British American Tobacco p.l.c 6-K, filed May 24, 2024
British American Tobacco p.l.c. (BTI)
6-K
2024-05-24
For: 2024-05-24
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on May 24, 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 24, 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 24, 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 24, 2024
Exhibit 1
British American Tobacco p.l.c.
24 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:
|
23 May 2024
|
|
Number of ordinary shares of 25 pence each purchased:
|
41,015
|
|
Highest price paid per share (pence):
|
2456.00p
|
|
Lowest price paid per share (pence):
|
2427.00p
|
|
Volume weighted average price paid per share (pence):
|
2438.8237p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,222,944,146 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 23 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
|
23/05/2024
|
41,015
|
2,438.8237
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/05/2024
|
0
|
0.0000
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/05/2024
|
0
|
0.0000
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
2
|
2,452.00
|
LSE
|
08:00:43
|
|
2
|
2,452.00
|
LSE
|
08:00:43
|
|
9
|
2,452.00
|
LSE
|
08:00:43
|
|
10
|
2,452.00
|
LSE
|
08:00:43
|
|
10
|
2,452.00
|
LSE
|
08:00:43
|
|
180
|
2,452.00
|
LSE
|
08:00:43
|
|
8
|
2,449.00
|
LSE
|
08:00:44
|
|
8
|
2,449.00
|
LSE
|
08:00:44
|
|
8
|
2,451.00
|
LSE
|
08:00:44
|
|
8
|
2,451.00
|
LSE
|
08:00:44
|
|
8
|
2,451.00
|
LSE
|
08:00:44
|
|
10
|
2,449.00
|
LSE
|
08:00:44
|
|
2
|
2,448.00
|
LSE
|
08:00:46
|
|
119
|
2,448.00
|
LSE
|
08:00:46
|
|
2
|
2,447.00
|
LSE
|
08:01:16
|
|
2
|
2,449.00
|
LSE
|
08:01:16
|
|
3
|
2,447.00
|
LSE
|
08:01:16
|
|
3
|
2,447.00
|
LSE
|
08:01:16
|
|
3
|
2,447.00
|
LSE
|
08:01:16
|
|
4
|
2,449.00
|
LSE
|
08:01:16
|
|
168
|
2,449.00
|
LSE
|
08:01:16
|
|
283
|
2,447.00
|
LSE
|
08:01:16
|
|
3
|
2,444.00
|
LSE
|
08:01:20
|
|
3
|
2,447.00
|
LSE
|
08:02:19
|
|
3
|
2,453.00
|
LSE
|
08:05:03
|
|
112
|
2,453.00
|
LSE
|
08:05:03
|
|
2
|
2,456.00
|
LSE
|
08:07:02
|
|
114
|
2,456.00
|
LSE
|
08:07:02
|
|
3
|
2,455.00
|
LSE
|
08:07:03
|
|
3
|
2,452.00
|
LSE
|
08:08:53
|
|
3
|
2,454.00
|
LSE
|
08:11:04
|
|
155
|
2,454.00
|
LSE
|
08:11:04
|
|
2
|
2,452.00
|
LSE
|
08:11:06
|
|
113
|
2,453.00
|
LSE
|
08:14:47
|
|
97
|
2,453.00
|
LSE
|
08:18:58
|
|
2
|
2,452.00
|
LSE
|
08:19:34
|
|
2
|
2,452.00
|
LSE
|
08:19:34
|
|
2
|
2,454.00
|
LSE
|
08:21:41
|
|
3
|
2,454.00
|
LSE
|
08:21:41
|
|
102
|
2,453.00
|
LSE
|
08:22:48
|
|
115
|
2,455.00
|
LSE
|
08:25:51
|
|
3
|
2,454.00
|
LSE
|
08:26:10
|
|
3
|
2,454.00
|
LSE
|
08:27:54
|
|
2
|
2,453.00
|
LSE
|
08:30:05
|
|
4
|
2,454.00
|
LSE
|
08:35:32
|
|
116
|
2,455.00
|
LSE
|
08:36:30
|
|
103
|
2,455.00
|
LSE
|
08:37:10
|
|
3
|
2,454.00
|
LSE
|
08:37:37
|
|
3
|
2,454.00
|
LSE
|
08:37:37
|
|
37
|
2,453.00
|
LSE
|
08:37:49
|
|
8
|
2,453.00
|
LSE
|
08:38:35
|
|
6
|
2,453.00
|
LSE
|
08:38:52
|
|
2
|
2,453.00
|
LSE
|
08:42:35
|
|
2
|
2,453.00
|
LSE
|
08:42:35
|
|
160
|
2,454.00
|
LSE
|
08:42:35
|
|
2
|
2,453.00
|
LSE
|
08:43:44
|
|
106
|
2,454.00
|
LSE
|
08:43:44
|
|
2
|
2,453.00
|
LSE
|
08:43:48
|
|
3
|
2,451.00
|
LSE
|
08:44:55
|
|
3
|
2,449.00
|
LSE
|
08:45:43
|
|
59
|
2,449.00
|
LSE
|
08:45:43
|
|
3
|
2,450.00
|
LSE
|
08:47:48
|
|
61
|
2,450.00
|
LSE
|
08:47:48
|
|
3
|
2,450.00
|
LSE
|
08:52:11
|
|
3
|
2,451.00
|
LSE
|
09:01:17
|
|
1
|
2,451.00
|
LSE
|
09:01:34
|
|
2
|
2,451.00
|
LSE
|
09:02:18
|
|
3
|
2,451.00
|
LSE
|
09:02:18
|
|
44
|
2,451.00
|
LSE
|
09:02:18
|
|
161
|
2,451.00
|
LSE
|
09:02:18
|
|
22
|
2,451.00
|
LSE
|
09:03:10
|
|
136
|
2,451.00
|
LSE
|
09:03:10
|
|
2
|
2,450.00
|
LSE
|
09:03:58
|
|
2
|
2,449.00
|
LSE
|
09:04:23
|
|
110
|
2,450.00
|
LSE
|
09:04:59
|
|
3
|
2,449.00
|
LSE
|
09:05:39
|
|
2
|
2,448.00
|
LSE
|
09:08:02
|
|
3
|
2,448.00
|
LSE
|
09:08:02
|
|
101
|
2,449.00
|
LSE
|
09:08:02
|
|
3
|
2,446.00
