British American Tobacco p.l.c 6-K, filed May 30, 2024
British American Tobacco p.l.c. (BTI)
6-K
2024-05-30
For: 2024-05-30
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on May 30, 2024.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
May 30, 2024
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F
☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of May 30, 2024.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
| |
||
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the
undersigned, thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Nancy Jiang
|
||
| Name: |
Nancy Jiang | |||
| Title: |
Senior Assistant Company Secretary |
|||
Date: May 30, 2024
Exhibit 1
British American Tobacco p.l.c.
30 May 2024
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 24
April 2024 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:
|
29 May 2024
|
|
Number of ordinary shares of 25 pence each purchased:
|
43,096
|
|
Highest price paid per share (pence):
|
2381.00p
|
|
Lowest price paid per share (pence):
|
2352.00p
|
|
Volume weighted average price paid per share (pence):
|
2363.9278p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,222,820,317 ordinary shares in issue (excluding treasury shares) which carry voting
rights and will hold 133,278,266 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 29 May 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1263/1117
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
|
29/05/2024
|
43,096
|
2,363.9278
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/05/2024
|
0
|
0.0000
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/05/2024
|
0
|
0.0000
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share) |
Market
|
Time of transaction
|
|
2
|
2,380.00
|
LSE
|
08:02:05
|
|
2
|
2,380.00
|
LSE
|
08:02:05
|
|
2
|
2,380.00
|
LSE
|
08:02:05
|
|
3
|
2,380.00
|
LSE
|
08:02:05
|
|
3
|
2,380.00
|
LSE
|
08:02:05
|
|
179
|
2,380.00
|
LSE
|
08:02:05
|
|
2
|
2,379.00
|
LSE
|
08:07:11
|
|
3
|
2,379.00
|
LSE
|
08:07:11
|
|
3
|
2,379.00
|
LSE
|
08:07:11
|
|
3
|
2,379.00
|
LSE
|
08:07:11
|
|
3
|
2,380.00
|
LSE
|
08:07:11
|
|
136
|
2,379.00
|
LSE
|
08:07:11
|
|
143
|
2,381.00
|
LSE
|
08:07:11
|
|
3
|
2,377.00
|
LSE
|
08:07:20
|
|
3
|
2,377.00
|
LSE
|
08:07:20
|
|
5
|
2,377.00
|
LSE
|
08:07:20
|
|
5
|
2,377.00
|
LSE
|
08:07:20
|
|
5
|
2,377.00
|
LSE
|
08:07:20
|
|
392
|
2,377.00
|
LSE
|
08:07:20
|
|
2
|
2,377.00
|
LSE
|
08:10:28
|
|
2
|
2,377.00
|
LSE
|
08:10:28
|
|
3
|
2,377.00
|
LSE
|
08:10:28
|
|
4
|
2,377.00
|
LSE
|
08:10:28
|
|
4
|
2,376.00
|
LSE
|
08:10:34
|
|
5
|
2,375.00
|
LSE
|
08:10:34
|
|
6
|
2,375.00
|
LSE
|
08:10:34
|
|
385
|
2,376.00
|
LSE
|
08:10:34
|
|
2
|
2,376.00
|
LSE
|
08:11:54
|
|
2
|
2,376.00
|
LSE
|
08:11:54
|
|
3
|
2,376.00
|
LSE
|
08:11:54
|
|
3
|
2,375.00
|
LSE
|
08:12:00
|
|
167
|
2,375.00
|
LSE
|
08:12:00
|
|
3
|
2,375.00
|
LSE
|
08:14:08
|
|
2
|
2,376.00
|
LSE
|
08:15:16
|
|
2
|
2,376.00
|
LSE
|
08:15:16
|
|
145
|
2,376.00
|
LSE
|
08:15:16
|
|
2
|
2,377.00
|
LSE
|
08:20:15
|
|
3
|
2,377.00
|
LSE
|
08:20:15
|
|
3
|
2,377.00
|
LSE
|
08:20:15
|
|
2
|
2,376.00
|
LSE
|
08:21:26
|
|
4
|
2,376.00
|
LSE
|
08:21:26
|
|
104
|
2,376.00
|
LSE
|
08:21:26
|
|
3
|
2,376.00
|
LSE
|
08:23:31
|
|
3
|
2,376.00
|
LSE
|
08:23:31
|
|
4
|
2,376.00
|
LSE
|
08:23:31
|
|
103
|
2,375.00
|
LSE
|
08:25:43
|
|
2
|
2,373.00
|
LSE
|
08:28:01
|
|
2
|
2,373.00
|
LSE
|
08:28:01
|
|
3
|
2,373.00
|
LSE
|
08:28:01
|
|
153
|
2,373.00
|
LSE
|
08:28:01
|
|
2
|
2,374.00
|
LSE
|
08:32:21
|
|
2
|
2,374.00
|
LSE
|
08:32:21
|
|
3
|
2,374.00
|
LSE
|
08:32:21
|
|
3
|
2,374.00
|
LSE
|
08:32:21
|
|
116
|
2,374.00
|
LSE
|
08:32:21
|
|
2
|
2,373.00
|
LSE
|
08:33:51
|
|
2
|
2,373.00
|
LSE
|
08:33:51
|
|
2
|
2,372.00
|
LSE
|
08:35:04
|
|
104
|
2,372.00
|
LSE
|
08:35:04
|
|
3
|
2,373.00
|
LSE
|
08:36:25
|
|
103
|
2,373.00
|
LSE
|
08:36:25
|
|
2
|
2,372.00
|
LSE
|
08:38:24
|
|
3
|
2,372.00
|
LSE
|
08:39:01
|
|
2
|
2,374.00
|
LSE
|
08:41:32
|
|
3
|
2,374.00
