	LSE	15:42:18
160	3409.500	LSE	15:42:18
364	3409.500	LSE	15:42:18
98	3408.500	CHIX	15:41:32
88	3408.500	CHIX	15:41:11
436	3407.500	LSE	15:40:26
124	3408.000	BATE	15:40:07
86	3408.500	CHIX	15:39:46
89	3409.000	CHIX	15:39:09
503	3409.500	LSE	15:39:05
103	3409.500	LSE	15:39:05
109	3409.500	BATE	15:39:05
543	3410.500	LSE	15:38:54
55	3410.000	BATE	15:38:54
58	3410.000	BATE	15:38:54
130	3410.500	CHIX	15:38:27
42	3410.500	CHIX	15:38:27
97	3406.000	CHIX	15:37:18
393	3406.500	LSE	15:37:13
160	3406.500	LSE	15:37:13

92	3409.500	CHIX	15:24:08
82	3410.500	CHIX	15:23:55
92	3411.000	BATE	15:23:40
14	3411.000	BATE	15:23:40
18	3411.000	BATE	15:23:40
581	3411.500	LSE	15:23:17
87	3411.500	CHIX	15:23:17
11	3410.500	CHIX	15:22:36
96	3410.500	CHIX	15:22:36
97	3411.500	CHIX	15:21:54
100	3411.500	BATE	15:21:54
140	3412.500	CHIX	15:21:37
411	3413.000	LSE	15:21:32
152	3413.000	LSE	15:21:32
39	3413.000	LSE	15:21:32
13	3413.500	CHIX	15:21:27
111	3412.000	BATE	15:20:18
97	3412.500	CHIX	15:19:55
155	3413.500	BATE	15:19:51
93	3414.000	CHIX	15:19:41
64	3414.500	BATE	15:19:41
593	3414.500	LSE	15:19:34
80	3414.500	CHIX	15:19:34
84	3414.500	CHIX	15:19:34
567	3415.000	LSE	15:19:21
34	3414.000	CHIX	15:18:37
134	3414.000	LSE	15:18:34
385	3414.000	LSE	15:18:34
66	3414.500	CHIX	15:18:24
133	3414.500	CHIX	15:18:24
75	3413.500	BATE	15:16:13
93	3413.500	CHIX	15:16:13
14	3413.500	LSE	15:16:12
15	3413.500	LSE	15:16:12
15	3413.500	LSE	15:16:12
543	3413.500	LSE	15:16:12
488	3413.500	LSE	15:16:12
31	3413.500	BATE	15:16:12
67	3413.500	LSE	15:16:12
87	3414.000	CHIX	15:16:03
133	3414.000	CHIX	15:16:03
111	3414.000	CHIX	15:16:03
47	3413.500	BATE	15:14:27
61	3413.500	BATE	15:14:27
84	3413.500	CHIX	15:14:27
508	3414.000	LSE	15:14:23
89	3414.000	CHIX	15:13:45
121	3414.000	BATE	15:13:45

261	3414.500	LSE	15:13:41
20	3414.500	LSE	15:13:41
96	3414.500	LSE	15:13:41
131	3414.500	LSE	15:13:41
97	3415.000	CHIX	15:13:39
593	3414.500	LSE	15:12:04
45	3415.000	CHIX	15:11:58
35	3415.000	CHIX	15:11:58
89	3415.000	CHIX	15:11:43
112	3415.500	BATE	15:11:43
54	3415.500	BATE	15:11:43
97	3415.500	CHIX	15:11:43
66	3415.500	BATE	15:11:43
96	3416.000	CHIX	15:11:42
543	3416.000	LSE	15:11:28
557	3416.000	LSE	15:11:28
96	3415.500	CHIX	15:10:59
593	3416.500	LSE	15:10:59
21	3416.000	CHIX	15:10:47
169	3416.000	CHIX	15:10:47
26	3410.500	LSE	15:08:33
104	3410.500	LSE	15:08:24
30	3410.500	CHIX	15:08:24
424	3410.500	LSE	15:08:23
102	3410.500	CHIX	15:08:22
64	3410.500	CHIX	15:08:22
121	3410.500	BATE	15:08:22
3	3411.000	CHIX	15:07:54
92	3411.000	CHIX	15:07:54
90	3411.500	CHIX	15:07:23
541	3411.500	LSE	15:06:59
122	3411.500	BATE	15:06:39
80	3411.500	CHIX	15:06:39
520	3412.000	LSE	15:06:38
120	3412.000	BATE	15:06:38
612	3412.500	LSE	15:06:19
134	3412.500	CHIX	15:05:53
71	3407.500	CHIX	15:04:48
16	3407.500	CHIX	15:04:48
18	3407.500	CHIX	15:04:48
142	3407.500	CHIX	15:04:48
126	3408.500	LSE	15:04:14
449	3408.500	LSE	15:04:14
98	3408.500	CHIX	15:04:14
286	3408.500	LSE	15:04:14
209	3408.500	LSE	15:04:14
96	3407.000	CHIX	15:03:22
114	3407.500	BATE	15:03:15

