Transaction in Own Shares

British American Tobacco PLC

28 May 2025

British American Tobacco p.l.c.

28 May 2025

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("Shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:

Date of purchase:	27 May 2025
Number of ordinary shares of 25 pence each purchased:	121,839
Highest price paid per share (pence):	3,358.00p
Lowest price paid per share (pence):	3,301.00p
Volume weighted average price paid per share (pence):	3,327.8563p

The Company intends to cancel the purchased shares.

Following the purchase and cancellation of these shares, the Company will have 2,198,008,060 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,005,360 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Merrill Lynch International on 27 May 2025 is set out below.

Enquiries:

Investor Relations

Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com

Schedule of purchases - aggregate information

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	27/05/2025	121,839	3,327.8563p	LSE
British American Tobacco p.l.c.	GB0002875804	27/05/2025	0	0.0000p	CHIX
British American Tobacco p.l.c.	GB0002875804	27/05/2025	0	0.0000p	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
6	3,301.00	LSE	08:19:31
6	3,301.00	LSE	08:19:31
6	3,301.00	LSE	08:19:31
6	3,301.00	LSE	08:19:31
6	3,301.00	LSE	08:19:31
7	3,301.00	LSE	08:19:31
7	3,301.00	LSE	08:19:31
7	3,301.00	LSE	08:19:31
7	3,301.00	LSE	08:19:31
7	3,301.00	LSE	08:19:31
7	3,301.00	LSE	08:19:31
8	3,301.00	LSE	08:19:31
8	3,301.00	LSE	08:19:31
8	3,301.00	LSE	08:19:31
8	3,301.00	LSE	08:19:31
6	3,303.00	LSE	08:20:16
7	3,303.00	LSE	08:20:16
7	3,303.00	LSE	08:20:16
7	3,303.00	LSE	08:20:16
8	3,303.00	LSE	08:20:16
8	3,303.00	LSE	08:20:16
2,291	3,303.00	LSE	08:20:16
1	3,307.00	LSE	08:23:26
1	3,308.00	LSE	08:26:02
1	3,308.00	LSE	08:26:02
1	3,308.00	LSE	08:26:02
1	3,308.00	LSE	08:26:02
1	3,308.00	LSE	08:26:02
1	3,308.00	LSE	08:26:02
1	3,308.00	LSE	08:26:02
1	3,308.00	LSE	08:26:02
1	3,311.00	LSE	08:28:26
1	3,311.00	LSE	08:28:26
2	3,311.00	LSE	08:28:26
1	3,310.00	LSE	08:29:14
1	3,310.00	LSE	08:29:14
1	3,310.00	LSE	08:29:14
1	3,310.00	LSE	08:29:14
1	3,310.00	LSE	08:29:14
4	3,310.00	LSE	08:29:14
4	3,310.00	LSE	08:29:14
1	3,311.00	LSE	08:31:13
1	3,312.00	LSE	08:34:26
1	3,312.00	LSE	08:34:26
2	3,312.00	LSE	08:34:26
2	3,312.00	LSE	08:34:26
2	3,312.00	LSE	08:34:26
2	3,312.00	LSE	08:34:26
2	3,312.00	LSE	08:34:26
3	3,312.00	LSE	08:34:26
106	3,312.00	LSE	08:34:26
812	3,312.00	LSE	08:34:26
2	3,321.00	LSE	08:41:30
1	3,320.00	LSE	08:42:08
1	3,320.00	LSE	08:42:08
2	3,320.00	LSE	08:42:08
3	3,320.00	LSE	08:42:08
3	3,320.00	LSE	08:42:08
1	3,319.00	LSE	08:43:09
1	3,319.00	LSE	08:43:09
1	3,319.00	LSE	08:43:09
1	3,319.00	LSE	08:43:09
2	3,319.00	LSE	08:43:09
2	3,319.00	LSE	08:43:09
4	3,319.00	LSE	08:43:09
1,331	3,319.00	LSE	08:43:09
1	3,318.00	LSE	08:44:09
1	3,318.00	LSE	08:44:09
1	3,318.00	LSE	08:44:09
1	3,318.00	LSE	08:44:09
2	3,318.00	LSE	08:44:09
2	3,318.00	LSE	08:44:09
6	3,318.00	LSE	08:44:09
1	3,323.00	LSE	08:50:23
2	3,323.00	LSE	08:50:23
2	3,323.00	LSE	08:50:23
3	3,323.00	LSE	08:50:23
3	3,323.00	LSE	08:50:23
3	3,323.00	LSE	08:50:23
4	3,323.00	LSE	08:50:23
4	3,323.00	LSE	08:50:23
1	3,324.00	LSE	08:57:03
1	3,324.00	LSE	08:57:03
1	3,324.00	LSE	08:57:03
1	3,324.00	LSE	08:57:03
92	3,325.00	LSE	09:01:44
1	3,324.00	LSE	09:02:04
2	3,324.00	LSE	09:02:04
1,151	3,323.00	LSE	09:02:09
1	3,321.00	LSE	09:02:40
1	3,322.00	LSE	09:02:40
1	3,322.00	LSE	09:02:40
1	3,322.00	LSE	09:02:40
1	3,322.00	LSE	09:02:40
2	3,322.00	LSE	09:02:40
2	3,322.00	LSE	09:02:40
2	3,322.00	LSE	09:02:40
2	3,322.00	LSE	09:02:40
2	3,322.00	LSE	09:02:40
3	3,321.00	LSE	09:02:40
3	3,321.00	LSE	09:02:40
3	3,321.00	LSE	09:02:40
3	3,322.00	LSE	09:02:40
4	3,321.00	LSE	09:02:40
4	3,321.00	LSE	09:02:40
4	3,321.00	LSE	09:02:40
4	3,321.00	LSE	09:02:40
4	3,322.00	LSE	09:02:40
5	3,321.00	LSE	09:02:40
5	3,321.00	LSE	09:02:40
1,477	3,322.00	LSE	09:02:40
1	3,319.00	LSE	09:02:41
1	3,319.00	LSE	09:02:41
2	3,320.00	LSE	09:02:41
2	3,320.00	LSE	09:02:41
2	3,320.00	LSE	09:02:41
4	3,319.00	LSE	09:02:41
4	3,319.00	LSE	09:02:41
4	3,319.00	LSE	09:02:41
5	3,319.00	LSE	09:02:41
5	3,319.00	LSE	09:02:41
5	3,319.00	LSE	09:02:41
5	3,319.00	LSE	09:02:41
5	3,320.00	LSE	09:02:41
6	3,320.00	LSE	09:02:41
6	3,320.00	LSE	09:02:41
6	3,320.00	LSE	09:02:41
6	3,320.00	LSE	09:02:41
7	3,320.00	LSE	09:02:41
7	3,320.00	LSE	09:02:41
8	3,319.00	LSE	09:02:41
8	3,320.00	LSE	09:02:41
9	3,320.00	LSE	09:02:41
10	3,320.00	LSE	09:02:41
1,131	3,320.00	LSE	09:02:41
1	3,318.00	LSE	09:03:12
4	3,318.00	LSE	09:03:12
1	3,317.00	LSE	09:05:20
1	3,317.00	LSE	09:05:20
1	3,317.00	LSE	09:05:20
1	3,317.00	LSE	09:05:20
1	3,317.00	LSE	09:05:20
1	3,317.00	LSE	09:05:20
1	3,317.00	LSE	09:05:20
2	3,317.00	LSE	09:05:20
98	3,317.00	LSE	09:05:20
1	3,316.00	LSE	09:06:11
1	3,316.00	LSE	09:06:11
1	3,316.00	LSE	09:06:11
1	3,316.00	LSE	09:06:11
1	3,315.00	LSE	09:07:28
1	3,315.00	LSE	09:07:28
1	3,315.00	LSE	09:07:28
1	3,315.00	LSE	09:07:28
2	3,315.00	LSE	09:07:28
1	3,314.00	LSE	09:07:54
1	3,314.00	LSE	09:07:54
1	3,314.00	LSE	09:07:54
3	3,314.00	LSE	09:07:54
89	3,314.00	LSE	09:07:54
1	3,313.00	LSE	09:07:59
3	3,313.00	LSE	09:07:59
12	3,313.00	LSE	09:07:59
1	3,312.00	LSE	09:08:12
89	3,312.00	LSE	09:08:12
1	3,316.00	LSE	09:13:44
1	3,316.00	LSE	09:13:44
1	3,316.00	LSE	09:13:44
1	3,315.00	LSE	09:13:45
1	3,315.00	LSE	09:13:45
1	3,315.00	LSE	09:13:45
1	3,315.00	LSE	09:13:45
1	3,315.00	LSE	09:13:45
100	3,315.00	LSE	09:13:45
1	3,317.00	LSE	09:17:23
1	3,317.00	LSE	09:17:23
1	3,317.00	LSE	09:17:23
1	3,317.00	LSE	09:17:23
2	3,317.00	LSE	09:17:23
89	3,317.00	LSE	09:17:23
1	3,316.00	LSE	09:18:00
1	3,316.00	LSE	09:18:00
1	3,316.00	LSE	09:18:00
1	3,315.00	LSE	09:18:02
1	3,315.00	LSE	09:18:02
1	3,314.00	LSE	09:21:17
1	3,314.00	LSE	09:21:17
15	3,314.00	LSE	09:21:17
115	3,314.00	LSE	09:21:17
1	3,313.00	LSE	09:26:00
1	3,312.00	LSE	09:27:39
1	3,312.00	LSE	09:27:39
1	3,312.00	LSE	09:27:39
1	3,312.00	LSE	09:27:39
1	3,312.00	LSE	09:27:39
306	3,312.00	LSE	09:27:39
1	3,311.00	LSE	09:29:04
1	3,311.00	LSE	09:29:04
1	3,311.00	LSE	09:29:04
1	3,311.00	LSE	09:29:04
1	3,310.00	LSE	09:32:11
1	3,310.00	LSE	09:32:11
1	3,321.00	LSE	09:51:27
1	3,321.00	LSE	09:51:27
1	3,321.00	LSE	09:51:27
1	3,321.00	LSE	09:51:27
1	3,321.00	LSE	09:51:27
1	3,321.00	LSE	09:51:27
1	3,321.00	LSE	09:51:27
1	3,321.00	LSE	09:51:27
1	3,321.00	LSE	09:51:27
1	3,329.00	LSE	10:00:11
158	3,329.00	LSE	10:00:11
1	3,329.00	LSE	10:00:40
1	3,328.00	LSE	10:02:35
4	3,328.00	LSE	10:02:35
1	3,327.00	LSE	10:09:21
1	3,327.00	LSE	10:09:21
1	3,327.00	LSE	10:09:21
588	3,327.00	LSE	10:09:21
1	3,327.00	LSE	10:10:04
1	3,329.00	LSE	10:14:09
1	3,329.00	LSE	10:14:09
1	3,329.00	LSE	10:14:09
1	3,329.00	LSE	10:14:09
1	3,329.00	LSE	10:14:09
1	3,331.00	LSE	10:20:00
1	3,331.00	LSE	10:20:00
1	3,331.00	LSE	10:20:00
1	3,331.00	LSE	10:20:00
1	3,330.00	LSE	10:20:50
13	3,330.00	LSE	10:20:50
170	3,330.00	LSE	10:20:50
1	3,329.00	LSE	10:21:51
1	3,329.00	LSE	10:21:51
2	3,329.00	LSE	10:21:51
1	3,328.00	LSE	10:23:10
1	3,328.00	LSE	10:23:10
1	3,328.00	LSE	10:23:10
1	3,328.00	LSE	10:23:10
1	3,328.00	LSE	10:23:10
1	3,328.00	LSE	10:23:10
1	3,328.00	LSE	10:23:10
1	3,328.00	LSE	10:23:10
2	3,328.00	LSE	10:23:10
620	3,328.00	LSE	10:23:10
1	3,327.00	LSE	10:23:12
1	3,327.00	LSE	10:23:12
1	3,327.00	LSE	10:23:12
2	3,327.00	LSE	10:23:12
2	3,327.00	LSE	10:23:12
1	3,326.00	LSE	10:25:04
1	3,326.00	LSE	10:25:04
1	3,326.00	LSE	10:25:04
1	3,326.00	LSE	10:25:04
2	3,326.00	LSE	10:25:04
3	3,326.00	LSE	10:25:04
3	3,326.00	LSE	10:25:04
3	3,326.00	LSE	10:25:04
4	3,326.00	LSE	10:25:04
4	3,326.00	LSE	10:25:04
4	3,326.00	LSE	10:25:04
4	3,326.00	LSE	10:25:04
1	3,325.00	LSE	10:26:16
1	3,325.00	LSE	10:26:16