|
LSE
|
08:41:32
|
|
2
|
2,378.00
|
LSE
|
08:53:57
|
|
2
|
2,378.00
|
LSE
|
08:53:57
|
|
3
|
2,378.00
|
LSE
|
08:53:57
|
|
4
|
2,378.00
|
LSE
|
08:53:57
|
|
4
|
2,378.00
|
LSE
|
08:53:57
|
|
3
|
2,378.00
|
LSE
|
08:57:10
|
|
2
|
2,377.00
|
LSE
|
08:59:20
|
|
2
|
2,377.00
|
LSE
|
08:59:20
|
|
2
|
2,377.00
|
LSE
|
08:59:20
|
|
3
|
2,377.00
|
LSE
|
08:59:20
|
|
135
|
2,377.00
|
LSE
|
08:59:20
|
|
3
|
2,378.00
|
LSE
|
09:05:51
|
|
3
|
2,378.00
|
LSE
|
09:05:51
|
|
4
|
2,378.00
|
LSE
|
09:05:51
|
|
4
|
2,378.00
|
LSE
|
09:05:51
|
|
4
|
2,378.00
|
LSE
|
09:05:51
|
|
307
|
2,378.00
|
LSE
|
09:05:51
|
|
178
|
2,378.00
|
LSE
|
09:06:10
|
|
3
|
2,377.00
|
LSE
|
09:07:00
|
|
2
|
2,376.00
|
LSE
|
09:09:34
|
|
3
|
2,376.00
|
LSE
|
09:09:34
|
|
238
|
2,376.00
|
LSE
|
09:09:34
|
|
3
|
2,376.00
|
LSE
|
09:10:50
|
|
147
|
2,376.00
|
LSE
|
09:10:50
|
|
2
|
2,376.00
|
LSE
|
09:13:18
|
|
108
|
2,376.00
|
LSE
|
09:13:18
|
|
2
|
2,376.00
|
LSE
|
09:14:53
|
|
3
|
2,376.00
|
LSE
|
09:14:53
|
|
3
|
2,376.00
|
LSE
|
09:14:54
|
|
2
|
2,375.00
|
LSE
|
09:20:45
|
|
2
|
2,375.00
|
LSE
|
09:20:45
|
|
2
|
2,375.00
|
LSE
|
09:20:45
|
|
3
|
2,375.00
|
LSE
|
09:20:45
|
|
131
|
2,375.00
|
LSE
|
09:20:45
|
|
2
|
2,375.00
|
LSE
|
09:24:00
|
|
2
|
2,375.00
|
LSE
|
09:24:00
|
|
2
|
2,376.00
|
LSE
|
09:33:42
|
|
3
|
2,376.00
|
LSE
|
09:33:42
|
|
3
|
2,376.00
|
LSE
|
09:33:42
|
|
105
|
2,376.00
|
LSE
|
09:33:42
|
|
2
|
2,375.00
|
LSE
|
09:33:49
|
|
3
|
2,375.00
|
LSE
|
09:33:49
|
|
3
|
2,375.00
|
LSE
|
09:33:49
|
|
4
|
2,375.00
|
LSE
|
09:33:49
|
|
212
|
2,375.00
|
LSE
|
09:33:49
|
|
2
|
2,375.00
|
LSE
|
09:37:19
|
|
2
|
2,375.00
|
LSE
|
09:37:19
|
|
3
|
2,375.00
|
LSE
|
09:37:19
|
|
2
|
2,376.00
|
LSE
|
09:43:22
|
|
4
|
2,376.00
|
LSE
|
09:43:22
|
|
2
|
2,377.00
|
LSE
|
09:54:57
|
|
2
|
2,377.00
|
LSE
|
09:54:57
|
|
3
|
2,377.00
|
LSE
|
09:54:57
|
|
4
|
2,377.00
|
LSE
|
09:55:00
|
|
2
|
2,377.00
|
LSE
|
09:58:07
|
|
2
|
2,377.00
|
LSE
|
09:58:07
|
|
3
|
2,376.00
|
LSE
|
09:59:35
|
|
3
|
2,376.00
|
LSE
|
09:59:35
|
|
3
|
2,376.00
|
LSE
|
09:59:35
|
|
371
|
2,376.00
|
LSE
|
09:59:35
|
|
2
|
2,375.00
|
LSE
|
10:10:06
|
|
3
|
2,375.00
|
LSE
|
10:10:06
|
|
3
|
2,375.00
|
LSE
|
10:10:06
|
|
3
|
2,375.00
|
LSE
|
10:10:06
|
|
4
|
2,375.00
|
LSE
|
10:10:06
|
|
311
|
2,375.00
|
LSE
|
10:10:06
|
|
3
|
2,376.00
|
LSE
|
10:12:42
|
|
252
|
2,376.00
|
LSE
|
10:12:42
|
|
2
|
2,375.00
|
LSE
|
10:18:19
|
|
2
|
2,375.00
|
LSE
|
10:18:19
|
|
3
|
2,375.00
|
LSE
|
10:18:19
|
|
3
|
2,375.00
|
LSE
|
10:18:19
|
|
3
|
2,375.00
|
LSE
|
10:18:19
|
|
3
|
2,375.00
|
LSE
|
10:21:33
|
|
3
|
2,375.00
|
LSE
|
10:21:33
|
|
5
|
2,375.00
|
LSE
|
10:21:33
|
|
2
|
2,375.00
|
LSE
|
10:22:01
|
|
4
|
2,375.00
|
LSE
|
10:22:01
|
|
2
|
2,374.00
|
LSE
|
10:22:17
|
|
3
|
2,374.00
|
LSE
|
10:22:17
|
|
422
|
2,374.00
|
LSE
|
10:22:17
|
|
3
|
2,374.00
|
LSE
|
10:29:51
|
|
2
|
2,374.00
|
LSE
|
10:31:48
|
|
2
|
2,374.00
|
LSE
|
10:37:12
|
|
2
|
2,374.00
|
LSE
|
10:41:12
|
|
2
|
2,374.00
|
LSE
|
10:42:30
|
|
2
|
2,373.00
|
LSE
|
10:43:02
|
|
3
|
2,373.00
|
LSE
|
10:43:02
|
|
4
|
2,373.00
|
LSE
|
10:43:02
|
|
4
|
2,373.00
|
LSE
|
10:43:02
|
|
101
|
2,373.00
|
LSE
|
10:43:02
|
|
455
|
2,373.00
|
LSE
|
10:43:02
|
|
3
|
2,372.00
|
LSE
|
10:43:08
|
|
2
|
2,373.00
|
LSE
|
10:45:17
|
|
2
|
2,373.00
|
LSE
|
10:45:17
|
|
3
|
2,373.00
|
LSE
|
10:45:17
|
|
2
|
2,373.00
|
LSE
|
10:45:22
|
|
2
|
2,373.00
|
LSE
|
10:45:22
|
|
2
|
2,373.00
|
LSE
|
10:48:01
|
|
2
|
2,372.00
|
LSE
|
10:50:36
|
|
2
|
2,372.00
|
LSE
|
10:50:36
|
|
3
|
2,372.00
|
LSE
|
10:50:36
|
|
6
|
2,372.00
|
LSE
|
10:50:36
|
|
578
|
2,372.00
|
LSE
|
10:50:36
|
|
2
|
2,373.00
|
LSE
|
10:53:10
|
|
3
|
2,372.00
|
LSE
|
10:55:10
|
|
4
|
2,372.00
|
LSE
|
10:55:10
|
|
3
|
2,372.00
|
LSE
|
10:55:26
|
|
2
|
2,372.00
|
LSE
|
10:55:44
|
|
2
|
2,372.00
|
LSE
|
10:57:17
|
|
2
|
2,374.00
|
LSE
|
11:10:45
|
|
3
|
2,374.00
|
LSE
|
11:10:45
|
|
434
|
2,374.00
|
LSE
|
11:10:45
|
|
2
|
2,374.00
|
LSE
|
11:14:25
|
|
3
|
2,374.00
|
LSE
|
11:14:25