98	3409.500	CHIX	15:02:55
116	3409.500	BATE	15:02:55
102	3410.000	CHIX	15:02:34
541	3410.500	LSE	15:02:33
119	3410.500	BATE	15:02:33
95	3410.500	CHIX	15:02:33
82	3410.500	CHIX	15:02:33
88	3411.500	CHIX	15:01:59
515	3412.000	LSE	15:01:55
489	3410.000	LSE	15:00:49
80	3410.000	CHIX	15:00:49
109	3410.500	BATE	15:00:48
91	3411.000	CHIX	15:00:41
92	3411.500	CHIX	15:00:39
580	3412.000	LSE	15:00:33
113	3412.500	CHIX	15:00:32
535	3413.500	LSE	15:00:29
117	3408.500	CHIX	14:59:15
92	3408.500	CHIX	14:59:15
510	3409.500	LSE	14:59:11
23	3409.000	CHIX	14:58:43
341	3408.500	LSE	14:57:55
210	3408.500	LSE	14:57:55
100	3408.500	BATE	14:57:55
93	3409.000	CHIX	14:57:48
88	3409.000	CHIX	14:57:48
102	3410.500	BATE	14:57:05
96	3410.500	CHIX	14:57:05
109	3411.000	BATE	14:57:03
85	3411.500	CHIX	14:57:03
85	3411.500	CHIX	14:57:03
526	3411.500	LSE	14:57:03
183	3411.000	LSE	14:56:42
205	3411.500	LSE	14:56:27
309	3411.500	LSE	14:56:27
38	3411.500	LSE	14:56:27
92	3410.000	CHIX	14:55:28
601	3412.000	LSE	14:55:04
90	3412.500	CHIX	14:54:44
89	3414.500	CHIX	14:54:35
149	3416.000	LSE	14:54:07
392	3416.000	LSE	14:54:07
119	3416.000	BATE	14:54:07
51	3417.000	BATE	14:53:54
49	3417.000	BATE	14:53:54
53	3417.000	BATE	14:53:54
58	3417.000	BATE	14:53:54
156	3417.500	CHIX	14:53:53

88	3417.500	CHIX	14:53:50
5	3417.500	CHIX	14:53:50
591	3417.500	LSE	14:53:50
77	3417.500	CHIX	14:53:50
19	3417.500	CHIX	14:53:50
12	3413.000	LSE	14:52:37
39	3413.000	LSE	14:52:37
196	3413.000	LSE	14:52:37
192	3413.000	LSE	14:52:37
7	3413.000	BATE	14:52:37
2	3413.500	BATE	14:52:37
82	3413.500	CHIX	14:52:35
296	3413.500	LSE	14:52:35
304	3413.500	LSE	14:52:20
120	3413.500	CHIX	14:52:10
90	3413.500	CHIX	14:52:06
84	3413.000	CHIX	14:51:59
6	3412.000	CHIX	14:51:12
511	3410.500	LSE	14:51:01
124	3409.500	BATE	14:49:55
89	3410.000	CHIX	14:49:54
91	3410.000	CHIX	14:49:54
309	3412.000	LSE	14:49:28
243	3412.000	LSE	14:49:28
88	3414.000	CHIX	14:49:10
81	3415.500	CHIX	14:48:56
121	3417.500	BATE	14:48:22
584	3418.500	LSE	14:48:22
127	3418.500	LSE	14:48:22
93	3419.000	CHIX	14:48:12
129	3419.000	CHIX	14:48:12
402	3418.500	LSE	14:48:01
204	3419.000	CHIX	14:47:55
175	3419.000	BATE	14:47:55
277	3418.500	LSE	14:47:22
269	3418.500	LSE	14:47:22
36	3418.500	LSE	14:47:22
110	3417.000	BATE	14:46:32
84	3417.500	CHIX	14:46:24
113	3418.000	BATE	14:46:20
441	3418.000	LSE	14:46:19
120	3418.000	LSE	14:46:19
147	3419.500	CHIX	14:46:02
3	3419.500	CHIX	14:46:02
3	3418.500	LSE	14:45:40
522	3418.500	LSE	14:45:40
138	3419.500	CHIX	14:45:21
6	3419.500	CHIX	14:45:20

636	3414.500	LSE	14:39:43
139	3414.500	LSE	14:39:43
83	3415.500	CHIX	14:39:43
93	3414.500	LSE	14:39:33
602	3409.000	LSE	14:38:40
74	3409.000	CHIX	14:38:15
52	3409.000	CHIX	14:38:15
44	3409.000	CHIX	14:38:15
97	3408.500	CHIX	14:38:09
570	3408.500	LSE	14:38:09
94	3409.000	CHIX	14:38:08
3	3409.500	CHIX	14:37:50
97	3408.500	CHIX	14:37:36
80	3408.500	CHIX	14:37:36
100	3408.500	BATE	14:37:36
21	3408.500	BATE	14:37:36
113	3408.500	BATE	14:37:36
8	3409.500	BATE	14:37:25
221	3409.000	LSE	14:37:15
99	3409.000	LSE	14:37:15
89	3409.000	CHIX	14:37:15
208	3409.000	LSE	14:37:14
538	3409.500	LSE	14:37:14
511	3408.000	LSE	14:36:32
92	3408.500	CHIX	14:36:32
134	3409.500	CHIX	14:36:29
582	3408.500	LSE	14:36:27
553	3408.500	LSE	14:36:27
553	3409.000	LSE	14:36:22
94	3402.500	CHIX	14:35:39
90	3405.000	CHIX	14:35:20
577	3405.500	LSE	14:35:20
109	3405.500	BATE	14:35:20
101	3405.000	BATE	14:35:20
89	3406.000	CHIX	14:35:16
80	3406.000	CHIX	14:35:16
123	3405.000	BATE	14:34:55
136	3406.000	LSE	14:34:39
254	3406.000	LSE	14:34:39
115	3406.000	CHIX	14:34:39
113	3406.000	LSE	14:34:39
108	3406.500	CHIX	14:34:36
563	3407.000	LSE	14:34:35
35	3407.000	LSE	14:34:35
337	3408.000	LSE	14:34:31
148	3408.000	LSE	14:34:31
489	3408.000	LSE	14:34:31
135	3408.500	CHIX	14:34:27

