British American Tobacco p.l.c 6-K, filed May 7, 2024
British American Tobacco p.l.c. (BTI)
6-K
2024-05-07
For: 2024-05-07
View Original
Added on
July 04, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on May 7, 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 7, 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 7, 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/ Christopher Worlock
|
||
| Name: |
Christopher Worlock | |||
| Title: |
Assistant Secretary |
|||
Date: May 7, 2024
Exhibit 1
British American Tobacco p.l.c.
07 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:
|
03 May 2024
|
|
Number of ordinary shares of 25 pence each purchased:
|
658,975
|
|
Highest price paid per share (pence):
|
2386.00p
|
|
Lowest price paid per share (pence):
|
2360.00p
|
|
Volume weighted average price paid per share (pence):
|
2370.6592p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,227,722,453 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 03 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
|
03/05/2024
|
658,975
|
2,370.6592
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/05/2024
|
0
|
0.0000
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
03/05/2024
|
0
|
0.0000
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
5
|
2,372.00
|
LSE
|
08:14:54
|
|
41
|
2,372.00
|
LSE
|
08:14:54
|
|
169
|
2,372.00
|
LSE
|
08:14:54
|
|
37
|
2,374.00
|
LSE
|
08:15:31
|
|
49
|
2,373.00
|
LSE
|
08:16:20
|
|
236
|
2,373.00
|
LSE
|
08:16:20
|
|
3
|
2,376.00
|
LSE
|
08:18:37
|
|
69
|
2,376.00
|
LSE
|
08:18:40
|
|
373
|
2,376.00
|
LSE
|
08:18:40
|
|
48
|
2,376.00
|
LSE
|
08:19:07
|
|
1,738
|
2,376.00
|
LSE
|
08:19:07
|
|
19
|
2,377.00
|
LSE
|
08:21:29
|
|
12
|
2,377.00
|
LSE
|
08:22:15
|
|
3
|
2,377.00
|
LSE
|
08:22:31
|
|
41
|
2,377.00
|
LSE
|
08:22:31
|
|
243
|
2,377.00
|
LSE
|
08:22:31
|
|
3
|
2,377.00
|
LSE
|
08:22:58
|
|
57
|
2,377.00
|
LSE
|
08:22:58
|
|
306
|
2,377.00
|
LSE
|
08:23:44
|
|
37
|
2,377.00
|
LSE
|
08:24:14
|
|
84
|
2,377.00
|
LSE
|
08:24:14
|
|
43
|
2,377.00
|
LSE
|
08:25:37
|
|
394
|
2,377.00
|
LSE
|
08:25:37
|
|
44
|
2,378.00
|
LSE
|
08:26:15
|
|
379
|
2,378.00
|
LSE
|
08:26:15
|
|
392
|
2,378.00
|
LSE
|
08:26:15
|
|
80
|
2,378.00
|
LSE
|
08:26:20
|
|
207
|
2,378.00
|
LSE
|
08:26:20
|
|
287
|
2,378.00
|
LSE
|
08:26:20
|
|
4
|
2,377.00
|
LSE
|
08:29:35
|
|
4
|
2,377.00
|
LSE
|
08:29:35
|
|
41
|
2,377.00
|
LSE
|
08:29:35
|
|
11
|
2,376.00
|
LSE
|
08:29:56
|
|
169
|
2,376.00
|
LSE
|
08:29:56
|
|
263
|
2,376.00
|
LSE
|
08:29:56
|
|
232
|
2,377.00
|
LSE
|
08:32:28
|
|
294
|
2,377.00
|
LSE
|
08:32:28
|
|
61
|
2,378.00
|
LSE
|
08:32:43
|
|
100
|
2,378.00
|
LSE
|
08:32:44
|
|
44
|
2,378.00
|
LSE
|
08:33:45
|
|
51
|
2,378.00
|
LSE
|
08:34:48
|
|
4
|
2,378.00
|
LSE
|
08:34:59
|
|
17
|
2,378.00
|
LSE
|
08:34:59
|
|
100
|
2,378.00
|
LSE
|
08:34:59
|
|
3,556
|
2,377.00
|
LSE
|
08:36:04
|
|
84
|
2,376.00
|
LSE
|
08:36:38
|
|
555
|
2,376.00
|
LSE
|
08:36:38
|
|
788
|
2,375.00
|
LSE
|
08:36:38
|
|
61
|
2,373.00
|
LSE
|
08:37:48
|
|
535
|
2,373.00
|
LSE
|
08:37:48
|
|
4
|
2,373.00
|
LSE
|
08:38:35
|
|
39
|
2,373.00
|
LSE
|
08:38:35
|
|
91
|
2,374.00
|
LSE
|
08:38:39
|
|
151
|
2,374.00
|
LSE
|
08:38:39
|
|
220
|
2,374.00
|
LSE
|
08:38:39
|
|
655
|
2,374.00
|
LSE
|
08:38:39
|
|
42
|
2,373.00
|
LSE
|
08:39:44
|
|
55
|
2,377.00
|
LSE
|
08:45:26
|
|
3,058
|
2,377.00
|
LSE
|
08:45:26
|
|
40