|
LSE
|
09:10:17
|
|
3
|
2,447.00
|
LSE
|
09:10:17
|
|
3
|
2,447.00
|
LSE
|
09:10:17
|
|
1
|
2,445.00
|
LSE
|
09:13:38
|
|
95
|
2,445.00
|
LSE
|
09:13:38
|
|
28
|
2,446.00
|
LSE
|
09:15:13
|
|
161
|
2,446.00
|
LSE
|
09:15:13
|
|
3
|
2,445.00
|
LSE
|
09:15:21
|
|
2
|
2,443.00
|
LSE
|
09:16:34
|
|
2
|
2,442.00
|
LSE
|
09:19:20
|
|
189
|
2,442.00
|
LSE
|
09:19:20
|
|
2
|
2,447.00
|
LSE
|
09:24:12
|
|
2
|
2,447.00
|
LSE
|
09:24:12
|
|
182
|
2,447.00
|
LSE
|
09:24:12
|
|
130
|
2,447.00
|
LSE
|
09:24:22
|
|
4
|
2,448.00
|
LSE
|
09:25:17
|
|
4
|
2,448.00
|
LSE
|
09:25:17
|
|
79
|
2,447.00
|
LSE
|
09:25:19
|
|
119
|
2,447.00
|
LSE
|
09:25:30
|
|
3
|
2,446.00
|
LSE
|
09:25:32
|
|
3
|
2,446.00
|
LSE
|
09:25:34
|
|
4
|
2,446.00
|
LSE
|
09:25:34
|
|
146
|
2,446.00
|
LSE
|
09:25:34
|
|
33
|
2,446.00
|
LSE
|
09:26:37
|
|
46
|
2,446.00
|
LSE
|
09:27:23
|
|
48
|
2,446.00
|
LSE
|
09:27:23
|
|
2
|
2,444.00
|
LSE
|
09:27:24
|
|
3
|
2,444.00
|
LSE
|
09:27:24
|
|
4
|
2,444.00
|
LSE
|
09:27:24
|
|
43
|
2,444.00
|
LSE
|
09:28:30
|
|
55
|
2,444.00
|
LSE
|
09:28:46
|
|
2
|
2,445.00
|
LSE
|
09:30:56
|
|
3
|
2,449.00
|
LSE
|
09:33:21
|
|
133
|
2,448.00
|
LSE
|
09:33:40
|
|
3
|
2,449.00
|
LSE
|
09:40:14
|
|
3
|
2,449.00
|
LSE
|
09:40:14
|
|
142
|
2,449.00
|
LSE
|
09:40:14
|
|
166
|
2,449.00
|
LSE
|
09:40:25
|
|
3
|
2,452.00
|
LSE
|
09:46:29
|
|
85
|
2,452.00
|
LSE
|
09:46:29
|
|
26
|
2,452.00
|
LSE
|
09:46:34
|
|
2
|
2,452.00
|
LSE
|
09:47:18
|
|
3
|
2,452.00
|
LSE
|
09:47:46
|
|
5
|
2,452.00
|
LSE
|
09:47:46
|
|
4
|
2,450.00
|
LSE
|
09:48:12
|
|
117
|
2,451.00
|
LSE
|
09:48:12
|
|
3
|
2,450.00
|
LSE
|
09:48:22
|
|
2
|
2,449.00
|
LSE
|
09:48:35
|
|
99
|
2,449.00
|
LSE
|
09:48:35
|
|
2
|
2,448.00
|
LSE
|
09:50:25
|
|
4
|
2,448.00
|
LSE
|
09:50:25
|
|
112
|
2,448.00
|
LSE
|
09:50:25
|
|
4
|
2,450.00
|
LSE
|
10:00:14
|
|
5
|
2,450.00
|
LSE
|
10:00:14
|
|
2
|
2,449.00
|
LSE
|
10:01:20
|
|
166
|
2,449.00
|
LSE
|
10:01:20
|
|
207
|
2,453.00
|
LSE
|
10:15:45
|
|
3
|
2,452.00
|
LSE
|
10:15:50
|
|
3
|
2,452.00
|
LSE
|
10:15:50
|
|
4
|
2,452.00
|
LSE
|
10:15:50
|
|
5
|
2,452.00
|
LSE
|
10:15:50
|
|
2
|
2,451.00
|
LSE
|
10:20:34
|
|
2
|
2,451.00
|
LSE
|
10:20:34
|
|
2
|
2,451.00
|
LSE
|
10:20:34
|
|
3
|
2,451.00
|
LSE
|
10:20:34
|
|
3
|
2,451.00
|
LSE
|
10:20:34
|
|
5
|
2,451.00
|
LSE
|
10:20:34
|
|
162
|
2,451.00
|
LSE
|
10:20:34
|
|
3
|
2,452.00
|
LSE
|
10:29:37
|
|
2
|
2,452.00
|
LSE
|
10:38:48
|
|
3
|
2,452.00
|
LSE
|
10:38:48
|
|
4
|
2,452.00
|
LSE
|
10:38:48
|
|
4
|
2,452.00
|
LSE
|
10:38:48
|
|
4
|
2,452.00
|
LSE
|
10:38:48
|
|
355
|
2,452.00
|
LSE
|
10:38:48
|
|
3
|
2,451.00
|
LSE
|
10:39:22
|
|
39
|
2,451.00
|
LSE
|
10:39:22
|
|
13
|
2,451.00
|
LSE
|
10:39:48
|
|
2
|
2,451.00
|
LSE
|
10:40:05
|
|
12
|
2,451.00
|
LSE
|
10:43:15
|
|
233
|
2,452.00
|
LSE
|
10:43:15
|
|
1
|
2,451.00
|
LSE
|
10:43:41
|
|
2
|
2,453.00
|
LSE
|
10:46:24
|
|
4
|
2,453.00
|
LSE
|
10:46:24
|
|
2
|
2,453.00
|
LSE
|
10:50:55
|
|
4
|
2,453.00
|
LSE
|
10:50:55
|
|
4
|
2,453.00
|
LSE
|
10:50:55
|
|
3
|
2,454.00
|
LSE
|
10:53:05
|
|
3
|
2,454.00
|
LSE
|
10:53:05
|
|
6
|
2,454.00
|
LSE
|
10:53:05
|
|
109
|
2,454.00
|
LSE
|
10:53:21
|
|
8
|
2,454.00
|
LSE
|
10:53:44
|
|
1
|
2,454.00
|
LSE
|
10:54:06
|
|
43
|
2,454.00
|
LSE
|
10:54:45
|
|
25
|
2,454.00
|
LSE
|
10:55:07
|
|
33
|
2,454.00
|
LSE
|
10:55:07
|
|
65
|
2,454.00
|
LSE
|
10:55:07
|
|
2
|
2,454.00
|
LSE
|
10:58:25
|
|
249
|
2,454.00
|
LSE
|
10:58:25
|
|
2
|
2,451.00
|
LSE
|
10:59:01
|
|
4
|
2,452.00
|
LSE
|
10:59:01
|
|
96
|
2,451.00
|
LSE
|
10:59:01
|
|
216
|
2,452.00
|
LSE
|
10:59:01
|
|
5
|
2,450.00
|
LSE
|
10:59:02
|
|
2
|
2,450.00
|
LSE
|
11:00:29
|
|
34
|
2,450.00
|
LSE
|
11:00:29
|
|
38
|
2,450.00
|
LSE
|
11:00:48
|
|
39
|
2,450.00
|
LSE
|
11:01:29
|
|
2
|
2,450.00
|
LSE
|
11:01:48
|
|
3
|
2,450.00
|
LSE
|
11:01:48
|
|
56
|
2,450.00
|
LSE
|
11:05:38
|
|
107
|
2,450.00
|
LSE
|
11:05:38
|
|
3
|
2,451.00
|
LSE