93	3402.500	CHIX	14:33:55
638	3403.000	LSE	14:33:54
535	3399.000	LSE	14:33:25
508	3397.500	LSE	14:33:01
111	3396.000	BATE	14:33:01
93	3398.500	CHIX	14:32:52
121	3399.000	BATE	14:32:51
80	3400.000	CHIX	14:32:50
558	3401.500	LSE	14:32:50
214	3400.500	CHIX	14:32:50
545	3402.000	LSE	14:32:40
195	3402.500	LSE	14:32:39
588	3402.500	LSE	14:32:39
28	3402.500	CHIX	14:32:39
65	3402.500	CHIX	14:32:39
1260	3403.000	LSE	14:32:34
93	3403.000	CHIX	14:32:34
99	3403.500	CHIX	14:32:05
95	3404.000	CHIX	14:32:05
525	3404.500	LSE	14:32:03
352	3404.500	LSE	14:32:03
176	3404.500	LSE	14:32:03
343	3403.500	LSE	14:31:54
336	3403.500	LSE	14:31:54
60	3404.000	CHIX	14:31:54
33	3404.000	CHIX	14:31:54
21	3404.500	LSE	14:31:52
73	3404.500	LSE	14:31:52
271	3404.500	LSE	14:31:52
148	3404.500	LSE	14:31:52
570	3404.500	LSE	14:31:52
45	3404.500	LSE	14:31:52
250	3405.000	LSE	14:31:51
91	3405.000	CHIX	14:31:51
558	3405.000	LSE	14:31:31
144	3403.500	BATE	14:31:31
119	3403.500	BATE	14:31:31
249	3403.000	LSE	14:31:16
98	3403.500	LSE	14:31:16
144	3403.500	LSE	14:31:16
117	3403.000	BATE	14:31:16
573	3404.000	LSE	14:31:16
489	3405.000	LSE	14:31:16
123	3404.500	CHIX	14:31:16
593	3402.500	LSE	14:30:55
637	3402.500	LSE	14:30:55
112	3402.500	LSE	14:30:55
96	3402.500	CHIX	14:30:55

66	3386.000	LSE	14:15:01
84	3387.500	CHIX	14:14:06
601	3388.000	LSE	14:12:29
104	3388.000	BATE	14:12:29
106	3389.000	CHIX	14:12:08
130	3389.000	CHIX	14:12:08
558	3388.500	LSE	14:11:02
430	3387.500	LSE	14:09:22
86	3386.000	CHIX	14:08:53
118	3387.000	BATE	14:08:50
577	3387.000	LSE	14:08:50
217	3387.500	LSE	14:08:48
387	3387.500	LSE	14:08:48
289	3387.500	LSE	14:08:48
90	3387.500	CHIX	14:08:48
264	3387.500	LSE	14:08:48
649	3388.000	LSE	14:08:43
527	3388.000	LSE	14:08:43
145	3388.000	CHIX	14:08:43
503	3389.000	LSE	14:08:36
161	3389.000	LSE	14:08:36
402	3389.000	LSE	14:08:36
286	3389.000	LSE	14:08:36
301	3389.000	LSE	14:08:36
213	3387.500	LSE	14:05:36
109	3387.500	LSE	14:05:36
207	3387.500	LSE	14:05:36
110	3388.000	BATE	14:05:36
597	3388.500	LSE	14:05:24
50	3389.000	LSE	14:04:40
98	3389.000	CHIX	14:04:40
200	3389.000	LSE	14:04:37
254	3389.000	LSE	14:04:37
167	3390.000	LSE	14:03:50
380	3390.000	LSE	14:03:50
511	3390.000	LSE	14:03:50
575	3388.500	LSE	14:02:55
54	3389.500	CHIX	14:02:54
42	3389.500	CHIX	14:02:54
538	3389.500	LSE	14:02:54
99	3389.500	CHIX	14:02:54
139	3388.000	CHIX	14:01:52
557	3388.500	LSE	14:00:50
174	3388.500	LSE	14:00:50
361	3388.500	LSE	14:00:50
90	3389.000	CHIX	14:00:41
118	3389.000	BATE	14:00:41
3	3390.000	LSE	14:00:33

130	3402.500	LSE	14:30:55
92	3403.000	CHIX	14:30:54
489	3398.500	LSE	14:30:28
305	3398.000	LSE	14:30:19
225	3398.000	LSE	14:30:19
502	3398.000	LSE	14:30:19
495	3398.500	LSE	14:30:18
478	3398.500	LSE	14:30:16
94	3398.500	LSE	14:30:16
15	3383.000	BATE	14:29:57
124	3383.000	BATE	14:29:57
579	3383.500	LSE	14:29:57
45	3385.000	CHIX	14:29:57
100	3385.000	CHIX	14:29:57
185	3384.000	CHIX	14:29:57
112	3383.000	CHIX	14:28:41
127	3383.000	CHIX	14:28:41
82	3383.000	CHIX	14:27:37
5	3381.000	CHIX	14:27:20
544	3380.000	LSE	14:26:42
605	3378.000	LSE	14:26:12
91	3378.000	CHIX	14:26:12
501	3377.000	LSE	14:25:00
487	3378.500	LSE	14:24:42
99	3378.000	CHIX	14:24:42
111	3378.500	BATE	14:24:42
87	3379.000	LSE	14:23:27
94	3379.000	CHIX	14:23:27
495	3379.000	LSE	14:23:27
504	3381.000	LSE	14:22:15
113	3381.500	BATE	14:22:14
83	3381.500	CHIX	14:22:14
553	3382.500	LSE	14:22:02
98	3382.500	CHIX	14:21:25
114	3383.000	CHIX	14:20:34
22	3383.000	CHIX	14:20:34
542	3384.000	LSE	14:19:52
106	3384.000	BATE	14:18:05
22	3384.500	CHIX	14:18:04
68	3384.500	CHIX	14:18:04