1	3,325.00	LSE	10:26:16
1	3,325.00	LSE	10:26:16
4	3,325.00	LSE	10:26:16
322	3,325.00	LSE	10:26:16
1	3,325.00	LSE	10:26:55
1	3,325.00	LSE	10:26:55
1	3,325.00	LSE	10:26:55
1	3,325.00	LSE	10:26:55
1	3,325.00	LSE	10:26:55
1	3,325.00	LSE	10:26:55
1	3,325.00	LSE	10:26:55
1	3,325.00	LSE	10:26:55
3	3,325.00	LSE	10:26:55
3	3,325.00	LSE	10:26:55
334	3,325.00	LSE	10:26:55
528	3,325.00	LSE	10:26:55
2	3,324.00	LSE	10:27:29
2	3,324.00	LSE	10:27:29
2	3,324.00	LSE	10:27:29
2	3,324.00	LSE	10:27:29
1	3,323.00	LSE	10:33:21
1	3,323.00	LSE	10:33:21
1	3,323.00	LSE	10:33:21
1	3,323.00	LSE	10:33:21
128	3,323.00	LSE	10:33:21
1	3,322.00	LSE	10:33:22
1	3,322.00	LSE	10:33:22
1	3,322.00	LSE	10:33:22
1	3,322.00	LSE	10:33:22
1	3,322.00	LSE	10:33:22
1	3,322.00	LSE	10:33:22
1	3,321.00	LSE	10:41:34
1	3,321.00	LSE	10:41:34
1	3,321.00	LSE	10:41:34
1	3,321.00	LSE	10:41:34
1	3,321.00	LSE	10:41:34
2	3,321.00	LSE	10:41:34
2	3,321.00	LSE	10:41:34
37	3,321.00	LSE	10:41:34
119	3,321.00	LSE	10:41:34
1	3,325.00	LSE	10:51:53
1	3,323.00	LSE	10:54:05
1	3,323.00	LSE	10:54:05
1	3,323.00	LSE	10:54:05
1	3,323.00	LSE	10:54:05
1	3,323.00	LSE	10:54:05
1	3,323.00	LSE	10:54:05
1	3,323.00	LSE	10:54:05
3	3,323.00	LSE	10:54:05
1	3,322.00	LSE	10:55:58
203	3,322.00	LSE	10:55:58
1	3,324.00	LSE	11:01:10
1	3,323.00	LSE	11:01:50
1	3,323.00	LSE	11:01:50
1	3,323.00	LSE	11:01:50
1	3,323.00	LSE	11:01:50
1	3,323.00	LSE	11:01:50
1	3,323.00	LSE	11:01:50
1	3,323.00	LSE	11:01:50
1	3,323.00	LSE	11:01:50
1	3,323.00	LSE	11:01:50
1	3,323.00	LSE	11:01:50
2	3,322.00	LSE	11:07:51
138	3,322.00	LSE	11:07:51
1	3,322.00	LSE	11:09:17
1	3,322.00	LSE	11:09:17
1	3,322.00	LSE	11:09:17
1	3,322.00	LSE	11:09:17
1	3,322.00	LSE	11:09:17
56	3,322.00	LSE	11:09:17
1	3,321.00	LSE	11:10:03
1	3,321.00	LSE	11:10:03
1	3,321.00	LSE	11:10:03
1	3,321.00	LSE	11:10:03
1	3,321.00	LSE	11:10:03
1	3,321.00	LSE	11:10:03
1	3,321.00	LSE	11:10:03
1	3,321.00	LSE	11:10:03
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
1	3,320.00	LSE	11:15:47
3	3,320.00	LSE	11:15:47
160	3,320.00	LSE	11:15:47
540	3,319.00	LSE	11:15:58
1	3,318.00	LSE	11:16:01
1	3,318.00	LSE	11:16:01
1	3,318.00	LSE	11:16:01
1	3,318.00	LSE	11:16:01
1	3,318.00	LSE	11:16:01
1	3,318.00	LSE	11:16:01
3	3,318.00	LSE	11:16:01
1	3,317.00	LSE	11:17:43
3	3,316.00	LSE	11:19:21
294	3,316.00	LSE	11:19:21
1	3,315.00	LSE	11:19:31
1	3,315.00	LSE	11:19:31
1	3,315.00	LSE	11:19:31
1	3,314.00	LSE	11:19:44
1	3,313.00	LSE	11:22:37
370	3,313.00	LSE	11:22:37
1	3,315.00	LSE	11:29:17
1	3,315.00	LSE	11:29:17
1	3,316.00	LSE	11:32:04
1	3,318.00	LSE	11:36:21
1	3,318.00	LSE	11:36:21
1	3,317.00	LSE	11:37:35
101	3,317.00	LSE	11:37:35
1	3,317.00	LSE	11:37:39
1	3,317.00	LSE	11:41:43
1	3,317.00	LSE	11:41:43
1	3,317.00	LSE	11:41:43
1	3,317.00	LSE	11:41:43
1	3,317.00	LSE	11:41:43
1	3,317.00	LSE	11:41:43
1	3,322.00	LSE	11:45:25
1	3,322.00	LSE	11:45:25
1	3,322.00	LSE	11:45:25
1	3,322.00	LSE	11:45:25
1	3,322.00	LSE	11:45:25
1	3,321.00	LSE	11:47:50
1	3,321.00	LSE	11:47:50
1	3,321.00	LSE	11:47:50
1	3,321.00	LSE	11:47:50
1	3,320.00	LSE	11:48:16
1	3,320.00	LSE	11:48:16
1	3,320.00	LSE	11:48:16
1	3,320.00	LSE	11:48:16
1	3,320.00	LSE	11:48:16
1	3,320.00	LSE	11:48:16
1	3,320.00	LSE	11:48:16
2	3,320.00	LSE	11:48:16
2	3,320.00	LSE	11:48:16
126	3,320.00	LSE	11:48:16
210	3,320.00	LSE	11:48:16
1	3,319.00	LSE	11:52:31
1	3,319.00	LSE	11:52:31
1	3,319.00	LSE	11:52:31
1	3,319.00	LSE	11:52:31
3	3,319.00	LSE	11:52:31
235	3,319.00	LSE	11:52:31
1	3,318.00	LSE	11:52:39
1	3,318.00	LSE	11:52:39
1	3,318.00	LSE	11:52:39
1	3,318.00	LSE	11:52:39
1	3,318.00	LSE	11:52:39
1	3,318.00	LSE	11:52:39
1	3,318.00	LSE	11:52:39
1	3,318.00	LSE	11:52:39
1	3,318.00	LSE	11:52:39
1	3,318.00	LSE	11:52:39
2	3,318.00	LSE	11:52:39
2	3,318.00	LSE	11:52:39
1	3,317.00	LSE	11:53:02
1	3,317.00	LSE	11:53:02
1	3,317.00	LSE	11:53:02
1	3,317.00	LSE	11:53:02
2	3,317.00	LSE	11:53:02
718	3,317.00	LSE	11:53:02
1	3,316.00	LSE	11:56:11
1	3,316.00	LSE	11:56:11
1	3,316.00	LSE	11:56:11
1	3,316.00	LSE	11:56:11
1	3,316.00	LSE	11:56:11
1	3,316.00	LSE	11:56:11
1	3,316.00	LSE	11:56:11
2	3,316.00	LSE	11:56:11
1	3,318.00	LSE	12:04:34
1	3,317.00	LSE	12:04:58
1	3,317.00	LSE	12:04:58
1	3,317.00	LSE	12:04:58
1	3,317.00	LSE	12:04:58
1	3,317.00	LSE	12:04:58
1	3,317.00	LSE	12:04:58
1	3,318.00	LSE	12:16:33
1	3,318.00	LSE	12:16:33
1	3,318.00	LSE	12:20:01
2	3,318.00	LSE	12:20:01
1	3,317.00	LSE	12:21:39
1	3,317.00	LSE	12:21:39
1	3,317.00	LSE	12:21:39
1	3,317.00	LSE	12:21:39
1	3,317.00	LSE	12:21:39
1	3,317.00	LSE	12:21:39
105	3,317.00	LSE	12:21:39
1	3,316.00	LSE	12:22:23
1	3,316.00	LSE	12:22:23
1	3,316.00	LSE	12:22:23
1	3,316.00	LSE	12:22:23
1	3,316.00	LSE	12:22:23
2	3,316.00	LSE	12:22:23
92	3,316.00	LSE	12:22:23
1	3,315.00	LSE	12:23:23
1	3,315.00	LSE	12:23:23
1	3,315.00	LSE	12:23:23
1	3,315.00	LSE	12:23:23
1	3,315.00	LSE	12:23:23
1	3,315.00	LSE	12:23:23
1	3,315.00	LSE	12:23:23
1	3,315.00	LSE	12:23:23
1	3,315.00	LSE	12:23:23
1	3,315.00	LSE	12:23:23
2	3,315.00	LSE	12:23:23
2	3,315.00	LSE	12:23:23
2	3,315.00	LSE	12:23:23
3	3,315.00	LSE	12:23:23
891	3,315.00	LSE	12:23:23
1	3,317.00	LSE	12:26:54
1	3,317.00	LSE	12:26:54
1	3,319.00	LSE	12:38:20
4	3,319.00	LSE	12:38:20
1	3,318.00	LSE	12:39:31
319	3,318.00	LSE	12:39:31
1	3,317.00	LSE	12:39:33
1	3,317.00	LSE	12:39:33
1	3,317.00	LSE	12:39:33
1	3,317.00	LSE	12:39:33
1	3,317.00	LSE	12:39:33
1	3,317.00	LSE	12:39:33
1	3,317.00	LSE	12:39:33
1	3,317.00	LSE	12:39:33
1	3,317.00	LSE	12:39:33
2	3,317.00	LSE	12:39:33
2	3,317.00	LSE	12:39:33
3	3,318.00	LSE	12:43:31
1	3,316.00	LSE	12:47:51
1	3,316.00	LSE	12:47:51
1	3,316.00	LSE	12:47:51
2	3,316.00	LSE	12:47:51
2	3,316.00	LSE	12:47:51
2	3,316.00	LSE	12:47:51
22	3,316.00	LSE	12:47:51
4	3,318.00	LSE	12:50:58
2	3,320.00	LSE	12:56:09
2	3,319.00	LSE	12:56:28
3	3,319.00	LSE	12:56:28
3	3,319.00	LSE	12:56:28
3	3,319.00	LSE	12:56:28
4	3,319.00	LSE	12:56:28
4	3,319.00	LSE	12:56:28
4	3,319.00	LSE	12:56:28
44	3,319.00	LSE	12:56:28
937	3,319.00	LSE	12:56:28
114	3,318.00	LSE	12:57:45
1	3,317.00	LSE	12:58:57
1	3,317.00	LSE	12:58:57
2	3,317.00	LSE	12:58:57
2	3,317.00	LSE	12:58:57
2	3,317.00	LSE	12:58:57
2	3,317.00	LSE	12:58:57
3	3,317.00	LSE	12:58:57
3	3,317.00	LSE	12:58:57
3	3,317.00	LSE	12:58:57
183	3,317.00	LSE	12:58:57
1	3,316.00	LSE	13:00:19
1	3,316.00	LSE	13:00:19
1	3,316.00	LSE	13:00:19
1	3,316.00	LSE	13:00:19
2	3,316.00	LSE	13:00:19
2	3,316.00	LSE	13:00:19
2	3,316.00	LSE	13:00:19
2	3,316.00	LSE	13:00:19
2	3,316.00	LSE	13:00:19
537	3,316.00	LSE	13:00:19
3	3,316.00	LSE	13:01:50
4	3,316.00	LSE	13:01:50
307	3,316.00	LSE	13:01:50
1	3,315.00	LSE	13:02:13
1	3,315.00	LSE	13:02:13
1	3,315.00	LSE	13:02:13
1	3,315.00	LSE	13:02:13
1	3,315.00	LSE	13:02:13
1	3,315.00	LSE	13:02:13
1	3,315.00	LSE	13:02:13
2	3,315.00	LSE	13:02:13
2	3,315.00	LSE	13:02:13
2	3,315.00	LSE	13:02:13
3	3,315.00	LSE	13:02:13
3	3,315.00	LSE	13:02:13
288	3,315.00	LSE	13:02:13
703	3,315.00	LSE	13:02:13
118	3,319.00	LSE	13:11:06
218	3,319.00	LSE	13:11:06
3	3,319.00	LSE	13:17:13
3	3,319.00	LSE	13:17:13
3	3,319.00	LSE	13:17:13
4	3,319.00	LSE	13:17:13
4	3,319.00	LSE	13:17:13
4	3,319.00	LSE	13:17:13
5	3,319.00	LSE	13:17:13
3	3,318.00	LSE	13:17:29
3	3,318.00	LSE	13:17:29
3	3,318.00	LSE	13:17:29
3	3,318.00	LSE	13:17:29
3	3,318.00	LSE	13:17:29
3	3,318.00	LSE	13:17:29
4	3,318.00	LSE	13:17:29
4	3,318.00	LSE	13:17:29
4	3,318.00	LSE	13:17:29
4	3,318.00	LSE	13:17:29
4	3,318.00	LSE	13:17:29
327	3,318.00	LSE	13:17:29
1,058	3,318.00	LSE	13:17:29
2	3,319.00	LSE	13:19:06
3	3,319.00	LSE	13:19:06
3	3,319.00	LSE	13:19:06
3	3,319.00	LSE	13:19:06
3	3,319.00	LSE	13:19:06
4	3,319.00	LSE	13:19:06
108	3,319.00	LSE	13:19:07
177	3,319.00	LSE	13:19:07
229	3,319.00	LSE	13:19:07
3	3,318.00	LSE	13:19:29
3	3,318.00	LSE	13:19:29
3	3,318.00	LSE	13:19:29
4	3,318.00	LSE	13:19:29
