British American Tobacco p.l.c 6-K, filed May 22, 2024
British American Tobacco p.l.c. (BTI)
6-K
2024-05-22
For: 2024-05-22
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on May 22, 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 22, 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 22, 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 22, 2024
Exhibit 1
British American Tobacco p.l.c.
22 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:
|
21 May 2024
|
|
Number of ordinary shares of 25 pence each purchased:
|
40,399
|
|
Highest price paid per share (pence):
|
2476.00p
|
|
Lowest price paid per share (pence):
|
2451.00p
|
|
Volume weighted average price paid per share (pence):
|
2467.3824p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,223,021,955 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 21 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
|
21/05/2024
|
40,399
|
2,467.3824
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/05/2024
|
0
|
0.0000
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/05/2024
|
0
|
0.0000
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share) |
Market
|
Time of transaction
|
|
3
|
2,463.00
|
LSE
|
08:00:07
|
|
3
|
2,463.00
|
LSE
|
08:00:07
|
|
3
|
2,463.00
|
LSE
|
08:00:07
|
|
3
|
2,463.00
|
LSE
|
08:00:07
|
|
8
|
2,459.00
|
LSE
|
08:00:07
|
|
18
|
2,461.00
|
LSE
|
08:00:07
|
|
168
|
2,461.00
|
LSE
|
08:00:07
|
|
2
|
2,452.00
|
LSE
|
08:00:57
|
|
137
|
2,453.00
|
LSE
|
08:00:57
|
|
2
|
2,452.00
|
LSE
|
08:01:04
|
|
3
|
2,452.00
|
LSE
|
08:01:04
|
|
3
|
2,452.00
|
LSE
|
08:01:04
|
|
3
|
2,452.00
|
LSE
|
08:01:04
|
|
146
|
2,456.00
|
LSE
|
08:02:04
|
|
2
|
2,455.00
|
LSE
|
08:02:05
|
|
3
|
2,455.00
|
LSE
|
08:02:05
|
|
141
|
2,455.00
|
LSE
|
08:02:05
|
|
10
|
2,451.00
|
LSE
|
08:02:23
|
|
2
|
2,454.00
|
LSE
|
08:03:53
|
|
3
|
2,454.00
|
LSE
|
08:03:53
|
|
3
|
2,454.00
|
LSE
|
08:03:53
|
|
170
|
2,457.00
|
LSE
|
08:05:07
|
|
3
|
2,455.00
|
LSE
|
08:05:22
|
|
2
|
2,456.00
|
LSE
|
08:09:40
|
|
3
|
2,456.00
|
LSE
|
08:09:40
|
|
215
|
2,456.00
|
LSE
|
08:09:40
|
|
3
|
2,455.00
|
LSE
|
08:10:27
|
|
3
|
2,454.00
|
LSE
|
08:12:25
|
|
2
|
2,456.00
|
LSE
|
08:14:30
|
|
145
|
2,456.00
|
LSE
|
08:14:30
|
|
33
|
2,459.00
|
LSE
|
08:18:33
|
|
63
|
2,459.00
|
LSE
|
08:18:33
|
|
3
|
2,458.00
|
LSE
|
08:19:27
|
|
2
|
2,458.00
|
LSE
|
08:20:36
|
|
3
|
2,458.00
|
LSE
|
08:20:36
|
|
96
|
2,458.00
|
LSE
|
08:20:36
|
|
106
|
2,454.00
|
LSE
|
08:21:45
|
|
2
|
2,453.00
|
LSE
|
08:22:28
|
|
2
|
2,453.00
|
LSE
|
08:22:39
|
|
2
|
2,453.00
|
LSE
|
08:23:34
|
|
2
|
2,458.00
|
LSE
|
08:26:34
|
|
2
|
2,458.00
|
LSE
|
08:26:34
|
|
170
|
2,458.00
|
LSE
|
08:26:34
|
|
3
|
2,458.00
|
LSE
|
08:29:02
|
|
57
|
2,458.00
|
LSE
|
08:29:02
|
|
2
|
2,458.00
|
LSE
|
08:29:21
|
|
3
|
2,458.00
|
LSE
|
08:29:21
|
|
180
|
2,458.00
|
LSE
|
08:30:04
|
|
4
|
2,459.00
|
LSE
|
08:30:39
|
|
2
|
2,458.00
|
LSE
|
08:31:04
|
|
2
|
2,458.00
|
LSE
|
08:31:08
|
|
108
|
2,458.00
|
LSE
|
08:32:05
|
|
3
|
2,457.00
|
LSE
|
08:32:11
|
|
3
|
2,455.00
|
LSE
|
08:32:41
|
|
3
|
2,455.00
|
LSE
|
08:32:41
|
|
2
|
2,456.00
|
LSE
|
08:33:00
|
|
3
|
2,456.00
|
LSE
|
08:33:00
|
|
197
|
2,456.00
|
LSE
|
08:33:00
|
|
3
|
2,459.00
|
LSE
|
08:37:08
|
|
3
|
2,459.00
|
LSE
|
08:37:19
|
|
2
|
2,460.00
|
LSE
|
08:37:35
|
|
2
|
2,459.00
|
LSE
|
08:39:05
|
|
203
|
2,459.00
|
LSE
|
08:39:05
|
|
2
|
2,458.00
|
LSE
|
08:43:22
|
|
171
|
2,458.00
|
LSE
|
08:43:22
|
|
2
|
2,458.00
|
LSE
|
08:47:26
|
|
3
|
2,459.00
|
LSE
|
08:48:16
|
|
146
|
2,459.00
|
LSE
|
08:48:16
|
|
3
|
2,460.00
|
LSE
|
08:51:18
|
|
3
|
2,460.00
|
LSE
|
08:51:18
|
|
3
|
2,460.00
|
LSE
|
08:51:18
|
|
133
|