|
2,380.00
|
LSE
|
08:48:56
|
|
100
|
2,380.00
|
LSE
|
08:48:56
|
|
617
|
2,380.00
|
LSE
|
08:49:35
|
|
100
|
2,380.00
|
LSE
|
08:49:44
|
|
233
|
2,380.00
|
LSE
|
08:49:44
|
|
400
|
2,380.00
|
LSE
|
08:49:44
|
|
473
|
2,380.00
|
LSE
|
08:49:44
|
|
1,049
|
2,379.00
|
LSE
|
08:52:50
|
|
4
|
2,380.00
|
LSE
|
08:54:07
|
|
84
|
2,380.00
|
LSE
|
08:54:07
|
|
92
|
2,380.00
|
LSE
|
08:54:07
|
|
6
|
2,380.00
|
LSE
|
08:54:23
|
|
92
|
2,380.00
|
LSE
|
08:54:23
|
|
97
|
2,382.00
|
LSE
|
08:58:24
|
|
100
|
2,382.00
|
LSE
|
08:58:25
|
|
241
|
2,382.00
|
LSE
|
08:58:25
|
|
270
|
2,382.00
|
LSE
|
08:58:25
|
|
306
|
2,382.00
|
LSE
|
08:58:25
|
|
550
|
2,382.00
|
LSE
|
08:58:25
|
|
562
|
2,382.00
|
LSE
|
08:58:25
|
|
655
|
2,382.00
|
LSE
|
08:58:25
|
|
666
|
2,382.00
|
LSE
|
08:58:25
|
|
100
|
2,382.00
|
LSE
|
08:58:27
|
|
572
|
2,382.00
|
LSE
|
08:58:27
|
|
49
|
2,381.00
|
LSE
|
08:58:40
|
|
4
|
2,381.00
|
LSE
|
08:58:57
|
|
20
|
2,381.00
|
LSE
|
08:58:57
|
|
980
|
2,381.00
|
LSE
|
08:58:57
|
|
40
|
2,381.00
|
LSE
|
08:59:41
|
|
19
|
2,381.00
|
LSE
|
08:59:57
|
|
21
|
2,381.00
|
LSE
|
09:00:17
|
|
48
|
2,381.00
|
LSE
|
09:00:41
|
|
19
|
2,381.00
|
LSE
|
09:00:59
|
|
258
|
2,381.00
|
LSE
|
09:01:00
|
|
46
|
2,380.00
|
LSE
|
09:01:39
|
|
20
|
2,381.00
|
LSE
|
09:02:01
|
|
150
|
2,381.00
|
LSE
|
09:02:29
|
|
36
|
2,381.00
|
LSE
|
09:02:42
|
|
26
|
2,381.00
|
LSE
|
09:03:02
|
|
100
|
2,382.00
|
LSE
|
09:03:09
|
|
468
|
2,382.00
|
LSE
|
09:03:09
|
|
889
|
2,382.00
|
LSE
|
09:03:09
|
|
32
|
2,381.00
|
LSE
|
09:03:45
|
|
29
|
2,381.00
|
LSE
|
09:04:02
|
|
3
|
2,381.00
|
LSE
|
09:04:09
|
|
81
|
2,381.00
|
LSE
|
09:04:09
|
|
350
|
2,381.00
|
LSE
|
09:04:09
|
|
5
|
2,381.00
|
LSE
|
09:07:51
|
|
20
|
2,381.00
|
LSE
|
09:08:07
|
|
63
|
2,381.00
|
LSE
|
09:08:32
|
|
91
|
2,381.00
|
LSE
|
09:08:32
|
|
37
|
2,381.00
|
LSE
|
09:08:53
|
|
38
|
2,381.00
|
LSE
|
09:09:16
|
|
5
|
2,381.00
|
LSE
|
09:09:58
|
|
95
|
2,381.00
|
LSE
|
09:09:58
|
|
100
|
2,381.00
|
LSE
|
09:09:58
|
|
106
|
2,381.00
|
LSE
|
09:09:58
|
|
230
|
2,381.00
|
LSE
|
09:09:58
|
|
233
|
2,381.00
|
LSE
|
09:09:58
|
|
341
|
2,381.00
|
LSE
|
09:09:58
|
|
500
|
2,381.00
|
LSE
|
09:09:58
|
|
819
|
2,381.00
|
LSE
|
09:09:58
|
|
2,493
|
2,381.00
|
LSE
|
09:09:58
|
|
47
|
2,379.00
|
LSE
|
09:10:32
|
|
274
|
2,379.00
|
LSE
|
09:10:32
|
|
71
|
2,378.00
|
LSE
|
09:10:35
|
|
400
|
2,378.00
|
LSE
|
09:10:35
|
|
36
|
2,377.00
|
LSE
|
09:10:56
|
|
51
|
2,378.00
|
LSE
|
09:12:19
|
|
178
|
2,378.00
|
LSE
|
09:12:19
|
|
35
|
2,378.00
|
LSE
|
09:16:02
|
|
51
|
2,378.00
|
LSE
|
09:16:02
|
|
505
|
2,378.00
|
LSE
|
09:16:02
|
|
44
|
2,378.00
|
LSE
|
09:17:20
|
|
657
|
2,378.00
|
LSE
|
09:17:20
|
|
4
|
2,377.00
|
LSE
|
09:17:56
|
|
45
|
2,377.00
|
LSE
|
09:17:56
|
|
100
|
2,377.00
|
LSE
|
09:17:56
|
|
577
|
2,377.00
|
LSE
|
09:17:56
|
|
4
|
2,377.00
|
LSE
|
09:18:25
|
|
61
|
2,379.00
|
LSE
|
09:20:06
|
|
2,740
|
2,379.00
|
LSE
|
09:20:06
|
|
37
|
2,378.00
|
LSE
|
09:20:28
|
|
100
|
2,379.00
|
LSE
|
09:22:27
|
|
224
|
2,379.00
|
LSE
|
09:22:27
|
|
819
|
2,379.00
|
LSE
|
09:22:27
|
|
3
|
2,378.00
|
LSE
|
09:23:27
|
|
161
|
2,378.00
|
LSE
|
09:23:27
|
|
186
|
2,378.00
|
LSE
|
09:23:27
|
|
819
|
2,378.00
|
LSE
|
09:23:27
|
|
68
|
2,377.00
|
LSE
|
09:24:11
|
|
103
|
2,377.00
|
LSE
|
09:24:11
|
|
785
|
2,377.00
|
LSE
|
09:24:11
|
|
25
|
2,377.00
|
LSE
|
09:26:49
|
|
4
|
2,377.00
|
LSE
|
09:27:20
|
|
39