209	3397.500	LSE	11:30:51
51	3397.500	LSE	11:30:51
84	3398.500	CHIX	11:30:42
6	3399.500	BATE	11:30:19
108	3399.500	BATE	11:30:19
42	3400.500	BATE	11:30:19
64	3400.500	BATE	11:30:19
97	3400.500	CHIX	11:30:19
493	3401.000	LSE	11:30:19
2	3401.000	LSE	11:30:19
542	3400.500	LSE	11:27:43
53	3400.500	LSE	11:27:43
119	3401.000	CHIX	11:27:20
549	3398.500	LSE	11:26:17
87	3398.500	CHIX	11:26:17
13	3396.500	BATE	11:24:38
111	3396.500	BATE	11:24:15
3	3398.000	CHIX	11:24:03
107	3398.000	BATE	11:24:03
94	3398.000	CHIX	11:24:03
332	3398.500	LSE	11:24:03
163	3398.500	LSE	11:24:03
87	3398.500	CHIX	11:24:03
116	3398.500	BATE	11:24:03
23	3397.000	CHIX	11:20:26
62	3397.000	CHIX	11:20:26
111	3398.000	BATE	11:20:22
81	3398.000	CHIX	11:20:22
530	3398.500	LSE	11:19:46
108	3397.500	BATE	11:17:38
99	3397.500	CHIX	11:17:38
94	3398.000	CHIX	11:16:31
115	3398.500	BATE	11:16:30
511	3399.000	LSE	11:16:28
110	3399.000	CHIX	11:16:28
91	3400.000	CHIX	11:16:23
87	3391.500	CHIX	11:12:44
544	3392.500	LSE	11:12:44
27	3394.500	BATE	11:11:20
80	3394.500	BATE	11:11:20

518	3397.500	LSE	11:08:48
83	3397.500	CHIX	11:08:48
117	3397.500	BATE	11:08:48
339	3397.000	LSE	11:07:52
238	3397.000	LSE	11:07:33
20	3397.500	CHIX	11:07:10
15	3397.000	BATE	11:07:00
68	3395.000	CHIX	11:05:54
96	3390.500	CHIX	11:03:59
403	3390.000	LSE	11:02:21
108	3390.000	LSE	11:02:21
38	3390.500	CHIX	11:01:36
58	3390.500	CHIX	11:01:36
97	3392.000	CHIX	11:01:08
354	3392.500	LSE	11:01:08
146	3392.500	LSE	11:01:08
122	3393.000	BATE	10:59:32
29	3393.500	LSE	10:59:32
470	3393.500	LSE	10:59:32
87	3394.000	CHIX	10:58:21
44	3393.000	CHIX	10:57:01
41	3393.000	CHIX	10:56:27
12	3394.000	BATE	10:56:27
6	3394.000	BATE	10:56:27
90	3394.000	BATE	10:56:27
551	3395.500	LSE	10:55:46
113	3396.000	BATE	10:55:22
91	3396.500	CHIX	10:55:22
117	3397.000	BATE	10:54:06
91	3397.500	CHIX	10:53:50
558	3397.500	LSE	10:52:46
2	3397.500	CHIX	10:52:46
92	3397.500	CHIX	10:52:46
51	3395.000	CHIX	10:51:26
107	3397.000	LSE	10:51:02
424	3397.000	LSE	10:51:02
106	3397.000	BATE	10:51:02
107	3397.000	BATE	10:51:02
88	3397.000	CHIX	10:51:02
83	3398.000	CHIX	10:48:24

318	3396.000	LSE	10:44:58
218	3396.000	LSE	10:44:58
99	3393.500	CHIX	10:42:53
89	3394.000	CHIX	10:42:37
307	3393.000	LSE	10:41:51
179	3393.000	LSE	10:41:39
563	3390.000	LSE	10:40:24
85	3390.000	CHIX	10:40:24
147	3388.500	LSE	10:37:50
140	3388.500	LSE	10:37:42
244	3388.500	LSE	10:37:42
47	3390.000	CHIX	10:37:10
46	3390.000	CHIX	10:37:10
122	3392.000	BATE	10:36:35
31	3392.000	BATE	10:36:35
91	3392.000	CHIX	10:36:35
99	3392.000	CHIX	10:36:12
74	3392.000	BATE	10:36:10
56	3392.000	LSE	10:34:42
392	3392.000	LSE	10:34:42
150	3392.000	LSE	10:34:42
505	3392.500	LSE	10:34:42
140	3393.500	BATE	10:33:39
441	3393.500	LSE	10:33:39
133	3393.500	LSE	10:33:20
88	3394.000	CHIX	10:32:23
52	3395.000	BATE	10:31:59
55	3395.000	BATE	10:31:59
82	3395.000	CHIX	10:31:59
111	3395.000	BATE	10:31:59
178	3393.500	LSE	10:31:23
398	3393.500	LSE	10:31:22
105	3390.000	BATE	10:30:04
73	3390.000	CHIX	10:30:04
2	3390.500	CHIX	10:29:59
87	3390.500	CHIX	10:29:59
370	3390.500	LSE	10:29:59
180	3390.500	LSE	10:29:59
38	3390.000	CHIX	10:28:19
57	3390.000	CHIX	10:28:04