2,460.00
|
LSE
|
08:51:18
|
|
56
|
2,460.00
|
LSE
|
08:53:33
|
|
2
|
2,460.00
|
LSE
|
08:54:15
|
|
3
|
2,460.00
|
LSE
|
08:54:15
|
|
3
|
2,460.00
|
LSE
|
08:54:54
|
|
3
|
2,460.00
|
LSE
|
08:54:54
|
|
221
|
2,460.00
|
LSE
|
08:54:54
|
|
2
|
2,459.00
|
LSE
|
08:55:02
|
|
107
|
2,461.00
|
LSE
|
08:55:26
|
|
2
|
2,460.00
|
LSE
|
08:57:52
|
|
2
|
2,461.00
|
LSE
|
08:58:28
|
|
2
|
2,461.00
|
LSE
|
08:58:43
|
|
2
|
2,461.00
|
LSE
|
09:00:41
|
|
113
|
2,461.00
|
LSE
|
09:00:41
|
|
136
|
2,462.00
|
LSE
|
09:01:48
|
|
3
|
2,463.00
|
LSE
|
09:03:14
|
|
3
|
2,463.00
|
LSE
|
09:03:14
|
|
109
|
2,463.00
|
LSE
|
09:03:30
|
|
3
|
2,464.00
|
LSE
|
09:05:08
|
|
97
|
2,464.00
|
LSE
|
09:05:34
|
|
2
|
2,463.00
|
LSE
|
09:06:02
|
|
2
|
2,462.00
|
LSE
|
09:07:27
|
|
3
|
2,462.00
|
LSE
|
09:07:36
|
|
69
|
2,462.00
|
LSE
|
09:07:36
|
|
116
|
2,462.00
|
LSE
|
09:07:36
|
|
2
|
2,461.00
|
LSE
|
09:08:28
|
|
2
|
2,460.00
|
LSE
|
09:11:01
|
|
2
|
2,460.00
|
LSE
|
09:11:01
|
|
3
|
2,457.00
|
LSE
|
09:11:01
|
|
3
|
2,457.00
|
LSE
|
09:11:01
|
|
6
|
2,459.00
|
LSE
|
09:11:01
|
|
59
|
2,458.00
|
LSE
|
09:13:02
|
|
63
|
2,458.00
|
LSE
|
09:13:02
|
|
2
|
2,458.00
|
LSE
|
09:13:53
|
|
3
|
2,458.00
|
LSE
|
09:13:53
|
|
3
|
2,458.00
|
LSE
|
09:13:53
|
|
13
|
2,458.00
|
LSE
|
09:13:53
|
|
86
|
2,458.00
|
LSE
|
09:13:53
|
|
79
|
2,458.00
|
LSE
|
09:16:09
|
|
69
|
2,458.00
|
LSE
|
09:16:40
|
|
2
|
2,458.00
|
LSE
|
09:16:46
|
|
2
|
2,458.00
|
LSE
|
09:16:46
|
|
3
|
2,456.00
|
LSE
|
09:16:55
|
|
2
|
2,459.00
|
LSE
|
09:18:41
|
|
57
|
2,459.00
|
LSE
|
09:18:41
|
|
155
|
2,459.00
|
LSE
|
09:18:41
|
|
3
|
2,459.00
|
LSE
|
09:20:34
|
|
3
|
2,459.00
|
LSE
|
09:20:34
|
|
3
|
2,458.00
|
LSE
|
09:20:59
|
|
3
|
2,458.00
|
LSE
|
09:24:07
|
|
2
|
2,458.00
|
LSE
|
09:25:21
|
|
2
|
2,459.00
|
LSE
|
09:26:41
|
|
2
|
2,459.00
|
LSE
|
09:28:05
|
|
3
|
2,459.00
|
LSE
|
09:28:05
|
|
217
|
2,458.00
|
LSE
|
09:28:30
|
|
168
|
2,458.00
|
LSE
|
09:29:18
|
|
2
|
2,458.00
|
LSE
|
09:30:11
|
|
2
|
2,458.00
|
LSE
|
09:30:11
|
|
2
|
2,459.00
|
LSE
|
09:35:13
|
|
2
|
2,459.00
|
LSE
|
09:35:13
|
|
3
|
2,459.00
|
LSE
|
09:35:13
|
|
7
|
2,459.00
|
LSE
|
09:35:13
|
|
143
|
2,459.00
|
LSE
|
09:35:13
|
|
100
|
2,461.00
|
LSE
|
09:37:51
|
|
2
|
2,462.00
|
LSE
|
09:40:09
|
|
5
|
2,462.00
|
LSE
|
09:40:09
|
|
2
|
2,461.00
|
LSE
|
09:40:28
|
|
3
|
2,461.00
|
LSE
|
09:40:28
|
|
3
|
2,461.00
|
LSE
|
09:40:28
|
|
110
|
2,461.00
|
LSE
|
09:40:28
|
|
3
|
2,461.00
|
LSE
|
09:41:41
|
|
191
|
2,461.00
|
LSE
|
09:41:41
|
|
5
|
2,460.00
|
LSE
|
09:43:49
|
|
105
|
2,460.00
|
LSE
|
09:43:49
|
|
2
|
2,460.00
|
LSE
|
09:43:51
|
|
3
|
2,460.00
|
LSE
|
09:43:51
|
|
3
|
2,462.00
|
LSE
|
09:50:04
|
|
155
|
2,462.00
|
LSE
|
09:50:04
|
|
3
|
2,463.00
|
LSE
|
09:56:29
|
|
3
|
2,463.00
|
LSE
|
09:56:29
|
|
3
|
2,463.00
|
LSE
|
09:56:29
|
|
3
|
2,463.00
|
LSE
|
09:56:29
|
|
173
|
2,464.00
|
LSE
|
09:59:34
|
|
3
|
2,466.00
|
LSE
|
10:00:47
|
|
3
|
2,466.00
|
LSE
|
10:00:47
|
|
114
|
2,466.00
|
LSE
|
10:00:47
|
|
2
|
2,465.00
|
LSE
|
10:05:23
|
|
3
|
2,465.00
|
LSE
|
10:05:23
|
|
118
|
2,465.00
|
LSE
|
10:05:23
|
|
2
|
2,464.00
|
LSE
|
10:12:22
|
|
2
|
2,464.00
|
LSE
|
10:12:22
|
|
3
|
2,464.00
|
LSE
|
10:12:22
|
|
130
|
2,464.00
|
LSE
|
10:12:22
|
|
5
|
2,466.00
|
LSE
|
10:16:04
|
|
139
|
2,466.00
|
LSE
|
10:16:04
|
|
3
|
2,466.00
|
LSE
|
10:17:00
|
|
3
|
2,466.00
|
LSE
|
10:17:00
|
|
3
|
2,466.00
|
LSE
|
10:17:00
|
|
64
|
2,466.00
|
LSE
|
10:17:00
|
|
70
|
2,466.00
|
LSE
|
10:17:00
|
|
134
|
2,466.00
|
LSE
|
10:17:25
|
|
2
|
2,465.00
|
LSE
|
10:22:04
|
|
2
|
2,465.00
|
LSE
|
10:22:04
|
|
101
|
2,465.00
|
LSE
|
10:22:04
|
|
2
|
2,464.00
|
LSE
|
10:26:24
|
|
2
|
2,464.00