|
2,377.00
|
LSE
|
09:27:20
|
|
73
|
2,377.00
|
LSE
|
09:27:20
|
|
334
|
2,377.00
|
LSE
|
09:27:20
|
|
100
|
2,377.00
|
LSE
|
09:27:21
|
|
226
|
2,377.00
|
LSE
|
09:27:21
|
|
786
|
2,377.00
|
LSE
|
09:27:21
|
|
19
|
2,377.00
|
LSE
|
09:28:20
|
|
318
|
2,378.00
|
LSE
|
09:30:19
|
|
326
|
2,378.00
|
LSE
|
09:30:19
|
|
173
|
2,378.00
|
LSE
|
09:32:04
|
|
392
|
2,378.00
|
LSE
|
09:32:04
|
|
4
|
2,378.00
|
LSE
|
09:36:40
|
|
100
|
2,378.00
|
LSE
|
09:36:40
|
|
232
|
2,378.00
|
LSE
|
09:36:40
|
|
411
|
2,378.00
|
LSE
|
09:36:40
|
|
819
|
2,378.00
|
LSE
|
09:36:40
|
|
1,741
|
2,378.00
|
LSE
|
09:36:40
|
|
120
|
2,377.00
|
LSE
|
09:39:08
|
|
287
|
2,377.00
|
LSE
|
09:39:08
|
|
30
|
2,378.00
|
LSE
|
09:39:09
|
|
100
|
2,378.00
|
LSE
|
09:39:09
|
|
221
|
2,378.00
|
LSE
|
09:39:09
|
|
753
|
2,378.00
|
LSE
|
09:39:09
|
|
7
|
2,378.00
|
LSE
|
09:41:14
|
|
85
|
2,378.00
|
LSE
|
09:41:51
|
|
500
|
2,378.00
|
LSE
|
09:41:51
|
|
1
|
2,378.00
|
LSE
|
09:41:59
|
|
62
|
2,378.00
|
LSE
|
09:41:59
|
|
100
|
2,378.00
|
LSE
|
09:42:01
|
|
224
|
2,378.00
|
LSE
|
09:42:01
|
|
19
|
2,378.00
|
LSE
|
09:47:55
|
|
84
|
2,378.00
|
LSE
|
09:47:55
|
|
100
|
2,378.00
|
LSE
|
09:47:56
|
|
100
|
2,379.00
|
LSE
|
09:50:13
|
|
414
|
2,379.00
|
LSE
|
09:50:13
|
|
819
|
2,379.00
|
LSE
|
09:50:13
|
|
98
|
2,380.00
|
LSE
|
09:55:49
|
|
239
|
2,380.00
|
LSE
|
09:55:49
|
|
1,892
|
2,380.00
|
LSE
|
09:55:49
|
|
2,592
|
2,380.00
|
LSE
|
09:55:49
|
|
63
|
2,380.00
|
LSE
|
09:59:44
|
|
714
|
2,380.00
|
LSE
|
10:01:09
|
|
18
|
2,380.00
|
LSE
|
10:01:14
|
|
38
|
2,380.00
|
LSE
|
10:01:32
|
|
26
|
2,380.00
|
LSE
|
10:01:48
|
|
25
|
2,380.00
|
LSE
|
10:02:07
|
|
3,159
|
2,380.00
|
LSE
|
10:02:07
|
|
4
|
2,379.00
|
LSE
|
10:02:15
|
|
5
|
2,381.00
|
LSE
|
10:07:19
|
|
227
|
2,381.00
|
LSE
|
10:07:20
|
|
1,024
|
2,381.00
|
LSE
|
10:07:20
|
|
100
|
2,381.00
|
LSE
|
10:07:28
|
|
863
|
2,381.00
|
LSE
|
10:07:28
|
|
100
|
2,383.00
|
LSE
|
10:12:12
|
|
210
|
2,383.00
|
LSE
|
10:12:12
|
|
480
|
2,383.00
|
LSE
|
10:12:12
|
|
1,024
|
2,383.00
|
LSE
|
10:12:12
|
|
100
|
2,383.00
|
LSE
|
10:12:40
|
|
964
|
2,383.00
|
LSE
|
10:12:40
|
|
100
|
2,383.00
|
LSE
|
10:14:48
|
|
941
|
2,383.00
|
LSE
|
10:14:48
|
|
4
|
2,382.00
|
LSE
|
10:18:40
|
|
171
|
2,382.00
|
LSE
|
10:18:40
|
|
1,416
|
2,382.00
|
LSE
|
10:18:40
|
|
65
|
2,384.00
|
LSE
|
10:24:40
|
|
153
|
2,384.00
|
LSE
|
10:24:40
|
|
8
|
2,384.00
|
LSE
|
10:24:46
|
|
35
|
2,385.00
|
LSE
|
10:24:55
|
|
141
|
2,384.00
|
LSE
|
10:26:07
|
|
6
|
2,384.00
|
LSE
|
10:28:12
|
|
115
|
2,384.00
|
LSE
|
10:28:12
|
|
1,870
|
2,384.00
|
LSE
|
10:28:12
|
|
2,512
|
2,384.00
|
LSE
|
10:28:12
|
|
3,465
|
2,384.00
|
LSE
|
10:28:12
|
|
6
|
2,384.00
|
LSE
|
10:28:53
|
|
85
|
2,384.00
|
LSE
|
10:28:53
|
|
222
|
2,384.00
|
LSE
|
10:28:53
|
|
1,281
|
2,384.00
|
LSE
|
10:28:53
|
|
4
|
2,385.00
|
LSE
|
10:31:25
|
|
95
|
2,385.00
|
LSE
|
10:31:25
|
|
2,249
|
2,385.00
|
LSE
|
10:31:25
|
|
9
|
2,385.00
|
LSE
|
10:32:09
|
|
9
|
2,385.00
|
LSE
|
10:32:25
|
|
100
|
2,386.00
|
LSE
|
10:32:49
|
|
241
|
2,386.00
|
LSE
|
10:32:49
|
|
898
|
2,386.00
|
LSE
|
10:32:49
|
|
100
|
2,386.00
|
LSE
|
10:33:46
|
|
100
|
2,386.00
|
LSE
|
10:33:46
|
|
228
|
2,386.00
|
LSE
|
10:33:46
|
|
959
|
2,386.00
|
LSE
|
10:33:46
|
|
1,281
|
2,386.00
|
LSE
|
10:33:46
|
|
3
|
2,385.00
|
LSE
|
10:34:12
|
|
3
|
2,385.00
|
LSE
|
10:35:19
|
|
16
|
2,384.00
|
LSE
|
10:35:19
|
|
36
|