|
|
274
|
2,374.00
|
LSE
|
11:14:25
|
|
2
|
2,374.00
|
LSE
|
11:15:00
|
|
2
|
2,374.00
|
LSE
|
11:15:00
|
|
175
|
2,374.00
|
LSE
|
11:15:00
|
|
2
|
2,374.00
|
LSE
|
11:25:56
|
|
2
|
2,374.00
|
LSE
|
11:25:56
|
|
3
|
2,374.00
|
LSE
|
11:25:56
|
|
269
|
2,374.00
|
LSE
|
11:25:56
|
|
2
|
2,374.00
|
LSE
|
11:31:03
|
|
3
|
2,374.00
|
LSE
|
11:31:03
|
|
165
|
2,374.00
|
LSE
|
11:31:03
|
|
3
|
2,374.00
|
LSE
|
11:35:17
|
|
1
|
2,376.00
|
LSE
|
11:37:09
|
|
2
|
2,376.00
|
LSE
|
11:37:09
|
|
2
|
2,376.00
|
LSE
|
11:37:59
|
|
7
|
2,376.00
|
LSE
|
11:37:59
|
|
9
|
2,376.00
|
LSE
|
11:37:59
|
|
194
|
2,376.00
|
LSE
|
11:37:59
|
|
3
|
2,375.00
|
LSE
|
11:38:28
|
|
3
|
2,375.00
|
LSE
|
11:38:28
|
|
2
|
2,374.00
|
LSE
|
11:40:24
|
|
10
|
2,374.00
|
LSE
|
11:40:24
|
|
102
|
2,374.00
|
LSE
|
11:40:24
|
|
2
|
2,373.00
|
LSE
|
11:41:10
|
|
3
|
2,373.00
|
LSE
|
11:41:10
|
|
4
|
2,373.00
|
LSE
|
11:41:10
|
|
5
|
2,373.00
|
LSE
|
11:41:10
|
|
2
|
2,373.00
|
LSE
|
11:42:35
|
|
3
|
2,373.00
|
LSE
|
11:42:35
|
|
4
|
2,373.00
|
LSE
|
11:42:35
|
|
3
|
2,373.00
|
LSE
|
11:43:22
|
|
2
|
2,373.00
|
LSE
|
11:45:29
|
|
2
|
2,373.00
|
LSE
|
11:53:14
|
|
3
|
2,373.00
|
LSE
|
11:58:24
|
|
4
|
2,374.00
|
LSE
|
11:59:51
|
|
448
|
2,374.00
|
LSE
|
11:59:51
|
|
6
|
2,374.00
|
LSE
|
12:04:37
|
|
6
|
2,374.00
|
LSE
|
12:04:37
|
|
210
|
2,374.00
|
LSE
|
12:04:37
|
|
3
|
2,374.00
|
LSE
|
12:10:02
|
|
4
|
2,374.00
|
LSE
|
12:10:02
|
|
4
|
2,374.00
|
LSE
|
12:10:02
|
|
248
|
2,374.00
|
LSE
|
12:10:02
|
|
4
|
2,374.00
|
LSE
|
12:17:57
|
|
307
|
2,374.00
|
LSE
|
12:17:57
|
|
2
|
2,373.00
|
LSE
|
12:18:03
|
|
3
|
2,373.00
|
LSE
|
12:18:03
|
|
3
|
2,373.00
|
LSE
|
12:18:03
|
|
4
|
2,373.00
|
LSE
|
12:18:03
|
|
2
|
2,372.00
|
LSE
|
12:24:45
|
|
5
|
2,372.00
|
LSE
|
12:24:45
|
|
5
|
2,372.00
|
LSE
|
12:24:45
|
|
6
|
2,372.00
|
LSE
|
12:24:45
|
|
387
|
2,372.00
|
LSE
|
12:24:45
|
|
604
|
2,372.00
|
LSE
|
12:46:22
|
|
3
|
2,371.00
|
LSE
|
12:56:21
|
|
3
|
2,371.00
|
LSE
|
12:56:21
|
|
6
|
2,371.00
|
LSE
|
12:56:21
|
|
6
|
2,371.00
|
LSE
|
12:56:21
|
|
7
|
2,371.00
|
LSE
|
12:56:21
|
|
12
|
2,371.00
|
LSE
|
12:56:21
|
|
401
|
2,371.00
|
LSE
|
12:56:21
|
|
9
|
2,372.00
|
LSE
|
12:58:45
|
|
9
|
2,371.00
|
LSE
|
13:03:40
|
|
9
|
2,371.00
|
LSE
|
13:03:40
|
|
10
|
2,371.00
|
LSE
|
13:03:40
|
|
10
|
2,371.00
|
LSE
|
13:03:40
|
|
403
|
2,371.00
|
LSE
|
13:03:40
|
|
7
|
2,371.00
|
LSE
|
13:04:02
|
|
4
|
2,371.00
|
LSE
|
13:04:07
|
|
9
|
2,371.00
|
LSE
|
13:04:07
|
|
3
|
2,371.00
|
LSE
|
13:05:31
|
|
7
|
2,371.00
|
LSE
|
13:05:31
|
|
3
|
2,371.00
|
LSE
|
13:07:57
|
|
275
|
2,371.00
|
LSE
|
13:07:57
|
|
386
|
2,371.00
|
LSE
|
13:07:57
|
|
7
|
2,371.00
|
LSE
|
13:13:00
|
|
267
|
2,371.00
|
LSE
|
13:16:41
|
|
455
|
2,371.00
|
LSE
|
13:16:41
|
|
7
|
2,371.00
|
LSE
|
13:17:59
|
|
4
|
2,371.00
|
LSE
|
13:18:39
|
|
6
|
2,370.00
|
LSE
|
13:20:15
|
|
8
|
2,370.00
|
LSE
|
13:20:15
|
|
14
|
2,370.00
|
LSE
|
13:20:15
|
|
16
|
2,370.00
|
LSE
|
13:20:15
|
|
74
|
2,370.00
|
LSE
|
13:20:15
|
|
606
|
2,370.00
|
LSE
|
13:20:15
|
|
7
|
2,370.00
|
LSE
|
13:23:26
|
|
11
|
2,370.00
|
LSE
|
13:23:26
|
|
11
|
2,370.00
|
LSE
|
13:23:26
|
|
3
|
2,369.00
|
LSE
|
13:24:32
|
|
5
|
2,369.00
|
LSE
|
13:24:32
|
|
9
|
2,369.00
|
LSE
|
13:24:32
|
|
13
|
2,369.00
|
LSE
|
13:24:32
|
|
318
|
2,369.00
|
LSE
|
13:24:32
|
|
2
|
2,368.00
|
LSE
|
13:25:21
|
|
5
|
2,368.00
|
LSE
|
13:25:21
|
|
6
|
2,368.00
|
LSE
|
13:25:21
|
|
6
|
2,368.00
|
LSE
|
13:25:21
|
|
9
|
2,368.00
|
LSE
|
13:25:21
|
|
392
|
2,368.00
|
LSE
|
13:25:21
|
|
2
|
2,367.00
|
LSE
|
13:26:19
|
|
2
|
2,367.00
|
LSE
|
13:26:19
|
|
3
|
2,367.00
|
LSE
|
13:26:19
|
|
5
|
2,367.00
|
LSE
|
13:26:19
|
|
134
|
2,367.00
|
LSE
|
13:26:19
|
|
4
|
2,367.00
|
LSE
|
13:26:43
|
|
5
|
2,367.00
|
LSE
|
13:26:43
|
|
3
|
2,366.00
|
LSE
|
13:27:14
|
|
3
|
2,366.00
|
LSE
|
13:27:14
|
|
8
|
2,366.00
|
LSE
|
13:27:14
|
|
101
|
2,366.00
|
LSE
|
13:27:14
|
|
3
|
2,365.00
|
LSE
|
13:28:29
|
|
10
|
2,365.00
|
LSE
|
13:28:29
|
|
167
|
2,365.00
|
LSE