|
LSE
|
10:26:24
|
|
2
|
2,464.00
|
LSE
|
10:26:24
|
|
44
|
2,464.00
|
LSE
|
10:26:24
|
|
68
|
2,464.00
|
LSE
|
10:26:24
|
|
5
|
2,465.00
|
LSE
|
10:26:43
|
|
2
|
2,465.00
|
LSE
|
10:29:14
|
|
3
|
2,465.00
|
LSE
|
10:29:14
|
|
111
|
2,464.00
|
LSE
|
10:30:02
|
|
2
|
2,464.00
|
LSE
|
10:36:00
|
|
137
|
2,464.00
|
LSE
|
10:36:00
|
|
2
|
2,463.00
|
LSE
|
10:38:50
|
|
2
|
2,463.00
|
LSE
|
10:38:50
|
|
2
|
2,463.00
|
LSE
|
10:38:50
|
|
3
|
2,463.00
|
LSE
|
10:38:50
|
|
121
|
2,463.00
|
LSE
|
10:38:50
|
|
103
|
2,463.00
|
LSE
|
10:39:16
|
|
2
|
2,463.00
|
LSE
|
10:39:35
|
|
2
|
2,463.00
|
LSE
|
10:39:35
|
|
2
|
2,464.00
|
LSE
|
10:52:25
|
|
2
|
2,464.00
|
LSE
|
10:52:25
|
|
3
|
2,464.00
|
LSE
|
10:52:25
|
|
5
|
2,464.00
|
LSE
|
10:52:25
|
|
116
|
2,464.00
|
LSE
|
10:52:25
|
|
3
|
2,464.00
|
LSE
|
10:52:34
|
|
3
|
2,464.00
|
LSE
|
10:52:34
|
|
3
|
2,464.00
|
LSE
|
10:52:34
|
|
147
|
2,464.00
|
LSE
|
10:52:34
|
|
2
|
2,463.00
|
LSE
|
10:53:35
|
|
2
|
2,463.00
|
LSE
|
10:55:36
|
|
251
|
2,463.00
|
LSE
|
10:55:36
|
|
3
|
2,463.00
|
LSE
|
10:55:52
|
|
30
|
2,463.00
|
LSE
|
10:56:37
|
|
107
|
2,463.00
|
LSE
|
10:56:37
|
|
3
|
2,466.00
|
LSE
|
11:08:04
|
|
3
|
2,466.00
|
LSE
|
11:08:04
|
|
4
|
2,466.00
|
LSE
|
11:08:04
|
|
4
|
2,466.00
|
LSE
|
11:08:04
|
|
3
|
2,465.00
|
LSE
|
11:12:40
|
|
3
|
2,465.00
|
LSE
|
11:12:40
|
|
3
|
2,465.00
|
LSE
|
11:12:40
|
|
3
|
2,465.00
|
LSE
|
11:12:40
|
|
4
|
2,465.00
|
LSE
|
11:12:40
|
|
151
|
2,465.00
|
LSE
|
11:12:40
|
|
4
|
2,464.00
|
LSE
|
11:19:15
|
|
144
|
2,464.00
|
LSE
|
11:19:15
|
|
2
|
2,465.00
|
LSE
|
11:26:31
|
|
2
|
2,465.00
|
LSE
|
11:27:15
|
|
3
|
2,465.00
|
LSE
|
11:27:15
|
|
4
|
2,464.00
|
LSE
|
11:31:37
|
|
27
|
2,464.00
|
LSE
|
11:31:37
|
|
2
|
2,464.00
|
LSE
|
11:32:59
|
|
182
|
2,464.00
|
LSE
|
11:32:59
|
|
2
|
2,465.00
|
LSE
|
11:50:04
|
|
2
|
2,465.00
|
LSE
|
11:50:04
|
|
2
|
2,464.00
|
LSE
|
11:53:04
|
|
3
|
2,464.00
|
LSE
|
11:53:04
|
|
3
|
2,464.00
|
LSE
|
11:53:04
|
|
3
|
2,464.00
|
LSE
|
11:53:04
|
|
5
|
2,464.00
|
LSE
|
11:53:04
|
|
61
|
2,464.00
|
LSE
|
11:53:04
|
|
166
|
2,464.00
|
LSE
|
11:53:04
|
|
2
|
2,464.00
|
LSE
|
11:53:10
|
|
3
|
2,464.00
|
LSE
|
11:53:10
|
|
4
|
2,464.00
|
LSE
|
11:53:10
|
|
4
|
2,464.00
|
LSE
|
11:53:10
|
|
5
|
2,464.00
|
LSE
|
11:53:10
|
|
2
|
2,464.00
|
LSE
|
11:54:02
|
|
3
|
2,464.00
|
LSE
|
11:55:00
|
|
424
|
2,463.00
|
LSE
|
11:56:45
|
|
2
|
2,463.00
|
LSE
|
12:00:00
|
|
2
|
2,463.00
|
LSE
|
12:00:00
|
|
2
|
2,463.00
|
LSE
|
12:00:00
|
|
3
|
2,463.00
|
LSE
|
12:00:00
|
|
2
|
2,463.00
|
LSE
|
12:00:32
|
|
2
|
2,463.00
|
LSE
|
12:01:06
|
|
3
|
2,463.00
|
LSE
|
12:01:06
|
|
5
|
2,462.00
|
LSE
|
12:01:53
|
|
2
|
2,463.00
|
LSE
|
12:03:30
|
|
2
|
2,463.00
|
LSE
|
12:06:32
|
|
433
|
2,463.00
|
LSE
|
12:06:32
|
|
2
|
2,463.00
|
LSE
|
12:12:39
|
|
3
|
2,463.00
|
LSE
|
12:12:39
|
|
3
|
2,463.00
|
LSE
|
12:12:39
|
|
4
|
2,463.00
|
LSE
|
12:12:39
|
|
2
|
2,462.00
|
LSE
|
12:13:29
|
|
3
|
2,462.00
|
LSE
|
12:13:29
|
|
370
|
2,462.00
|
LSE
|
12:13:29
|
|
166
|
2,461.00
|
LSE
|
12:13:31
|
|
2
|
2,462.00
|
LSE
|
12:14:41
|
|
4
|
2,462.00
|
LSE
|
12:14:41
|
|
3
|
2,462.00
|
LSE
|
12:16:40
|
|
4
|
2,461.00
|
LSE
|
12:16:42
|
|
239
|
2,461.00
|
LSE
|
12:19:03
|
|
4
|
2,459.00
|
LSE
|
12:19:20
|
|
5
|
2,460.00
|
LSE
|
12:19:20
|
|
158
|
2,459.00
|
LSE
|
12:19:20
|
|
178
|
2,460.00
|
LSE
|
12:19:20
|
|
161
|
2,460.00
|
LSE
|
12:21:56
|
|
2
|
2,461.00
|
LSE
|
12:24:11
|
|
4
|
2,461.00
|
LSE
|
12:24:11
|
|
207
|
2,465.00
|
LSE
|
12:26:09
|
|
2
|
2,464.00
|
LSE
|
12:26:10
|
|
2
|
2,464.00
|
LSE
|
12:26:10
|
|
2
|
2,464.00
|
LSE
|
12:26:10
|
|
3
|
2,464.00
|
LSE
|
12:26:10
|
|
2
|
2,464.00
|
LSE
|
12:26:12
|