4	3,318.00	LSE	13:19:29
4	3,318.00	LSE	13:19:29
4	3,318.00	LSE	13:19:29
180	3,318.00	LSE	13:19:29
343	3,318.00	LSE	13:19:29
1,176	3,318.00	LSE	13:19:29
2	3,320.00	LSE	13:19:57
3	3,320.00	LSE	13:19:57
4	3,320.00	LSE	13:19:57
4	3,320.00	LSE	13:19:57
278	3,320.00	LSE	13:19:57
1,144	3,320.00	LSE	13:19:57
100	3,319.00	LSE	13:20:17
2	3,318.00	LSE	13:20:26
3	3,318.00	LSE	13:20:26
197	3,318.00	LSE	13:20:26
2	3,319.00	LSE	13:22:00
207	3,319.00	LSE	13:22:00
4	3,318.00	LSE	13:22:17
2	3,318.00	LSE	13:25:52
2	3,318.00	LSE	13:25:52
3	3,318.00	LSE	13:25:52
4	3,318.00	LSE	13:25:52
4	3,318.00	LSE	13:25:52
4	3,318.00	LSE	13:25:52
4	3,318.00	LSE	13:25:52
1,586	3,318.00	LSE	13:25:52
332	3,318.00	LSE	13:25:53
4	3,318.00	LSE	13:26:54
3	3,318.00	LSE	13:30:21
4	3,318.00	LSE	13:30:21
138	3,318.00	LSE	13:30:41
118	3,318.00	LSE	13:30:42
222	3,318.00	LSE	13:30:42
1	3,317.00	LSE	13:31:10
2	3,317.00	LSE	13:31:10
3	3,317.00	LSE	13:31:10
3	3,317.00	LSE	13:31:10
4	3,317.00	LSE	13:31:10
4	3,317.00	LSE	13:31:10
4	3,317.00	LSE	13:31:10
4	3,317.00	LSE	13:31:10
273	3,317.00	LSE	13:31:10
3	3,317.00	LSE	13:32:00
98	3,317.00	LSE	13:32:00
156	3,317.00	LSE	13:33:58
107	3,317.00	LSE	13:37:09
220	3,317.00	LSE	13:37:09
220	3,317.00	LSE	13:37:10
2	3,315.00	LSE	13:37:52
2	3,315.00	LSE	13:37:52
2	3,315.00	LSE	13:37:52
2	3,316.00	LSE	13:37:52
2	3,316.00	LSE	13:37:52
3	3,315.00	LSE	13:37:52
3	3,315.00	LSE	13:37:52
3	3,316.00	LSE	13:37:52
3	3,316.00	LSE	13:37:52
3	3,316.00	LSE	13:37:52
3	3,316.00	LSE	13:37:52
3	3,316.00	LSE	13:37:52
3	3,316.00	LSE	13:37:52
3	3,316.00	LSE	13:37:52
4	3,315.00	LSE	13:37:52
4	3,315.00	LSE	13:37:52
4	3,316.00	LSE	13:37:52
4	3,316.00	LSE	13:37:52
110	3,316.00	LSE	13:37:52
153	3,315.00	LSE	13:37:52
231	3,317.00	LSE	13:37:52
1,270	3,316.00	LSE	13:37:52
151	3,315.00	LSE	13:37:55
220	3,315.00	LSE	13:37:55
1	3,314.00	LSE	13:38:17
2	3,314.00	LSE	13:38:17
2	3,314.00	LSE	13:38:17
2	3,314.00	LSE	13:38:17
2	3,314.00	LSE	13:38:17
2	3,314.00	LSE	13:38:17
2	3,314.00	LSE	13:38:17
2	3,314.00	LSE	13:38:17
2	3,314.00	LSE	13:38:17
3	3,314.00	LSE	13:38:17
3	3,314.00	LSE	13:38:17
4	3,314.00	LSE	13:38:17
4	3,314.00	LSE	13:38:17
6	3,314.00	LSE	13:38:17
6	3,314.00	LSE	13:38:17
6	3,314.00	LSE	13:38:17
311	3,314.00	LSE	13:38:17
355	3,314.00	LSE	13:38:17
1	3,313.00	LSE	13:38:43
1	3,313.00	LSE	13:38:43
2	3,313.00	LSE	13:38:43
2	3,313.00	LSE	13:38:43
2	3,313.00	LSE	13:38:43
2	3,313.00	LSE	13:38:43
2	3,313.00	LSE	13:38:43
3	3,313.00	LSE	13:38:43
32	3,313.00	LSE	13:38:43
830	3,313.00	LSE	13:38:43
1	3,312.00	LSE	13:38:44
1	3,312.00	LSE	13:38:44
1	3,312.00	LSE	13:38:44
2	3,312.00	LSE	13:38:44
177	3,312.00	LSE	13:38:44
1	3,310.00	LSE	13:39:16
1	3,310.00	LSE	13:39:16
1	3,311.00	LSE	13:39:16
1	3,311.00	LSE	13:39:16
2	3,309.00	LSE	13:39:16
2	3,310.00	LSE	13:39:16
2	3,310.00	LSE	13:39:16
2	3,311.00	LSE	13:39:16
2	3,311.00	LSE	13:39:16
3	3,310.00	LSE	13:39:16
3	3,311.00	LSE	13:39:16
3	3,311.00	LSE	13:39:16
3	3,311.00	LSE	13:39:16
4	3,311.00	LSE	13:39:16
114	3,311.00	LSE	13:39:16
208	3,310.00	LSE	13:39:16
464	3,309.00	LSE	13:39:16
761	3,311.00	LSE	13:39:16
29	3,309.00	LSE	13:39:18
38	3,309.00	LSE	13:39:18
51	3,309.00	LSE	13:39:18
207	3,309.00	LSE	13:39:18
248	3,309.00	LSE	13:39:18
248	3,309.00	LSE	13:39:18
54	3,309.00	LSE	13:39:19
252	3,309.00	LSE	13:39:19
341	3,309.00	LSE	13:39:20
402	3,309.00	LSE	13:39:20
687	3,309.00	LSE	13:39:20
1	3,307.00	LSE	13:39:43
1	3,307.00	LSE	13:39:43
1	3,307.00	LSE	13:39:43
1	3,307.00	LSE	13:39:43
1	3,307.00	LSE	13:39:43
1	3,307.00	LSE	13:39:43
1	3,307.00	LSE	13:39:43
1	3,308.00	LSE	13:39:43
2	3,307.00	LSE	13:39:43
2	3,307.00	LSE	13:39:43
2	3,307.00	LSE	13:39:43
2	3,307.00	LSE	13:39:43
2	3,307.00	LSE	13:39:43
2	3,307.00	LSE	13:39:43
2	3,307.00	LSE	13:39:43
3	3,307.00	LSE	13:39:43
3	3,308.00	LSE	13:39:43
3	3,308.00	LSE	13:39:43
3	3,308.00	LSE	13:39:43
3	3,308.00	LSE	13:39:43
252	3,307.00	LSE	13:39:43
2	3,305.00	LSE	13:39:44
2	3,305.00	LSE	13:39:44
2	3,305.00	LSE	13:39:44
53	3,305.00	LSE	13:39:44
227	3,305.00	LSE	13:39:44
1	3,304.00	LSE	13:39:57
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
1	3,303.00	LSE	13:41:23
2	3,303.00	LSE	13:41:23
2	3,303.00	LSE	13:41:23
2	3,303.00	LSE	13:41:23
3	3,303.00	LSE	13:41:23
4	3,303.00	LSE	13:41:23
379	3,303.00	LSE	13:41:23
176	3,302.00	LSE	13:42:10
1	3,323.00	LSE	13:45:13
1	3,324.00	LSE	13:45:13
1	3,326.00	LSE	13:45:13
1	3,335.00	LSE	13:45:13
1	3,335.00	LSE	13:45:13
2	3,324.00	LSE	13:45:13
2	3,324.00	LSE	13:45:13
2	3,327.00	LSE	13:45:13
2	3,327.00	LSE	13:45:13
2	3,335.00	LSE	13:45:13
3	3,323.00	LSE	13:45:13
6	3,335.00	LSE	13:45:15
6	3,336.00	LSE	13:45:15
8	3,335.00	LSE	13:45:15
8	3,338.00	LSE	13:45:15
9	3,337.00	LSE	13:45:15
9	3,337.00	LSE	13:45:15
9	3,339.00	LSE	13:45:16
10	3,339.00	LSE	13:45:16
2	3,337.00	LSE	13:45:17
2	3,338.00	LSE	13:45:17
3	3,336.00	LSE	13:45:17
3	3,336.00	LSE	13:45:17
3	3,336.00	LSE	13:45:17
4	3,336.00	LSE	13:45:17
4	3,337.00	LSE	13:45:17
4	3,337.00	LSE	13:45:17
4	3,338.00	LSE	13:45:17
6	3,335.00	LSE	13:45:17
6	3,335.00	LSE	13:45:17
7	3,334.00	LSE	13:45:17
7	3,335.00	LSE	13:45:17
7	3,336.00	LSE	13:45:17
7	3,337.00	LSE	13:45:17
7	3,337.00	LSE	13:45:17
8	3,334.00	LSE	13:45:17
8	3,335.00	LSE	13:45:17
8	3,335.00	LSE	13:45:17
9	3,335.00	LSE	13:45:17
9	3,335.00	LSE	13:45:17
9	3,335.00	LSE	13:45:17
10	3,334.00	LSE	13:45:17
10	3,335.00	LSE	13:45:17
11	3,338.00	LSE	13:45:17
410	3,338.00	LSE	13:45:17
1,701	3,334.00	LSE	13:45:17
2,683	3,333.00	LSE	13:45:18
1	3,339.00	LSE	13:45:20
1	3,339.00	LSE	13:45:20
2	3,339.00	LSE	13:45:20
2	3,339.00	LSE	13:45:20
1	3,338.00	LSE	13:45:21
1	3,338.00	LSE	13:45:21
1	3,338.00	LSE	13:45:21
4	3,338.00	LSE	13:45:21
275	3,337.00	LSE	13:45:21
1	3,335.00	LSE	13:45:22
1	3,335.00	LSE	13:45:22
1	3,335.00	LSE	13:45:22
2	3,336.00	LSE	13:45:22
4	3,335.00	LSE	13:45:22
174	3,335.00	LSE	13:45:22
2	3,332.00	LSE	13:45:25
3	3,333.00	LSE	13:45:25
5	3,332.00	LSE	13:45:25
208	3,332.00	LSE	13:45:25
2	3,336.00	LSE	13:45:30
120	3,343.00	LSE	13:45:34
1	3,344.00	LSE	13:45:36
1	3,344.00	LSE	13:45:36
1	3,344.00	LSE	13:45:36
1	3,347.00	LSE	13:45:41
1	3,348.00	LSE	13:45:42
1	3,358.00	LSE	13:45:51
1	3,358.00	LSE	13:45:51
1	3,358.00	LSE	13:45:51
1	3,358.00	LSE	13:45:51
1	3,358.00	LSE	13:45:51
1	3,356.00	LSE	13:45:52
2	3,356.00	LSE	13:45:52
66	3,356.00	LSE	13:45:52
223	3,356.00	LSE	13:45:52
1	3,353.00	LSE	13:45:53
1	3,354.00	LSE	13:45:53
1	3,354.00	LSE	13:45:53
1	3,354.00	LSE	13:45:53
1	3,354.00	LSE	13:45:53
1	3,354.00	LSE	13:45:53
246	3,354.00	LSE	13:45:53
1	3,352.00	LSE	13:45:56
1	3,352.00	LSE	13:45:56
1	3,321.00	LSE	13:47:58
2	3,319.00	LSE	13:47:58
76	3,318.00	LSE	13:48:34
1	3,313.00	LSE	13:48:49
1	3,321.00	LSE	13:49:37
1	3,318.00	LSE	13:49:57
100	3,318.00	LSE	13:49:57
130	3,316.00	LSE	13:49:57
73	3,315.00	LSE	13:50:17
1	3,312.00	LSE	13:50:38
1	3,313.00	LSE	13:50:38
2	3,311.00	LSE	13:50:38
1	3,310.00	LSE	13:51:11
1	3,311.00	LSE	13:51:11
1	3,313.00	LSE	13:52:10
1	3,313.00	LSE	13:52:10
1	3,314.00	LSE	13:52:10
1	3,319.00	LSE	13:53:15
1	3,321.00	LSE	13:53:31
1	3,321.00	LSE	13:53:31
1	3,322.00	LSE	13:53:31
1	3,322.00	LSE	13:53:31
1	3,322.00	LSE	13:53:31
87	3,321.00	LSE	13:53:31
1	3,321.00	LSE	13:54:34
1	3,321.00	LSE	13:54:34
1	3,320.00	LSE	13:55:11
1	3,320.00	LSE	13:55:11
1	3,320.00	LSE	13:55:11
1	3,320.00	LSE	13:55:11
1	3,320.00	LSE	13:55:11
1	3,321.00	LSE	13:55:11
1	3,318.00	LSE	13:55:24
113	3,317.00	LSE	13:55:24
157	3,319.00	LSE	13:55:24
1	3,315.00	LSE	13:56:42
1	3,315.00	LSE	13:56:42
1	3,315.00	LSE	13:56:42
1	3,315.00	LSE	13:56:42
1	3,315.00	LSE	13:56:42
1	3,315.00	LSE	13:56:42
75	3,315.00	LSE	13:56:42
109	3,316.00	LSE	13:56:42
1	3,314.00	LSE	13:57:28
1	3,314.00	LSE	13:57:28
1	3,314.00	LSE	13:57:28
1	3,314.00	LSE	13:57:28
2	3,313.00	LSE	13:57:28
162	3,313.00	LSE	13:57:28