|
11:07:27
|
|
132
|
2,451.00
|
LSE
|
11:07:27
|
|
3
|
2,451.00
|
LSE
|
11:07:42
|
|
4
|
2,451.00
|
LSE
|
11:07:42
|
|
3
|
2,450.00
|
LSE
|
11:08:44
|
|
26
|
2,450.00
|
LSE
|
11:09:02
|
|
49
|
2,450.00
|
LSE
|
11:09:44
|
|
9
|
2,450.00
|
LSE
|
11:10:47
|
|
97
|
2,450.00
|
LSE
|
11:10:47
|
|
3
|
2,449.00
|
LSE
|
11:10:52
|
|
4
|
2,449.00
|
LSE
|
11:10:52
|
|
5
|
2,449.00
|
LSE
|
11:10:52
|
|
2
|
2,447.00
|
LSE
|
11:17:18
|
|
2
|
2,448.00
|
LSE
|
11:17:18
|
|
2
|
2,448.00
|
LSE
|
11:17:18
|
|
3
|
2,448.00
|
LSE
|
11:17:18
|
|
3
|
2,448.00
|
LSE
|
11:17:18
|
|
3
|
2,448.00
|
LSE
|
11:17:18
|
|
4
|
2,447.00
|
LSE
|
11:17:18
|
|
206
|
2,448.00
|
LSE
|
11:17:18
|
|
3
|
2,446.00
|
LSE
|
11:18:18
|
|
98
|
2,446.00
|
LSE
|
11:18:18
|
|
3
|
2,445.00
|
LSE
|
11:18:35
|
|
4
|
2,445.00
|
LSE
|
11:18:35
|
|
3
|
2,445.00
|
LSE
|
11:19:19
|
|
3
|
2,445.00
|
LSE
|
11:19:19
|
|
19
|
2,445.00
|
LSE
|
11:19:37
|
|
36
|
2,445.00
|
LSE
|
11:20:19
|
|
8
|
2,446.00
|
LSE
|
11:24:50
|
|
17
|
2,446.00
|
LSE
|
11:25:24
|
|
2
|
2,446.00
|
LSE
|
11:25:50
|
|
91
|
2,446.00
|
LSE
|
11:26:25
|
|
29
|
2,447.00
|
LSE
|
11:26:53
|
|
113
|
2,447.00
|
LSE
|
11:26:53
|
|
2
|
2,447.00
|
LSE
|
11:28:58
|
|
2
|
2,447.00
|
LSE
|
11:33:06
|
|
2
|
2,447.00
|
LSE
|
11:33:06
|
|
104
|
2,447.00
|
LSE
|
11:33:06
|
|
2
|
2,447.00
|
LSE
|
11:33:41
|
|
2
|
2,447.00
|
LSE
|
11:35:14
|
|
227
|
2,447.00
|
LSE
|
11:35:14
|
|
2
|
2,445.00
|
LSE
|
11:38:04
|
|
2
|
2,445.00
|
LSE
|
11:38:04
|
|
2
|
2,447.00
|
LSE
|
11:39:56
|
|
3
|
2,447.00
|
LSE
|
11:39:56
|
|
5
|
2,447.00
|
LSE
|
11:39:56
|
|
152
|
2,447.00
|
LSE
|
11:39:56
|
|
2
|
2,447.00
|
LSE
|
11:44:31
|
|
103
|
2,447.00
|
LSE
|
11:44:31
|
|
2
|
2,447.00
|
LSE
|
11:51:15
|
|
4
|
2,447.00
|
LSE
|
11:51:15
|
|
2
|
2,448.00
|
LSE
|
11:54:19
|
|
5
|
2,448.00
|
LSE
|
11:54:19
|
|
156
|
2,448.00
|
LSE
|
11:54:19
|
|
3
|
2,447.00
|
LSE
|
11:54:37
|
|
2
|
2,447.00
|
LSE
|
11:59:37
|
|
2
|
2,447.00
|
LSE
|
11:59:37
|
|
5
|
2,447.00
|
LSE
|
11:59:37
|
|
5
|
2,447.00
|
LSE
|
12:01:11
|
|
5
|
2,447.00
|
LSE
|
12:01:11
|
|
2
|
2,446.00
|
LSE
|
12:01:34
|
|
3
|
2,446.00
|
LSE
|
12:01:34
|
|
3
|
2,446.00
|
LSE
|
12:01:34
|
|
242
|
2,446.00
|
LSE
|
12:01:34
|
|
5
|
2,446.00
|
LSE
|
12:03:56
|
|
3
|
2,445.00
|
LSE
|
12:05:19
|
|
4
|
2,445.00
|
LSE
|
12:05:19
|
|
5
|
2,445.00
|
LSE
|
12:05:19
|
|
82
|
2,445.00
|
LSE
|
12:05:19
|
|
160
|
2,445.00
|
LSE
|
12:05:19
|
|
2
|
2,445.00
|
LSE
|
12:05:27
|
|
3
|
2,445.00
|
LSE
|
12:05:27
|
|
230
|
2,445.00
|
LSE
|
12:05:27
|
|
168
|
2,446.00
|
LSE
|
12:06:18
|
|
136
|
2,446.00
|
LSE
|
12:06:36
|
|
3
|
2,446.00
|
LSE
|
12:10:42
|
|
3
|
2,446.00
|
LSE
|
12:11:42
|
|
5
|
2,445.00
|
LSE
|
12:16:43
|
|
30
|
2,445.00
|
LSE
|
12:16:43
|
|
107
|
2,445.00
|
LSE
|
12:16:43
|
|
2
|
2,444.00
|
LSE
|
12:19:30
|
|
2
|
2,444.00
|
LSE
|
12:24:36
|
|
2
|
2,444.00
|
LSE
|
12:24:36
|
|
3
|
2,444.00
|
LSE
|
12:24:36
|
|
264
|
2,444.00
|
LSE
|
12:24:36
|
|
194
|
2,445.00
|
LSE
|
12:25:35
|
|
2
|
2,444.00
|
LSE
|
12:26:43
|
|
3
|
2,444.00
|
LSE
|
12:27:00
|
|
168
|
2,444.00
|
LSE
|
12:27:12
|
|
3
|
2,441.00
|
LSE
|
12:28:11
|
|
3
|
2,441.00
|
LSE
|
12:28:11
|
|
4
|
2,442.00
|
LSE
|
12:28:11
|
|
4
|
2,443.00
|
LSE
|
12:28:11
|
|
5
|
2,443.00
|
LSE
|
12:28:11
|
|
6
|
2,443.00
|
LSE
|
12:28:11
|
|
148
|
2,443.00
|
LSE
|
12:28:11
|
|
2
|
2,440.00
|
LSE
|
12:29:12
|
|
2
|
2,440.00
|
LSE
|
12:29:12
|
|
2
|
2,440.00
|
LSE
|
12:29:12
|
|
4
|
2,442.00
|
LSE
|
12:35:47
|
|
3
|
2,441.00
|
LSE
|
12:35:56
|
|
208
|
2,441.00
|
LSE
|
12:35:56
|
|
37
|
2,442.00
|
LSE
|
12:38:01
|
|
25
|
2,442.00
|
LSE
|
12:38:31
|
|
39
|
2,442.00
|
LSE
|
12:39:03
|
|
2
|
2,447.00
|
LSE
|
12:42:08
|
|
2
|
2,447.00
|
LSE
|
12:42:08
|
|
4
|
2,447.00
|
LSE
|
12:42:08
|
|
155
|
2,447.00
|
LSE
|
12:42:08
|
|
4
|
2,447.00
|
LSE
|
12:42:29
|
|
4
|
2,447.00
|
LSE
|
12:42:29
|
|
210
|
2,447.00
|
LSE
|
12:42:29
|
|
2
|
2,445.00
|
LSE
|
12:43:08
|
|