|
2
|
2,464.00
|
LSE
|
12:26:12
|
|
2
|
2,464.00
|
LSE
|
12:26:12
|
|
2
|
2,463.00
|
LSE
|
12:26:22
|
|
2
|
2,463.00
|
LSE
|
12:26:22
|
|
128
|
2,463.00
|
LSE
|
12:26:22
|
|
2
|
2,463.00
|
LSE
|
12:26:30
|
|
3
|
2,463.00
|
LSE
|
12:26:30
|
|
3
|
2,463.00
|
LSE
|
12:26:30
|
|
108
|
2,463.00
|
LSE
|
12:26:30
|
|
49
|
2,463.00
|
LSE
|
12:27:13
|
|
30
|
2,463.00
|
LSE
|
12:27:33
|
|
79
|
2,463.00
|
LSE
|
12:27:33
|
|
2
|
2,463.00
|
LSE
|
12:29:31
|
|
3
|
2,463.00
|
LSE
|
12:29:31
|
|
3
|
2,463.00
|
LSE
|
12:29:31
|
|
157
|
2,463.00
|
LSE
|
12:29:31
|
|
5
|
2,463.00
|
LSE
|
12:29:37
|
|
3
|
2,463.00
|
LSE
|
12:29:40
|
|
139
|
2,463.00
|
LSE
|
12:30:50
|
|
119
|
2,463.00
|
LSE
|
12:31:31
|
|
3
|
2,463.00
|
LSE
|
12:33:04
|
|
14
|
2,463.00
|
LSE
|
12:34:59
|
|
82
|
2,463.00
|
LSE
|
12:34:59
|
|
3
|
2,463.00
|
LSE
|
12:35:46
|
|
3
|
2,463.00
|
LSE
|
12:36:01
|
|
129
|
2,463.00
|
LSE
|
12:36:03
|
|
3
|
2,463.00
|
LSE
|
12:37:40
|
|
96
|
2,463.00
|
LSE
|
12:39:56
|
|
2
|
2,463.00
|
LSE
|
12:41:54
|
|
154
|
2,463.00
|
LSE
|
12:42:20
|
|
2
|
2,463.00
|
LSE
|
12:42:30
|
|
3
|
2,463.00
|
LSE
|
12:42:30
|
|
5
|
2,463.00
|
LSE
|
12:42:30
|
|
2
|
2,462.00
|
LSE
|
12:42:33
|
|
3
|
2,461.00
|
LSE
|
12:42:33
|
|
4
|
2,458.00
|
LSE
|
12:42:51
|
|
2
|
2,459.00
|
LSE
|
12:43:34
|
|
2
|
2,458.00
|
LSE
|
12:44:03
|
|
118
|
2,458.00
|
LSE
|
12:44:03
|
|
2
|
2,463.00
|
LSE
|
12:44:07
|
|
2
|
2,463.00
|
LSE
|
12:44:07
|
|
200
|
2,463.00
|
LSE
|
12:44:07
|
|
2
|
2,463.00
|
LSE
|
12:44:08
|
|
3
|
2,463.00
|
LSE
|
12:44:15
|
|
4
|
2,463.00
|
LSE
|
12:44:15
|
|
4
|
2,463.00
|
LSE
|
12:44:15
|
|
4
|
2,463.00
|
LSE
|
12:44:15
|
|
114
|
2,463.00
|
LSE
|
12:45:35
|
|
2
|
2,462.00
|
LSE
|
12:45:36
|
|
2
|
2,462.00
|
LSE
|
12:48:07
|
|
96
|
2,463.00
|
LSE
|
12:50:04
|
|
120
|
2,466.00
|
LSE
|
12:50:50
|
|
3
|
2,465.00
|
LSE
|
12:51:02
|
|
2
|
2,464.00
|
LSE
|
12:51:14
|
|
2
|
2,465.00
|
LSE
|
13:20:07
|
|
2
|
2,465.00
|
LSE
|
13:20:07
|
|
3
|
2,465.00
|
LSE
|
13:20:07
|
|
3
|
2,465.00
|
LSE
|
13:20:07
|
|
204
|
2,465.00
|
LSE
|
13:20:07
|
|
99
|
2,465.00
|
LSE
|
13:20:57
|
|
97
|
2,465.00
|
LSE
|
13:29:39
|
|
3
|
2,465.00
|
LSE
|
13:30:05
|
|
2
|
2,465.00
|
LSE
|
13:32:06
|
|
2
|
2,465.00
|
LSE
|
13:32:06
|
|
2
|
2,465.00
|
LSE
|
13:32:06
|
|
112
|
2,465.00
|
LSE
|
13:32:06
|
|
112
|
2,465.00
|
LSE
|
13:32:13
|
|
2
|
2,465.00
|
LSE
|
13:34:14
|
|
37
|
2,465.00
|
LSE
|
13:36:50
|
|
3
|
2,465.00
|
LSE
|
13:37:05
|
|
2
|
2,465.00
|
LSE
|
13:37:31
|
|
3
|
2,465.00
|
LSE
|
13:37:31
|
|
4
|
2,465.00
|
LSE
|
13:37:52
|
|
37
|
2,465.00
|
LSE
|
13:37:58
|
|
133
|
2,465.00
|
LSE
|
13:37:58
|
|
3
|
2,465.00
|
LSE
|
13:37:59
|
|
3
|
2,465.00
|
LSE
|
13:37:59
|
|
139
|
2,465.00
|
LSE
|
13:38:00
|
|
3
|
2,465.00
|
LSE
|
13:42:17
|
|
2
|
2,465.00
|
LSE
|
13:46:02
|
|
2
|
2,465.00
|
LSE
|
13:46:02
|
|
3
|
2,465.00
|
LSE
|
13:46:02
|
|
5
|
2,465.00
|
LSE
|
13:46:02
|
|
135
|
2,465.00
|
LSE
|
13:46:02
|
|
2
|
2,465.00
|
LSE
|
13:46:06
|
|
3
|
2,465.00
|
LSE
|
13:46:06
|
|
29
|
2,465.00
|
LSE
|
13:47:05
|
|
110
|
2,465.00
|
LSE
|
13:47:09
|
|
205
|
2,466.00
|
LSE
|
13:49:04
|
|
2
|
2,465.00
|
LSE
|
13:54:14
|
|
2
|
2,465.00
|
LSE
|
13:54:14
|
|
3
|
2,465.00
|
LSE
|
13:54:14
|
|
3
|
2,465.00
|
LSE
|
13:54:14
|
|
209
|
2,465.00
|
LSE
|
13:54:14
|
|
2
|
2,465.00
|
LSE
|
13:55:34
|
|
3
|
2,465.00
|
LSE
|
13:55:34
|
|
105
|
2,465.00
|
LSE
|
13:56:18
|
|
3
|
2,465.00
|
LSE
|
13:57:05
|
|
5
|
2,465.00
|
LSE
|
13:57:05
|
|
3
|
2,465.00
|
LSE
|
13:58:05
|
|
166
|
2,465.00
|
LSE
|
13:58:05
|
|
2
|
2,465.00
|
LSE
|
13:58:55
|
|
2
|
2,465.00
|
LSE
|
13:59:49
|
|
102
|
2,465.00
|
LSE
|
14:00:08
|
|
2
|
2,465.00
|
LSE
|
14:01:14
|
|
2
|