94	3,312.00	LSE	13:57:29
1	3,321.00	LSE	13:57:48
1	3,319.00	LSE	13:58:19
1	3,319.00	LSE	13:58:19
222	3,317.00	LSE	13:58:29
1	3,316.00	LSE	13:58:38
1	3,316.00	LSE	13:58:38
1	3,315.00	LSE	13:59:09
1	3,315.00	LSE	13:59:09
110	3,315.00	LSE	13:59:09
1	3,319.00	LSE	13:59:58
1	3,319.00	LSE	13:59:58
1	3,324.00	LSE	14:01:13
1	3,324.00	LSE	14:01:13
2	3,324.00	LSE	14:01:13
1	3,323.00	LSE	14:03:48
1	3,323.00	LSE	14:03:48
1	3,323.00	LSE	14:03:48
1	3,323.00	LSE	14:04:43
4	3,325.00	LSE	14:08:12
1	3,330.00	LSE	14:09:12
1	3,330.00	LSE	14:09:12
161	3,330.00	LSE	14:09:12
2	3,331.00	LSE	14:11:28
1	3,330.00	LSE	14:11:59
1	3,330.00	LSE	14:11:59
1	3,330.00	LSE	14:11:59
2	3,330.00	LSE	14:11:59
2	3,330.00	LSE	14:11:59
296	3,330.00	LSE	14:11:59
1	3,330.00	LSE	14:12:41
1	3,330.00	LSE	14:12:41
1	3,334.00	LSE	14:14:35
1	3,334.00	LSE	14:14:35
1	3,334.00	LSE	14:14:35
1	3,334.00	LSE	14:14:35
2	3,334.00	LSE	14:14:35
865	3,334.00	LSE	14:14:35
1	3,333.00	LSE	14:14:36
1	3,332.00	LSE	14:14:46
1	3,332.00	LSE	14:14:46
1	3,332.00	LSE	14:14:46
1	3,332.00	LSE	14:14:46
1	3,332.00	LSE	14:14:46
1	3,332.00	LSE	14:14:46
1	3,332.00	LSE	14:14:46
1	3,332.00	LSE	14:14:46
1	3,332.00	LSE	14:14:46
2	3,332.00	LSE	14:14:46
2	3,332.00	LSE	14:14:46
2	3,332.00	LSE	14:14:46
665	3,332.00	LSE	14:14:46
1	3,331.00	LSE	14:14:53
1	3,329.00	LSE	14:16:19
1	3,329.00	LSE	14:16:19
1	3,329.00	LSE	14:16:19
1	3,330.00	LSE	14:16:19
2	3,329.00	LSE	14:16:19
2	3,329.00	LSE	14:16:19
2	3,330.00	LSE	14:16:19
3	3,329.00	LSE	14:16:19
3	3,329.00	LSE	14:16:19
4	3,329.00	LSE	14:16:19
4	3,329.00	LSE	14:16:19
4	3,329.00	LSE	14:16:19
4	3,329.00	LSE	14:16:19
4	3,329.00	LSE	14:16:19
647	3,329.00	LSE	14:16:19
1	3,333.00	LSE	14:18:37
1	3,333.00	LSE	14:18:37
1	3,333.00	LSE	14:18:37
1	3,333.00	LSE	14:19:11
1	3,333.00	LSE	14:19:11
1	3,333.00	LSE	14:19:11
2	3,333.00	LSE	14:19:11
2	3,333.00	LSE	14:19:11
2	3,333.00	LSE	14:19:11
2	3,333.00	LSE	14:19:11
1	3,332.00	LSE	14:19:32
1	3,332.00	LSE	14:19:32
111	3,331.00	LSE	14:19:51
1	3,330.00	LSE	14:20:34
1	3,330.00	LSE	14:20:34
1	3,330.00	LSE	14:20:34
1	3,330.00	LSE	14:20:34
1	3,330.00	LSE	14:20:34
1	3,330.00	LSE	14:20:34
1	3,330.00	LSE	14:20:34
1	3,330.00	LSE	14:20:34
1	3,330.00	LSE	14:23:17
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
1	3,329.00	LSE	14:24:06
3	3,329.00	LSE	14:24:06
224	3,329.00	LSE	14:24:06
1	3,330.00	LSE	14:25:16
1	3,330.00	LSE	14:27:12
1	3,330.00	LSE	14:27:12
1	3,330.00	LSE	14:27:12
1	3,330.00	LSE	14:27:12
1	3,330.00	LSE	14:27:12
1	3,330.00	LSE	14:27:12
1	3,330.00	LSE	14:27:12
1	3,330.00	LSE	14:27:12
1	3,330.00	LSE	14:27:12
1	3,331.00	LSE	14:27:12
75	3,330.00	LSE	14:27:12
4	3,333.00	LSE	14:29:51
174	3,332.00	LSE	14:29:57
1	3,328.00	LSE	14:30:01
1	3,328.00	LSE	14:30:01
1	3,329.00	LSE	14:30:01
1	3,329.00	LSE	14:30:01
1	3,329.00	LSE	14:30:01
1	3,329.00	LSE	14:30:01
1	3,329.00	LSE	14:30:01
1	3,329.00	LSE	14:30:01
1	3,330.00	LSE	14:30:01
1	3,330.00	LSE	14:30:01
1	3,330.00	LSE	14:30:01
1	3,330.00	LSE	14:30:01
1	3,330.00	LSE	14:30:01
1	3,330.00	LSE	14:30:01
1	3,330.00	LSE	14:30:01
2	3,328.00	LSE	14:30:01
2	3,330.00	LSE	14:30:01
3	3,328.00	LSE	14:30:01
3	3,328.00	LSE	14:30:01
3	3,328.00	LSE	14:30:01
3	3,328.00	LSE	14:30:01
3	3,329.00	LSE	14:30:01
3	3,330.00	LSE	14:30:01
4	3,331.00	LSE	14:30:01
322	3,330.00	LSE	14:30:01
357	3,330.00	LSE	14:30:01
432	3,328.00	LSE	14:30:01
1	3,328.00	LSE	14:30:29
1	3,328.00	LSE	14:30:29
1	3,328.00	LSE	14:30:29
1	3,328.00	LSE	14:30:29
1	3,328.00	LSE	14:30:29
2	3,329.00	LSE	14:30:29
3	3,329.00	LSE	14:30:29
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
1	3,327.00	LSE	14:30:43
2	3,327.00	LSE	14:30:43
2	3,327.00	LSE	14:30:43
2	3,327.00	LSE	14:30:43
353	3,327.00	LSE	14:30:43
643	3,327.00	LSE	14:30:43
3	3,328.00	LSE	14:31:05
4	3,328.00	LSE	14:31:25
1	3,326.00	LSE	14:32:13
1	3,326.00	LSE	14:32:13
1	3,326.00	LSE	14:32:13
1	3,326.00	LSE	14:32:13
2	3,326.00	LSE	14:32:13
2	3,326.00	LSE	14:32:13
2	3,326.00	LSE	14:32:13
2	3,326.00	LSE	14:32:13
2	3,326.00	LSE	14:32:13
2	3,326.00	LSE	14:32:13
2	3,326.00	LSE	14:32:13
2	3,326.00	LSE	14:32:13
2	3,326.00	LSE	14:32:13
3	3,326.00	LSE	14:32:13
3	3,326.00	LSE	14:32:13
6	3,326.00	LSE	14:32:13
2	3,325.00	LSE	14:32:22
197	3,325.00	LSE	14:32:22
1	3,325.00	LSE	14:32:23
1	3,325.00	LSE	14:32:23
267	3,325.00	LSE	14:32:23
1	3,324.00	LSE	14:32:34
1	3,324.00	LSE	14:32:34
1	3,324.00	LSE	14:32:34
1	3,324.00	LSE	14:32:34
1	3,324.00	LSE	14:32:34
1	3,324.00	LSE	14:32:34
1	3,324.00	LSE	14:32:34
1	3,324.00	LSE	14:32:34
1	3,324.00	LSE	14:32:34
2	3,324.00	LSE	14:32:34
2	3,324.00	LSE	14:32:34
2	3,324.00	LSE	14:32:34
334	3,324.00	LSE	14:32:34
1	3,325.00	LSE	14:33:18
1	3,324.00	LSE	14:33:45
1	3,324.00	LSE	14:33:45
1	3,324.00	LSE	14:33:45
1	3,324.00	LSE	14:33:45
1	3,324.00	LSE	14:33:45
1	3,324.00	LSE	14:33:45
1	3,324.00	LSE	14:33:45
1	3,324.00	LSE	14:33:45
1	3,324.00	LSE	14:33:45
2	3,324.00	LSE	14:33:45
2	3,324.00	LSE	14:33:45
2	3,324.00	LSE	14:33:45
2	3,324.00	LSE	14:33:45
3	3,324.00	LSE	14:33:45
155	3,324.00	LSE	14:33:45
177	3,324.00	LSE	14:33:45
3	3,324.00	LSE	14:34:02
1	3,326.00	LSE	14:34:47
2	3,327.00	LSE	14:34:47
4	3,327.00	LSE	14:34:47
2	3,330.00	LSE	14:36:14
2	3,331.00	LSE	14:36:14
3	3,330.00	LSE	14:36:14
3	3,330.00	LSE	14:36:14
3	3,330.00	LSE	14:36:14
3	3,331.00	LSE	14:36:14
3	3,331.00	LSE	14:36:14
3	3,331.00	LSE	14:36:14
4	3,330.00	LSE	14:36:14
4	3,330.00	LSE	14:36:14
4	3,331.00	LSE	14:36:14
51	3,330.00	LSE	14:36:14
214	3,330.00	LSE	14:36:14
296	3,330.00	LSE	14:36:14
1,258	3,330.00	LSE	14:36:14
1	3,329.00	LSE	14:36:23
3	3,329.00	LSE	14:36:23
3	3,329.00	LSE	14:37:37
3	3,329.00	LSE	14:37:37
4	3,330.00	LSE	14:37:37
4	3,330.00	LSE	14:37:37
4	3,330.00	LSE	14:37:37
4	3,330.00	LSE	14:37:37
4	3,330.00	LSE	14:37:37
4	3,330.00	LSE	14:37:37
4	3,330.00	LSE	14:37:37
4	3,330.00	LSE	14:37:37
445	3,330.00	LSE	14:37:37
974	3,330.00	LSE	14:37:37
2	3,329.00	LSE	14:37:49
3	3,329.00	LSE	14:38:04
3	3,329.00	LSE	14:38:04
1	3,328.00	LSE	14:38:10
1	3,328.00	LSE	14:38:10
1	3,328.00	LSE	14:38:10
1	3,328.00	LSE	14:38:10
2	3,328.00	LSE	14:38:10
3	3,328.00	LSE	14:38:10
3	3,328.00	LSE	14:38:10
3	3,328.00	LSE	14:38:10
3	3,328.00	LSE	14:38:10
3	3,328.00	LSE	14:38:10
3	3,328.00	LSE	14:38:10
3	3,328.00	LSE	14:38:10
4	3,329.00	LSE	14:38:26
2	3,329.00	LSE	14:39:00
3	3,329.00	LSE	14:39:00
3	3,329.00	LSE	14:39:00
4	3,328.00	LSE	14:39:04
1	3,326.00	LSE	14:39:58
1	3,326.00	LSE	14:39:58
1	3,327.00	LSE	14:39:58
2	3,326.00	LSE	14:39:58
2	3,326.00	LSE	14:39:58
2	3,327.00	LSE	14:39:58
2	3,327.00	LSE	14:39:58
2	3,327.00	LSE	14:39:58
3	3,326.00	LSE	14:39:58
3	3,326.00	LSE	14:39:58
3	3,327.00	LSE	14:39:58
3	3,327.00	LSE	14:39:58
3	3,327.00	LSE	14:39:58
4	3,326.00	LSE	14:39:58
4	3,327.00	LSE	14:39:58
107	3,327.00	LSE	14:39:58
1,394	3,327.00	LSE	14:39:58
1	3,325.00	LSE	14:40:30
1	3,325.00	LSE	14:40:30
1	3,325.00	LSE	14:40:30
1	3,325.00	LSE	14:40:30
1	3,325.00	LSE	14:40:30
1	3,325.00	LSE	14:40:30
2	3,325.00	LSE	14:40:30
2	3,325.00	LSE	14:40:30
3	3,325.00	LSE	14:40:30
3	3,325.00	LSE	14:40:30
6	3,325.00	LSE	14:40:30
702	3,325.00	LSE	14:40:30
3	3,327.00	LSE	14:41:51
2	3,329.00	LSE	14:42:14
2	3,329.00	LSE	14:42:14
4	3,329.00	LSE	14:42:14
4	3,329.00	LSE	14:42:41
2	3,329.00	LSE	14:43:38
3	3,329.00	LSE	14:43:38
2	3,328.00	LSE	14:44:08
2	3,329.00	LSE	14:44:08
2	3,329.00	LSE	14:44:08
3	3,328.00	LSE	14:44:08
3	3,329.00	LSE	14:44:08
4	3,328.00	LSE	14:44:08
4	3,328.00	LSE	14:44:08
76	3,328.00	LSE	14:44:08
86	3,328.00	LSE	14:44:08
119	3,328.00	LSE	14:44:08
2	3,327.00	LSE	14:44:12
2	3,328.00	LSE	14:44:12
3	3,327.00	LSE	14:44:12
3	3,328.00	LSE	14:44:12
4	3,328.00	LSE	14:44:12
4	3,328.00	LSE	14:44:12
1,187	3,328.00	LSE	14:44:12
4	3,328.00	LSE	14:44:44
2	3,328.00	LSE	14:45:37
3	3,328.00	LSE	14:45:37
4	3,328.00	LSE	14:45:37