2,384.00
|
LSE
|
10:35:19
|
|
133
|
2,384.00
|
LSE
|
10:35:19
|
|
2,153
|
2,385.00
|
LSE
|
10:35:19
|
|
233
|
2,384.00
|
LSE
|
10:35:25
|
|
260
|
2,384.00
|
LSE
|
10:35:25
|
|
1,281
|
2,384.00
|
LSE
|
10:35:25
|
|
32
|
2,384.00
|
LSE
|
10:35:30
|
|
924
|
2,384.00
|
LSE
|
10:35:30
|
|
3
|
2,384.00
|
LSE
|
10:39:03
|
|
112
|
2,384.00
|
LSE
|
10:39:03
|
|
3
|
2,384.00
|
LSE
|
10:41:09
|
|
83
|
2,384.00
|
LSE
|
10:41:09
|
|
663
|
2,384.00
|
LSE
|
10:41:09
|
|
174
|
2,384.00
|
LSE
|
10:41:10
|
|
1,281
|
2,384.00
|
LSE
|
10:41:10
|
|
7
|
2,384.00
|
LSE
|
10:42:49
|
|
78
|
2,384.00
|
LSE
|
10:42:49
|
|
4
|
2,384.00
|
LSE
|
10:47:37
|
|
64
|
2,384.00
|
LSE
|
10:47:37
|
|
2,326
|
2,384.00
|
LSE
|
10:47:37
|
|
226
|
2,384.00
|
LSE
|
10:47:38
|
|
375
|
2,384.00
|
LSE
|
10:47:38
|
|
1,281
|
2,384.00
|
LSE
|
10:47:38
|
|
614
|
2,383.00
|
LSE
|
10:47:50
|
|
17
|
2,383.00
|
LSE
|
10:49:42
|
|
8
|
2,383.00
|
LSE
|
10:50:09
|
|
7
|
2,383.00
|
LSE
|
10:50:43
|
|
3
|
2,384.00
|
LSE
|
10:52:08
|
|
101
|
2,384.00
|
LSE
|
10:52:08
|
|
47
|
2,384.00
|
LSE
|
10:52:35
|
|
239
|
2,384.00
|
LSE
|
11:01:00
|
|
464
|
2,384.00
|
LSE
|
11:01:00
|
|
1,281
|
2,384.00
|
LSE
|
11:01:00
|
|
224
|
2,384.00
|
LSE
|
11:05:04
|
|
448
|
2,384.00
|
LSE
|
11:05:04
|
|
5
|
2,383.00
|
LSE
|
11:05:52
|
|
83
|
2,383.00
|
LSE
|
11:05:52
|
|
3
|
2,384.00
|
LSE
|
11:06:00
|
|
107
|
2,384.00
|
LSE
|
11:06:00
|
|
210
|
2,383.00
|
LSE
|
11:07:14
|
|
220
|
2,383.00
|
LSE
|
11:07:14
|
|
498
|
2,383.00
|
LSE
|
11:07:14
|
|
971
|
2,383.00
|
LSE
|
11:07:14
|
|
2,384
|
2,383.00
|
LSE
|
11:07:14
|
|
2,500
|
2,383.00
|
LSE
|
11:07:14
|
|
135
|
2,383.00
|
LSE
|
11:07:15
|
|
230
|
2,383.00
|
LSE
|
11:07:15
|
|
1,281
|
2,383.00
|
LSE
|
11:07:15
|
|
4
|
2,382.00
|
LSE
|
11:07:47
|
|
118
|
2,382.00
|
LSE
|
11:07:47
|
|
57
|
2,382.00
|
LSE
|
11:07:49
|
|
10
|
2,382.00
|
LSE
|
11:07:58
|
|
313
|
2,382.00
|
LSE
|
11:07:58
|
|
4
|
2,383.00
|
LSE
|
11:11:07
|
|
5
|
2,383.00
|
LSE
|
11:11:22
|
|
34
|
2,383.00
|
LSE
|
11:11:22
|
|
2,411
|
2,383.00
|
LSE
|
11:11:22
|
|
70
|
2,382.00
|
LSE
|
11:12:53
|
|
378
|
2,382.00
|
LSE
|
11:12:53
|
|
73
|
2,381.00
|
LSE
|
11:14:44
|
|
2,255
|
2,381.00
|
LSE
|
11:14:56
|
|
1,018
|
2,381.00
|
LSE
|
11:14:57
|
|
19
|
2,381.00
|
LSE
|
11:16:01
|
|
7
|
2,381.00
|
LSE
|
11:16:23
|
|
136
|
2,381.00
|
LSE
|
11:16:40
|
|
698
|
2,381.00
|
LSE
|
11:23:55
|
|
53
|
2,381.00
|
LSE
|
11:25:26
|
|
166
|
2,381.00
|
LSE
|
11:25:26
|
|
421
|
2,381.00
|
LSE
|
11:25:26
|
|
19
|
2,381.00
|
LSE
|
11:25:39
|
|
9
|
2,381.00
|
LSE
|
11:26:07
|
|
345
|
2,381.00
|
LSE
|
11:26:24
|
|
10
|
2,381.00
|
LSE
|
11:26:44
|
|
2,686
|
2,381.00
|
LSE
|
11:26:45
|
|
7
|
2,381.00
|
LSE
|
11:27:08
|
|
104
|
2,381.00
|
LSE
|
11:27:22
|
|
225
|
2,381.00
|
LSE
|
11:27:36
|
|
19
|
2,381.00
|
LSE
|
11:27:44
|
|
105
|
2,381.00
|
LSE
|
11:28:02
|
|
194
|
2,381.00
|
LSE
|
11:28:02
|
|
122
|
2,382.00
|
LSE
|
11:29:33
|
|
227
|
2,382.00
|
LSE
|
11:29:33
|
|
246
|
2,382.00
|
LSE
|
11:29:33
|
|
316
|
2,382.00
|
LSE
|
11:29:33
|
|
506
|
2,382.00
|
LSE
|
11:29:33
|
|
4
|
2,380.00
|
LSE
|
11:33:07
|
|
149
|
2,380.00
|
LSE
|
11:33:37
|
|
494
|
2,380.00
|
LSE
|
11:33:37
|
|
9
|
2,380.00
|
LSE
|
11:34:00
|
|
4
|
2,380.00
|
LSE
|
11:34:16
|
|
85
|
2,380.00
|
LSE
|
11:34:16
|
|
201
|
2,380.00
|
LSE
|
11:34:16
|
|
668
|
2,380.00
|
LSE
|
11:34:16
|
|
917
|
2,380.00
|
LSE
|
11:34:16
|
|
122
|
2,382.00
|
LSE