2,465.00
|
LSE
|
14:03:16
|
|
5
|
2,465.00
|
LSE
|
14:03:16
|
|
19
|
2,465.00
|
LSE
|
14:03:16
|
|
2
|
2,465.00
|
LSE
|
14:03:41
|
|
3
|
2,465.00
|
LSE
|
14:03:41
|
|
88
|
2,465.00
|
LSE
|
14:03:41
|
|
2
|
2,466.00
|
LSE
|
14:06:14
|
|
135
|
2,466.00
|
LSE
|
14:06:14
|
|
2
|
2,466.00
|
LSE
|
14:08:36
|
|
3
|
2,466.00
|
LSE
|
14:11:20
|
|
125
|
2,466.00
|
LSE
|
14:11:20
|
|
4
|
2,466.00
|
LSE
|
14:11:53
|
|
17
|
2,466.00
|
LSE
|
14:11:53
|
|
56
|
2,466.00
|
LSE
|
14:11:54
|
|
24
|
2,466.00
|
LSE
|
14:11:56
|
|
30
|
2,466.00
|
LSE
|
14:11:56
|
|
2
|
2,466.00
|
LSE
|
14:12:56
|
|
3
|
2,466.00
|
LSE
|
14:12:56
|
|
2
|
2,467.00
|
LSE
|
14:13:47
|
|
2
|
2,467.00
|
LSE
|
14:13:47
|
|
87
|
2,466.00
|
LSE
|
14:14:10
|
|
41
|
2,466.00
|
LSE
|
14:15:42
|
|
2
|
2,467.00
|
LSE
|
14:20:05
|
|
4
|
2,467.00
|
LSE
|
14:22:01
|
|
147
|
2,467.00
|
LSE
|
14:22:01
|
|
2
|
2,468.00
|
LSE
|
14:26:05
|
|
2
|
2,468.00
|
LSE
|
14:26:05
|
|
3
|
2,468.00
|
LSE
|
14:26:05
|
|
4
|
2,468.00
|
LSE
|
14:26:05
|
|
6
|
2,468.00
|
LSE
|
14:26:05
|
|
107
|
2,468.00
|
LSE
|
14:26:05
|
|
187
|
2,468.00
|
LSE
|
14:26:05
|
|
2
|
2,472.00
|
LSE
|
14:27:40
|
|
2
|
2,472.00
|
LSE
|
14:27:40
|
|
4
|
2,472.00
|
LSE
|
14:27:40
|
|
6
|
2,472.00
|
LSE
|
14:27:40
|
|
382
|
2,472.00
|
LSE
|
14:27:40
|
|
3
|
2,471.00
|
LSE
|
14:28:05
|
|
4
|
2,471.00
|
LSE
|
14:29:05
|
|
2
|
2,470.00
|
LSE
|
14:29:59
|
|
2
|
2,470.00
|
LSE
|
14:29:59
|
|
2
|
2,470.00
|
LSE
|
14:29:59
|
|
4
|
2,470.00
|
LSE
|
14:29:59
|
|
178
|
2,470.00
|
LSE
|
14:29:59
|
|
2
|
2,469.00
|
LSE
|
14:30:00
|
|
2
|
2,469.00
|
LSE
|
14:30:00
|
|
4
|
2,469.00
|
LSE
|
14:30:00
|
|
179
|
2,469.00
|
LSE
|
14:30:00
|
|
2
|
2,468.00
|
LSE
|
14:30:05
|
|
5
|
2,468.00
|
LSE
|
14:30:05
|
|
195
|
2,468.00
|
LSE
|
14:30:05
|
|
2
|
2,468.00
|
LSE
|
14:30:33
|
|
2
|
2,468.00
|
LSE
|
14:30:33
|
|
2
|
2,468.00
|
LSE
|
14:30:33
|
|
3
|
2,468.00
|
LSE
|
14:30:33
|
|
198
|
2,468.00
|
LSE
|
14:30:33
|
|
2
|
2,467.00
|
LSE
|
14:30:39
|
|
136
|
2,467.00
|
LSE
|
14:30:39
|
|
2
|
2,466.00
|
LSE
|
14:31:08
|
|
2
|
2,466.00
|
LSE
|
14:31:08
|
|
3
|
2,466.00
|
LSE
|
14:31:08
|
|
4
|
2,466.00
|
LSE
|
14:31:08
|
|
97
|
2,466.00
|
LSE
|
14:31:08
|
|
3
|
2,466.00
|
LSE
|
14:31:09
|
|
2
|
2,466.00
|
LSE
|
14:31:13
|
|
2
|
2,465.00
|
LSE
|
14:31:27
|
|
3
|
2,465.00
|
LSE
|
14:31:27
|
|
149
|
2,465.00
|
LSE
|
14:31:27
|
|
2
|
2,465.00
|
LSE
|
14:31:28
|
|
107
|
2,465.00
|
LSE
|
14:31:42
|
|
2
|
2,467.00
|
LSE
|
14:32:00
|
|
3
|
2,466.00
|
LSE
|
14:32:05
|
|
108
|
2,466.00
|
LSE
|
14:32:05
|
|
2
|
2,467.00
|
LSE
|
14:32:54
|
|
3
|
2,466.00
|
LSE
|
14:32:58
|
|
4
|
2,467.00
|
LSE
|
14:32:58
|
|
101
|
2,466.00
|
LSE
|
14:32:58
|
|
2
|
2,466.00
|
LSE
|
14:33:39
|
|
97
|
2,466.00
|
LSE
|
14:33:39
|
|
2
|
2,466.00
|
LSE
|
14:34:43
|
|
2
|
2,466.00
|
LSE
|
14:34:43
|
|
2
|
2,466.00
|
LSE
|
14:34:43
|
|
3
|
2,466.00
|
LSE
|
14:34:43
|
|
78
|
2,466.00
|
LSE
|
14:34:43
|
|
36
|
2,466.00
|
LSE
|
14:34:44
|
|
2
|
2,465.00
|
LSE
|
14:35:09
|
|
3
|
2,465.00
|
LSE
|
14:35:09
|
|
195
|
2,465.00
|
LSE
|
14:35:09
|
|
2
|
2,465.00
|
LSE
|
14:35:19
|
|
132
|
2,465.00
|
LSE
|
14:35:24
|
|
2
|
2,465.00
|
LSE
|
14:35:38
|
|
2
|
2,466.00
|
LSE
|
14:37:13
|
|
3
|
2,466.00
|
LSE
|
14:37:13
|
|
3
|
2,466.00
|
LSE
|
14:37:13
|
|
3
|
2,466.00
|
LSE
|
14:37:13
|
|
5
|
2,466.00
|
LSE
|
14:37:13
|
|
196
|
2,466.00
|
LSE
|
14:37:13
|
|
2
|
2,466.00
|
LSE
|
14:37:28
|
|
4
|
2,466.00
|
LSE
|
14:37:28
|
|
137
|
2,466.00
|
LSE
|
14:37:28
|
|
3
|
2,467.00
|
LSE
|
14:38:35
|
|
4
|
2,467.00
|
LSE
|
14:38:35
|
|
2
|
2,469.00
|
LSE
|
14:40:38
|
|
244
|
2,469.00
|
LSE
|
14:40:38
|
|
2
|
2,468.00
|
LSE
|
14:40:49
|
|
3
|
2,468.00
|
LSE
|