3	3,332.00	LSE	14:46:55
3	3,332.00	LSE	14:46:55
348	3,332.00	LSE	14:46:55
1,129	3,332.00	LSE	14:46:55
3	3,334.00	LSE	14:47:52
3	3,334.00	LSE	14:47:52
3	3,334.00	LSE	14:47:52
3	3,334.00	LSE	14:47:52
3	3,334.00	LSE	14:47:52
4	3,334.00	LSE	14:47:52
4	3,334.00	LSE	14:47:52
4	3,334.00	LSE	14:47:52
3	3,335.00	LSE	14:48:20
4	3,335.00	LSE	14:48:20
2	3,335.00	LSE	14:48:58
3	3,335.00	LSE	14:48:58
5	3,336.00	LSE	14:48:58
3	3,335.00	LSE	14:49:06
1	3,334.00	LSE	14:49:12
2	3,334.00	LSE	14:49:12
3	3,334.00	LSE	14:49:12
3	3,334.00	LSE	14:49:12
3	3,334.00	LSE	14:49:12
3	3,334.00	LSE	14:49:12
4	3,334.00	LSE	14:49:12
4	3,334.00	LSE	14:49:12
221	3,334.00	LSE	14:49:12
265	3,334.00	LSE	14:49:12
3	3,335.00	LSE	14:49:58
3	3,335.00	LSE	14:49:58
3	3,334.00	LSE	14:50:22
3	3,335.00	LSE	14:50:22
3	3,335.00	LSE	14:50:22
3	3,335.00	LSE	14:50:22
4	3,334.00	LSE	14:50:22
4	3,334.00	LSE	14:50:22
4	3,335.00	LSE	14:50:22
4	3,334.00	LSE	14:50:24
1	3,332.00	LSE	14:50:44
3	3,333.00	LSE	14:50:44
4	3,333.00	LSE	14:50:44
4	3,333.00	LSE	14:50:44
1	3,332.00	LSE	14:51:32
1	3,332.00	LSE	14:51:32
2	3,332.00	LSE	14:51:32
2	3,332.00	LSE	14:51:32
3	3,332.00	LSE	14:51:32
4	3,332.00	LSE	14:51:32
87	3,332.00	LSE	14:51:32
1	3,332.00	LSE	14:51:33
2	3,332.00	LSE	14:51:33
2	3,332.00	LSE	14:51:33
4	3,332.00	LSE	14:51:33
743	3,332.00	LSE	14:51:33
1	3,331.00	LSE	14:51:40
1	3,331.00	LSE	14:51:40
2	3,331.00	LSE	14:51:40
3	3,331.00	LSE	14:51:40
3	3,331.00	LSE	14:51:40
4	3,331.00	LSE	14:51:40
4	3,331.00	LSE	14:51:40
4	3,331.00	LSE	14:51:40
4	3,331.00	LSE	14:51:40
6	3,331.00	LSE	14:51:40
2	3,332.00	LSE	14:55:51
2	3,332.00	LSE	14:55:51
3	3,332.00	LSE	14:55:51
3	3,332.00	LSE	14:55:51
3	3,332.00	LSE	14:55:51
4	3,332.00	LSE	14:55:51
4	3,332.00	LSE	14:55:51
4	3,332.00	LSE	14:55:51
3	3,333.00	LSE	14:56:04
4	3,333.00	LSE	14:56:04
1,085	3,333.00	LSE	14:56:04
3	3,331.00	LSE	14:56:16
1,070	3,331.00	LSE	14:56:16
2	3,332.00	LSE	14:57:15
2	3,332.00	LSE	14:57:15
3	3,332.00	LSE	14:57:15
3	3,332.00	LSE	14:57:15
3	3,332.00	LSE	14:57:15
4	3,332.00	LSE	14:57:15
4	3,332.00	LSE	14:57:15
2	3,331.00	LSE	14:57:48
3	3,331.00	LSE	14:57:48
3	3,331.00	LSE	14:57:48
1,370	3,331.00	LSE	14:57:48
1	3,330.00	LSE	14:58:54
1	3,330.00	LSE	14:58:54
2	3,330.00	LSE	14:58:54
2	3,330.00	LSE	14:58:54
2	3,330.00	LSE	14:58:54
2	3,330.00	LSE	14:58:54
2	3,330.00	LSE	14:58:54
3	3,330.00	LSE	14:58:54
3	3,330.00	LSE	14:58:54
3	3,330.00	LSE	14:58:54
3	3,330.00	LSE	14:58:54
3	3,330.00	LSE	14:58:54
3	3,330.00	LSE	14:58:54
4	3,330.00	LSE	14:58:54
631	3,330.00	LSE	14:58:54
1	3,329.00	LSE	14:59:06
1	3,329.00	LSE	14:59:06
2	3,329.00	LSE	14:59:06
2	3,329.00	LSE	14:59:06
2	3,329.00	LSE	14:59:06
3	3,329.00	LSE	14:59:06
3	3,329.00	LSE	14:59:06
3	3,329.00	LSE	14:59:06
3	3,329.00	LSE	14:59:06
3	3,329.00	LSE	14:59:06
3	3,329.00	LSE	14:59:06
6	3,329.00	LSE	14:59:06
6	3,329.00	LSE	14:59:06
8	3,329.00	LSE	14:59:06
89	3,329.00	LSE	14:59:06
193	3,329.00	LSE	14:59:06
1,256	3,329.00	LSE	14:59:06
1	3,328.00	LSE	14:59:14
1	3,328.00	LSE	14:59:14
2	3,328.00	LSE	14:59:14
2	3,328.00	LSE	14:59:14
3	3,328.00	LSE	14:59:14
3	3,328.00	LSE	14:59:14
5	3,328.00	LSE	14:59:14
88	3,328.00	LSE	14:59:14
3	3,330.00	LSE	15:00:31
1	3,329.00	LSE	15:00:50
2	3,329.00	LSE	15:00:50
2	3,329.00	LSE	15:00:50
3	3,329.00	LSE	15:00:50
1	3,328.00	LSE	15:01:00
1	3,328.00	LSE	15:01:00
1	3,328.00	LSE	15:01:00
1	3,328.00	LSE	15:01:00
2	3,328.00	LSE	15:01:00
2	3,328.00	LSE	15:01:00
2	3,328.00	LSE	15:01:00
2	3,328.00	LSE	15:01:00
3	3,328.00	LSE	15:01:00
4	3,328.00	LSE	15:01:00
128	3,328.00	LSE	15:01:00
1	3,327.00	LSE	15:01:31
1	3,327.00	LSE	15:01:31
1	3,327.00	LSE	15:01:31
1	3,327.00	LSE	15:01:31
2	3,327.00	LSE	15:01:31
4	3,327.00	LSE	15:01:31
4	3,327.00	LSE	15:01:31
5	3,327.00	LSE	15:01:31
250	3,327.00	LSE	15:01:31
1	3,326.00	LSE	15:01:40
1	3,326.00	LSE	15:01:40
1	3,326.00	LSE	15:01:40
2	3,326.00	LSE	15:01:40
2	3,326.00	LSE	15:01:40
2	3,326.00	LSE	15:01:40
2	3,326.00	LSE	15:01:40
3	3,326.00	LSE	15:01:40
3	3,326.00	LSE	15:01:40
3	3,326.00	LSE	15:01:40
3	3,326.00	LSE	15:01:40
3	3,326.00	LSE	15:01:40
4	3,326.00	LSE	15:01:40
4	3,326.00	LSE	15:01:40
8	3,326.00	LSE	15:01:40
71	3,326.00	LSE	15:01:40
203	3,326.00	LSE	15:01:40
214	3,326.00	LSE	15:01:40
1	3,325.00	LSE	15:02:28
2	3,324.00	LSE	15:02:28
2	3,325.00	LSE	15:02:28
2	3,325.00	LSE	15:02:28
2	3,325.00	LSE	15:02:28
2	3,325.00	LSE	15:02:28
2	3,325.00	LSE	15:02:28
3	3,324.00	LSE	15:02:28
3	3,325.00	LSE	15:02:28
3	3,325.00	LSE	15:02:28
3	3,325.00	LSE	15:02:28
3	3,325.00	LSE	15:02:28
3	3,325.00	LSE	15:02:28
4	3,325.00	LSE	15:02:28
5	3,324.00	LSE	15:02:28
330	3,325.00	LSE	15:02:28
1	3,324.00	LSE	15:02:41
1	3,324.00	LSE	15:02:41
1	3,323.00	LSE	15:03:15
1	3,323.00	LSE	15:03:15
1	3,323.00	LSE	15:03:15
1	3,323.00	LSE	15:03:15
1	3,323.00	LSE	15:03:15
1	3,323.00	LSE	15:03:15
2	3,323.00	LSE	15:03:15
2	3,323.00	LSE	15:03:15
2	3,323.00	LSE	15:03:15
3	3,323.00	LSE	15:03:15
3	3,323.00	LSE	15:03:15
125	3,323.00	LSE	15:03:15
393	3,323.00	LSE	15:03:15
1	3,323.00	LSE	15:03:33
1	3,323.00	LSE	15:03:33
1	3,322.00	LSE	15:03:41
1	3,322.00	LSE	15:03:41
1	3,322.00	LSE	15:03:41
1	3,322.00	LSE	15:03:41
2	3,322.00	LSE	15:03:41
2	3,322.00	LSE	15:03:41
2	3,322.00	LSE	15:03:41
1	3,323.00	LSE	15:04:21
1	3,323.00	LSE	15:04:21
2	3,323.00	LSE	15:04:21
3	3,324.00	LSE	15:05:20
1	3,324.00	LSE	15:06:11
2	3,325.00	LSE	15:06:11
3	3,324.00	LSE	15:06:11
324	3,324.00	LSE	15:06:11
1	3,325.00	LSE	15:06:46
1	3,325.00	LSE	15:06:46
536	3,327.00	LSE	15:08:53
100	3,327.00	LSE	15:09:06
2	3,327.00	LSE	15:09:07
3	3,327.00	LSE	15:09:07
3	3,327.00	LSE	15:09:07
4	3,327.00	LSE	15:09:07
4	3,327.00	LSE	15:09:07
4	3,327.00	LSE	15:09:07
50	3,327.00	LSE	15:09:07
50	3,327.00	LSE	15:09:07
100	3,327.00	LSE	15:09:07
100	3,327.00	LSE	15:09:07
100	3,327.00	LSE	15:09:07
378	3,327.00	LSE	15:09:07
2	3,326.00	LSE	15:09:52
3	3,326.00	LSE	15:09:52
3	3,326.00	LSE	15:09:52
3	3,326.00	LSE	15:09:52
3	3,326.00	LSE	15:09:52
4	3,326.00	LSE	15:09:52
4	3,326.00	LSE	15:09:52
2	3,325.00	LSE	15:10:19
2	3,325.00	LSE	15:10:19
2	3,325.00	LSE	15:10:19
3	3,325.00	LSE	15:10:19
3	3,325.00	LSE	15:10:19
4	3,325.00	LSE	15:10:19
3	3,326.00	LSE	15:11:20
2	3,326.00	LSE	15:11:21
3	3,326.00	LSE	15:11:21
4	3,326.00	LSE	15:11:21
2	3,327.00	LSE	15:11:58
3	3,327.00	LSE	15:11:58
4	3,326.00	LSE	15:12:34
3	3,326.00	LSE	15:12:41
3	3,326.00	LSE	15:12:41
3	3,326.00	LSE	15:12:41
4	3,326.00	LSE	15:12:41
4	3,326.00	LSE	15:12:41
57	3,326.00	LSE	15:12:41
129	3,326.00	LSE	15:12:41
100	3,326.00	LSE	15:12:47
2	3,327.00	LSE	15:13:28
2	3,327.00	LSE	15:13:28
3	3,327.00	LSE	15:13:28
3	3,327.00	LSE	15:13:28
4	3,327.00	LSE	15:13:28
3	3,328.00	LSE	15:14:58
3	3,328.00	LSE	15:14:58
3	3,328.00	LSE	15:14:58
4	3,328.00	LSE	15:14:58
4	3,328.00	LSE	15:14:58
5	3,328.00	LSE	15:14:58
50	3,328.00	LSE	15:14:58
75	3,328.00	LSE	15:14:58
100	3,328.00	LSE	15:14:58
100	3,328.00	LSE	15:14:58
156	3,328.00	LSE	15:14:58
200	3,328.00	LSE	15:14:58
250	3,328.00	LSE	15:14:58
60	3,328.00	LSE	15:15:25
16	3,328.00	LSE	15:15:29
84	3,328.00	LSE	15:15:29
100	3,328.00	LSE	15:15:29
100	3,328.00	LSE	15:15:29
100	3,328.00	LSE	15:15:29
100	3,328.00	LSE	15:15:29
100	3,328.00	LSE	15:15:29
2	3,328.00	LSE	15:15:30
3	3,328.00	LSE	15:15:30
3	3,328.00	LSE	15:15:30
3	3,328.00	LSE	15:15:30
3	3,328.00	LSE	15:15:30
3	3,328.00	LSE	15:15:30
4	3,328.00	LSE	15:15:30
4	3,328.00	LSE	15:15:30
319	3,328.00	LSE	15:15:30
1	3,326.00	LSE	15:15:43
1	3,326.00	LSE	15:15:43
1	3,326.00	LSE	15:15:43
1	3,327.00	LSE	15:15:43
1	3,327.00	LSE	15:15:43
2	3,326.00	LSE	15:15:43
2	3,326.00	LSE	15:15:43
2	3,327.00	LSE	15:15:43
3	3,326.00	LSE	15:15:43
3	3,326.00	LSE	15:15:43
3	3,326.00	LSE	15:15:43
3	3,326.00	LSE	15:15:43
3	3,327.00	LSE	15:15:43
3	3,327.00	LSE	15:15:43
4	3,326.00	LSE	15:15:43
4	3,327.00	LSE	15:15:43