5
|
2,445.00
|
LSE
|
12:43:08
|
|
179
|
2,445.00
|
LSE
|
12:43:08
|
|
133
|
2,445.00
|
LSE
|
12:43:44
|
|
47
|
2,445.00
|
LSE
|
12:44:47
|
|
3
|
2,445.00
|
LSE
|
12:45:28
|
|
3
|
2,445.00
|
LSE
|
12:45:28
|
|
4
|
2,444.00
|
LSE
|
12:47:51
|
|
4
|
2,444.00
|
LSE
|
12:47:51
|
|
4
|
2,444.00
|
LSE
|
12:47:51
|
|
137
|
2,444.00
|
LSE
|
12:47:57
|
|
2
|
2,443.00
|
LSE
|
12:49:57
|
|
2
|
2,443.00
|
LSE
|
12:49:57
|
|
169
|
2,443.00
|
LSE
|
12:50:57
|
|
2
|
2,443.00
|
LSE
|
12:55:31
|
|
3
|
2,443.00
|
LSE
|
12:55:31
|
|
184
|
2,443.00
|
LSE
|
12:59:32
|
|
101
|
2,443.00
|
LSE
|
13:03:38
|
|
3
|
2,450.00
|
LSE
|
13:05:00
|
|
3
|
2,447.00
|
LSE
|
13:05:06
|
|
3
|
2,447.00
|
LSE
|
13:05:06
|
|
5
|
2,447.00
|
LSE
|
13:05:06
|
|
7
|
2,447.00
|
LSE
|
13:05:06
|
|
8
|
2,447.00
|
LSE
|
13:05:06
|
|
372
|
2,447.00
|
LSE
|
13:05:06
|
|
2
|
2,447.00
|
LSE
|
13:05:15
|
|
2
|
2,446.00
|
LSE
|
13:06:01
|
|
2
|
2,446.00
|
LSE
|
13:06:01
|
|
4
|
2,445.00
|
LSE
|
13:06:11
|
|
5
|
2,445.00
|
LSE
|
13:06:11
|
|
3
|
2,444.00
|
LSE
|
13:06:44
|
|
2
|
2,443.00
|
LSE
|
13:12:10
|
|
2
|
2,443.00
|
LSE
|
13:12:10
|
|
3
|
2,443.00
|
LSE
|
13:12:10
|
|
153
|
2,444.00
|
LSE
|
13:13:06
|
|
96
|
2,445.00
|
LSE
|
13:16:20
|
|
2
|
2,444.00
|
LSE
|
13:16:25
|
|
2
|
2,444.00
|
LSE
|
13:16:25
|
|
2
|
2,443.00
|
LSE
|
13:17:48
|
|
2
|
2,443.00
|
LSE
|
13:22:06
|
|
76
|
2,443.00
|
LSE
|
13:22:06
|
|
84
|
2,443.00
|
LSE
|
13:22:06
|
|
2
|
2,442.00
|
LSE
|
13:25:41
|
|
2
|
2,442.00
|
LSE
|
13:25:41
|
|
2
|
2,441.00
|
LSE
|
13:26:29
|
|
3
|
2,441.00
|
LSE
|
13:28:44
|
|
96
|
2,441.00
|
LSE
|
13:28:44
|
|
2
|
2,440.00
|
LSE
|
13:29:57
|
|
3
|
2,440.00
|
LSE
|
13:29:57
|
|
66
|
2,439.00
|
LSE
|
13:30:33
|
|
2
|
2,441.00
|
LSE
|
13:35:56
|
|
4
|
2,442.00
|
LSE
|
13:38:23
|
|
202
|
2,442.00
|
LSE
|
13:38:23
|
|
2
|
2,443.00
|
LSE
|
13:43:10
|
|
3
|
2,443.00
|
LSE
|
13:45:30
|
|
2
|
2,444.00
|
LSE
|
13:49:33
|
|
3
|
2,444.00
|
LSE
|
13:49:33
|
|
2
|
2,444.00
|
LSE
|
13:51:01
|
|
4
|
2,443.00
|
LSE
|
13:53:56
|
|
277
|
2,443.00
|
LSE
|
13:53:56
|
|
5
|
2,443.00
|
LSE
|
13:56:54
|
|
2
|
2,442.00
|
LSE
|
13:57:03
|
|
3
|
2,442.00
|
LSE
|
13:57:03
|
|
169
|
2,442.00
|
LSE
|
13:57:03
|
|
2
|
2,443.00
|
LSE
|
14:02:23
|
|
3
|
2,443.00
|
LSE
|
14:02:23
|
|
5
|
2,443.00
|
LSE
|
14:02:23
|
|
6
|
2,443.00
|
LSE
|
14:02:23
|
|
360
|
2,443.00
|
LSE
|
14:02:23
|
|
3
|
2,444.00
|
LSE
|
14:18:31
|
|
3
|
2,444.00
|
LSE
|
14:19:24
|
|
10
|
2,446.00
|
LSE
|
14:24:30
|
|
89
|
2,447.00
|
LSE
|
14:25:30
|
|
6
|
2,448.00
|
LSE
|
14:28:15
|
|
5
|
2,449.00
|
LSE
|
14:29:59
|
|
6
|
2,449.00
|
LSE
|
14:29:59
|
|
9
|
2,449.00
|
LSE
|
14:29:59
|
|
10
|
2,449.00
|
LSE
|
14:29:59
|
|
11
|
2,449.00
|
LSE
|
14:29:59
|
|
1,149
|
2,449.00
|
LSE
|
14:29:59
|
|
113
|
2,448.00
|
LSE
|
14:30:00
|
|
153
|
2,448.00
|
LSE
|
14:30:00
|
|
866
|
2,448.00
|
LSE
|
14:30:00
|
|
3
|
2,447.00
|
LSE
|
14:30:01
|
|
3
|
2,447.00
|
LSE
|
14:30:01
|
|
5
|
2,447.00
|
LSE
|
14:30:01
|
|
8
|
2,447.00
|
LSE
|
14:30:01
|
|
9
|
2,447.00
|
LSE
|
14:30:01
|
|
2
|
2,447.00
|
LSE
|
14:30:06
|
|
3
|
2,447.00
|
LSE
|
14:30:10
|
|
2
|
2,444.00
|
LSE
|
14:30:30
|
|
2
|
2,446.00
|
LSE
|
14:30:30
|
|
5
|
2,446.00
|
LSE
|
14:30:30
|
|
7
|
2,445.00
|
LSE
|
14:30:30
|
|
7
|
2,445.00
|
LSE
|
14:30:30
|
|
8
|
2,445.00
|
LSE
|
14:30:30
|
|
141
|
2,445.00
|
LSE
|
14:30:30
|
|
342
|
2,446.00
|
LSE
|
14:30:30
|
|
2
|
2,445.00
|
LSE
|
14:31:11
|
|
2
|
2,445.00
|
LSE
|
14:31:11
|
|
2
|
2,444.00
|
LSE
|
14:32:20
|
|
3
|
2,444.00
|
LSE
|
14:32:20
|
|
6
|
2,444.00
|
LSE
|
14:32:20
|
|
260
|
2,444.00
|
LSE
|
14:32:20
|
|
5
|
2,443.00
|
LSE
|
14:33:03
|
|
2
|
2,442.00
|
LSE
|
14:33:21
|
|
2
|
2,442.00
|
LSE
|
14:33:21
|
|
2
|
2,442.00
|
LSE
|
14:33:21
|
|
2
|
2,443.00
|
LSE
|
14:33:21
|
|
3
|
2,443.00
|
LSE
|
14:33:21
|
|
5
|
2,443.00
|
LSE
|
14:33:21
|
|
207
|
2,442.00
|
LSE
|
14:33:21
|
|
278
|
2,443.00
|
LSE
|
14:33:21
|
|
2
|
2,441.00
|
LSE