14:40:49
|
|
3
|
2,468.00
|
LSE
|
14:40:49
|
|
4
|
2,468.00
|
LSE
|
14:40:49
|
|
2
|
2,472.00
|
LSE
|
14:46:15
|
|
4
|
2,472.00
|
LSE
|
14:46:15
|
|
5
|
2,472.00
|
LSE
|
14:46:15
|
|
444
|
2,472.00
|
LSE
|
14:46:15
|
|
2
|
2,472.00
|
LSE
|
14:46:43
|
|
2
|
2,472.00
|
LSE
|
14:46:43
|
|
4
|
2,472.00
|
LSE
|
14:46:43
|
|
319
|
2,472.00
|
LSE
|
14:46:43
|
|
2
|
2,472.00
|
LSE
|
14:47:05
|
|
4
|
2,472.00
|
LSE
|
14:47:05
|
|
230
|
2,472.00
|
LSE
|
14:47:05
|
|
4
|
2,473.00
|
LSE
|
14:49:19
|
|
5
|
2,473.00
|
LSE
|
14:49:19
|
|
5
|
2,473.00
|
LSE
|
14:49:19
|
|
62
|
2,473.00
|
LSE
|
14:49:19
|
|
162
|
2,473.00
|
LSE
|
14:49:19
|
|
2
|
2,472.00
|
LSE
|
14:49:50
|
|
3
|
2,471.00
|
LSE
|
14:49:50
|
|
3
|
2,471.00
|
LSE
|
14:49:50
|
|
3
|
2,472.00
|
LSE
|
14:49:50
|
|
155
|
2,472.00
|
LSE
|
14:49:50
|
|
122
|
2,471.00
|
LSE
|
14:50:02
|
|
2
|
2,471.00
|
LSE
|
14:50:59
|
|
3
|
2,471.00
|
LSE
|
14:51:02
|
|
3
|
2,471.00
|
LSE
|
14:51:02
|
|
3
|
2,471.00
|
LSE
|
14:51:02
|
|
165
|
2,471.00
|
LSE
|
14:51:02
|
|
3
|
2,470.00
|
LSE
|
14:51:10
|
|
158
|
2,470.00
|
LSE
|
14:51:10
|
|
2
|
2,470.00
|
LSE
|
14:52:05
|
|
2
|
2,470.00
|
LSE
|
14:52:05
|
|
8
|
2,470.00
|
LSE
|
14:52:05
|
|
166
|
2,470.00
|
LSE
|
14:52:05
|
|
2
|
2,469.00
|
LSE
|
14:52:48
|
|
2
|
2,469.00
|
LSE
|
14:52:48
|
|
3
|
2,469.00
|
LSE
|
14:52:48
|
|
110
|
2,469.00
|
LSE
|
14:52:48
|
|
2
|
2,469.00
|
LSE
|
14:53:04
|
|
30
|
2,469.00
|
LSE
|
14:53:04
|
|
66
|
2,469.00
|
LSE
|
14:53:04
|
|
4
|
2,469.00
|
LSE
|
14:54:33
|
|
96
|
2,469.00
|
LSE
|
14:54:33
|
|
2
|
2,469.00
|
LSE
|
14:54:35
|
|
2
|
2,469.00
|
LSE
|
14:54:35
|
|
3
|
2,470.00
|
LSE
|
14:56:48
|
|
3
|
2,470.00
|
LSE
|
14:56:48
|
|
4
|
2,470.00
|
LSE
|
14:56:48
|
|
26
|
2,470.00
|
LSE
|
14:56:48
|
|
5
|
2,470.00
|
LSE
|
14:56:55
|
|
139
|
2,470.00
|
LSE
|
14:56:55
|
|
3
|
2,470.00
|
LSE
|
14:58:13
|
|
3
|
2,470.00
|
LSE
|
14:58:13
|
|
4
|
2,470.00
|
LSE
|
14:58:13
|
|
5
|
2,470.00
|
LSE
|
14:58:13
|
|
21
|
2,470.00
|
LSE
|
14:58:13
|
|
153
|
2,470.00
|
LSE
|
14:58:13
|
|
2
|
2,470.00
|
LSE
|
14:58:44
|
|
3
|
2,470.00
|
LSE
|
14:58:44
|
|
4
|
2,470.00
|
LSE
|
14:58:44
|
|
2
|
2,470.00
|
LSE
|
14:59:11
|
|
2
|
2,470.00
|
LSE
|
14:59:11
|
|
2
|
2,470.00
|
LSE
|
14:59:18
|
|
2
|
2,470.00
|
LSE
|
14:59:33
|
|
3
|
2,470.00
|
LSE
|
14:59:33
|
|
2
|
2,471.00
|
LSE
|
15:01:20
|
|
2
|
2,471.00
|
LSE
|
15:01:20
|
|
4
|
2,471.00
|
LSE
|
15:01:20
|
|
327
|
2,471.00
|
LSE
|
15:01:20
|
|
3
|
2,473.00
|
LSE
|
15:03:52
|
|
188
|
2,473.00
|
LSE
|
15:03:52
|
|
2
|
2,473.00
|
LSE
|
15:06:05
|
|
2
|
2,473.00
|
LSE
|
15:06:05
|
|
4
|
2,473.00
|
LSE
|
15:06:05
|
|
5
|
2,473.00
|
LSE
|
15:06:05
|
|
191
|
2,473.00
|
LSE
|
15:06:05
|
|
3
|
2,475.00
|
LSE
|
15:11:42
|
|
4
|
2,475.00
|
LSE
|
15:11:42
|
|
4
|
2,475.00
|
LSE
|
15:11:42
|
|
517
|
2,475.00
|
LSE
|
15:11:42
|
|
4
|
2,474.00
|
LSE
|
15:12:27
|
|
4
|
2,475.00
|
LSE
|
15:12:27
|
|
4
|
2,475.00
|
LSE
|
15:12:27
|
|
6
|
2,474.00
|
LSE
|
15:12:27
|
|
6
|
2,475.00
|
LSE
|
15:12:27
|
|
509
|
2,475.00
|
LSE
|
15:12:27
|
|
2
|
2,473.00
|
LSE
|
15:12:28
|
|
3
|
2,473.00
|
LSE
|
15:12:28
|
|
402
|
2,473.00
|
LSE
|
15:12:28
|
|
2
|
2,473.00
|
LSE
|
15:12:41
|
|
2
|
2,473.00
|
LSE
|
15:12:41
|
|
4
|
2,473.00
|
LSE
|
15:12:41
|
|
6
|
2,473.00
|
LSE
|
15:12:41
|
|
6
|
2,473.00
|
LSE
|
15:12:41
|
|
278
|
2,473.00
|
LSE
|
15:12:41
|
|
3
|
2,475.00
|
LSE
|
15:14:25
|
|
3
|
2,475.00
|
LSE
|
15:14:25
|
|
2
|
2,475.00
|
LSE
|
15:14:55
|
|
2
|
2,475.00
|
LSE
|
15:14:55
|
|
2
|
2,475.00
|
LSE
|
15:15:14
|
|
4
|
2,474.00
|
LSE
|
15:15:14
|
|
4
|
2,475.00
|
LSE
|
15:15:14
|
|
5
|
2,474.00
|
LSE
|
15:15:14
|
|
212
|
2,474.00
|
LSE
|
15:15:14
|
|
2
|