14	3,326.00	LSE	15:15:43
19	3,326.00	LSE	15:15:43
32	3,326.00	LSE	15:15:43
100	3,326.00	LSE	15:15:43
100	3,326.00	LSE	15:15:43
900	3,326.00	LSE	15:15:43
4	3,326.00	LSE	15:16:08
3	3,327.00	LSE	15:18:28
4	3,327.00	LSE	15:18:28
4	3,327.00	LSE	15:18:28
4	3,327.00	LSE	15:18:28
3	3,327.00	LSE	15:18:33
3	3,327.00	LSE	15:18:37
3	3,327.00	LSE	15:18:37
3	3,327.00	LSE	15:18:57
3	3,328.00	LSE	15:19:53
3	3,330.00	LSE	15:20:36
3	3,330.00	LSE	15:20:36
4	3,330.00	LSE	15:20:36
4	3,330.00	LSE	15:20:36
4	3,330.00	LSE	15:20:36
5	3,330.00	LSE	15:20:36
5	3,330.00	LSE	15:20:36
308	3,330.00	LSE	15:20:36
599	3,330.00	LSE	15:20:36
2	3,331.00	LSE	15:21:15
3	3,331.00	LSE	15:21:15
3	3,331.00	LSE	15:21:15
3	3,331.00	LSE	15:21:15
3	3,331.00	LSE	15:21:15
4	3,331.00	LSE	15:21:15
5	3,331.00	LSE	15:21:15
13	3,330.00	LSE	15:21:15
13	3,330.00	LSE	15:21:15
27	3,330.00	LSE	15:21:15
35	3,330.00	LSE	15:21:15
47	3,330.00	LSE	15:21:15
100	3,330.00	LSE	15:21:15
198	3,330.00	LSE	15:21:15
500	3,330.00	LSE	15:21:15
3	3,335.00	LSE	15:24:27
5	3,335.00	LSE	15:24:27
174	3,335.00	LSE	15:24:27
239	3,335.00	LSE	15:24:27
275	3,335.00	LSE	15:24:27
300	3,335.00	LSE	15:24:27
487	3,335.00	LSE	15:24:27
3	3,336.00	LSE	15:25:07
3	3,336.00	LSE	15:25:07
4	3,336.00	LSE	15:25:07
4	3,336.00	LSE	15:25:07
5	3,336.00	LSE	15:25:07
5	3,336.00	LSE	15:25:07
5	3,336.00	LSE	15:25:07
5	3,336.00	LSE	15:25:07
5	3,336.00	LSE	15:25:07
6	3,336.00	LSE	15:25:07
6	3,336.00	LSE	15:25:07
1,561	3,336.00	LSE	15:25:07
4	3,337.00	LSE	15:25:46
4	3,337.00	LSE	15:25:46
2	3,336.00	LSE	15:26:15
2	3,336.00	LSE	15:26:15
3	3,336.00	LSE	15:26:15
3	3,336.00	LSE	15:26:15
3	3,336.00	LSE	15:26:15
3	3,336.00	LSE	15:26:15
4	3,336.00	LSE	15:26:15
4	3,336.00	LSE	15:26:15
4	3,336.00	LSE	15:26:15
4	3,336.00	LSE	15:26:15
4	3,336.00	LSE	15:26:15
2	3,336.00	LSE	15:27:33
2	3,336.00	LSE	15:27:33
2	3,336.00	LSE	15:27:33
3	3,336.00	LSE	15:27:33
3	3,336.00	LSE	15:27:33
3	3,336.00	LSE	15:27:33
4	3,336.00	LSE	15:27:33
4	3,336.00	LSE	15:27:33
4	3,336.00	LSE	15:27:33
4	3,336.00	LSE	15:27:33
4	3,336.00	LSE	15:27:33
270	3,336.00	LSE	15:27:33
280	3,336.00	LSE	15:27:33
435	3,335.00	LSE	15:27:33
3	3,339.00	LSE	15:29:24
3	3,339.00	LSE	15:29:24
4	3,339.00	LSE	15:29:24
5	3,339.00	LSE	15:29:24
7	3,339.00	LSE	15:29:24
8	3,339.00	LSE	15:29:24
8	3,339.00	LSE	15:29:24
4	3,339.00	LSE	15:29:29
5	3,339.00	LSE	15:29:29
6	3,339.00	LSE	15:29:29
2	3,338.00	LSE	15:29:56
3	3,338.00	LSE	15:29:56
3	3,338.00	LSE	15:29:56
3	3,338.00	LSE	15:29:56
3	3,338.00	LSE	15:29:56
3	3,338.00	LSE	15:29:56
4	3,338.00	LSE	15:29:56
4	3,338.00	LSE	15:29:56
4	3,338.00	LSE	15:29:56
8	3,338.00	LSE	15:29:56
188	3,338.00	LSE	15:29:56
300	3,338.00	LSE	15:29:56
300	3,338.00	LSE	15:29:56
350	3,338.00	LSE	15:29:56
450	3,338.00	LSE	15:29:56
3	3,338.00	LSE	15:30:00
3	3,338.00	LSE	15:30:00
3	3,338.00	LSE	15:30:00
4	3,338.00	LSE	15:30:00
4	3,338.00	LSE	15:30:00
4	3,338.00	LSE	15:30:00
4	3,338.00	LSE	15:30:00
1	3,337.00	LSE	15:30:07
2	3,337.00	LSE	15:30:07
4	3,337.00	LSE	15:30:07
4	3,337.00	LSE	15:30:07
6	3,337.00	LSE	15:30:07
7	3,337.00	LSE	15:30:07
8	3,337.00	LSE	15:30:07
42	3,337.00	LSE	15:30:07
76	3,337.00	LSE	15:30:07
100	3,337.00	LSE	15:30:07
330	3,337.00	LSE	15:30:07
2	3,339.00	LSE	15:30:56
3	3,338.00	LSE	15:30:56
3	3,339.00	LSE	15:30:56
3	3,339.00	LSE	15:30:56
1,123	3,339.00	LSE	15:30:56
2	3,338.00	LSE	15:31:01
4	3,338.00	LSE	15:31:01
2	3,339.00	LSE	15:31:57
2	3,339.00	LSE	15:31:57
2	3,339.00	LSE	15:31:57
3	3,339.00	LSE	15:31:57
3	3,339.00	LSE	15:31:57
3	3,339.00	LSE	15:31:57
4	3,339.00	LSE	15:31:57
4	3,339.00	LSE	15:31:57
4	3,339.00	LSE	15:31:57
2	3,341.00	LSE	15:32:54
2	3,341.00	LSE	15:32:54
3	3,341.00	LSE	15:32:54
144	3,341.00	LSE	15:32:54
182	3,341.00	LSE	15:32:54
200	3,341.00	LSE	15:32:54
200	3,341.00	LSE	15:32:54
200	3,341.00	LSE	15:32:54
200	3,341.00	LSE	15:32:54
200	3,341.00	LSE	15:32:54
200	3,341.00	LSE	15:32:54
1	3,340.00	LSE	15:32:55
2	3,341.00	LSE	15:32:55
4	3,340.00	LSE	15:32:55
2	3,340.00	LSE	15:33:30
2	3,340.00	LSE	15:33:51
3	3,340.00	LSE	15:33:51
3	3,340.00	LSE	15:33:51
3	3,340.00	LSE	15:33:51
1	3,341.00	LSE	15:34:32
2	3,341.00	LSE	15:34:32
3	3,341.00	LSE	15:34:32
3	3,341.00	LSE	15:34:32
3	3,341.00	LSE	15:34:32
4	3,341.00	LSE	15:34:32
3	3,340.00	LSE	15:35:27
3	3,340.00	LSE	15:35:27
4	3,340.00	LSE	15:35:27
4	3,340.00	LSE	15:35:27
4	3,342.00	LSE	15:37:30
2	3,341.00	LSE	15:37:32
3	3,341.00	LSE	15:37:32
4	3,341.00	LSE	15:37:32
4	3,341.00	LSE	15:37:32
84	3,341.00	LSE	15:37:32
300	3,341.00	LSE	15:37:32
927	3,341.00	LSE	15:37:32
2	3,339.00	LSE	15:37:37
3	3,339.00	LSE	15:37:37
3	3,340.00	LSE	15:37:37
3	3,340.00	LSE	15:37:37
3	3,340.00	LSE	15:37:37
3	3,340.00	LSE	15:37:37
3	3,340.00	LSE	15:37:37
3	3,340.00	LSE	15:37:37
4	3,339.00	LSE	15:37:37
4	3,340.00	LSE	15:37:37
4	3,340.00	LSE	15:37:37
4	3,340.00	LSE	15:37:37
13	3,339.00	LSE	15:37:37
54	3,339.00	LSE	15:37:37
57	3,339.00	LSE	15:37:37
81	3,339.00	LSE	15:37:37
102	3,339.00	LSE	15:37:37
107	3,339.00	LSE	15:37:37
135	3,339.00	LSE	15:37:37
153	3,339.00	LSE	15:37:37
154	3,339.00	LSE	15:37:37
601	3,339.00	LSE	15:37:37
1	3,339.00	LSE	15:37:40
3	3,339.00	LSE	15:37:40
2	3,338.00	LSE	15:40:20
2	3,339.00	LSE	15:40:20
4	3,338.00	LSE	15:40:20
4	3,339.00	LSE	15:40:20
4	3,339.00	LSE	15:40:20
5	3,339.00	LSE	15:40:20
3	3,339.00	LSE	15:40:25
4	3,339.00	LSE	15:40:25
2	3,340.00	LSE	15:41:14
3	3,340.00	LSE	15:41:14
3	3,340.00	LSE	15:41:14
3	3,340.00	LSE	15:41:14
3	3,340.00	LSE	15:41:14
3	3,340.00	LSE	15:41:14
4	3,340.00	LSE	15:41:14
4	3,340.00	LSE	15:41:14
2	3,339.00	LSE	15:41:15
3	3,339.00	LSE	15:41:15
2	3,339.00	LSE	15:45:33
2	3,339.00	LSE	15:45:33
2	3,339.00	LSE	15:45:33
3	3,339.00	LSE	15:45:33
3	3,339.00	LSE	15:45:33
3	3,339.00	LSE	15:45:33
3	3,339.00	LSE	15:45:33
3	3,339.00	LSE	15:45:33
4	3,339.00	LSE	15:45:33
4	3,339.00	LSE	15:45:33
4	3,339.00	LSE	15:45:33
4	3,339.00	LSE	15:45:33
4	3,339.00	LSE	15:45:33
5	3,339.00	LSE	15:45:33
1,420	3,339.00	LSE	15:45:33
1	3,338.00	LSE	15:46:11
1	3,338.00	LSE	15:46:11
2	3,338.00	LSE	15:46:11
2	3,338.00	LSE	15:46:11
2	3,338.00	LSE	15:46:11
2	3,338.00	LSE	15:46:11
2	3,338.00	LSE	15:46:11
3	3,338.00	LSE	15:46:11
3	3,338.00	LSE	15:46:11
3	3,338.00	LSE	15:46:11
3	3,338.00	LSE	15:46:11
4	3,338.00	LSE	15:46:11
4	3,338.00	LSE	15:46:11
5	3,338.00	LSE	15:46:11
6	3,338.00	LSE	15:46:11
973	3,338.00	LSE	15:46:11
3	3,338.00	LSE	15:46:29
3	3,338.00	LSE	15:46:29
3	3,338.00	LSE	15:46:29
3	3,338.00	LSE	15:46:29
4	3,338.00	LSE	15:46:29
4	3,338.00	LSE	15:46:29
4	3,338.00	LSE	15:46:29
4	3,338.00	LSE	15:46:29
4	3,338.00	LSE	15:46:29
4	3,338.00	LSE	15:46:29
10	3,338.00	LSE	15:46:29
1,784	3,338.00	LSE	15:46:29
2	3,337.00	LSE	15:46:31
2	3,337.00	LSE	15:46:31
3	3,337.00	LSE	15:46:31
3	3,337.00	LSE	15:46:31
639	3,337.00	LSE	15:46:31
1	3,336.00	LSE	15:46:55
2	3,336.00	LSE	15:46:55
2	3,336.00	LSE	15:46:55
2	3,336.00	LSE	15:46:55
3	3,336.00	LSE	15:46:55
3	3,336.00	LSE	15:46:55
3	3,336.00	LSE	15:46:55
3	3,336.00	LSE	15:46:55
4	3,336.00	LSE	15:46:55
4	3,336.00	LSE	15:46:55
4	3,336.00	LSE	15:46:55
4	3,336.00	LSE	15:46:55
5	3,336.00	LSE	15:46:55
5	3,336.00	LSE	15:46:55
7	3,336.00	LSE	15:46:55
953	3,336.00	LSE	15:46:55
1	3,335.00	LSE	15:46:56
2	3,335.00	LSE	15:46:56
2	3,335.00	LSE	15:46:56
2	3,335.00	LSE	15:46:56
2	3,335.00	LSE	15:46:56
2	3,335.00	LSE	15:46:56
3	3,335.00	LSE	15:46:56
4	3,335.00	LSE	15:46:56
4	3,335.00	LSE	15:46:56
5	3,335.00	LSE	15:46:56
5	3,335.00	LSE	15:46:56
854	3,335.00	LSE	15:46:56
4	3,335.00	LSE	15:47:32
3	3,337.00	LSE	15:49:14
3	3,337.00	LSE	15:49:14
3	3,337.00	LSE	15:49:14
3	3,337.00	LSE	15:49:14
3	3,337.00	LSE	15:49:14
3	3,337.00	LSE	15:49:14
4	3,337.00	LSE	15:49:14
4	3,337.00	LSE	15:49:14
4	3,337.00	LSE	15:49:14
1	3,336.00	LSE	15:50:58
1	3,336.00	LSE	15:50:58
2	3,337.00	LSE	15:50:58