|
14:33:37
|
|
3
|
2,441.00
|
LSE
|
14:33:37
|
|
4
|
2,441.00
|
LSE
|
14:33:37
|
|
5
|
2,441.00
|
LSE
|
14:33:37
|
|
232
|
2,441.00
|
LSE
|
14:33:37
|
|
2
|
2,440.00
|
LSE
|
14:34:24
|
|
3
|
2,440.00
|
LSE
|
14:34:24
|
|
133
|
2,440.00
|
LSE
|
14:34:24
|
|
2
|
2,439.00
|
LSE
|
14:34:30
|
|
2
|
2,439.00
|
LSE
|
14:34:30
|
|
4
|
2,439.00
|
LSE
|
14:34:30
|
|
41
|
2,439.00
|
LSE
|
14:34:30
|
|
124
|
2,439.00
|
LSE
|
14:34:30
|
|
3
|
2,438.00
|
LSE
|
14:36:49
|
|
3
|
2,438.00
|
LSE
|
14:36:49
|
|
3
|
2,438.00
|
LSE
|
14:36:49
|
|
63
|
2,438.00
|
LSE
|
14:36:49
|
|
88
|
2,438.00
|
LSE
|
14:36:49
|
|
2
|
2,438.00
|
LSE
|
14:36:59
|
|
3
|
2,437.00
|
LSE
|
14:36:59
|
|
3
|
2,438.00
|
LSE
|
14:36:59
|
|
4
|
2,437.00
|
LSE
|
14:36:59
|
|
5
|
2,438.00
|
LSE
|
14:36:59
|
|
100
|
2,437.00
|
LSE
|
14:36:59
|
|
121
|
2,438.00
|
LSE
|
14:36:59
|
|
2
|
2,436.00
|
LSE
|
14:37:12
|
|
2
|
2,436.00
|
LSE
|
14:37:12
|
|
3
|
2,437.00
|
LSE
|
14:37:12
|
|
4
|
2,437.00
|
LSE
|
14:37:12
|
|
4
|
2,437.00
|
LSE
|
14:37:12
|
|
25
|
2,437.00
|
LSE
|
14:37:12
|
|
104
|
2,437.00
|
LSE
|
14:37:12
|
|
123
|
2,436.00
|
LSE
|
14:37:12
|
|
100
|
2,436.00
|
LSE
|
14:37:22
|
|
2
|
2,435.00
|
LSE
|
14:37:44
|
|
6
|
2,435.00
|
LSE
|
14:37:44
|
|
4
|
2,435.00
|
LSE
|
14:38:08
|
|
132
|
2,435.00
|
LSE
|
14:38:08
|
|
3
|
2,435.00
|
LSE
|
14:38:28
|
|
2
|
2,437.00
|
LSE
|
14:40:44
|
|
2
|
2,437.00
|
LSE
|
14:40:44
|
|
3
|
2,437.00
|
LSE
|
14:40:44
|
|
130
|
2,437.00
|
LSE
|
14:40:44
|
|
3
|
2,440.00
|
LSE
|
14:43:26
|
|
6
|
2,440.00
|
LSE
|
14:43:26
|
|
2
|
2,439.00
|
LSE
|
14:45:00
|
|
2
|
2,439.00
|
LSE
|
14:45:00
|
|
2
|
2,439.00
|
LSE
|
14:45:00
|
|
3
|
2,439.00
|
LSE
|
14:45:00
|
|
5
|
2,439.00
|
LSE
|
14:45:00
|
|
225
|
2,439.00
|
LSE
|
14:45:00
|
|
2
|
2,439.00
|
LSE
|
14:45:01
|
|
2
|
2,439.00
|
LSE
|
14:45:16
|
|
2
|
2,439.00
|
LSE
|
14:45:16
|
|
4
|
2,439.00
|
LSE
|
14:45:16
|
|
281
|
2,439.00
|
LSE
|
14:45:16
|
|
2
|
2,438.00
|
LSE
|
14:46:50
|
|
3
|
2,438.00
|
LSE
|
14:46:50
|
|
4
|
2,438.00
|
LSE
|
14:46:50
|
|
2
|
2,437.00
|
LSE
|
14:47:08
|
|
3
|
2,437.00
|
LSE
|
14:47:08
|
|
5
|
2,437.00
|
LSE
|
14:47:08
|
|
101
|
2,437.00
|
LSE
|
14:47:08
|
|
255
|
2,437.00
|
LSE
|
14:47:08
|
|
126
|
2,437.00
|
LSE
|
14:47:18
|
|
99
|
2,437.00
|
LSE
|
14:48:15
|
|
2
|
2,437.00
|
LSE
|
14:48:19
|
|
112
|
2,437.00
|
LSE
|
14:48:19
|
|
178
|
2,437.00
|
LSE
|
14:48:47
|
|
2
|
2,437.00
|
LSE
|
14:49:01
|
|
2
|
2,436.00
|
LSE
|
14:49:15
|
|
3
|
2,436.00
|
LSE
|
14:49:15
|
|
3
|
2,436.00
|
LSE
|
14:49:15
|
|
5
|
2,436.00
|
LSE
|
14:49:15
|
|
7
|
2,436.00
|
LSE
|
14:49:15
|
|
128
|
2,436.00
|
LSE
|
14:49:15
|
|
2
|
2,436.00
|
LSE
|
14:49:50
|
|
4
|
2,437.00
|
LSE
|
14:50:34
|
|
4
|
2,437.00
|
LSE
|
14:50:34
|
|
142
|
2,437.00
|
LSE
|
14:50:34
|
|
2
|
2,436.00
|
LSE
|
14:51:29
|
|
2
|
2,436.00
|
LSE
|
14:51:29
|
|
2
|
2,436.00
|
LSE
|
14:51:29
|
|
5
|
2,436.00
|
LSE
|
14:51:29
|
|
11
|
2,435.00
|
LSE
|
14:52:42
|
|
3
|
2,435.00
|
LSE
|
14:52:45
|
|
197
|
2,435.00
|
LSE
|
14:52:45
|
|
3
|
2,434.00
|
LSE
|
14:53:56
|
|
3
|
2,434.00
|
LSE
|
14:53:56
|
|
3
|
2,434.00
|
LSE
|
14:53:56
|
|
3
|
2,434.00
|
LSE
|
14:53:56
|
|
3
|
2,434.00
|
LSE
|
14:53:56
|
|
189
|
2,434.00
|
LSE
|
14:53:56
|
|
162
|
2,434.00
|
LSE
|
14:54:16
|
|
78
|
2,436.00
|
LSE
|
14:55:38
|
|
3
|
2,436.00
|
LSE
|
14:55:47
|
|
3
|
2,436.00
|
LSE
|
14:55:47
|
|
135
|
2,436.00
|
LSE
|
14:55:47
|
|
5
|
2,436.00
|
LSE
|
14:55:55
|
|
2
|
2,435.00
|
LSE
|
14:57:39
|
|
3
|
2,435.00
|
LSE
|
14:57:39
|
|
3
|
2,435.00
|
LSE
|
14:57:39
|
|
4
|
2,435.00
|
LSE
|
14:57:39
|
|
5
|
2,435.00
|
LSE
|
14:57:39
|
|
222
|
2,435.00
|
LSE
|
14:57:39
|
|
3
|
2,434.00
|
LSE
|
14:58:20
|
|
3
|
2,434.00
|
LSE
|
14:58:20
|
|
3
|
2,434.00
|
LSE
|
14:58:20
|
|
168
|
2,434.00
|
LSE
|
14:58:20
|
|
5
|
2,434.00
|
LSE
|
14:59:06
|
|
123
|
2,434.00
|
LSE
|
14:59:06
|
|
2
|
2,433.00
|
LSE
|
15:00:07
|
|
2
|
2,433.00
|
LSE
|
15:00:07
|