2,475.00
|
LSE
|
15:16:04
|
|
3
|
2,475.00
|
LSE
|
15:16:04
|
|
3
|
2,475.00
|
LSE
|
15:16:04
|
|
151
|
2,475.00
|
LSE
|
15:16:04
|
|
2
|
2,475.00
|
LSE
|
15:16:15
|
|
3
|
2,475.00
|
LSE
|
15:16:15
|
|
3
|
2,475.00
|
LSE
|
15:16:15
|
|
140
|
2,475.00
|
LSE
|
15:16:15
|
|
2
|
2,475.00
|
LSE
|
15:18:00
|
|
2
|
2,475.00
|
LSE
|
15:18:00
|
|
3
|
2,475.00
|
LSE
|
15:18:00
|
|
5
|
2,475.00
|
LSE
|
15:18:00
|
|
119
|
2,475.00
|
LSE
|
15:18:00
|
|
4
|
2,475.00
|
LSE
|
15:21:17
|
|
2
|
2,475.00
|
LSE
|
15:23:41
|
|
2
|
2,475.00
|
LSE
|
15:23:41
|
|
373
|
2,475.00
|
LSE
|
15:23:41
|
|
2
|
2,475.00
|
LSE
|
15:24:49
|
|
2
|
2,474.00
|
LSE
|
15:25:13
|
|
3
|
2,474.00
|
LSE
|
15:25:13
|
|
3
|
2,474.00
|
LSE
|
15:25:13
|
|
3
|
2,474.00
|
LSE
|
15:25:13
|
|
5
|
2,474.00
|
LSE
|
15:25:13
|
|
173
|
2,474.00
|
LSE
|
15:25:13
|
|
260
|
2,474.00
|
LSE
|
15:25:13
|
|
2
|
2,473.00
|
LSE
|
15:25:14
|
|
3
|
2,473.00
|
LSE
|
15:25:14
|
|
4
|
2,476.00
|
LSE
|
15:29:07
|
|
2
|
2,476.00
|
LSE
|
15:29:48
|
|
5
|
2,476.00
|
LSE
|
15:29:48
|
|
5
|
2,476.00
|
LSE
|
15:29:48
|
|
2
|
2,476.00
|
LSE
|
15:30:02
|
|
4
|
2,476.00
|
LSE
|
15:30:02
|
|
4
|
2,476.00
|
LSE
|
15:30:02
|
|
2
|
2,475.00
|
LSE
|
15:31:28
|
|
3
|
2,475.00
|
LSE
|
15:31:28
|
|
16
|
2,475.00
|
LSE
|
15:31:28
|
|
337
|
2,475.00
|
LSE
|
15:31:28
|
|
2
|
2,475.00
|
LSE
|
15:32:10
|
|
2
|
2,475.00
|
LSE
|
15:32:10
|
|
328
|
2,475.00
|
LSE
|
15:32:10
|
|
2
|
2,475.00
|
LSE
|
15:32:43
|
|
3
|
2,475.00
|
LSE
|
15:32:43
|
|
2
|
2,474.00
|
LSE
|
15:33:16
|
|
4
|
2,474.00
|
LSE
|
15:33:16
|
|
6
|
2,474.00
|
LSE
|
15:33:16
|
|
62
|
2,474.00
|
LSE
|
15:33:16
|
|
93
|
2,474.00
|
LSE
|
15:33:16
|
|
73
|
2,473.00
|
LSE
|
15:34:07
|
|
102
|
2,473.00
|
LSE
|
15:34:07
|
|
2
|
2,473.00
|
LSE
|
15:35:34
|
|
3
|
2,473.00
|
LSE
|
15:35:34
|
|
4
|
2,473.00
|
LSE
|
15:35:34
|
|
4
|
2,473.00
|
LSE
|
15:35:34
|
|
235
|
2,473.00
|
LSE
|
15:35:34
|
|
2
|
2,472.00
|
LSE
|
15:37:02
|
|
2
|
2,472.00
|
LSE
|
15:37:02
|
|
3
|
2,472.00
|
LSE
|
15:37:02
|
|
107
|
2,472.00
|
LSE
|
15:37:02
|
|
132
|
2,472.00
|
LSE
|
15:37:02
|
|
33
|
2,472.00
|
LSE
|
15:38:04
|
|
2
|
2,472.00
|
LSE
|
15:38:24
|
|
3
|
2,472.00
|
LSE
|
15:38:24
|
|
4
|
2,472.00
|
LSE
|
15:38:24
|
|
3
|
2,472.00
|
LSE
|
15:38:50
|
|
3
|
2,472.00
|
LSE
|
15:38:50
|
|
2
|
2,473.00
|
LSE
|
15:42:02
|
|
4
|
2,473.00
|
LSE
|
15:42:02
|
|
5
|
2,473.00
|
LSE
|
15:42:02
|
|
483
|
2,473.00
|
LSE
|
15:42:02
|
|
2
|
2,472.00
|
LSE
|
15:44:05
|
|
2
|
2,472.00
|
LSE
|
15:44:05
|
|
6
|
2,472.00
|
LSE
|
15:44:05
|
|
119
|
2,472.00
|
LSE
|
15:44:05
|
|
3
|
2,472.00
|
LSE
|
15:45:09
|
|
3
|
2,472.00
|
LSE
|
15:45:09
|
|
4
|
2,472.00
|
LSE
|
15:45:09
|
|
2
|
2,472.00
|
LSE
|
15:46:22
|
|
2
|
2,472.00
|
LSE
|
15:46:22
|
|
2
|
2,471.00
|
LSE
|
15:48:10
|
|
4
|
2,471.00
|
LSE
|
15:48:10
|
|
5
|
2,471.00
|
LSE
|
15:48:10
|
|
6
|
2,471.00
|
LSE
|
15:48:10
|
|
584
|
2,471.00
|
LSE
|
15:48:10
|
|
2
|
2,470.00
|
LSE
|
15:50:05
|
|
2
|
2,470.00
|
LSE
|
15:50:05
|
|
4
|
2,470.00
|
LSE
|
15:50:05
|
|
6
|
2,470.00
|
LSE
|
15:50:05
|
|
670
|
2,470.00
|
LSE
|
15:50:05
|
|
2
|
2,470.00
|
LSE
|
15:50:07
|
|
3
|
2,470.00
|
LSE
|
15:50:07
|
|
4
|
2,470.00
|
LSE
|
15:50:07
|
|
220
|
2,470.00
|
LSE
|
15:50:07
|
|
2
|
2,470.00
|
LSE
|
15:50:21
|
|
2
|
2,470.00
|
LSE
|
15:50:21
|
|
2
|
2,470.00
|
LSE
|
15:50:21
|
|
4
|
2,470.00
|
LSE
|
15:50:21
|
|
2
|
2,469.00
|
LSE
|
15:51:44
|
|
2
|
2,469.00
|
LSE
|
15:51:44
|
|
3
|
2,469.00
|
LSE
|
15:51:44
|
|
4
|
2,469.00
|
LSE
|
15:51:44
|
|
184
|
2,469.00
|
LSE
|
15:51:44
|
|
2
|
2,468.00
|
LSE
|
15:54:07
|
|
3
|
2,468.00
|
LSE
|
15:54:07
|
|
3
|
2,468.00
|
LSE
|
15:54:07
|
|
7
|
2,468.00
|
LSE
|
15:54:07
|