|
11:35:16
|
|
260
|
2,382.00
|
LSE
|
11:35:16
|
|
297
|
2,382.00
|
LSE
|
11:35:16
|
|
370
|
2,382.00
|
LSE
|
11:35:16
|
|
562
|
2,382.00
|
LSE
|
11:35:16
|
|
4
|
2,381.00
|
LSE
|
11:36:08
|
|
39
|
2,381.00
|
LSE
|
11:36:08
|
|
141
|
2,381.00
|
LSE
|
11:36:08
|
|
5
|
2,380.00
|
LSE
|
11:37:01
|
|
268
|
2,380.00
|
LSE
|
11:37:01
|
|
2
|
2,379.00
|
LSE
|
11:40:15
|
|
44
|
2,379.00
|
LSE
|
11:40:24
|
|
86
|
2,379.00
|
LSE
|
11:40:24
|
|
9
|
2,379.00
|
LSE
|
11:40:37
|
|
133
|
2,379.00
|
LSE
|
11:40:52
|
|
10
|
2,379.00
|
LSE
|
11:41:16
|
|
9
|
2,379.00
|
LSE
|
11:41:39
|
|
10
|
2,379.00
|
LSE
|
11:42:17
|
|
20
|
2,379.00
|
LSE
|
11:42:24
|
|
152
|
2,379.00
|
LSE
|
11:42:24
|
|
10
|
2,379.00
|
LSE
|
11:42:40
|
|
18
|
2,379.00
|
LSE
|
11:43:19
|
|
234
|
2,379.00
|
LSE
|
11:43:24
|
|
5
|
2,379.00
|
LSE
|
11:43:31
|
|
43
|
2,379.00
|
LSE
|
11:43:31
|
|
247
|
2,379.00
|
LSE
|
11:43:31
|
|
55
|
2,380.00
|
LSE
|
11:44:24
|
|
100
|
2,380.00
|
LSE
|
11:44:24
|
|
117
|
2,380.00
|
LSE
|
11:44:24
|
|
1,987
|
2,380.00
|
LSE
|
11:44:24
|
|
4
|
2,380.00
|
LSE
|
11:49:14
|
|
212
|
2,380.00
|
LSE
|
11:49:14
|
|
50
|
2,380.00
|
LSE
|
11:49:16
|
|
115
|
2,380.00
|
LSE
|
11:49:16
|
|
588
|
2,380.00
|
LSE
|
11:49:16
|
|
55
|
2,379.00
|
LSE
|
11:51:08
|
|
263
|
2,379.00
|
LSE
|
11:51:08
|
|
504
|
2,379.00
|
LSE
|
11:51:08
|
|
3
|
2,378.00
|
LSE
|
11:51:32
|
|
464
|
2,378.00
|
LSE
|
11:51:32
|
|
83
|
2,378.00
|
LSE
|
11:51:34
|
|
243
|
2,378.00
|
LSE
|
11:51:40
|
|
4
|
2,377.00
|
LSE
|
12:03:24
|
|
18
|
2,377.00
|
LSE
|
12:03:24
|
|
115
|
2,377.00
|
LSE
|
12:03:24
|
|
510
|
2,377.00
|
LSE
|
12:03:24
|
|
1,127
|
2,377.00
|
LSE
|
12:03:24
|
|
6,086
|
2,377.00
|
LSE
|
12:03:24
|
|
3
|
2,377.00
|
LSE
|
12:04:57
|
|
25
|
2,377.00
|
LSE
|
12:04:57
|
|
9
|
2,377.00
|
LSE
|
12:05:12
|
|
20
|
2,378.00
|
LSE
|
12:05:27
|
|
55
|
2,378.00
|
LSE
|
12:05:27
|
|
57
|
2,378.00
|
LSE
|
12:06:19
|
|
372
|
2,377.00
|
LSE
|
12:06:19
|
|
43
|
2,378.00
|
LSE
|
12:07:24
|
|
4
|
2,377.00
|
LSE
|
12:10:38
|
|
491
|
2,377.00
|
LSE
|
12:10:38
|
|
9
|
2,377.00
|
LSE
|
12:10:42
|
|
372
|
2,377.00
|
LSE
|
12:10:48
|
|
89
|
2,377.00
|
LSE
|
12:11:16
|
|
7
|
2,377.00
|
LSE
|
12:11:21
|
|
8
|
2,377.00
|
LSE
|
12:11:42
|
|
4
|
2,377.00
|
LSE
|
12:12:42
|
|
168
|
2,379.00
|
LSE
|
12:14:35
|
|
168
|
2,379.00
|
LSE
|
12:14:35
|
|
282
|
2,379.00
|
LSE
|
12:14:35
|
|
295
|
2,379.00
|
LSE
|
12:14:35
|
|
460
|
2,379.00
|
LSE
|
12:14:35
|
|
500
|
2,379.00
|
LSE
|
12:14:35
|
|
502
|
2,379.00
|
LSE
|
12:14:35
|
|
1,127
|
2,379.00
|
LSE
|
12:14:35
|
|
1,127
|
2,379.00
|
LSE
|
12:14:35
|
|
220
|
2,379.00
|
LSE
|
12:14:36
|
|
499
|
2,379.00
|
LSE
|
12:14:36
|
|
1,127
|
2,379.00
|
LSE
|
12:14:36
|
|
4
|
2,378.00
|
LSE
|
12:15:23
|
|
29
|
2,378.00
|
LSE
|
12:16:18
|
|
111
|
2,378.00
|
LSE
|
12:16:18
|
|
9
|
2,377.00
|
LSE
|
12:18:58
|
|
54
|
2,377.00
|
LSE
|
12:19:32
|
|
176
|
2,377.00
|
LSE
|
12:19:32
|
|
179
|
2,377.00
|
LSE
|
12:19:32
|
|
447
|
2,379.00
|
LSE
|
12:24:20
|
|
2,135
|
2,379.00
|
LSE
|
12:24:20
|
|
52
|
2,379.00
|
LSE
|
12:25:18
|
|
68
|
2,379.00
|
LSE
|
12:25:18
|
|
287
|
2,379.00
|
LSE
|
12:25:18
|
|
299
|
2,379.00
|
LSE
|
12:26:16
|
|
4
|
2,378.00
|
LSE
|
12:31:06
|
|
83
|
2,378.00
|
LSE
|
12:31:06
|
|
19
|
2,378.00
|
LSE
|
12:32:06
|
|
96
|
2,378.00
|
LSE
|
12:32:06
|
|
261
|
2,378.00
|
LSE
|
12:32:06
|
|
543
|
2,378.00
|
LSE
|
12:32:06
|
|
74
|
2,378.00
|
LSE
|