|
4
|
2,433.00
|
LSE
|
15:00:07
|
|
4
|
2,433.00
|
LSE
|
15:00:07
|
|
3
|
2,433.00
|
LSE
|
15:00:10
|
|
110
|
2,433.00
|
LSE
|
15:00:10
|
|
3
|
2,434.00
|
LSE
|
15:01:30
|
|
3
|
2,434.00
|
LSE
|
15:01:30
|
|
5
|
2,434.00
|
LSE
|
15:01:30
|
|
2
|
2,433.00
|
LSE
|
15:01:58
|
|
117
|
2,433.00
|
LSE
|
15:01:58
|
|
5
|
2,433.00
|
LSE
|
15:03:14
|
|
4
|
2,433.00
|
LSE
|
15:03:36
|
|
2
|
2,432.00
|
LSE
|
15:04:02
|
|
2
|
2,432.00
|
LSE
|
15:04:02
|
|
2
|
2,432.00
|
LSE
|
15:04:02
|
|
2
|
2,432.00
|
LSE
|
15:04:02
|
|
3
|
2,432.00
|
LSE
|
15:04:02
|
|
5
|
2,432.00
|
LSE
|
15:04:02
|
|
224
|
2,432.00
|
LSE
|
15:04:02
|
|
2
|
2,433.00
|
LSE
|
15:04:12
|
|
3
|
2,433.00
|
LSE
|
15:04:12
|
|
201
|
2,433.00
|
LSE
|
15:04:12
|
|
214
|
2,433.00
|
LSE
|
15:04:28
|
|
3
|
2,434.00
|
LSE
|
15:06:25
|
|
3
|
2,434.00
|
LSE
|
15:06:25
|
|
3
|
2,434.00
|
LSE
|
15:06:25
|
|
116
|
2,434.00
|
LSE
|
15:06:25
|
|
3
|
2,434.00
|
LSE
|
15:08:43
|
|
3
|
2,434.00
|
LSE
|
15:08:43
|
|
3
|
2,434.00
|
LSE
|
15:08:43
|
|
5
|
2,434.00
|
LSE
|
15:08:43
|
|
5
|
2,434.00
|
LSE
|
15:08:43
|
|
118
|
2,434.00
|
LSE
|
15:08:43
|
|
2
|
2,434.00
|
LSE
|
15:08:44
|
|
5
|
2,434.00
|
LSE
|
15:08:44
|
|
355
|
2,435.00
|
LSE
|
15:11:03
|
|
2
|
2,436.00
|
LSE
|
15:15:01
|
|
3
|
2,436.00
|
LSE
|
15:15:01
|
|
6
|
2,436.00
|
LSE
|
15:15:01
|
|
6
|
2,436.00
|
LSE
|
15:15:01
|
|
7
|
2,436.00
|
LSE
|
15:15:01
|
|
324
|
2,436.00
|
LSE
|
15:15:01
|
|
4
|
2,436.00
|
LSE
|
15:15:02
|
|
5
|
2,435.00
|
LSE
|
15:15:03
|
|
38
|
2,435.00
|
LSE
|
15:15:03
|
|
174
|
2,435.00
|
LSE
|
15:15:03
|
|
4
|
2,435.00
|
LSE
|
15:16:29
|
|
235
|
2,435.00
|
LSE
|
15:16:29
|
|
3
|
2,435.00
|
LSE
|
15:17:01
|
|
4
|
2,435.00
|
LSE
|
15:17:01
|
|
222
|
2,435.00
|
LSE
|
15:17:01
|
|
2
|
2,434.00
|
LSE
|
15:17:09
|
|
2
|
2,434.00
|
LSE
|
15:17:09
|
|
2
|
2,434.00
|
LSE
|
15:17:09
|
|
4
|
2,434.00
|
LSE
|
15:17:09
|
|
5
|
2,434.00
|
LSE
|
15:17:09
|
|
246
|
2,435.00
|
LSE
|
15:18:48
|
|
46
|
2,435.00
|
LSE
|
15:19:04
|
|
100
|
2,435.00
|
LSE
|
15:19:04
|
|
2
|
2,434.00
|
LSE
|
15:19:48
|
|
2
|
2,434.00
|
LSE
|
15:19:48
|
|
3
|
2,434.00
|
LSE
|
15:19:48
|
|
4
|
2,434.00
|
LSE
|
15:19:48
|
|
4
|
2,434.00
|
LSE
|
15:19:48
|
|
4
|
2,434.00
|
LSE
|
15:19:48
|
|
107
|
2,434.00
|
LSE
|
15:19:48
|
|
2
|
2,433.00
|
LSE
|
15:20:25
|
|
2
|
2,433.00
|
LSE
|
15:20:25
|
|
224
|
2,433.00
|
LSE
|
15:20:25
|
|
2
|
2,432.00
|
LSE
|
15:21:22
|
|
2
|
2,432.00
|
LSE
|
15:21:22
|
|
2
|
2,432.00
|
LSE
|
15:21:22
|
|
2
|
2,433.00
|
LSE
|
15:21:22
|
|
3
|
2,432.00
|
LSE
|
15:21:22
|
|
3
|
2,433.00
|
LSE
|
15:21:22
|
|
4
|
2,433.00
|
LSE
|
15:21:22
|
|
2
|
2,433.00
|
LSE
|
15:22:59
|
|
3
|
2,433.00
|
LSE
|
15:22:59
|
|
2
|
2,433.00
|
LSE
|
15:25:13
|
|
2
|
2,433.00
|
LSE
|
15:25:13
|
|
202
|
2,433.00
|
LSE
|
15:25:13
|
|
2
|
2,433.00
|
LSE
|
15:25:14
|
|
149
|
2,432.00
|
LSE
|
15:25:14
|
|
2
|
2,432.00
|
LSE
|
15:25:31
|
|
5
|
2,432.00
|
LSE
|
15:25:31
|
|
5
|
2,432.00
|
LSE
|
15:25:31
|
|
2
|
2,431.00
|
LSE
|
15:26:30
|
|
2
|
2,432.00
|
LSE
|
15:26:30
|
|
3
|
2,431.00
|
LSE
|
15:26:30
|
|
3
|
2,431.00
|
LSE
|
15:26:30
|
|
3
|
2,431.00
|
LSE
|
15:26:30
|
|
3
|
2,432.00
|
LSE
|
15:26:30
|
|
6
|
2,431.00
|
LSE
|
15:26:30
|
|
6
|
2,432.00
|
LSE
|
15:26:30
|
|
185
|
2,432.00
|
LSE
|
15:26:30
|
|
262
|
2,431.00
|
LSE
|
15:26:30
|
|
2
|
2,431.00
|
LSE
|
15:27:05
|
|
4
|
2,431.00
|
LSE
|
15:27:05
|
|
4
|
2,431.00
|
LSE
|
15:27:05
|
|
128
|
2,431.00
|
LSE
|
15:27:05
|
|
2
|
2,430.00
|
LSE
|
15:27:56
|
|
2
|
2,430.00
|
LSE
|
15:27:56
|
|
2
|
2,430.00
|
LSE
|
15:27:56
|
|
3
|
2,430.00
|
LSE
|
15:27:56
|
|
6
|
2,430.00
|
LSE
|
15:27:56
|
|
100
|
2,430.00
|
LSE
|
15:27:56
|
|
2
|
2,429.00
|
LSE
|
15:28:27
|
|
2
|
2,429.00
|
LSE
|
15:28:27
|
|
4
|
2,429.00
|
LSE
|
15:28:27
|
|
7
|
2,429.00
|
LSE
|
15:28:27
|
|
209
|
2,429.00
|
LSE
|
15:28:27
|
|
3
|
2,430.00
|
LSE
|
15:28:34
|
|
2
|
2,429.00
|
LSE
|
15:29:36
|
|
2
|
2,429.00
|
LSE
|