97	3399.500	CHIX	13:42:49
99	3399.500	CHIX	13:42:49
603	3399.500	LSE	13:41:11
84	3399.500	CHIX	13:41:11
15	3400.000	CHIX	13:41:04
76	3399.000	BATE	13:39:58
21	3399.000	BATE	13:39:58
64	3399.000	BATE	13:39:50
515	3399.000	LSE	13:39:49
584	3399.000	LSE	13:39:49
80	3399.000	CHIX	13:36:47
115	3399.000	BATE	13:36:47
488	3399.500	LSE	13:36:34
521	3399.500	LSE	13:36:34
80	3399.500	CHIX	13:36:33
97	3399.500	CHIX	13:36:33
328	3400.000	LSE	13:36:33
205	3400.000	LSE	13:36:33
507	3400.000	LSE	13:36:33
111	3398.500	BATE	13:34:12
563	3399.000	LSE	13:34:12
559	3399.500	LSE	13:33:34
390	3399.500	LSE	13:33:34
123	3400.000	CHIX	13:33:24
74	3400.000	CHIX	13:33:24
120	3399.500	LSE	13:32:42
523	3400.000	LSE	13:32:18
555	3400.000	LSE	13:32:18
2	3398.500	LSE	13:31:56
221	3399.000	LSE	13:31:54
352	3399.000	LSE	13:31:54
269	3399.500	LSE	13:31:52
300	3399.500	LSE	13:31:52
241	3399.500	CHIX	13:31:43
7	3399.500	CHIX	13:31:43
125	3399.000	LSE	13:31:41
352	3399.000	LSE	13:31:41
50	3399.000	LSE	13:31:40
50	3399.000	LSE	13:31:39
301	3398.500	LSE	13:31:22
128	3398.500	LSE	13:31:19
225	3398.500	LSE	13:31:19
352	3398.500	LSE	13:31:18
526	3399.000	LSE	13:31:16
74	3399.000	BATE	13:31:13
31	3399.000	BATE	13:31:13
109	3399.000	LSE	13:31:13
344	3399.000	LSE	13:31:13

42	3406.000	BATE	13:09:02
510	3406.500	LSE	13:08:21
103	3406.000	BATE	13:05:33
87	3406.500	CHIX	13:05:33
110	3407.000	LSE	13:05:04
125	3407.000	LSE	13:05:04
101	3407.000	LSE	13:05:04
172	3407.000	LSE	13:05:04
78	3407.000	CHIX	13:05:04
13	3407.000	CHIX	13:05:04
103	3406.000	BATE	13:02:56
113	3407.000	BATE	13:02:42
591	3407.500	LSE	13:02:34
95	3407.500	CHIX	13:02:34
265	3408.000	LSE	13:02:26
258	3408.000	LSE	13:02:26
80	3408.000	CHIX	13:02:26
85	3408.000	CHIX	13:02:26
250	3404.500	LSE	12:57:42
21	3404.500	LSE	12:57:42
250	3404.500	LSE	12:57:42
84	3404.500	CHIX	12:57:42
24	3404.500	BATE	12:57:42
100	3404.500	BATE	12:57:42
594	3405.000	LSE	12:55:15
111	3405.500	BATE	12:55:15
83	3406.000	CHIX	12:55:15
530	3406.500	LSE	12:55:15
85	3406.500	CHIX	12:55:15
101	3406.000	BATE	12:55:15
92	3406.500	CHIX	12:55:15
99	3405.000	CHIX	12:53:52
257	3403.500	LSE	12:49:21
122	3403.500	BATE	12:49:21
227	3403.500	LSE	12:49:18
32	3403.500	LSE	12:49:18
124	3406.000	BATE	12:48:31
99	3406.000	CHIX	12:48:31
523	3407.000	LSE	12:48:30
83	3407.000	CHIX	12:48:30
123	3406.000	BATE	12:46:47
99	3407.000	CHIX	12:45:17
115	3407.500	BATE	12:45:04
59	3408.000	CHIX	12:44:09
35	3408.000	CHIX	12:44:09
100	3408.500	CHIX	12:44:03
506	3409.000	LSE	12:43:37
92	3407.000	CHIX	12:42:16

519	3406.000	LSE	12:40:43
55	3403.500	BATE	12:39:15
46	3403.500	BATE	12:39:15
4	3403.500	BATE	12:39:15
80	3403.500	BATE	12:39:15
32	3403.500	BATE	12:39:15
7	3404.000	CHIX	12:39:15
15	3404.000	CHIX	12:39:02
1	3404.000	CHIX	12:39:00
70	3404.000	CHIX	12:39:00
96	3404.000	CHIX	12:37:47
196	3404.500	LSE	12:37:45
296	3404.500	LSE	12:37:38
40	3405.000	CHIX	12:35:19
56	3405.000	CHIX	12:35:19
119	3405.000	BATE	12:35:19
590	3405.500	LSE	12:35:19
91	3405.500	CHIX	12:35:19
188	3407.000	LSE	12:32:38
91	3407.000	CHIX	12:32:38
121	3407.000	BATE	12:32:38
173	3407.000	LSE	12:32:38
135	3407.000	LSE	12:32:38
82	3407.000	CHIX	12:31:27
47	3408.500	BATE	12:30:15
66	3408.500	BATE	12:30:15
93	3408.500	CHIX	12:30:15
110	3409.000	LSE	12:30:15
128	3409.000	LSE	12:30:15
318	3409.000	LSE	12:30:15
86	3407.500	CHIX	12:28:47
100	3407.500	BATE	12:28:47
104	3408.000	BATE	12:28:21
91	3408.000	CHIX	12:28:21
81	3408.500	CHIX	12:28:20
74	3405.000	LSE	12:26:47
434	3405.000	LSE	12:26:47
557	3400.500	LSE	12:24:06
103	3400.500	BATE	12:24:06
42	3400.500	CHIX	12:24:06
49	3400.500	CHIX	12:24:06
19	3401.000	CHIX	12:23:36
105	3399.000	BATE	12:21:50
27	3399.000	LSE	12:21:05
296	3399.000	LSE	12:21:05
235	3399.000	LSE	12:21:04
14	3399.500	CHIX	12:20:11
73	3399.500	CHIX	12:20:10