|
13:28:29
|
|
99
|
2,365.00
|
LSE
|
13:28:45
|
|
2
|
2,367.00
|
LSE
|
13:29:25
|
|
4
|
2,367.00
|
LSE
|
13:29:25
|
|
102
|
2,367.00
|
LSE
|
13:29:25
|
|
2
|
2,364.00
|
LSE
|
13:30:04
|
|
2
|
2,366.00
|
LSE
|
13:30:04
|
|
2
|
2,366.00
|
LSE
|
13:30:04
|
|
8
|
2,364.00
|
LSE
|
13:30:04
|
|
2
|
2,361.00
|
LSE
|
13:30:10
|
|
2
|
2,361.00
|
LSE
|
13:30:10
|
|
4
|
2,362.00
|
LSE
|
13:33:31
|
|
98
|
2,362.00
|
LSE
|
13:33:31
|
|
2
|
2,361.00
|
LSE
|
13:34:54
|
|
2
|
2,361.00
|
LSE
|
13:34:54
|
|
2
|
2,361.00
|
LSE
|
13:34:54
|
|
3
|
2,361.00
|
LSE
|
13:34:54
|
|
3
|
2,361.00
|
LSE
|
13:34:54
|
|
161
|
2,361.00
|
LSE
|
13:34:54
|
|
2
|
2,360.00
|
LSE
|
13:35:17
|
|
3
|
2,360.00
|
LSE
|
13:35:17
|
|
152
|
2,360.00
|
LSE
|
13:35:17
|
|
2
|
2,361.00
|
LSE
|
13:37:22
|
|
3
|
2,361.00
|
LSE
|
13:37:22
|
|
222
|
2,361.00
|
LSE
|
13:37:22
|
|
4
|
2,361.00
|
LSE
|
13:38:16
|
|
170
|
2,363.00
|
LSE
|
13:44:46
|
|
2
|
2,365.00
|
LSE
|
13:48:06
|
|
3
|
2,365.00
|
LSE
|
13:48:06
|
|
4
|
2,365.00
|
LSE
|
13:48:06
|
|
106
|
2,365.00
|
LSE
|
13:48:06
|
|
2
|
2,364.00
|
LSE
|
13:48:26
|
|
3
|
2,364.00
|
LSE
|
13:48:26
|
|
3
|
2,365.00
|
LSE
|
13:59:20
|
|
3
|
2,365.00
|
LSE
|
13:59:20
|
|
3
|
2,365.00
|
LSE
|
13:59:20
|
|
4
|
2,365.00
|
LSE
|
13:59:20
|
|
293
|
2,365.00
|
LSE
|
13:59:20
|
|
2
|
2,364.00
|
LSE
|
14:02:31
|
|
2
|
2,364.00
|
LSE
|
14:02:31
|
|
4
|
2,364.00
|
LSE
|
14:02:31
|
|
5
|
2,364.00
|
LSE
|
14:02:31
|
|
5
|
2,364.00
|
LSE
|
14:02:31
|
|
332
|
2,364.00
|
LSE
|
14:02:31
|
|
4
|
2,364.00
|
LSE
|
14:03:17
|
|
2
|
2,364.00
|
LSE
|
14:03:22
|
|
4
|
2,364.00
|
LSE
|
14:03:26
|
|
2
|
2,363.00
|
LSE
|
14:06:26
|
|
75
|
2,363.00
|
LSE
|
14:06:26
|
|
2
|
2,363.00
|
LSE
|
14:07:11
|
|
3
|
2,363.00
|
LSE
|
14:07:11
|
|
3
|
2,363.00
|
LSE
|
14:07:11
|
|
4
|
2,363.00
|
LSE
|
14:07:11
|
|
5
|
2,363.00
|
LSE
|
14:07:11
|
|
111
|
2,363.00
|
LSE
|
14:07:11
|
|
2
|
2,362.00
|
LSE
|
14:08:03
|
|
2
|
2,362.00
|
LSE
|
14:08:03
|
|
2
|
2,362.00
|
LSE
|
14:08:03
|
|
3
|
2,362.00
|
LSE
|
14:08:03
|
|
4
|
2,362.00
|
LSE
|
14:08:03
|
|
122
|
2,362.00
|
LSE
|
14:08:03
|
|
2
|
2,363.00
|
LSE
|
14:09:54
|
|
3
|
2,363.00
|
LSE
|
14:09:54
|
|
318
|
2,363.00
|
LSE
|
14:09:54
|
|
2
|
2,363.00
|
LSE
|
14:12:05
|
|
187
|
2,363.00
|
LSE
|
14:12:05
|
|
3
|
2,363.00
|
LSE
|
14:15:43
|
|
3
|
2,364.00
|
LSE
|
14:18:00
|
|
4
|
2,364.00
|
LSE
|
14:18:00
|
|
6
|
2,364.00
|
LSE
|
14:18:00
|
|
8
|
2,364.00
|
LSE
|
14:18:00
|
|
4
|
2,365.00
|
LSE
|
14:24:15
|
|
5
|
2,365.00
|
LSE
|
14:24:15
|
|
459
|
2,365.00
|
LSE
|
14:24:15
|
|
2
|
2,364.00
|
LSE
|
14:25:01
|
|
5
|
2,364.00
|
LSE
|
14:25:01
|
|
6
|
2,364.00
|
LSE
|
14:25:01
|
|
2
|
2,363.00
|
LSE
|
14:26:10
|
|
3
|
2,363.00
|
LSE
|
14:26:10
|
|
276
|
2,363.00
|
LSE
|
14:26:10
|
|
3
|
2,363.00
|
LSE
|
14:26:38
|
|
282
|
2,363.00
|
LSE
|
14:26:38
|
|
2
|
2,363.00
|
LSE
|
14:27:24
|
|
182
|
2,363.00
|
LSE
|
14:27:24
|
|
2
|
2,363.00
|
LSE
|
14:29:25
|
|
3
|
2,363.00
|
LSE
|
14:29:25
|
|
237
|
2,363.00
|
LSE
|
14:29:25
|
|
2
|
2,363.00
|
LSE
|
14:29:58
|
|
6
|
2,363.00
|
LSE
|
14:29:58
|
|
2
|
2,363.00
|
LSE
|
14:30:01
|
|
3
|
2,363.00
|
LSE
|
14:30:01
|
|
2
|
2,362.00
|
LSE
|
14:30:07
|
|
2
|
2,362.00
|
LSE
|
14:30:07
|
|
3
|
2,362.00
|
LSE
|
14:30:07
|
|
5
|
2,362.00
|
LSE
|
14:30:07
|
|
107
|
2,362.00
|
LSE
|
14:30:07
|
|
2
|
2,361.00
|
LSE
|
14:30:33
|
|
4
|
2,361.00
|
LSE
|
14:30:33
|
|
5
|
2,361.00
|
LSE
|
14:30:33
|
|
7
|
2,361.00
|
LSE
|
14:30:33
|
|
132
|
2,361.00
|
LSE
|
14:30:33
|
|
110
|
2,360.00
|
LSE
|
14:30:34
|
|
7
|
2,360.00
|
LSE
|
14:30:53
|
|
2
|
2,359.00
|
LSE
|
14:31:05
|
|
3
|
2,359.00
|
LSE
|
14:31:05
|
|
3
|
2,359.00
|
LSE
|
14:31:05
|
|
5
|
2,359.00
|
LSE
|
14:31:05
|
|
122
|
2,359.00
|
LSE
|
14:31:05
|
|
2
|
2,358.00
|
LSE
|
14:31:24
|
|
3
|
2,358.00
|
LSE
|
14:31:24
|
|
6
|
2,358.00
|
LSE
|
14:31:24
|
|
188
|
2,358.00
|
LSE
|
14:31:24
|
|
3
|
2,357.00
|
LSE
|
14:31:40
|
|
3
|
2,357.00
|
LSE
|
14:31:40
|
|
3
|
2,357.00
|
LSE
|
14:31:40
|
|
3
|
2,357.00
|
LSE
|