15:29:36
|
|
3
|
2,429.00
|
LSE
|
15:29:36
|
|
47
|
2,429.00
|
LSE
|
15:29:36
|
|
58
|
2,429.00
|
LSE
|
15:29:36
|
|
2
|
2,429.00
|
LSE
|
15:30:13
|
|
4
|
2,429.00
|
LSE
|
15:30:13
|
|
98
|
2,429.00
|
LSE
|
15:30:13
|
|
2
|
2,429.00
|
LSE
|
15:30:31
|
|
3
|
2,429.00
|
LSE
|
15:30:31
|
|
2
|
2,428.00
|
LSE
|
15:33:06
|
|
3
|
2,428.00
|
LSE
|
15:33:06
|
|
3
|
2,428.00
|
LSE
|
15:33:06
|
|
175
|
2,428.00
|
LSE
|
15:33:06
|
|
2
|
2,427.00
|
LSE
|
15:34:05
|
|
2
|
2,427.00
|
LSE
|
15:34:05
|
|
3
|
2,427.00
|
LSE
|
15:34:05
|
|
3
|
2,427.00
|
LSE
|
15:34:05
|
|
3
|
2,427.00
|
LSE
|
15:34:05
|
|
5
|
2,427.00
|
LSE
|
15:34:05
|
|
176
|
2,427.00
|
LSE
|
15:34:05
|
|
2
|
2,427.00
|
LSE
|
15:38:11
|
|
5
|
2,427.00
|
LSE
|
15:38:11
|
|
302
|
2,427.00
|
LSE
|
15:38:11
|
|
2
|
2,428.00
|
LSE
|
15:39:45
|
|
3
|
2,429.00
|
LSE
|
15:40:28
|
|
4
|
2,429.00
|
LSE
|
15:40:28
|
|
6
|
2,429.00
|
LSE
|
15:40:28
|
|
2
|
2,429.00
|
LSE
|
15:40:47
|
|
5
|
2,429.00
|
LSE
|
15:40:47
|
|
5
|
2,429.00
|
LSE
|
15:40:47
|
|
2
|
2,428.00
|
LSE
|
15:41:17
|
|
2
|
2,428.00
|
LSE
|
15:41:17
|
|
166
|
2,428.00
|
LSE
|
15:41:17
|
|
189
|
2,428.00
|
LSE
|
15:41:17
|
|
3
|
2,429.00
|
LSE
|
15:43:29
|
|
5
|
2,429.00
|
LSE
|
15:43:29
|
|
2
|
2,429.00
|
LSE
|
15:43:41
|
|
4
|
2,429.00
|
LSE
|
15:45:00
|
|
3
|
2,429.00
|
LSE
|
15:45:32
|
|
4
|
2,429.00
|
LSE
|
15:45:32
|
|
2
|
2,428.00
|
LSE
|
15:45:37
|
|
2
|
2,428.00
|
LSE
|
15:45:37
|
|
3
|
2,428.00
|
LSE
|
15:45:37
|
|
5
|
2,427.00
|
LSE
|
15:45:37
|
|
286
|
2,428.00
|
LSE
|
15:45:37
|
|
2
|
2,428.00
|
LSE
|
15:45:42
|
|
2
|
2,428.00
|
LSE
|
15:45:42
|
|
3
|
2,428.00
|
LSE
|
15:45:42
|
|
2
|
2,429.00
|
LSE
|
15:48:57
|
|
3
|
2,429.00
|
LSE
|
15:48:57
|
|
4
|
2,429.00
|
LSE
|
15:48:57
|
|
5
|
2,429.00
|
LSE
|
15:48:57
|
|
442
|
2,429.00
|
LSE
|
15:48:57
|
|
3
|
2,430.00
|
LSE
|
15:50:18
|
|
5
|
2,430.00
|
LSE
|
15:50:18
|
|
5
|
2,430.00
|
LSE
|
15:50:18
|
|
100
|
2,429.00
|
LSE
|
15:50:19
|
|
2
|
2,429.00
|
LSE
|
15:52:12
|
|
5
|
2,429.00
|
LSE
|
15:52:12
|
|
292
|
2,429.00
|
LSE
|
15:52:12
|
|
3
|
2,429.00
|
LSE
|
15:52:15
|
|
54
|
2,429.00
|
LSE
|
15:52:15
|
|
411
|
2,429.00
|
LSE
|
15:52:15
|
|
237
|
2,429.00
|
LSE
|
15:52:44
|
|
149
|
2,429.00
|
LSE
|
15:52:54
|
|
2
|
2,428.00
|
LSE
|
15:53:48
|
|
2
|
2,428.00
|
LSE
|
15:53:48
|
|
3
|
2,428.00
|
LSE
|
15:53:48
|
|
4
|
2,428.00
|
LSE
|
15:53:48
|
|
4
|
2,428.00
|
LSE
|
15:53:48
|
|
3
|
2,429.00
|
LSE
|
15:56:26
|
|
4
|
2,429.00
|
LSE
|
15:56:26
|
|
5
|
2,429.00
|
LSE
|
15:56:26
|
|
5
|
2,429.00
|
LSE
|
15:56:26
|
|
6
|
2,429.00
|
LSE
|
15:56:26
|
|
2
|
2,428.00
|
LSE
|
15:57:34
|
|
5
|
2,428.00
|
LSE
|
15:57:34
|
|
295
|
2,428.00
|
LSE
|
15:57:34
|
|
2
|
2,429.00
|
LSE
|
15:59:30
|
|
3
|
2,429.00
|
LSE
|
15:59:30
|
|
4
|
2,429.00
|
LSE
|
15:59:30
|
|
5
|
2,429.00
|
LSE
|
15:59:30
|
|
6
|
2,429.00
|
LSE
|
15:59:30
|
|
6
|
2,429.00
|
LSE
|
15:59:30
|
|
26
|
2,429.00
|
LSE
|
15:59:30
|
|
134
|
2,429.00
|
LSE
|
15:59:30
|
|
172
|
2,429.00
|
LSE
|
15:59:30
|
|
4
|
2,430.00
|
LSE
|
15:59:59
|
|
4
|
2,430.00
|
LSE
|
15:59:59
|
|
4
|
2,430.00
|
LSE
|
15:59:59
|
|
4
|
2,430.00
|
LSE
|
15:59:59
|
|
4
|
2,430.00
|
LSE
|
15:59:59
|
|
5
|
2,430.00
|
LSE
|
15:59:59
|
|
107
|
2,430.00
|
LSE
|
15:59:59
|
|
273
|
2,430.00
|
LSE
|
15:59:59
|
|
2
|
2,430.00
|
LSE
|
16:00:15
|
|
4
|
2,430.00
|
LSE
|
16:00:15
|
|
370
|
2,430.00
|
LSE
|
16:00:15
|
|
2
|
2,430.00
|
LSE
|
16:00:42
|
|
2
|
2,429.00
|
LSE
|
16:00:54
|
|
3
|
2,429.00
|
LSE
|
16:00:54
|
|
4
|
2,429.00
|
LSE
|
16:00:54
|
|
4
|
2,429.00
|
LSE
|
16:00:54
|
|
128
|
2,429.00
|
LSE
|
16:00:54
|
|
4
|
2,431.00
|
LSE
|
16:03:36
|
|
4
|
2,431.00
|
LSE
|
16:03:36
|
|
6
|
2,431.00
|
LSE
|
16:03:36
|
|
318
|
2,431.00
|
LSE
|
16:03:36
|
|
2
|
2,431.00
|
LSE
|
16:03:56
|
|
2
|
2,431.00
|
LSE
|
16:03:56
|
|
3
|
2,430.00
|
LSE
|
16:03:56
|
|
3
|
2,431.00
|
LSE
|
16:03:56
|
|
4
|
2,430.00
|
LSE
|
16:03:56
|
|
5
|
2,430.00
|