68	3402.000	BATE	11:57:19
125	3402.000	CHIX	11:57:19
49	3402.000	BATE	11:57:19
90	3402.500	CHIX	11:57:01
567	3400.500	LSE	11:54:13
244	3397.500	LSE	11:51:34
327	3397.500	LSE	11:51:10
93	3398.000	CHIX	11:51:00
23	3398.500	BATE	11:50:51
89	3398.500	BATE	11:50:51
84	3398.500	CHIX	11:50:37
70	3399.500	CHIX	11:49:15
15	3399.500	CHIX	11:49:10
7	3400.000	BATE	11:48:51
592	3400.000	LSE	11:48:45
96	3400.000	BATE	11:48:45
515	3401.500	LSE	11:48:05
123	3402.000	BATE	11:46:44
80	3402.000	CHIX	11:46:44
516	3402.000	LSE	11:46:44
92	3400.000	CHIX	11:42:45
98	3399.500	CHIX	11:42:45
4	3400.000	LSE	11:42:45
299	3400.000	LSE	11:42:45
188	3400.000	LSE	11:42:45
104	3400.000	BATE	11:42:45
99	3400.500	LSE	11:42:15
425	3400.500	LSE	11:42:15
85	3401.000	CHIX	11:41:29
38	3401.000	BATE	11:41:29
108	3401.000	CHIX	11:41:29
85	3401.000	BATE	11:41:29
101	3401.000	BATE	11:41:29
11	3401.000	BATE	11:41:29
521	3401.500	LSE	11:41:21
13	3402.500	CHIX	11:40:01
80	3402.000	BATE	11:39:05
87	3402.000	CHIX	11:39:05
83	3401.000	CHIX	11:38:20
58	3399.500	CHIX	11:37:40
493	3398.000	LSE	11:34:45
82	3398.000	CHIX	11:34:45
103	3398.000	BATE	11:34:45
8	3398.500	CHIX	11:33:57
5	3398.500	BATE	11:33:57
13	3398.500	CHIX	11:33:57
220	3397.500	LSE	11:31:45
22	3397.500	LSE	11:30:51

367	3396.000	LSE	10:21:14
186	3396.000	LSE	10:21:14
91	3397.000	CHIX	10:21:13
39	3394.500	BATE	10:19:30
68	3394.500	BATE	10:19:30
29	3398.500	CHIX	10:18:57
61	3398.500	CHIX	10:18:56
422	3399.500	LSE	10:18:55
174	3399.500	LSE	10:18:55
117	3401.500	BATE	10:18:09
146	3402.500	CHIX	10:17:53
508	3403.000	LSE	10:17:46
101	3404.000	BATE	10:16:43
97	3404.500	CHIX	10:16:39
2	3405.000	CHIX	10:16:31
111	3405.000	BATE	10:16:31
67	3405.000	CHIX	10:16:31
15	3405.000	CHIX	10:16:12
525	3405.500	LSE	10:16:12
93	3406.000	BATE	10:14:43
88	3406.000	CHIX	10:14:43
10	3406.000	BATE	10:14:43
571	3406.500	LSE	10:13:37
33	3406.500	LSE	10:13:34
13	3407.500	CHIX	10:12:44
49	3407.500	BATE	10:12:44
74	3407.500	CHIX	10:12:44
72	3407.500	BATE	10:12:44
102	3408.500	CHIX	10:11:13
317	3408.500	LSE	10:11:13
238	3408.500	LSE	10:11:13
112	3408.500	BATE	10:11:13
82	3409.000	CHIX	10:09:54
601	3410.000	LSE	10:08:59
97	3410.000	CHIX	10:08:59
4	3411.500	CHIX	10:07:37
94	3411.500	CHIX	10:07:35
30	3413.000	LSE	10:06:37
9	3413.000	LSE	10:06:37
8	3413.000	LSE	10:06:37
109	3413.000	LSE	10:06:37
3	3413.000	LSE	10:06:32
16	3413.000	LSE	10:06:32
165	3413.000	LSE	10:06:31
134	3413.000	LSE	10:06:31
80	3413.000	LSE	10:06:31
533	3414.000	LSE	10:06:09
116	3414.000	BATE	10:06:09

116	3427.500	BATE	09:47:03
541	3428.500	LSE	09:45:52
113	3428.500	BATE	09:45:52
27	3429.000	CHIX	09:45:52
66	3429.000	CHIX	09:45:52
485	3430.000	LSE	09:44:38
12	3430.000	BATE	09:44:21
96	3430.000	BATE	09:44:21
12	3430.000	BATE	09:44:21
52	3430.500	LSE	09:43:44
442	3430.500	LSE	09:43:11
132	3431.000	CHIX	09:43:11
65	3430.500	LSE	09:41:01
104	3430.500	LSE	09:41:01
128	3431.500	CHIX	09:40:55
21	3431.500	CHIX	09:40:55
100	3430.500	LSE	09:40:46
100	3430.500	LSE	09:40:46
30	3430.500	LSE	09:40:39
200	3430.500	LSE	09:40:39
12	3433.500	BATE	09:38:52
87	3433.500	BATE	09:38:52
12	3433.500	BATE	09:38:52
593	3434.000	LSE	09:38:52
96	3434.000	CHIX	09:38:52
87	3434.500	CHIX	09:37:04
121	3435.000	LSE	09:36:53
77	3435.000	LSE	09:36:53
174	3435.000	LSE	09:36:53
220	3435.000	LSE	09:36:53
113	3435.000	BATE	09:36:53
47	3435.500	CHIX	09:36:04
116	3435.000	BATE	09:35:18
95	3437.000	CHIX	09:34:38
596	3438.500	LSE	09:33:52
80	3438.000	CHIX	09:33:52
116	3438.000	BATE	09:33:04
85	3438.000	CHIX	09:33:04
557	3436.500	LSE	09:32:02
113	3436.500	BATE	09:32:02
91	3436.500	CHIX	09:32:02
118	3436.500	BATE	09:31:01
6	3436.500	CHIX	09:30:48
2	3436.500	CHIX	09:30:48
83	3436.500	CHIX	09:30:44
528	3437.000	LSE	09:30:43
312	3435.000	LSE	09:29:00
277	3435.000	LSE	09:29:00