|
140
|
2,468.00
|
LSE
|
15:54:07
|
|
212
|
2,468.00
|
LSE
|
15:54:10
|
|
2
|
2,467.00
|
LSE
|
15:54:55
|
|
2
|
2,467.00
|
LSE
|
15:54:55
|
|
3
|
2,467.00
|
LSE
|
15:54:55
|
|
4
|
2,467.00
|
LSE
|
15:54:55
|
|
5
|
2,467.00
|
LSE
|
15:54:55
|
|
130
|
2,467.00
|
LSE
|
15:54:55
|
|
2
|
2,468.00
|
LSE
|
15:58:05
|
|
2
|
2,468.00
|
LSE
|
15:58:05
|
|
2
|
2,468.00
|
LSE
|
15:58:05
|
|
4
|
2,468.00
|
LSE
|
15:58:05
|
|
5
|
2,468.00
|
LSE
|
15:58:05
|
|
275
|
2,468.00
|
LSE
|
15:58:05
|
|
2
|
2,468.00
|
LSE
|
15:59:30
|
|
2
|
2,468.00
|
LSE
|
15:59:30
|
|
3
|
2,468.00
|
LSE
|
15:59:30
|
|
3
|
2,468.00
|
LSE
|
15:59:30
|
|
4
|
2,468.00
|
LSE
|
15:59:30
|
|
72
|
2,468.00
|
LSE
|
15:59:30
|
|
112
|
2,468.00
|
LSE
|
15:59:30
|
|
127
|
2,468.00
|
LSE
|
15:59:30
|
|
3
|
2,467.00
|
LSE
|
16:01:59
|
|
4
|
2,467.00
|
LSE
|
16:01:59
|
|
5
|
2,467.00
|
LSE
|
16:01:59
|
|
6
|
2,467.00
|
LSE
|
16:01:59
|
|
335
|
2,467.00
|
LSE
|
16:01:59
|
|
4
|
2,467.00
|
LSE
|
16:04:05
|
|
5
|
2,467.00
|
LSE
|
16:04:05
|
|
6
|
2,467.00
|
LSE
|
16:04:05
|
|
6
|
2,467.00
|
LSE
|
16:04:05
|
|
520
|
2,467.00
|
LSE
|
16:04:05
|
|
4
|
2,467.00
|
LSE
|
16:04:08
|
|
4
|
2,467.00
|
LSE
|
16:04:08
|
|
6
|
2,467.00
|
LSE
|
16:04:08
|
|
2
|
2,467.00
|
LSE
|
16:04:23
|
|
2
|
2,466.00
|
LSE
|
16:04:33
|
|
2
|
2,466.00
|
LSE
|
16:04:33
|
|
3
|
2,466.00
|
LSE
|
16:04:33
|
|
4
|
2,466.00
|
LSE
|
16:04:33
|
|
6
|
2,466.00
|
LSE
|
16:04:33
|
|
681
|
2,466.00
|
LSE
|
16:04:33
|
|
3
|
2,468.00
|
LSE
|
16:07:05
|
|
4
|
2,468.00
|
LSE
|
16:07:05
|
|
6
|
2,468.00
|
LSE
|
16:07:05
|
|
563
|
2,470.00
|
LSE
|
16:08:11
|
|
5
|
2,470.00
|
LSE
|
16:10:49
|
|
5
|
2,470.00
|
LSE
|
16:10:49
|
|
7
|
2,470.00
|
LSE
|
16:10:49
|
|
7
|
2,470.00
|
LSE
|
16:10:49
|
|
241
|
2,471.00
|
LSE
|
16:10:54
|
|
276
|
2,471.00
|
LSE
|
16:10:54
|
|
512
|
2,471.00
|
LSE
|
16:13:33
|
|
385
|
2,471.00
|
LSE
|
16:15:15
|
|
7
|
2,472.00
|
LSE
|
16:16:11
|
|
8
|
2,472.00
|
LSE
|
16:16:11
|
|
8
|
2,472.00
|
LSE
|
16:16:11
|
|
9
|
2,472.00
|
LSE
|
16:16:11
|
|
9
|
2,472.00
|
LSE
|
16:16:11
|
|
5
|
2,472.00
|
LSE
|
16:16:43
|
|
5
|
2,472.00
|
LSE
|
16:16:43
|
|
5
|
2,472.00
|
LSE
|
16:16:43
|
|
6
|
2,472.00
|
LSE
|
16:16:43
|
|
7
|
2,472.00
|
LSE
|
16:16:43
|
|
168
|
2,474.00
|
LSE
|
16:17:06
|
|
344
|
2,474.00
|
LSE
|
16:17:06
|
|
112
|
2,474.00
|
LSE
|
16:18:14
|
|
251
|
2,474.00
|
LSE
|
16:18:14
|
|
6
|
2,475.00
|
LSE
|
16:19:07
|
|
7
|
2,475.00
|
LSE
|
16:19:07
|
|
86
|
2,475.00
|
LSE
|
16:19:07
|
|
235
|
2,475.00
|
LSE
|
16:19:07
|
|
322
|
2,475.00
|
LSE
|
16:20:07
|
|
4
|
2,474.00
|
LSE
|
16:20:58
|
|
7
|
2,474.00
|
LSE
|
16:20:58
|
|
7
|
2,474.00
|
LSE
|
16:20:58
|
|
6
|
2,474.00
|
LSE
|
16:21:27
|
|
435
|
2,474.00
|
LSE
|
16:22:15
|
|
3
|
2,473.00
|
LSE
|
16:22:57
|
|
3
|
2,473.00
|
LSE
|
16:22:57
|
|
5
|
2,473.00
|
LSE
|
16:22:57
|
|
7
|
2,473.00
|
LSE
|
16:22:57
|
|
11
|
2,473.00
|
LSE
|
16:22:57
|
|
403
|
2,473.00
|
LSE
|
16:22:57
|
|
4
|
2,472.00
|
LSE
|
16:24:36
|
|
5
|
2,472.00
|
LSE
|
16:24:36
|
|
5
|
2,472.00
|
LSE
|
16:24:36
|
|
6
|
2,472.00
|
LSE
|
16:24:36
|
|
8
|
2,472.00
|
LSE
|
16:24:36
|
|
251
|
2,472.00
|
LSE
|
16:24:36
|
|
147
|
2,473.00
|
LSE
|
16:26:31
|
|
296
|
2,473.00
|
LSE
|
16:26:31
|
|
3
|
2,472.00
|
LSE
|
16:27:32
|
|
5
|
2,472.00
|
LSE
|
16:27:32
|
|
6
|
2,472.00
|
LSE
|
16:27:32
|
|
6
|
2,472.00
|
LSE
|
16:27:32
|
|
6
|
2,472.00
|
LSE
|
16:27:32
|
|
196
|
2,472.00
|
LSE
|
16:27:32
|
|
1,277
|
2,471.00
|
LSE
|
16:29:55
|
|
14
|
2,471.00
|
LSE
|
16:29:56
|
|
24
|
2,471.00
|
LSE
|
16:29:56
|
|
24
|
2,471.00
|
LSE
|
16:29:56
|
|
24
|
2,471.00
|
LSE
|
16:29:56
|
|
24
|
2,471.00
|
LSE
|
16:29:56
|
|
210
|
2,471.00
|
LSE
|
16:29:56
|