12:32:07
|
|
612
|
2,378.00
|
LSE
|
12:32:09
|
|
184
|
2,378.00
|
LSE
|
12:32:11
|
|
209
|
2,378.00
|
LSE
|
12:32:24
|
|
8
|
2,378.00
|
LSE
|
12:32:31
|
|
183
|
2,378.00
|
LSE
|
12:32:51
|
|
680
|
2,378.00
|
LSE
|
12:32:52
|
|
19
|
2,378.00
|
LSE
|
12:33:12
|
|
246
|
2,378.00
|
LSE
|
12:33:24
|
|
6
|
2,378.00
|
LSE
|
12:33:34
|
|
4
|
2,378.00
|
LSE
|
12:35:00
|
|
2,960
|
2,378.00
|
LSE
|
12:35:00
|
|
52
|
2,377.00
|
LSE
|
12:35:29
|
|
66
|
2,377.00
|
LSE
|
12:53:24
|
|
1,762
|
2,377.00
|
LSE
|
12:53:24
|
|
156
|
2,376.00
|
LSE
|
12:57:42
|
|
4
|
2,376.00
|
LSE
|
12:58:30
|
|
5
|
2,376.00
|
LSE
|
12:58:40
|
|
102
|
2,376.00
|
LSE
|
12:58:40
|
|
241
|
2,376.00
|
LSE
|
12:58:40
|
|
1,762
|
2,376.00
|
LSE
|
12:58:40
|
|
3,791
|
2,376.00
|
LSE
|
12:58:40
|
|
4,900
|
2,376.00
|
LSE
|
12:58:40
|
|
172
|
2,378.00
|
LSE
|
13:05:56
|
|
450
|
2,378.00
|
LSE
|
13:05:56
|
|
1,762
|
2,378.00
|
LSE
|
13:05:56
|
|
273
|
2,378.00
|
LSE
|
13:05:57
|
|
298
|
2,378.00
|
LSE
|
13:05:57
|
|
1,762
|
2,378.00
|
LSE
|
13:05:57
|
|
4
|
2,377.00
|
LSE
|
13:08:34
|
|
10
|
2,377.00
|
LSE
|
13:08:34
|
|
9
|
2,377.00
|
LSE
|
13:08:56
|
|
9
|
2,377.00
|
LSE
|
13:09:34
|
|
10
|
2,377.00
|
LSE
|
13:09:57
|
|
3
|
2,377.00
|
LSE
|
13:10:34
|
|
89
|
2,377.00
|
LSE
|
13:14:01
|
|
4
|
2,377.00
|
LSE
|
13:14:16
|
|
8
|
2,377.00
|
LSE
|
13:14:16
|
|
89
|
2,377.00
|
LSE
|
13:14:16
|
|
300
|
2,377.00
|
LSE
|
13:14:16
|
|
604
|
2,377.00
|
LSE
|
13:14:16
|
|
1,214
|
2,377.00
|
LSE
|
13:14:16
|
|
1,275
|
2,377.00
|
LSE
|
13:14:16
|
|
1,762
|
2,377.00
|
LSE
|
13:14:16
|
|
3,235
|
2,377.00
|
LSE
|
13:14:16
|
|
41
|
2,376.00
|
LSE
|
13:15:49
|
|
77
|
2,376.00
|
LSE
|
13:15:49
|
|
191
|
2,377.00
|
LSE
|
13:20:39
|
|
218
|
2,377.00
|
LSE
|
13:20:39
|
|
270
|
2,377.00
|
LSE
|
13:20:39
|
|
272
|
2,377.00
|
LSE
|
13:20:39
|
|
856
|
2,377.00
|
LSE
|
13:20:39
|
|
7
|
2,376.00
|
LSE
|
13:23:01
|
|
21
|
2,376.00
|
LSE
|
13:23:01
|
|
168
|
2,376.00
|
LSE
|
13:23:01
|
|
1,943
|
2,376.00
|
LSE
|
13:23:01
|
|
313
|
2,377.00
|
LSE
|
13:24:46
|
|
1,188
|
2,377.00
|
LSE
|
13:24:46
|
|
433
|
2,376.00
|
LSE
|
13:25:24
|
|
85
|
2,376.00
|
LSE
|
13:27:24
|
|
187
|
2,376.00
|
LSE
|
13:27:24
|
|
263
|
2,376.00
|
LSE
|
13:28:19
|
|
281
|
2,376.00
|
LSE
|
13:28:19
|
|
3
|
2,375.00
|
LSE
|
13:29:43
|
|
216
|
2,375.00
|
LSE
|
13:29:43
|
|
679
|
2,375.00
|
LSE
|
13:29:43
|
|
56
|
2,375.00
|
LSE
|
13:29:44
|
|
113
|
2,375.00
|
LSE
|
13:29:44
|
|
255
|
2,375.00
|
LSE
|
13:29:44
|
|
708
|
2,375.00
|
LSE
|
13:29:44
|
|
5
|
2,374.00
|
LSE
|
13:30:03
|
|
15
|
2,374.00
|
LSE
|
13:30:03
|
|
3
|
2,377.00
|
LSE
|
13:30:28
|
|
97
|
2,377.00
|
LSE
|
13:30:28
|
|
687
|
2,377.00
|
LSE
|
13:30:28
|
|
501
|
2,379.00
|
LSE
|
13:31:38
|
|
367
|
2,378.00
|
LSE
|
13:32:03
|
|
10
|
2,378.00
|
LSE
|
13:32:05
|
|
4
|
2,379.00
|
LSE
|
13:32:12
|
|
484
|
2,379.00
|
LSE
|
13:32:12
|
|
6
|
2,379.00
|
LSE
|
13:32:33
|
|
524
|
2,380.00
|
LSE
|
13:32:37
|
|
140
|
2,380.00
|
LSE
|
13:33:53
|
|
256
|
2,380.00
|
LSE
|
13:33:55
|
|
306
|
2,380.00
|
LSE
|
13:33:55
|
|
688
|
2,380.00
|
LSE
|
13:33:55
|
|
19
|
2,379.00
|
LSE
|
13:34:15
|
|
6
|
2,379.00
|
LSE
|
13:34:38
|
|
40
|
2,379.00
|
LSE
|
13:34:38
|
|
59
|
2,379.00
|
LSE
|
13:34:38
|
|
88
|
2,379.00
|
LSE
|
13:34:38
|
|
9
|
2,378.00
|
LSE
|
13:34:39
|
|
5
|
2,379.00
|
LSE
|
13:34:58
|
|
68
|
2,379.00
|
LSE
|
13:34:58
|
|
8
|
2,379.00
|
LSE
|
13:35:16
|
|
43
|