88	3435.000	CHIX	09:28:40
188	3435.500	BATE	09:28:40
76	3436.500	LSE	09:27:33
440	3436.500	LSE	09:27:33
85	3436.500	CHIX	09:27:33
83	3436.000	CHIX	09:25:58
552	3436.000	LSE	09:25:58
88	3436.000	CHIX	09:25:58
121	3435.000	BATE	09:23:49
51	3435.500	LSE	09:23:42
382	3435.500	LSE	09:23:42
80	3435.500	LSE	09:23:42
85	3436.000	CHIX	09:23:19
35	3436.000	CHIX	09:23:19
64	3436.000	CHIX	09:22:34
67	3437.500	BATE	09:21:34
42	3437.500	BATE	09:21:34
520	3438.000	LSE	09:21:34
3	3438.000	CHIX	09:21:34
81	3438.000	CHIX	09:21:34
86	3438.000	CHIX	09:20:12
96	3438.500	CHIX	09:20:06
104	3439.000	BATE	09:19:43
588	3439.000	LSE	09:19:41
100	3439.000	BATE	09:18:45
80	3439.500	CHIX	09:18:45
314	3439.500	LSE	09:17:00
280	3439.000	LSE	09:17:00
115	3439.000	BATE	09:17:00
49	3439.500	CHIX	09:17:00
538	3439.500	LSE	09:17:00
83	3439.500	CHIX	09:17:00
41	3439.500	CHIX	09:16:50
66	3440.000	CHIX	09:16:38
26	3440.000	CHIX	09:16:37
14	3436.500	LSE	09:15:25
26	3436.500	LSE	09:15:24
107	3436.000	BATE	09:14:19
581	3436.500	LSE	09:14:19
99	3436.500	CHIX	09:14:19
4	3432.500	BATE	09:11:04
100	3432.000	BATE	09:11:04
568	3432.500	LSE	09:11:04
94	3432.000	CHIX	09:11:04
105	3432.500	BATE	09:11:04
93	3433.000	CHIX	09:09:39
546	3433.000	LSE	09:09:32
101	3434.000	BATE	09:08:30

80	3434.500	BATE	09:08:26
46	3434.500	LSE	09:08:23
518	3434.500	LSE	09:08:23
102	3435.000	CHIX	09:08:23
1	3435.000	CHIX	09:08:23
6	3434.500	CHIX	09:08:23
76	3434.500	CHIX	09:08:23
588	3434.000	LSE	09:07:06
97	3435.000	CHIX	09:06:03
597	3435.500	LSE	09:05:59
123	3436.000	BATE	09:05:12
89	3436.500	CHIX	09:04:53
94	3436.500	CHIX	09:04:51
120	3436.500	BATE	09:04:12
43	3437.000	CHIX	09:04:12
41	3437.000	CHIX	09:04:12
90	3437.000	CHIX	09:04:12
102	3437.500	BATE	09:03:59
549	3438.000	LSE	09:03:59
527	3438.000	LSE	09:03:59
1	3438.500	CHIX	09:03:43
101	3438.000	BATE	09:01:42
600	3438.500	LSE	09:01:40
43	3438.500	CHIX	09:01:40
54	3438.500	CHIX	09:01:40
90	3437.500	CHIX	09:00:32
87	3438.000	CHIX	09:00:30
538	3438.000	LSE	09:00:30
63	3438.500	BATE	09:00:03
42	3438.500	CHIX	09:00:03
583	3438.500	LSE	09:00:03
49	3438.500	BATE	09:00:03
51	3438.500	CHIX	09:00:03
86	3436.500	CHIX	08:57:20
111	3436.500	BATE	08:57:20
118	3436.500	BATE	08:55:41
53	3436.500	CHIX	08:55:41
45	3436.500	CHIX	08:55:38
582	3437.000	LSE	08:55:36
96	3437.500	CHIX	08:55:16
103	3437.500	BATE	08:53:33
571	3438.000	LSE	08:53:28
102	3439.000	BATE	08:53:20
31	3439.000	BATE	08:53:20
12	3439.000	BATE	08:53:20
1	3439.000	BATE	08:53:20
1	3439.000	LSE	08:53:20
364	3439.000	LSE	08:53:20