14:31:40
|
|
110
|
2,357.00
|
LSE
|
14:31:40
|
|
161
|
2,357.00
|
LSE
|
14:31:40
|
|
4
|
2,357.00
|
LSE
|
14:33:02
|
|
4
|
2,357.00
|
LSE
|
14:33:02
|
|
2
|
2,356.00
|
LSE
|
14:34:22
|
|
2
|
2,356.00
|
LSE
|
14:34:22
|
|
4
|
2,356.00
|
LSE
|
14:34:22
|
|
4
|
2,356.00
|
LSE
|
14:34:22
|
|
6
|
2,356.00
|
LSE
|
14:34:22
|
|
329
|
2,356.00
|
LSE
|
14:34:22
|
|
3
|
2,355.00
|
LSE
|
14:35:47
|
|
3
|
2,355.00
|
LSE
|
14:35:47
|
|
3
|
2,355.00
|
LSE
|
14:35:47
|
|
4
|
2,355.00
|
LSE
|
14:35:47
|
|
5
|
2,355.00
|
LSE
|
14:35:47
|
|
6
|
2,355.00
|
LSE
|
14:35:47
|
|
7
|
2,355.00
|
LSE
|
14:35:47
|
|
412
|
2,355.00
|
LSE
|
14:35:47
|
|
2
|
2,356.00
|
LSE
|
14:35:59
|
|
2
|
2,356.00
|
LSE
|
14:36:32
|
|
3
|
2,356.00
|
LSE
|
14:36:32
|
|
19
|
2,356.00
|
LSE
|
14:36:32
|
|
3
|
2,357.00
|
LSE
|
14:36:54
|
|
5
|
2,357.00
|
LSE
|
14:36:54
|
|
5
|
2,357.00
|
LSE
|
14:36:54
|
|
2
|
2,357.00
|
LSE
|
14:38:02
|
|
4
|
2,357.00
|
LSE
|
14:38:02
|
|
4
|
2,357.00
|
LSE
|
14:38:02
|
|
2
|
2,356.00
|
LSE
|
14:38:10
|
|
2
|
2,356.00
|
LSE
|
14:38:10
|
|
3
|
2,356.00
|
LSE
|
14:38:10
|
|
222
|
2,356.00
|
LSE
|
14:38:10
|
|
2
|
2,357.00
|
LSE
|
14:38:22
|
|
3
|
2,357.00
|
LSE
|
14:38:22
|
|
3
|
2,357.00
|
LSE
|
14:38:22
|
|
2
|
2,356.00
|
LSE
|
14:38:24
|
|
3
|
2,356.00
|
LSE
|
14:38:24
|
|
310
|
2,356.00
|
LSE
|
14:38:24
|
|
2
|
2,359.00
|
LSE
|
14:40:54
|
|
2
|
2,359.00
|
LSE
|
14:40:54
|
|
3
|
2,358.00
|
LSE
|
14:40:54
|
|
3
|
2,358.00
|
LSE
|
14:40:54
|
|
3
|
2,359.00
|
LSE
|
14:40:54
|
|
261
|
2,359.00
|
LSE
|
14:40:54
|
|
2
|
2,358.00
|
LSE
|
14:41:11
|
|
4
|
2,358.00
|
LSE
|
14:41:11
|
|
3
|
2,358.00
|
LSE
|
14:41:19
|
|
2
|
2,357.00
|
LSE
|
14:41:57
|
|
2
|
2,357.00
|
LSE
|
14:41:57
|
|
2
|
2,357.00
|
LSE
|
14:41:57
|
|
4
|
2,357.00
|
LSE
|
14:41:57
|
|
214
|
2,357.00
|
LSE
|
14:41:57
|
|
2
|
2,356.00
|
LSE
|
14:42:13
|
|
2
|
2,356.00
|
LSE
|
14:42:13
|
|
2
|
2,356.00
|
LSE
|
14:42:13
|
|
3
|
2,356.00
|
LSE
|
14:42:13
|
|
152
|
2,356.00
|
LSE
|
14:42:13
|
|
2
|
2,360.00
|
LSE
|
14:44:24
|
|
3
|
2,361.00
|
LSE
|
14:46:12
|
|
4
|
2,361.00
|
LSE
|
14:46:12
|
|
5
|
2,361.00
|
LSE
|
14:46:12
|
|
6
|
2,361.00
|
LSE
|
14:46:12
|
|
2
|
2,361.00
|
LSE
|
14:46:20
|
|
2
|
2,361.00
|
LSE
|
14:46:20
|
|
4
|
2,361.00
|
LSE
|
14:46:20
|
|
4
|
2,361.00
|
LSE
|
14:46:20
|
|
2
|
2,360.00
|
LSE
|
14:46:25
|
|
35
|
2,360.00
|
LSE
|
14:46:25
|
|
176
|
2,360.00
|
LSE
|
14:46:25
|
|
2
|
2,360.00
|
LSE
|
14:46:37
|
|
299
|
2,360.00
|
LSE
|
14:46:37
|
|
2
|
2,359.00
|
LSE
|
14:46:59
|
|
2
|
2,359.00
|
LSE
|
14:46:59
|
|
2
|
2,359.00
|
LSE
|
14:46:59
|
|
4
|
2,359.00
|
LSE
|
14:46:59
|
|
5
|
2,359.00
|
LSE
|
14:46:59
|
|
170
|
2,358.00
|
LSE
|
14:47:02
|
|
4
|
2,358.00
|
LSE
|
14:47:34
|
|
4
|
2,358.00
|
LSE
|
14:47:34
|
|
3
|
2,358.00
|
LSE
|
14:48:19
|
|
3
|
2,358.00
|
LSE
|
14:50:04
|
|
2
|
2,360.00
|
LSE
|
14:51:51
|
|
4
|
2,361.00
|
LSE
|
14:51:51
|
|
4
|
2,361.00
|
LSE
|
14:51:51
|
|
4
|
2,361.00
|
LSE
|
14:51:51
|
|
5
|
2,361.00
|
LSE
|
14:51:51
|
|
455
|
2,361.00
|
LSE
|
14:51:51
|
|
3
|
2,360.00
|
LSE
|
14:53:21
|
|
3
|
2,361.00
|
LSE
|
14:58:34
|
|
3
|
2,361.00
|
LSE
|
14:58:34
|
|
5
|
2,361.00
|
LSE
|
14:58:34
|
|
5
|
2,361.00
|
LSE
|
14:58:34
|
|
7
|
2,361.00
|
LSE
|
14:58:34
|
|
424
|
2,361.00
|
LSE
|
14:58:34
|
|
2
|
2,361.00
|
LSE
|
14:58:36
|
|
6
|
2,361.00
|
LSE
|
14:58:36
|
|
7
|
2,361.00
|
LSE
|
14:58:36
|
|
8
|
2,361.00
|
LSE
|
14:58:36
|
|
2
|
2,363.00
|
LSE
|
15:00:45
|
|
6
|
2,363.00
|
LSE
|
15:00:45
|
|
6
|
2,363.00
|
LSE
|
15:00:45
|
|
6
|
2,363.00
|
LSE
|
15:00:45
|
|
2
|
2,363.00
|
LSE
|
15:00:52
|
|
3
|
2,363.00
|
LSE
|
15:00:52
|
|
3
|
2,363.00
|
LSE
|
15:00:52
|
|
4
|
2,363.00
|
LSE
|
15:00:52
|
|
2
|
2,363.00
|
LSE
|
15:01:49
|
|
2
|
2,363.00
|
LSE
|
15:01:49
|
|
3
|
2,363.00
|
LSE
|
15:01:49
|
|
4
|
2,363.00
|
LSE
|
15:01:49
|
|
5
|
2,362.00
|
LSE
|
15:02:11
|
|
478
|
2,362.00
|
LSE
|
15:02:11
|
|
2
|
2,362.00
|
LSE
|
15:03:25
|
|
5
|
2,362.00
|
LSE
|
15:03:25
|
|
455
|
2,362.00
|
LSE
|
15:03:25
|
|
3