2,381.00
|
LSE
|
13:35:40
|
|
51
|
2,381.00
|
LSE
|
13:35:42
|
|
273
|
2,381.00
|
LSE
|
13:35:43
|
|
2,158
|
2,381.00
|
LSE
|
13:36:30
|
|
69
|
2,380.00
|
LSE
|
13:37:17
|
|
317
|
2,380.00
|
LSE
|
13:37:17
|
|
3
|
2,379.00
|
LSE
|
13:38:25
|
|
365
|
2,379.00
|
LSE
|
13:38:25
|
|
426
|
2,381.00
|
LSE
|
13:39:01
|
|
1,114
|
2,381.00
|
LSE
|
13:39:01
|
|
524
|
2,380.00
|
LSE
|
13:39:05
|
|
279
|
2,380.00
|
LSE
|
13:40:02
|
|
486
|
2,380.00
|
LSE
|
13:40:02
|
|
3
|
2,379.00
|
LSE
|
13:40:14
|
|
40
|
2,380.00
|
LSE
|
13:40:43
|
|
641
|
2,380.00
|
LSE
|
13:40:43
|
|
575
|
2,379.00
|
LSE
|
13:42:02
|
|
380
|
2,379.00
|
LSE
|
13:42:18
|
|
817
|
2,379.00
|
LSE
|
13:42:18
|
|
1,002
|
2,380.00
|
LSE
|
13:42:23
|
|
4
|
2,380.00
|
LSE
|
13:43:22
|
|
55
|
2,380.00
|
LSE
|
13:43:22
|
|
443
|
2,380.00
|
LSE
|
13:43:22
|
|
546
|
2,379.00
|
LSE
|
13:43:41
|
|
599
|
2,379.00
|
LSE
|
13:44:27
|
|
20
|
2,378.00
|
LSE
|
13:44:43
|
|
151
|
2,378.00
|
LSE
|
13:44:43
|
|
4
|
2,379.00
|
LSE
|
13:46:25
|
|
800
|
2,379.00
|
LSE
|
13:46:25
|
|
57
|
2,378.00
|
LSE
|
13:46:37
|
|
773
|
2,378.00
|
LSE
|
13:46:37
|
|
50
|
2,378.00
|
LSE
|
13:48:01
|
|
414
|
2,378.00
|
LSE
|
13:48:01
|
|
619
|
2,378.00
|
LSE
|
13:48:09
|
|
895
|
2,377.00
|
LSE
|
13:49:48
|
|
3
|
2,377.00
|
LSE
|
13:51:29
|
|
53
|
2,377.00
|
LSE
|
13:51:29
|
|
377
|
2,377.00
|
LSE
|
13:51:29
|
|
1,805
|
2,377.00
|
LSE
|
13:51:29
|
|
43
|
2,376.00
|
LSE
|
13:52:33
|
|
113
|
2,376.00
|
LSE
|
13:52:33
|
|
10
|
2,376.00
|
LSE
|
13:52:35
|
|
200
|
2,376.00
|
LSE
|
13:52:35
|
|
168
|
2,377.00
|
LSE
|
13:53:48
|
|
422
|
2,377.00
|
LSE
|
13:53:48
|
|
538
|
2,377.00
|
LSE
|
13:53:48
|
|
83
|
2,377.00
|
LSE
|
13:53:59
|
|
6
|
2,378.00
|
LSE
|
13:56:25
|
|
67
|
2,378.00
|
LSE
|
13:56:25
|
|
2,393
|
2,378.00
|
LSE
|
13:56:25
|
|
37
|
2,378.00
|
LSE
|
13:57:26
|
|
57
|
2,378.00
|
LSE
|
13:57:26
|
|
112
|
2,378.00
|
LSE
|
13:57:26
|
|
742
|
2,378.00
|
LSE
|
13:57:26
|
|
168
|
2,378.00
|
LSE
|
13:58:19
|
|
465
|
2,378.00
|
LSE
|
13:58:19
|
|
625
|
2,378.00
|
LSE
|
13:58:19
|
|
253
|
2,378.00
|
LSE
|
13:59:10
|
|
696
|
2,378.00
|
LSE
|
13:59:10
|
|
5
|
2,377.00
|
LSE
|
14:00:12
|
|
47
|
2,377.00
|
LSE
|
14:00:12
|
|
444
|
2,377.00
|
LSE
|
14:00:12
|
|
254
|
2,377.00
|
LSE
|
14:01:01
|
|
697
|
2,377.00
|
LSE
|
14:01:01
|
|
48
|
2,376.00
|
LSE
|
14:01:06
|
|
605
|
2,376.00
|
LSE
|
14:01:06
|
|
4
|
2,376.00
|
LSE
|
14:01:58
|
|
39
|
2,376.00
|
LSE
|
14:01:58
|
|
153
|
2,376.00
|
LSE
|
14:01:58
|
|
298
|
2,376.00
|
LSE
|
14:01:58
|
|
38
|
2,376.00
|
LSE
|
14:04:05
|
|
661
|
2,376.00
|
LSE
|
14:04:05
|
|
1,849
|
2,376.00
|
LSE
|
14:04:05
|
|
107
|
2,376.00
|
LSE
|
14:04:20
|
|
5
|
2,376.00
|
LSE
|
14:04:25
|
|
43
|
2,376.00
|
LSE
|
14:04:25
|
|
136
|
2,376.00
|
LSE
|
14:04:25
|
|
205
|
2,376.00
|
LSE
|
14:04:25
|
|
47
|
2,376.00
|
LSE
|
14:05:19
|
|
261
|
2,376.00
|
LSE
|
14:05:19
|
|
41
|
2,375.00
|
LSE
|
14:06:17
|
|
2,190
|
2,375.00
|
LSE
|
14:06:17
|
|
116
|
2,375.00
|
LSE
|
14:06:21
|
|
278
|
2,375.00
|
LSE
|
14:06:21
|
|
275
|
2,375.00
|
LSE
|
14:07:48
|
|
310
|
2,375.00
|
LSE
|
14:07:48
|
|
428
|
2,375.00
|
LSE
|
14:07:48
|
|
4
|
2,374.00
|
LSE
|
14:09:09
|
|
70
|
2,374.00
|
LSE
|
14:09:09
|
|
676
|
2,374.00
|
LSE
|
14:09:09
|
|
645
|
2,374.00
|
LSE
|
14:11:46
|
|
94
|
2,374.00
|
LSE
|
14:12:24
|
|
5
|
2,374.00
|
LSE
|
14:12:27
|
|
40
|
2,374.00
|
LSE
|
14:12:27
|
|
904
|
2,374.00
|
LSE
|