2	3,337.00	LSE	15:50:58
3	3,336.00	LSE	15:50:58
3	3,337.00	LSE	15:50:58
3	3,337.00	LSE	15:50:58
3	3,337.00	LSE	15:50:58
3	3,337.00	LSE	15:50:58
3	3,337.00	LSE	15:50:58
3	3,337.00	LSE	15:50:58
4	3,336.00	LSE	15:50:58
4	3,336.00	LSE	15:50:58
4	3,337.00	LSE	15:50:58
4	3,337.00	LSE	15:50:58
4	3,337.00	LSE	15:50:58
73	3,336.00	LSE	15:50:58
1,058	3,337.00	LSE	15:50:58
4	3,335.00	LSE	15:51:00
3	3,335.00	LSE	15:52:20
3	3,335.00	LSE	15:52:20
3	3,335.00	LSE	15:52:20
4	3,335.00	LSE	15:52:20
4	3,335.00	LSE	15:52:20
5	3,335.00	LSE	15:52:20
3	3,336.00	LSE	15:53:00
4	3,336.00	LSE	15:53:00
4	3,336.00	LSE	15:53:04
2	3,336.00	LSE	15:53:05
4	3,336.00	LSE	15:53:06
4	3,336.00	LSE	15:53:06
5	3,336.00	LSE	15:53:06
69	3,336.00	LSE	15:53:06
246	3,336.00	LSE	15:53:06
206	3,336.00	LSE	15:53:07
77	3,336.00	LSE	15:53:08
360	3,336.00	LSE	15:53:08
427	3,336.00	LSE	15:53:08
526	3,336.00	LSE	15:53:08
1	3,333.00	LSE	15:53:14
1	3,333.00	LSE	15:53:14
1	3,333.00	LSE	15:53:14
1	3,334.00	LSE	15:53:14
1	3,334.00	LSE	15:53:14
2	3,333.00	LSE	15:53:14
2	3,334.00	LSE	15:53:14
2	3,334.00	LSE	15:53:14
2	3,334.00	LSE	15:53:14
2	3,334.00	LSE	15:53:14
2	3,334.00	LSE	15:53:14
2	3,334.00	LSE	15:53:14
3	3,333.00	LSE	15:53:14
3	3,333.00	LSE	15:53:14
3	3,333.00	LSE	15:53:14
3	3,333.00	LSE	15:53:14
3	3,334.00	LSE	15:53:14
3	3,334.00	LSE	15:53:14
3	3,334.00	LSE	15:53:14
3	3,335.00	LSE	15:53:14
3	3,335.00	LSE	15:53:14
3	3,335.00	LSE	15:53:14
3	3,336.00	LSE	15:53:14
3	3,336.00	LSE	15:53:14
4	3,333.00	LSE	15:53:14
4	3,335.00	LSE	15:53:14
4	3,335.00	LSE	15:53:14
4	3,335.00	LSE	15:53:14
4	3,335.00	LSE	15:53:14
4	3,336.00	LSE	15:53:14
5	3,334.00	LSE	15:53:14
7	3,333.00	LSE	15:53:14
564	3,333.00	LSE	15:53:14
792	3,334.00	LSE	15:53:14
1	3,333.00	LSE	15:53:33
1	3,333.00	LSE	15:53:33
3	3,334.00	LSE	15:55:00
4	3,334.00	LSE	15:55:00
2	3,333.00	LSE	15:55:30
3	3,333.00	LSE	15:55:30
3	3,333.00	LSE	15:55:30
3	3,333.00	LSE	15:55:30
4	3,333.00	LSE	15:55:30
4	3,335.00	LSE	15:56:18
3	3,338.00	LSE	15:57:47
3	3,338.00	LSE	15:57:47
4	3,338.00	LSE	15:57:48
2	3,338.00	LSE	15:57:49
3	3,338.00	LSE	15:57:49
4	3,338.00	LSE	15:57:49
4	3,338.00	LSE	15:57:49
2	3,338.00	LSE	15:59:05
3	3,338.00	LSE	15:59:05
3	3,338.00	LSE	15:59:05
3	3,338.00	LSE	15:59:05
3	3,338.00	LSE	15:59:05
3	3,338.00	LSE	15:59:05
3	3,338.00	LSE	15:59:05
4	3,338.00	LSE	15:59:05
4	3,338.00	LSE	15:59:05
4	3,338.00	LSE	15:59:05
4	3,338.00	LSE	15:59:05
4	3,338.00	LSE	15:59:05
1,662	3,338.00	LSE	15:59:05
1	3,337.00	LSE	15:59:56
4	3,337.00	LSE	15:59:56
4	3,337.00	LSE	15:59:56
4	3,337.00	LSE	15:59:56
4	3,337.00	LSE	15:59:56
2	3,338.00	LSE	16:00:06
3	3,338.00	LSE	16:00:06
3	3,338.00	LSE	16:00:06
3	3,338.00	LSE	16:00:06
3	3,338.00	LSE	16:00:06
3	3,338.00	LSE	16:00:06
4	3,338.00	LSE	16:00:06
4	3,338.00	LSE	16:00:06
4	3,338.00	LSE	16:00:06
4	3,338.00	LSE	16:00:06
5	3,338.00	LSE	16:00:06
5	3,338.00	LSE	16:00:06
6	3,338.00	LSE	16:00:06
107	3,338.00	LSE	16:00:06
223	3,338.00	LSE	16:00:06
1,744	3,338.00	LSE	16:00:06
3	3,338.00	LSE	16:00:15
3	3,337.00	LSE	16:00:33
4	3,337.00	LSE	16:00:33
3	3,336.00	LSE	16:00:47
3	3,336.00	LSE	16:00:47
4	3,336.00	LSE	16:00:47
19	3,336.00	LSE	16:00:47
2	3,335.00	LSE	16:00:48
2	3,335.00	LSE	16:00:48
2	3,335.00	LSE	16:00:48
2	3,336.00	LSE	16:00:48
2	3,336.00	LSE	16:00:48
2	3,336.00	LSE	16:00:48
2	3,336.00	LSE	16:00:48
3	3,336.00	LSE	16:00:48
3	3,336.00	LSE	16:00:48
3	3,336.00	LSE	16:00:48
3	3,336.00	LSE	16:00:48
4	3,336.00	LSE	16:00:48
4	3,336.00	LSE	16:00:48
4	3,336.00	LSE	16:00:48
4	3,336.00	LSE	16:00:48
596	3,336.00	LSE	16:00:48
981	3,336.00	LSE	16:00:48
2	3,336.00	LSE	16:01:14
2	3,335.00	LSE	16:01:45
3	3,335.00	LSE	16:01:45
3	3,335.00	LSE	16:02:15
3	3,335.00	LSE	16:02:15
3	3,336.00	LSE	16:03:20
3	3,336.00	LSE	16:03:20
3	3,336.00	LSE	16:03:20
3	3,336.00	LSE	16:03:20
4	3,336.00	LSE	16:03:20
4	3,336.00	LSE	16:03:20
4	3,336.00	LSE	16:03:20
1,484	3,336.00	LSE	16:03:20
2	3,337.00	LSE	16:05:24
2	3,337.00	LSE	16:05:24
2	3,337.00	LSE	16:05:24
3	3,337.00	LSE	16:05:24
3	3,337.00	LSE	16:05:24
3	3,337.00	LSE	16:05:24
3	3,337.00	LSE	16:05:24
3	3,337.00	LSE	16:05:24
3	3,337.00	LSE	16:05:24
3	3,337.00	LSE	16:05:24
4	3,337.00	LSE	16:05:24
4	3,337.00	LSE	16:05:24
4	3,337.00	LSE	16:05:24
5	3,337.00	LSE	16:05:24
98	3,337.00	LSE	16:05:24
251	3,337.00	LSE	16:05:24
1,076	3,337.00	LSE	16:05:24
2	3,335.00	LSE	16:05:55
2	3,336.00	LSE	16:05:55
2	3,336.00	LSE	16:05:55
2	3,336.00	LSE	16:05:55
3	3,335.00	LSE	16:05:55
3	3,335.00	LSE	16:05:55
3	3,335.00	LSE	16:05:55
3	3,336.00	LSE	16:05:55
3	3,336.00	LSE	16:05:55
3	3,336.00	LSE	16:05:55
3	3,336.00	LSE	16:05:55
4	3,335.00	LSE	16:05:55
4	3,335.00	LSE	16:05:55
4	3,335.00	LSE	16:05:55
4	3,336.00	LSE	16:05:55
4	3,336.00	LSE	16:05:55
4	3,336.00	LSE	16:05:55
1	3,334.00	LSE	16:06:13
1	3,334.00	LSE	16:06:13
1	3,334.00	LSE	16:06:13
2	3,334.00	LSE	16:06:13
2	3,334.00	LSE	16:06:13
2	3,334.00	LSE	16:06:13
2	3,334.00	LSE	16:06:13
3	3,334.00	LSE	16:06:13
4	3,334.00	LSE	16:06:13
4	3,334.00	LSE	16:06:13
1,425	3,334.00	LSE	16:06:13
3	3,337.00	LSE	16:09:06
4	3,337.00	LSE	16:09:06
4	3,337.00	LSE	16:09:06
4	3,337.00	LSE	16:09:06
4	3,337.00	LSE	16:09:06
4	3,337.00	LSE	16:09:06
4	3,337.00	LSE	16:09:06
4	3,337.00	LSE	16:09:06
4	3,337.00	LSE	16:09:06
5	3,337.00	LSE	16:09:06
5	3,337.00	LSE	16:09:06
1,480	3,337.00	LSE	16:09:06
2	3,336.00	LSE	16:09:09
3	3,336.00	LSE	16:09:09
4	3,336.00	LSE	16:09:09
4	3,336.00	LSE	16:09:09
4	3,336.00	LSE	16:09:09
4	3,336.00	LSE	16:09:09
3	3,335.00	LSE	16:09:11
3	3,335.00	LSE	16:09:11
3	3,335.00	LSE	16:09:11
3	3,335.00	LSE	16:09:11
3	3,335.00	LSE	16:09:11
3	3,335.00	LSE	16:09:11
4	3,335.00	LSE	16:09:11
4	3,335.00	LSE	16:09:11
4	3,335.00	LSE	16:09:11
4	3,335.00	LSE	16:09:11
72	3,335.00	LSE	16:09:11
1	3,334.00	LSE	16:09:54
1	3,334.00	LSE	16:09:54
2	3,334.00	LSE	16:09:54
3	3,334.00	LSE	16:09:54
3	3,335.00	LSE	16:10:45
4	3,335.00	LSE	16:10:45
4	3,335.00	LSE	16:10:45
2	3,335.00	LSE	16:10:50
4	3,335.00	LSE	16:10:50
3	3,336.00	LSE	16:11:00
4	3,336.00	LSE	16:11:00
3	3,335.00	LSE	16:11:19
4	3,335.00	LSE	16:11:19
4	3,335.00	LSE	16:11:19
63	3,335.00	LSE	16:11:19
68	3,335.00	LSE	16:11:19
565	3,335.00	LSE	16:11:19
729	3,335.00	LSE	16:11:19
3	3,334.00	LSE	16:11:21
2	3,334.00	LSE	16:11:37
4	3,334.00	LSE	16:11:37
3	3,334.00	LSE	16:12:25
3	3,334.00	LSE	16:12:25
3	3,334.00	LSE	16:12:25
4	3,334.00	LSE	16:12:25
4	3,334.00	LSE	16:12:25
3	3,334.00	LSE	16:12:33
3	3,335.00	LSE	16:13:01
3	3,335.00	LSE	16:13:01
3	3,335.00	LSE	16:13:01
3	3,335.00	LSE	16:13:01
4	3,335.00	LSE	16:13:01
2	3,335.00	LSE	16:13:51
2	3,335.00	LSE	16:13:51
2	3,335.00	LSE	16:13:51
3	3,335.00	LSE	16:13:51
3	3,335.00	LSE	16:13:51
3	3,335.00	LSE	16:13:51
3	3,335.00	LSE	16:13:51
3	3,335.00	LSE	16:13:51
4	3,335.00	LSE	16:13:51
4	3,335.00	LSE	16:13:51
2	3,335.00	LSE	16:13:57
3	3,335.00	LSE	16:13:57
3	3,335.00	LSE	16:13:57
3	3,335.00	LSE	16:13:57
4	3,335.00	LSE	16:13:57
4	3,336.00	LSE	16:14:20
4	3,336.00	LSE	16:14:20
4	3,336.00	LSE	16:14:20
2	3,336.00	LSE	16:14:31
3	3,336.00	LSE	16:14:31
3	3,336.00	LSE	16:14:31
3	3,336.00	LSE	16:14:31
3	3,336.00	LSE	16:14:31
4	3,336.00	LSE	16:14:31
4	3,336.00	LSE	16:14:31
4	3,336.00	LSE	16:14:31
2	3,336.00	LSE	16:15:04
3	3,336.00	LSE	16:15:04
3	3,336.00	LSE	16:15:04
3	3,336.00	LSE	16:15:04
3	3,336.00	LSE	16:15:04
4	3,336.00	LSE	16:15:04
4	3,336.00	LSE	16:15:04
4	3,336.00	LSE	16:15:04
4	3,336.00	LSE	16:15:04
4	3,336.00	LSE	16:15:04
2	3,336.00	LSE	16:15:06
2	3,336.00	LSE	16:15:20
4	3,336.00	LSE	16:15:20
3	3,341.00	LSE	16:15:33
4	3,341.00	LSE	16:15:33
3	3,341.00	LSE	16:15:41
3	3,341.00	LSE	16:15:41
3	3,342.00	LSE	16:15:41
4	3,341.00	LSE	16:15:41
1	3,339.00	LSE	16:15:43
2	3,339.00	LSE	16:15:43
2	3,339.00	LSE	16:15:43
2	3,339.00	LSE	16:15:43
2	3,339.00	LSE	16:15:43
2	3,340.00	LSE	16:15:43
3	3,339.00	LSE	16:15:43