|
2,363.00
|
LSE
|
15:03:48
|
|
3
|
2,363.00
|
LSE
|
15:03:48
|
|
3
|
2,363.00
|
LSE
|
15:03:48
|
|
4
|
2,363.00
|
LSE
|
15:03:48
|
|
2
|
2,363.00
|
LSE
|
15:05:02
|
|
2
|
2,363.00
|
LSE
|
15:05:02
|
|
3
|
2,363.00
|
LSE
|
15:05:02
|
|
2
|
2,363.00
|
LSE
|
15:05:06
|
|
2
|
2,363.00
|
LSE
|
15:05:06
|
|
2
|
2,363.00
|
LSE
|
15:05:06
|
|
2
|
2,366.00
|
LSE
|
15:06:50
|
|
7
|
2,366.00
|
LSE
|
15:06:50
|
|
559
|
2,366.00
|
LSE
|
15:06:50
|
|
2
|
2,366.00
|
LSE
|
15:09:12
|
|
4
|
2,366.00
|
LSE
|
15:09:12
|
|
427
|
2,366.00
|
LSE
|
15:09:12
|
|
5
|
2,366.00
|
LSE
|
15:10:27
|
|
5
|
2,366.00
|
LSE
|
15:10:27
|
|
376
|
2,366.00
|
LSE
|
15:10:27
|
|
2
|
2,365.00
|
LSE
|
15:10:49
|
|
3
|
2,365.00
|
LSE
|
15:10:49
|
|
3
|
2,365.00
|
LSE
|
15:10:49
|
|
4
|
2,365.00
|
LSE
|
15:10:49
|
|
2
|
2,364.00
|
LSE
|
15:11:17
|
|
5
|
2,364.00
|
LSE
|
15:11:17
|
|
6
|
2,364.00
|
LSE
|
15:11:17
|
|
6
|
2,364.00
|
LSE
|
15:11:17
|
|
541
|
2,364.00
|
LSE
|
15:11:17
|
|
2
|
2,363.00
|
LSE
|
15:11:50
|
|
2
|
2,363.00
|
LSE
|
15:11:50
|
|
2
|
2,363.00
|
LSE
|
15:11:50
|
|
3
|
2,363.00
|
LSE
|
15:11:50
|
|
2
|
2,363.00
|
LSE
|
15:12:07
|
|
3
|
2,363.00
|
LSE
|
15:12:07
|
|
2
|
2,362.00
|
LSE
|
15:13:14
|
|
2
|
2,362.00
|
LSE
|
15:13:14
|
|
2
|
2,362.00
|
LSE
|
15:13:14
|
|
98
|
2,362.00
|
LSE
|
15:13:14
|
|
143
|
2,362.00
|
LSE
|
15:13:14
|
|
2
|
2,362.00
|
LSE
|
15:13:54
|
|
2
|
2,362.00
|
LSE
|
15:14:26
|
|
4
|
2,362.00
|
LSE
|
15:14:26
|
|
3
|
2,362.00
|
LSE
|
15:14:47
|
|
2
|
2,361.00
|
LSE
|
15:15:37
|
|
3
|
2,361.00
|
LSE
|
15:15:37
|
|
3
|
2,361.00
|
LSE
|
15:15:37
|
|
4
|
2,361.00
|
LSE
|
15:15:37
|
|
4
|
2,361.00
|
LSE
|
15:15:37
|
|
100
|
2,361.00
|
LSE
|
15:15:37
|
|
2
|
2,362.00
|
LSE
|
15:16:42
|
|
2
|
2,361.00
|
LSE
|
15:16:54
|
|
3
|
2,361.00
|
LSE
|
15:16:54
|
|
4
|
2,361.00
|
LSE
|
15:16:54
|
|
153
|
2,361.00
|
LSE
|
15:16:54
|
|
2
|
2,361.00
|
LSE
|
15:17:05
|
|
2
|
2,361.00
|
LSE
|
15:17:05
|
|
2
|
2,361.00
|
LSE
|
15:17:05
|
|
3
|
2,361.00
|
LSE
|
15:17:05
|
|
4
|
2,361.00
|
LSE
|
15:17:05
|
|
286
|
2,361.00
|
LSE
|
15:17:05
|
|
2
|
2,359.00
|
LSE
|
15:17:43
|
|
2
|
2,360.00
|
LSE
|
15:17:43
|
|
2
|
2,360.00
|
LSE
|
15:17:43
|
|
2
|
2,360.00
|
LSE
|
15:17:43
|
|
2
|
2,360.00
|
LSE
|
15:17:43
|
|
2
|
2,360.00
|
LSE
|
15:17:43
|
|
124
|
2,359.00
|
LSE
|
15:17:43
|
|
161
|
2,360.00
|
LSE
|
15:17:43
|
|
3
|
2,361.00
|
LSE
|
15:21:25
|
|
3
|
2,361.00
|
LSE
|
15:21:25
|
|
4
|
2,361.00
|
LSE
|
15:21:25
|
|
3
|
2,361.00
|
LSE
|
15:21:46
|
|
3
|
2,361.00
|
LSE
|
15:21:46
|
|
2
|
2,361.00
|
LSE
|
15:23:00
|
|
2
|
2,361.00
|
LSE
|
15:23:00
|
|
2
|
2,361.00
|
LSE
|
15:23:02
|
|
2
|
2,361.00
|
LSE
|
15:23:21
|
|
2
|
2,361.00
|
LSE
|
15:23:21
|
|
6
|
2,364.00
|
LSE
|
15:29:45
|
|
7
|
2,364.00
|
LSE
|
15:29:45
|
|
10
|
2,364.00
|
LSE
|
15:29:45
|
|
105
|
2,364.00
|
LSE
|
15:29:45
|
|
595
|
2,364.00
|
LSE
|
15:29:45
|
|
3
|
2,364.00
|
LSE
|
15:29:51
|
|
4
|
2,364.00
|
LSE
|
15:29:51
|
|
8
|
2,364.00
|
LSE
|
15:29:51
|
|
469
|
2,364.00
|
LSE
|
15:29:51
|
|
2
|
2,364.00
|
LSE
|
15:30:38
|
|
3
|
2,364.00
|
LSE
|
15:30:38
|
|
4
|
2,364.00
|
LSE
|
15:30:38
|
|
293
|
2,364.00
|
LSE
|
15:30:38
|
|
2
|
2,364.00
|
LSE
|
15:31:28
|
|
2
|
2,364.00
|
LSE
|
15:31:28
|
|
3
|
2,364.00
|
LSE
|
15:31:28
|
|
10
|
2,364.00
|
LSE
|
15:31:28
|
|
155
|
2,364.00
|
LSE
|
15:31:28
|
|
4
|
2,363.00
|
LSE
|
15:31:51
|
|
5
|
2,363.00
|
LSE
|
15:31:51
|
|
2
|
2,363.00
|
LSE
|
15:33:07
|
|
4
|
2,363.00
|
LSE
|
15:33:07
|
|
5
|
2,363.00
|
LSE
|
15:33:07
|
|
2
|
2,362.00
|
LSE
|
15:33:44
|
|
3
|
2,362.00
|
LSE
|
15:33:44
|
|
3
|
2,362.00
|
LSE
|
15:33:44
|
|
7
|
2,362.00
|
LSE
|
15:33:44
|
|
416
|
2,362.00
|
LSE
|
15:33:44
|
|
2
|
2,362.00
|
LSE
|
15:34:00
|
|
2
|
2,362.00
|
LSE
|
15:34:00
|
|
3
|
2,362.00
|
LSE
|
15:34:00
|
|
4
|
2,362.00
|
LSE
|
15:34:00
|
|
110
|
2,362.00
|
LSE
|
15:34:00
|
|
2
|
2,362.00
|
LSE
|
15:37:07
|
|
2
|
2,362.00
|
LSE
|
15:37:07
|
|
2
|
2,362.00
|
LSE
|
15:37:07
|
|
5
|
2,362.00
|
LSE
|
15:37:07
|
|
6
|
2,362.00
|