LSE
|
16:03:56
|
|
5
|
2,431.00
|
LSE
|
16:03:56
|
|
278
|
2,431.00
|
LSE
|
16:03:56
|
|
2
|
2,429.00
|
LSE
|
16:03:57
|
|
4
|
2,429.00
|
LSE
|
16:03:57
|
|
4
|
2,429.00
|
LSE
|
16:03:57
|
|
55
|
2,429.00
|
LSE
|
16:03:57
|
|
127
|
2,429.00
|
LSE
|
16:03:57
|
|
179
|
2,429.00
|
LSE
|
16:03:57
|
|
5
|
2,429.00
|
LSE
|
16:03:58
|
|
4
|
2,429.00
|
LSE
|
16:05:05
|
|
5
|
2,429.00
|
LSE
|
16:05:05
|
|
71
|
2,429.00
|
LSE
|
16:05:05
|
|
107
|
2,429.00
|
LSE
|
16:05:05
|
|
2
|
2,428.00
|
LSE
|
16:07:03
|
|
2
|
2,428.00
|
LSE
|
16:07:03
|
|
3
|
2,428.00
|
LSE
|
16:07:03
|
|
185
|
2,428.00
|
LSE
|
16:07:03
|
|
3
|
2,430.00
|
LSE
|
16:10:30
|
|
3
|
2,430.00
|
LSE
|
16:10:30
|
|
8
|
2,430.00
|
LSE
|
16:10:30
|
|
389
|
2,430.00
|
LSE
|
16:10:30
|
|
2
|
2,429.00
|
LSE
|
16:11:24
|
|
5
|
2,429.00
|
LSE
|
16:11:24
|
|
6
|
2,429.00
|
LSE
|
16:11:24
|
|
2
|
2,427.00
|
LSE
|
16:11:42
|
|
2
|
2,428.00
|
LSE
|
16:11:42
|
|
3
|
2,428.00
|
LSE
|
16:11:42
|
|
4
|
2,428.00
|
LSE
|
16:11:42
|
|
5
|
2,427.00
|
LSE
|
16:11:42
|
|
5
|
2,428.00
|
LSE
|
16:11:42
|
|
6
|
2,427.00
|
LSE
|
16:11:42
|
|
206
|
2,428.00
|
LSE
|
16:11:42
|
|
288
|
2,427.00
|
LSE
|
16:11:42
|
|
2
|
2,427.00
|
LSE
|
16:12:37
|
|
2
|
2,427.00
|
LSE
|
16:12:37
|
|
2
|
2,427.00
|
LSE
|
16:12:37
|
|
180
|
2,427.00
|
LSE
|
16:12:37
|
|
2
|
2,427.00
|
LSE
|
16:12:57
|
|
4
|
2,427.00
|
LSE
|
16:14:44
|
|
4
|
2,427.00
|
LSE
|
16:14:44
|
|
5
|
2,427.00
|
LSE
|
16:14:44
|
|
262
|
2,427.00
|
LSE
|
16:14:44
|
|
449
|
2,428.00
|
LSE
|
16:17:10
|
|
212
|
2,428.00
|
LSE
|
16:18:58
|
|
311
|
2,428.00
|
LSE
|
16:18:58
|
|
9
|
2,428.00
|
LSE
|
16:19:31
|
|
4
|
2,428.00
|
LSE
|
16:20:22
|
|
521
|
2,428.00
|
LSE
|
16:20:46
|
|
6
|
2,427.00
|
LSE
|
16:22:05
|
|
9
|
2,427.00
|
LSE
|
16:22:05
|
|
9
|
2,427.00
|
LSE
|
16:22:05
|
|
10
|
2,427.00
|
LSE
|
16:22:05
|
|
10
|
2,427.00
|
LSE
|
16:22:05
|
|
398
|
2,427.00
|
LSE
|
16:22:05
|
|
7
|
2,427.00
|
LSE
|
16:22:28
|
|
7
|
2,427.00
|
LSE
|
16:22:28
|
|
8
|
2,427.00
|
LSE
|
16:22:28
|
|
9
|
2,427.00
|
LSE
|
16:22:28
|
|
12
|
2,427.00
|
LSE
|
16:22:28
|
|
209
|
2,427.00
|
LSE
|
16:22:28
|
|
4
|
2,427.00
|
LSE
|
16:23:11
|
|
5
|
2,427.00
|
LSE
|
16:23:11
|
|
5
|
2,427.00
|
LSE
|
16:23:11
|
|
7
|
2,427.00
|
LSE
|
16:23:11
|
|
8
|
2,427.00
|
LSE
|
16:23:11
|
|
4
|
2,427.00
|
LSE
|
16:24:51
|
|
6
|
2,427.00
|
LSE
|
16:24:51
|
|
7
|
2,427.00
|
LSE
|
16:24:51
|
|
345
|
2,427.00
|
LSE
|
16:24:51
|
|
364
|
2,428.00
|
LSE
|
16:25:49
|
|
3
|
2,427.00
|
LSE
|
16:27:23
|
|
4
|
2,427.00
|
LSE
|
16:27:23
|
|
6
|
2,427.00
|
LSE
|
16:27:23
|
|
6
|
2,427.00
|
LSE
|
16:27:23
|
|
7
|
2,427.00
|
LSE
|
16:27:23
|
|
14
|
2,427.00
|
LSE
|
16:27:23
|
|
413
|
2,427.00
|
LSE
|
16:27:25
|
|
2
|
2,428.00
|
LSE
|
16:27:57
|
|
7
|
2,428.00
|
LSE
|
16:27:57
|
|
3
|
2,428.00
|
LSE
|
16:28:48
|
|
1
|
2,428.00
|
LSE
|
16:29:16
|
|
2
|
2,428.00
|
LSE
|
16:29:16
|
|
4
|
2,428.00
|
LSE
|
16:29:16
|
|
1
|
2,428.00
|
LSE
|
16:29:17
|
|
2
|
2,428.00
|
LSE
|
16:29:17
|
|
2
|
2,428.00
|
LSE
|
16:29:17
|
|
568
|
2,428.00
|
LSE
|
16:29:17
|
|
1
|
2,428.00
|
LSE
|
16:29:27
|
|
1
|
2,428.00
|
LSE
|
16:29:27
|
|
1
|
2,428.00
|
LSE
|
16:29:29
|
|
1
|
2,428.00
|
LSE
|
16:29:29
|
|
2
|
2,428.00
|
LSE
|
16:29:29
|
|
2
|
2,428.00
|
LSE
|
16:29:29
|
|
2
|
2,428.00
|
LSE
|
16:29:49
|
|
2
|
2,428.00
|
LSE
|
16:29:50
|
|
2
|
2,428.00
|
LSE
|
16:29:51
|
|
3
|
2,428.00
|
LSE
|
16:29:51
|
|
7
|
2,428.00
|
LSE
|
16:29:51
|
|
9
|
2,428.00
|
LSE
|
16:29:51
|
|
10
|
2,428.00
|
LSE
|
16:29:51
|
|
2
|
2,428.00
|
LSE
|
16:29:54
|
|
3
|
2,428.00
|
LSE
|
16:29:54
|
|
3
|
2,428.00
|
LSE
|
16:29:54
|
|
3
|
2,428.00
|
LSE
|
16:29:54
|
|
3
|
2,428.00
|
LSE
|
16:29:54
|
|
6
|
2,428.00
|
LSE
|
16:29:54
|
|
8
|
2,428.00
|
LSE
|
16:29:54
|
|
11
|
2,428.00
|
LSE
|
16:29:54
|
|
19
|
2,428.00
|
LSE
|
16:29:54
|
|
109
|
2,428.00
|
LSE
|
16:29:56
|
|
230
|
2,428.00
|
LSE
|
16:29:56
|
|
384
|
2,428.00
|
LSE
|
16:29:56
|