3	3,339.00	LSE	16:15:43
3	3,340.00	LSE	16:15:43
3	3,340.00	LSE	16:15:43
3	3,341.00	LSE	16:15:43
3	3,341.00	LSE	16:15:43
3	3,341.00	LSE	16:15:43
3	3,341.00	LSE	16:15:43
3	3,341.00	LSE	16:15:43
4	3,341.00	LSE	16:15:43
1,172	3,340.00	LSE	16:15:43
2	3,341.00	LSE	16:16:01
1	3,340.00	LSE	16:16:04
3	3,341.00	LSE	16:16:19
4	3,341.00	LSE	16:16:34
4	3,341.00	LSE	16:16:34
4	3,341.00	LSE	16:16:34
1	3,340.00	LSE	16:16:35
2	3,341.00	LSE	16:17:30
2	3,341.00	LSE	16:17:30
3	3,341.00	LSE	16:17:30
3	3,341.00	LSE	16:17:30
3	3,341.00	LSE	16:17:30
3	3,341.00	LSE	16:17:30
4	3,341.00	LSE	16:17:30
3	3,343.00	LSE	16:18:47
3	3,343.00	LSE	16:18:47
3	3,343.00	LSE	16:18:47
3	3,344.00	LSE	16:18:47
4	3,343.00	LSE	16:18:47
4	3,343.00	LSE	16:18:47
4	3,343.00	LSE	16:18:47
4	3,343.00	LSE	16:18:47
2	3,343.00	LSE	16:18:51
3	3,343.00	LSE	16:18:51
4	3,343.00	LSE	16:18:51
4	3,344.00	LSE	16:20:03
4	3,344.00	LSE	16:20:03
5	3,344.00	LSE	16:20:03
2	3,344.00	LSE	16:20:05
2	3,344.00	LSE	16:20:05
2	3,344.00	LSE	16:20:05
2	3,344.00	LSE	16:20:05
3	3,344.00	LSE	16:20:05
4	3,344.00	LSE	16:20:05
4	3,344.00	LSE	16:20:05
4	3,344.00	LSE	16:20:05
5	3,344.00	LSE	16:20:05
5	3,344.00	LSE	16:20:05
5	3,344.00	LSE	16:20:05
891	3,344.00	LSE	16:20:05
2	3,343.00	LSE	16:20:35
3	3,343.00	LSE	16:20:35
3	3,343.00	LSE	16:20:35
3	3,343.00	LSE	16:20:35
4	3,343.00	LSE	16:20:35
2	3,342.00	LSE	16:20:38
2	3,342.00	LSE	16:20:38
2	3,342.00	LSE	16:20:38
3	3,342.00	LSE	16:20:38
3	3,342.00	LSE	16:20:38
3	3,342.00	LSE	16:20:38
3	3,342.00	LSE	16:20:38
3	3,342.00	LSE	16:20:38
4	3,342.00	LSE	16:20:38
4	3,342.00	LSE	16:20:38
846	3,342.00	LSE	16:20:38
1	3,338.00	LSE	16:21:13
1	3,339.00	LSE	16:21:13
1	3,339.00	LSE	16:21:13
1	3,341.00	LSE	16:21:13
2	3,338.00	LSE	16:21:13
2	3,338.00	LSE	16:21:13
2	3,339.00	LSE	16:21:13
2	3,340.00	LSE	16:21:13
2	3,340.00	LSE	16:21:13
2	3,341.00	LSE	16:21:13
2	3,341.00	LSE	16:21:13
2	3,341.00	LSE	16:21:13
3	3,338.00	LSE	16:21:13
3	3,338.00	LSE	16:21:13
3	3,338.00	LSE	16:21:13
3	3,338.00	LSE	16:21:13
3	3,339.00	LSE	16:21:13
3	3,340.00	LSE	16:21:13
3	3,340.00	LSE	16:21:13
3	3,341.00	LSE	16:21:13
3	3,341.00	LSE	16:21:13
3	3,341.00	LSE	16:21:13
4	3,338.00	LSE	16:21:13
4	3,338.00	LSE	16:21:13
4	3,339.00	LSE	16:21:13
4	3,341.00	LSE	16:21:13
4	3,341.00	LSE	16:21:13
4	3,341.00	LSE	16:21:13
4	3,341.00	LSE	16:21:13
5	3,338.00	LSE	16:21:13
5	3,339.00	LSE	16:21:13
6	3,338.00	LSE	16:21:13
6	3,338.00	LSE	16:21:13
8	3,338.00	LSE	16:21:13
455	3,340.00	LSE	16:21:13
3	3,337.00	LSE	16:21:34
3	3,337.00	LSE	16:21:34
4	3,337.00	LSE	16:21:34
13	3,337.00	LSE	16:21:34
1	3,336.00	LSE	16:21:35
1	3,336.00	LSE	16:21:35
1	3,336.00	LSE	16:21:35
1	3,336.00	LSE	16:21:35
1	3,336.00	LSE	16:21:35
2	3,336.00	LSE	16:21:35
2	3,336.00	LSE	16:21:35
2	3,336.00	LSE	16:21:35
2	3,336.00	LSE	16:21:35
71	3,336.00	LSE	16:21:35
1	3,335.00	LSE	16:22:08
1	3,335.00	LSE	16:22:08
3	3,335.00	LSE	16:22:08
3	3,335.00	LSE	16:22:08
4	3,335.00	LSE	16:22:08
1	3,334.00	LSE	16:22:21
1	3,334.00	LSE	16:22:21
1	3,334.00	LSE	16:22:21
1	3,334.00	LSE	16:22:21
1	3,334.00	LSE	16:22:21
1	3,334.00	LSE	16:22:21
2	3,334.00	LSE	16:22:21
2	3,334.00	LSE	16:22:21
2	3,334.00	LSE	16:22:21
2	3,334.00	LSE	16:22:21
3	3,334.00	LSE	16:22:21
4	3,334.00	LSE	16:22:21
82	3,334.00	LSE	16:22:21
1	3,333.00	LSE	16:22:23
2	3,333.00	LSE	16:22:23
2	3,333.00	LSE	16:22:23
3	3,333.00	LSE	16:22:23
1	3,332.00	LSE	16:22:29
2	3,332.00	LSE	16:22:29
2	3,332.00	LSE	16:22:29
85	3,332.00	LSE	16:22:29
1	3,331.00	LSE	16:22:41
2	3,331.00	LSE	16:22:41
2	3,331.00	LSE	16:22:41
2	3,331.00	LSE	16:22:41
2	3,331.00	LSE	16:22:41
3	3,331.00	LSE	16:22:41
3	3,331.00	LSE	16:22:41
3	3,331.00	LSE	16:22:41
4	3,331.00	LSE	16:22:41
1	3,331.00	LSE	16:23:01
1	3,331.00	LSE	16:23:01
1	3,331.00	LSE	16:23:01
1	3,330.00	LSE	16:23:02
1	3,330.00	LSE	16:23:02
1	3,330.00	LSE	16:23:02
1	3,330.00	LSE	16:23:02
1	3,330.00	LSE	16:23:02
1	3,330.00	LSE	16:23:02
1	3,330.00	LSE	16:23:02
1	3,330.00	LSE	16:23:02
1	3,330.00	LSE	16:23:02
2	3,330.00	LSE	16:23:02
2	3,330.00	LSE	16:23:02
71	3,330.00	LSE	16:23:02
124	3,330.00	LSE	16:23:02
1	3,329.00	LSE	16:23:21
1	3,329.00	LSE	16:23:21
1	3,329.00	LSE	16:23:21
2	3,329.00	LSE	16:23:21
2	3,329.00	LSE	16:23:21
3	3,329.00	LSE	16:23:21
1	3,329.00	LSE	16:23:38
1	3,328.00	LSE	16:23:41
1	3,328.00	LSE	16:23:41
1	3,328.00	LSE	16:23:41
1	3,328.00	LSE	16:23:41
1	3,328.00	LSE	16:23:41
1	3,328.00	LSE	16:23:41
2	3,328.00	LSE	16:23:41
2	3,328.00	LSE	16:23:41
2	3,328.00	LSE	16:23:41
3	3,328.00	LSE	16:23:41
73	3,328.00	LSE	16:23:41
1	3,326.00	LSE	16:23:42
1	3,326.00	LSE	16:23:42
1	3,326.00	LSE	16:23:42
1	3,327.00	LSE	16:23:42
1	3,327.00	LSE	16:23:42
2	3,325.00	LSE	16:23:42
2	3,326.00	LSE	16:23:42
2	3,326.00	LSE	16:23:42
2	3,327.00	LSE	16:23:42
3	3,327.00	LSE	16:23:42
3	3,327.00	LSE	16:23:42
4	3,325.00	LSE	16:23:42
1	3,324.00	LSE	16:23:52
2	3,324.00	LSE	16:23:52
2	3,324.00	LSE	16:23:52
2	3,324.00	LSE	16:23:52
2	3,324.00	LSE	16:23:52
2	3,324.00	LSE	16:23:52
2	3,324.00	LSE	16:23:52
3	3,324.00	LSE	16:23:52
1	3,324.00	LSE	16:23:56
70	3,324.00	LSE	16:23:56
5	3,329.00	LSE	16:25:27
3	3,331.00	LSE	16:25:44
2	3,330.00	LSE	16:26:07
2	3,330.00	LSE	16:26:07
1	3,330.00	LSE	16:26:15
1	3,329.00	LSE	16:26:32
1	3,329.00	LSE	16:26:32
1	3,329.00	LSE	16:26:32
1	3,329.00	LSE	16:26:32
2	3,329.00	LSE	16:26:32
3	3,329.00	LSE	16:26:32
4	3,329.00	LSE	16:26:32
5	3,329.00	LSE	16:26:32
1	3,329.00	LSE	16:27:01
1	3,329.00	LSE	16:27:01
2	3,329.00	LSE	16:27:01
2	3,329.00	LSE	16:27:01
4	3,329.00	LSE	16:27:01
1	3,329.00	LSE	16:27:17
1	3,329.00	LSE	16:27:17
1	3,329.00	LSE	16:27:17
1	3,329.00	LSE	16:27:17
2	3,329.00	LSE	16:27:17
2	3,329.00	LSE	16:27:17
2	3,329.00	LSE	16:27:17
2	3,329.00	LSE	16:27:17
2	3,329.00	LSE	16:27:17
2	3,329.00	LSE	16:27:17
2	3,329.00	LSE	16:27:17
2	3,329.00	LSE	16:27:17
2	3,329.00	LSE	16:27:17
1	3,329.00	LSE	16:27:47
1	3,329.00	LSE	16:27:47
1	3,329.00	LSE	16:27:47
1	3,329.00	LSE	16:27:47
1	3,329.00	LSE	16:27:47
2	3,329.00	LSE	16:27:47
2	3,329.00	LSE	16:27:47
2	3,329.00	LSE	16:27:47
2	3,329.00	LSE	16:27:47
2	3,329.00	LSE	16:27:47
4	3,329.00	LSE	16:27:47
192	3,329.00	LSE	16:27:47
1	3,330.00	LSE	16:28:33
1	3,330.00	LSE	16:28:33
1	3,330.00	LSE	16:28:33
1	3,330.00	LSE	16:28:33
1	3,330.00	LSE	16:28:33
2	3,330.00	LSE	16:28:33
95	3,330.00	LSE	16:28:33
1	3,330.00	LSE	16:28:42
2	3,330.00	LSE	16:28:42
108	3,330.00	LSE	16:28:42
1	3,331.00	LSE	16:29:15
1	3,331.00	LSE	16:29:15
1	3,331.00	LSE	16:29:41
2	3,331.00	LSE	16:29:41
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
2	3,331.00	LSE	16:29:42
3	3,331.00	LSE	16:29:42
1	3,331.00	LSE	16:29:43
1	3,331.00	LSE	16:29:43
1	3,331.00	LSE	16:29:43
1	3,331.00	LSE	16:29:43
1	3,331.00	LSE	16:29:43
1	3,331.00	LSE	16:29:43
2	3,331.00	LSE	16:29:43
2	3,331.00	LSE	16:29:43
2	3,331.00	LSE	16:29:43
2	3,331.00	LSE	16:29:43
121	3,331.00	LSE	16:29:43
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
2	3,330.00	LSE	16:29:46
68	3,330.00	LSE	16:29:46
1	3,330.00	LSE	16:29:48
2	3,330.00	LSE	16:29:48
1	3,330.00	LSE	16:29:51
1	3,330.00	LSE	16:29:51
1	3,330.00	LSE	16:29:52
1	3,330.00	LSE	16:29:52
1	3,330.00	LSE	16:29:52
1	3,330.00	LSE	16:29:52
83	3,330.00	LSE	16:29:53
2	3,330.00	LSE	16:29:54
2	3,330.00	LSE	16:29:54

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

Companies

British American Tobacco (BATS)

Friday, 5th December 2025

COMPANIES COVERED:

OCDO BYG TRST

Ocado jumps on settlement news with Kroger and Trustpilot rebound to an extent after Thursday’s heavy selling but Big Yellow Group slides as prospect of a private equity buyout wanes.

Full Archive

UK 100

Latest directors dealings

18 hours ago Compass Group
18 hours ago Rathbones Group
19 hours ago Sage Group
19 hours ago NATWEST GROUP
19 hours ago Kier Group

All directors dealings today