211	3441.500	LSE	08:39:44
342	3441.500	LSE	08:39:44
95	3442.000	CHIX	08:39:44
68	3440.500	LSE	08:39:10
13	3440.500	LSE	08:39:10
73	3440.500	LSE	08:39:10
118	3440.500	LSE	08:39:10
25	3440.000	LSE	08:37:40
50	3440.000	LSE	08:37:40
87	3441.000	CHIX	08:37:32
7	3441.500	BATE	08:37:29
41	3441.500	BATE	08:37:29
52	3441.500	BATE	08:37:29
57	3441.500	BATE	08:37:29
52	3441.500	BATE	08:37:29
22	3441.500	BATE	08:37:29
20	3441.500	BATE	08:37:29
339	3442.000	LSE	08:37:29
214	3442.000	LSE	08:37:29
330	3442.500	LSE	08:37:29
53	3442.500	LSE	08:37:29
319	3442.500	LSE	08:37:29
101	3442.500	BATE	08:37:29
144	3442.500	CHIX	08:37:12
235	3440.500	LSE	08:35:17
341	3440.500	LSE	08:35:17
196	3441.000	LSE	08:35:16
196	3441.000	LSE	08:35:16
156	3439.000	LSE	08:34:22
140	3439.000	LSE	08:34:22
90	3439.000	LSE	08:34:19
48	3439.000	LSE	08:34:13
60	3439.000	LSE	08:34:13
96	3439.000	CHIX	08:34:12
159	3439.500	LSE	08:34:05
375	3439.500	LSE	08:34:05
72	3439.500	LSE	08:33:57
424	3439.500	LSE	08:33:53
93	3439.500	CHIX	08:33:53
107	3439.500	LSE	08:33:53
83	3439.500	CHIX	08:33:53
110	3438.500	BATE	08:32:07
112	3438.500	CHIX	08:32:07
520	3439.000	LSE	08:32:05
514	3439.500	LSE	08:31:40
119	3438.500	BATE	08:30:16
83	3439.000	CHIX	08:30:10
61	3439.500	LSE	08:30:10

397	3449.000	LSE	08:18:56
135	3449.000	LSE	08:18:37
54	3444.500	BATE	08:16:51
69	3444.500	BATE	08:16:51
90	3444.500	CHIX	08:16:51
18	3444.500	BATE	08:16:51
92	3444.500	BATE	08:16:51
24	3444.500	BATE	08:16:51
80	3444.500	CHIX	08:16:51
104	3445.000	BATE	08:16:47
117	3445.000	BATE	08:16:47
152	3445.500	LSE	08:16:20
84	3445.000	CHIX	08:16:20
432	3445.500	LSE	08:16:20
419	3445.500	LSE	08:16:20
83	3445.500	LSE	08:16:20
110	3446.500	CHIX	08:16:06
69	3446.500	CHIX	08:16:06
107	3446.000	LSE	08:16:06
465	3446.000	LSE	08:16:06
461	3445.000	LSE	08:15:48
56	3445.000	LSE	08:15:48
196	3445.000	LSE	08:15:48
54	3445.000	LSE	08:15:48
87	3445.000	LSE	08:15:48
150	3445.000	LSE	08:15:48
585	3440.500	LSE	08:14:47
47	3438.500	CHIX	08:14:18
6	3438.500	BATE	08:14:18
10	3438.500	BATE	08:14:18
105	3438.500	BATE	08:14:18
13	3438.500	BATE	08:14:18
18	3438.500	BATE	08:14:18
33	3438.500	BATE	08:14:18
269	3440.000	LSE	08:14:08
80	3440.000	LSE	08:14:08
199	3440.000	LSE	08:14:08
89	3440.000	LSE	08:14:08
27	3440.000	LSE	08:14:08
31	3440.000	CHIX	08:14:08
63	3440.000	CHIX	08:14:08
44	3440.000	CHIX	08:14:08
51	3440.000	CHIX	08:14:02
306	3440.000	LSE	08:14:02
249	3440.000	LSE	08:14:02
85	3441.000	CHIX	08:13:55
9	3441.000	CHIX	08:13:55
98	3441.000	CHIX	08:13:27

544	3438.500	LSE	08:12:49
524	3431.500	LSE	08:10:38
101	3432.500	BATE	08:10:33
2	3433.000	CHIX	08:10:33
84	3433.000	CHIX	08:10:33
113	3435.000	BATE	08:10:00
91	3437.000	CHIX	08:09:57
82	3437.000	CHIX	08:09:57
103	3437.000	BATE	08:09:57
62	3437.000	CHIX	08:09:57
22	3437.000	CHIX	08:09:57
557	3437.500	LSE	08:09:49
80	3435.000	BATE	08:08:53
42	3435.000	BATE	08:08:53
120	3435.000	BATE	08:08:53
324	3435.500	LSE	08:08:45
250	3435.500	LSE	08:08:45
151	3435.500	CHIX	08:08:45
66	3436.000	LSE	08:08:45
13	3435.500	BATE	08:08:45
34	3435.500	BATE	08:08:45
22	3435.500	BATE	08:08:45
27	3435.500	BATE	08:08:45
20	3435.500	BATE	08:08:45
87	3435.500	BATE	08:08:45
14	3435.500	BATE	08:08:45
21	3435.500	BATE	08:08:45
441	3436.000	LSE	08:08:45
78	3435.500	BATE	08:08:08
73	3435.500	BATE	08:08:08
302	3434.000	LSE	08:07:44
21	3434.500	CHIX	08:07:44
76	3434.500	CHIX	08:07:44
81	3434.500	CHIX	08:07:44
60	3434.500	CHIX	08:07:31
37	3434.500	CHIX	08:07:31
11	3434.500	CHIX	08:07:31
583	3434.500	LSE	08:07:31
103	3431.000	BATE	08:05:58
103	3431.500	BATE	08:05:58
522	3433.000	LSE	08:05:58
90	3433.000	CHIX	08:05:58
539	3433.000	LSE	08:05:58
83	3433.000	CHIX	08:05:58
269	3431.500	LSE	08:05:28
90	3432.000	CHIX	08:05:28
81	3428.500	CHIX	08:04:38
190	3429.000	LSE	08:04:37