LSE
|
15:37:07
|
|
309
|
2,362.00
|
LSE
|
15:37:07
|
|
2
|
2,362.00
|
LSE
|
15:37:14
|
|
3
|
2,362.00
|
LSE
|
15:37:14
|
|
4
|
2,362.00
|
LSE
|
15:37:14
|
|
5
|
2,362.00
|
LSE
|
15:37:14
|
|
2
|
2,362.00
|
LSE
|
15:40:25
|
|
4
|
2,362.00
|
LSE
|
15:40:25
|
|
6
|
2,362.00
|
LSE
|
15:40:25
|
|
354
|
2,362.00
|
LSE
|
15:40:25
|
|
3
|
2,362.00
|
LSE
|
15:40:51
|
|
4
|
2,362.00
|
LSE
|
15:40:51
|
|
7
|
2,362.00
|
LSE
|
15:40:51
|
|
2
|
2,362.00
|
LSE
|
15:41:31
|
|
2
|
2,362.00
|
LSE
|
15:41:31
|
|
2
|
2,361.00
|
LSE
|
15:43:10
|
|
2
|
2,361.00
|
LSE
|
15:43:10
|
|
2
|
2,361.00
|
LSE
|
15:43:10
|
|
3
|
2,361.00
|
LSE
|
15:43:10
|
|
654
|
2,361.00
|
LSE
|
15:43:10
|
|
2
|
2,360.00
|
LSE
|
15:44:24
|
|
3
|
2,360.00
|
LSE
|
15:44:24
|
|
4
|
2,360.00
|
LSE
|
15:44:24
|
|
5
|
2,360.00
|
LSE
|
15:44:24
|
|
6
|
2,360.00
|
LSE
|
15:44:24
|
|
2
|
2,360.00
|
LSE
|
15:47:17
|
|
3
|
2,360.00
|
LSE
|
15:47:17
|
|
4
|
2,360.00
|
LSE
|
15:47:17
|
|
4
|
2,360.00
|
LSE
|
15:47:17
|
|
312
|
2,360.00
|
LSE
|
15:47:17
|
|
2
|
2,360.00
|
LSE
|
15:47:26
|
|
2
|
2,360.00
|
LSE
|
15:47:26
|
|
4
|
2,360.00
|
LSE
|
15:47:26
|
|
5
|
2,360.00
|
LSE
|
15:47:26
|
|
2
|
2,359.00
|
LSE
|
15:48:29
|
|
2
|
2,359.00
|
LSE
|
15:48:29
|
|
3
|
2,359.00
|
LSE
|
15:48:29
|
|
3
|
2,359.00
|
LSE
|
15:48:29
|
|
467
|
2,359.00
|
LSE
|
15:48:29
|
|
2
|
2,359.00
|
LSE
|
15:48:53
|
|
5
|
2,359.00
|
LSE
|
15:48:53
|
|
2
|
2,359.00
|
LSE
|
15:48:56
|
|
2
|
2,359.00
|
LSE
|
15:48:56
|
|
4
|
2,359.00
|
LSE
|
15:48:56
|
|
182
|
2,359.00
|
LSE
|
15:48:56
|
|
2
|
2,358.00
|
LSE
|
15:53:02
|
|
3
|
2,358.00
|
LSE
|
15:53:02
|
|
4
|
2,358.00
|
LSE
|
15:53:02
|
|
4
|
2,358.00
|
LSE
|
15:53:02
|
|
4
|
2,358.00
|
LSE
|
15:53:02
|
|
5
|
2,358.00
|
LSE
|
15:53:02
|
|
228
|
2,358.00
|
LSE
|
15:53:02
|
|
2
|
2,358.00
|
LSE
|
15:53:08
|
|
3
|
2,358.00
|
LSE
|
15:53:08
|
|
3
|
2,358.00
|
LSE
|
15:53:08
|
|
5
|
2,358.00
|
LSE
|
15:53:08
|
|
233
|
2,358.00
|
LSE
|
15:53:08
|
|
2
|
2,357.00
|
LSE
|
15:55:51
|
|
2
|
2,357.00
|
LSE
|
15:55:51
|
|
3
|
2,357.00
|
LSE
|
15:55:51
|
|
5
|
2,357.00
|
LSE
|
15:55:51
|
|
5
|
2,357.00
|
LSE
|
15:55:51
|
|
25
|
2,357.00
|
LSE
|
15:55:51
|
|
49
|
2,357.00
|
LSE
|
15:55:51
|
|
285
|
2,357.00
|
LSE
|
15:55:51
|
|
5
|
2,358.00
|
LSE
|
15:57:56
|
|
296
|
2,358.00
|
LSE
|
15:57:56
|
|
4
|
2,358.00
|
LSE
|
15:59:12
|
|
374
|
2,358.00
|
LSE
|
15:59:12
|
|
3
|
2,357.00
|
LSE
|
16:00:49
|
|
7
|
2,357.00
|
LSE
|
16:00:49
|
|
10
|
2,357.00
|
LSE
|
16:00:49
|
|
10
|
2,357.00
|
LSE
|
16:00:49
|
|
12
|
2,357.00
|
LSE
|
16:00:49
|
|
1
|
2,356.00
|
LSE
|
16:01:43
|
|
4
|
2,356.00
|
LSE
|
16:01:43
|
|
4
|
2,356.00
|
LSE
|
16:01:43
|
|
5
|
2,356.00
|
LSE
|
16:01:43
|
|
6
|
2,356.00
|
LSE
|
16:01:43
|
|
6
|
2,356.00
|
LSE
|
16:01:43
|
|
6
|
2,356.00
|
LSE
|
16:01:43
|
|
6
|
2,356.00
|
LSE
|
16:01:43
|
|
6
|
2,356.00
|
LSE
|
16:01:43
|
|
7
|
2,356.00
|
LSE
|
16:01:43
|
|
8
|
2,356.00
|
LSE
|
16:01:43
|
|
13
|
2,356.00
|
LSE
|
16:01:43
|
|
480
|
2,356.00
|
LSE
|
16:01:43
|
|
3
|
2,356.00
|
LSE
|
16:01:51
|
|
3
|
2,356.00
|
LSE
|
16:01:51
|
|
3
|
2,356.00
|
LSE
|
16:01:51
|
|
4
|
2,356.00
|
LSE
|
16:01:51
|
|
4
|
2,356.00
|
LSE
|
16:01:51
|
|
5
|
2,356.00
|
LSE
|
16:01:51
|
|
2
|
2,356.00
|
LSE
|
16:01:52
|
|
3
|
2,356.00
|
LSE
|
16:01:52
|
|
3
|
2,356.00
|
LSE
|
16:01:53
|
|
4
|
2,356.00
|
LSE
|
16:01:53
|
|
2
|
2,355.00
|
LSE
|
16:03:31
|
|
2
|
2,355.00
|
LSE
|
16:03:31
|
|
607
|
2,355.00
|
LSE
|
16:03:31
|
|
3
|
2,354.00
|
LSE
|
16:04:41
|
|
4
|
2,354.00
|
LSE
|
16:04:41
|
|
4
|
2,354.00
|
LSE
|
16:04:41
|
|
4
|
2,354.00
|
LSE
|
16:04:41
|
|
5
|
2,354.00
|
LSE
|
16:04:41
|
|
7
|
2,354.00
|
LSE
|
16:04:41
|
|
141
|
2,354.00
|
LSE
|
16:04:41
|
|
2
|
2,354.00
|
LSE
|
16:05:44
|
|
2
|
2,354.00
|
LSE
|
16:05:44
|
|
2
|
2,354.00
|
LSE
|
16:05:44
|
|
3
|
2,354.00
|
LSE
|
16:05:44
|
|
3
|
2,354.00
|
LSE
|
16:05:44
|
|
4
|
2,354.00
|
LSE
|
16:05:44
|
|
2
|
2,354.00
|
LSE
|
16:06:00
|
|
2
|
2,354.00
|
LSE
|
16:06:00
|
|
3
|
2,354.00
|
LSE
|
16:06:00
|
|
530
|
2,354.00
|
LSE
|
16:07:06
|
|
2
|
2,354.00
|
LSE
|
16:07:20
|
|
2
|
2,354.00
|
LSE
|
16:07:22
|
|
2
|
2,354.00
|
LSE
|
16:07:22
|
|
4
|
2,354.00
|
LSE
|
16:07:22
|
|
5
|
2,354.00
|
LSE
|
16:07:22
|
|
2
|
2,354.00
|
LSE
|
16:07:32
|
|
2
|
2,354.00
|
LSE
|
16:07:32
|
|
3
|
2,354.00
|
LSE
|
16:07:32
|
|
4
|
2,354.00
|
LSE
|
16:07:32
|
|
2
|
2,354.00
|
LSE
|
16:07:57
|
|
2
|
2,354.00
|
LSE
|
16:07:57
|
|
3
|
2,354.00
|
LSE
|
16:07:57
|
|
2
|
2,354.00
|
LSE
|
16:09:00
|
|
2
|
2,354.00
|
LSE
|
16:09:00
|
|
2
|
2,354.00
|
LSE
|
16:09:00
|
|
3
|
2,354.00
|
LSE
|
16:09:00
|
|
4
|
2,354.00
|
LSE
|
16:09:00
|
|
4
|
2,354.00
|
LSE
|
16:09:00
|
|
2
|
2,354.00
|
LSE
|
16:09:35
|
|
6
|
2,354.00
|
LSE
|
16:09:35
|
|
2
|
2,353.00
|
LSE
|
16:09:37
|
|
3
|
2,353.00
|
LSE
|
16:09:37
|
|
3
|
2,353.00
|
LSE
|
16:09:37
|
|
4
|
2,353.00
|
LSE
|
16:09:37
|
|
498
|
2,353.00
|
LSE
|
16:09:37
|
|
3
|
2,353.00
|
LSE
|
16:09:46
|
|
4
|
2,353.00
|
LSE
|
16:09:46
|
|
285
|
2,353.00
|
LSE
|
16:09:46
|
|
2
|
2,353.00
|
LSE
|
16:10:06
|
|
2
|
2,353.00
|
LSE
|
16:10:29
|
|
2
|
2,352.00
|
LSE
|
16:10:36
|
|
2
|
2,352.00
|
LSE
|
16:10:36
|
|
3
|
2,352.00
|
LSE
|
16:11:04
|
|
3
|
2,352.00
|
LSE
|
16:11:04
|
|
205
|
2,352.00
|
LSE
|
16:11:04
|
|
274
|
2,352.00
|
LSE
|
16:11:04
|
|
2
|
2,352.00
|
LSE
|
16:11:16
|
|
3
|
2,352.00
|
LSE
|
16:11:16
|
|
3
|
2,352.00
|
LSE
|
16:11:16
|
|
3
|
2,352.00
|
LSE
|
16:11:16
|
|
137
|
2,352.00
|
LSE
|
16:11:16
|
|
3
|
2,353.00
|
LSE
|
16:13:01
|
|
2
|
2,352.00
|
LSE
|
16:13:20
|
|
2
|
2,352.00
|
LSE
|
16:13:20
|
|
2
|
2,352.00
|
LSE
|
16:13:20
|
|
2
|
2,352.00
|
LSE
|
16:13:20
|
|
2
|
2,352.00
|
LSE
|
16:13:20
|
|
262
|
2,352.00
|
LSE
|
16:13:20
|
|
2
|
2,352.00
|
LSE
|
16:13:51
|
|
2
|
2,352.00
|
LSE
|
16:13:51
|
|
2
|
2,352.00
|
LSE
|
16:13:51
|
|
2
|
2,352.00
|
LSE
|
16:13:51
|
|
6
|
2,353.00
|
LSE
|
16:15:32
|
|
4
|
2,353.00
|
LSE
|
16:15:51
|
|
2
|
2,353.00
|
LSE
|
16:16:18
|
|
3
|
2,353.00
|
LSE
|
16:16:18
|
|
2
|
2,353.00
|
LSE
|
16:16:22
|
|
442
|
2,353.00
|
LSE
|
16:16:58
|
|
184
|
2,353.00
|
LSE
|
16:18:11
|
|
213
|
2,353.00
|
LSE
|
16:18:11
|
|
3
|
2,353.00
|
LSE
|
16:18:39
|
|
133
|
2,354.00
|
LSE
|
16:20:04
|
|
139
|
2,354.00
|
LSE
|
16:20:04
|
|
186
|
2,354.00
|
LSE
|
16:20:04
|
|
3
|
2,355.00
|
LSE
|
16:20:41
|
|
4
|
2,355.00
|
LSE
|
16:20:41
|
|
8
|
2,355.00
|
LSE
|
16:20:41
|
|
8
|
2,355.00
|
LSE
|
16:20:41
|
|
9
|
2,355.00
|
LSE
|
16:20:41
|
|
11
|
2,355.00
|
LSE
|
16:20:41
|
|
260
|
2,355.00
|
LSE
|
16:20:41
|
|
4
|
2,355.00
|
LSE
|
16:20:42
|
|
7
|
2,355.00
|
LSE
|
16:20:42
|
|
3
|
2,355.00
|
LSE
|
16:20:45
|
|
5
|
2,354.00
|
LSE
|
16:21:04
|
|
7
|
2,354.00
|
LSE
|
16:21:04
|
|
8
|
2,354.00
|
LSE
|
16:21:04
|
|
116
|
2,355.00
|
LSE
|
16:23:55
|
|
684
|
2,355.00
|
LSE
|
16:23:55
|
|
5
|
2,354.00
|
LSE
|
16:24:26
|
|
6
|
2,354.00
|
LSE
|
16:24:26
|
|
6
|
2,354.00
|
LSE
|
16:24:26
|
|
6
|
2,354.00
|
LSE
|
16:24:26
|
|
8
|
2,354.00
|
LSE
|
16:24:26
|
|
449
|
2,354.00
|
LSE
|
16:24:26
|
|
3
|
2,354.00
|
LSE
|
16:24:33
|
|
4
|
2,354.00
|
LSE
|
16:24:33
|
|
7
|
2,354.00
|
LSE
|
16:24:33
|
|
2
|
2,353.00
|
LSE
|
16:25:04
|
|
6
|
2,353.00
|
LSE
|
16:25:04
|
|
7
|
2,353.00
|
LSE
|
16:25:04
|
|
7
|
2,353.00
|
LSE
|
16:25:04
|
|
175
|
2,353.00
|
LSE
|
16:25:04
|
|
5
|
2,353.00
|
LSE
|
16:25:05
|
|
3
|
2,353.00
|
LSE
|
16:26:36
|
|
4
|
2,353.00
|
LSE
|
16:26:36
|
|
5
|
2,353.00
|
LSE
|
16:26:36
|
|
332
|
2,353.00
|
LSE
|
16:26:36
|
|
10
|
2,353.00
|
LSE
|
16:26:45
|
|
387
|
2,354.00
|
LSE
|
16:27:53
|
|
10
|
2,353.00
|
LSE
|
16:28:18
|
|
17
|
2,353.00
|
LSE
|
16:28:18
|
|
5
|
2,353.00
|
LSE
|
16:29:00
|
|
12
|
2,353.00
|
LSE
|
16:29:00
|
|
26
|
2,353.00
|
LSE
|
16:29:33
|
|
229
|
2,353.00
|
LSE
|
16:29:33
|
|
277
|
2,353.00
|
LSE
|
16:29:33
|
|
5
|
2,352.00
|
LSE
|
16:29:45
|
|
5
|
2,352.00
|
LSE
|
16:29:45
|
|
6
|
2,352.00
|
LSE
|
16:29:45
|
|
7
|
2,352.00
|
LSE
|
16:29:45
|
|
8
|
2,352.00
|
LSE
|
16:29:45
|
|
8
|
2,352.00
|
LSE
|
16:29:45
|
|
547
|
2,352.00
|
LSE
|
16:29:45
|