14:12:27
|
|
1,443
|
2,374.00
|
LSE
|
14:12:27
|
|
38
|
2,373.00
|
LSE
|
14:13:20
|
|
695
|
2,373.00
|
LSE
|
14:13:20
|
|
35
|
2,373.00
|
LSE
|
14:14:18
|
|
38
|
2,373.00
|
LSE
|
14:14:18
|
|
168
|
2,375.00
|
LSE
|
14:15:07
|
|
270
|
2,375.00
|
LSE
|
14:15:07
|
|
742
|
2,375.00
|
LSE
|
14:15:07
|
|
168
|
2,375.00
|
LSE
|
14:15:09
|
|
275
|
2,375.00
|
LSE
|
14:15:09
|
|
742
|
2,375.00
|
LSE
|
14:15:09
|
|
168
|
2,375.00
|
LSE
|
14:15:16
|
|
264
|
2,375.00
|
LSE
|
14:15:16
|
|
742
|
2,375.00
|
LSE
|
14:15:16
|
|
39
|
2,374.00
|
LSE
|
14:15:40
|
|
3
|
2,374.00
|
LSE
|
14:16:50
|
|
37
|
2,374.00
|
LSE
|
14:16:50
|
|
145
|
2,374.00
|
LSE
|
14:16:50
|
|
38
|
2,373.00
|
LSE
|
14:18:20
|
|
87
|
2,373.00
|
LSE
|
14:18:20
|
|
307
|
2,373.00
|
LSE
|
14:18:20
|
|
1
|
2,373.00
|
LSE
|
14:18:42
|
|
2
|
2,373.00
|
LSE
|
14:18:42
|
|
53
|
2,373.00
|
LSE
|
14:19:47
|
|
254
|
2,373.00
|
LSE
|
14:20:02
|
|
742
|
2,373.00
|
LSE
|
14:20:02
|
|
262
|
2,373.00
|
LSE
|
14:20:07
|
|
257
|
2,373.00
|
LSE
|
14:20:10
|
|
742
|
2,373.00
|
LSE
|
14:20:10
|
|
607
|
2,372.00
|
LSE
|
14:21:03
|
|
37
|
2,372.00
|
LSE
|
14:21:42
|
|
267
|
2,372.00
|
LSE
|
14:21:49
|
|
325
|
2,372.00
|
LSE
|
14:21:49
|
|
742
|
2,372.00
|
LSE
|
14:21:49
|
|
54
|
2,372.00
|
LSE
|
14:23:29
|
|
765
|
2,372.00
|
LSE
|
14:23:29
|
|
1,556
|
2,372.00
|
LSE
|
14:23:29
|
|
37
|
2,373.00
|
LSE
|
14:26:45
|
|
73
|
2,373.00
|
LSE
|
14:26:45
|
|
328
|
2,373.00
|
LSE
|
14:26:45
|
|
742
|
2,373.00
|
LSE
|
14:26:45
|
|
262
|
2,373.00
|
LSE
|
14:26:48
|
|
70
|
2,373.00
|
LSE
|
14:28:13
|
|
185
|
2,373.00
|
LSE
|
14:28:13
|
|
290
|
2,373.00
|
LSE
|
14:28:13
|
|
928
|
2,373.00
|
LSE
|
14:28:13
|
|
201
|
2,374.00
|
LSE
|
14:29:30
|
|
201
|
2,374.00
|
LSE
|
14:29:30
|
|
281
|
2,374.00
|
LSE
|
14:29:30
|
|
314
|
2,374.00
|
LSE
|
14:29:30
|
|
1,160
|
2,374.00
|
LSE
|
14:29:30
|
|
1,160
|
2,374.00
|
LSE
|
14:29:30
|
|
1,160
|
2,374.00
|
LSE
|
14:29:30
|
|
263
|
2,374.00
|
LSE
|
14:29:31
|
|
1,160
|
2,374.00
|
LSE
|
14:29:31
|
|
254
|
2,374.00
|
LSE
|
14:29:33
|
|
860
|
2,374.00
|
LSE
|
14:29:33
|
|
275
|
2,375.00
|
LSE
|
14:29:55
|
|
286
|
2,375.00
|
LSE
|
14:29:55
|
|
399
|
2,375.00
|
LSE
|
14:29:55
|
|
7
|
2,374.00
|
LSE
|
14:30:00
|
|
136
|
2,374.00
|
LSE
|
14:30:00
|
|
311
|
2,373.00
|
LSE
|
14:30:10
|
|
1,160
|
2,373.00
|
LSE
|
14:30:10
|
|
5
|
2,372.00
|
LSE
|
14:30:14
|
|
96
|
2,372.00
|
LSE
|
14:30:14
|
|
96
|
2,372.00
|
LSE
|
14:30:14
|
|
102
|
2,372.00
|
LSE
|
14:30:14
|
|
405
|
2,372.00
|
LSE
|
14:30:14
|
|
446
|
2,372.00
|
LSE
|
14:30:14
|
|
315
|
2,373.00
|
LSE
|
14:31:07
|
|
549
|
2,373.00
|
LSE
|
14:31:07
|
|
822
|
2,373.00
|
LSE
|
14:31:07
|
|
831
|
2,373.00
|
LSE
|
14:31:07
|
|
1,014
|
2,373.00
|
LSE
|
14:31:07
|
|
1,360
|
2,373.00
|
LSE
|
14:31:07
|
|
93
|
2,373.00
|
LSE
|
14:31:08
|
|
168
|
2,373.00
|
LSE
|
14:31:08
|
|
871
|
2,373.00
|
LSE
|
14:31:08
|
|
37
|
2,373.00
|
LSE
|
14:31:18
|
|
331
|
2,373.00
|
LSE
|
14:31:18
|
|
392
|
2,373.00
|
LSE
|
14:31:18
|
|
18
|
2,372.00
|
LSE
|
14:31:38
|
|
160
|
2,372.00
|
LSE
|
14:31:38
|
|
1,160
|
2,372.00
|
LSE
|
14:31:38
|
|
7
|
2,371.00
|
LSE
|
14:31:39
|
|
137
|
2,371.00
|
LSE
|
14:31:39
|
|
1,049
|
2,371.00
|
LSE
|
14:31:39
|
|
41
|
2,370.00
|
LSE
|
14:31:41
|
|
32
|
2,370.00
|
LSE
|
14:32:09
|
|
220
|
2,371.00
|
LSE
|
14:32:29
|
|
1,378
|
2,371.00
|
LSE
|
14:32:29
|
|
514
|
2,370.00
|
LSE
|
14:32:31
|
|
95
|
2,371.00
|
LSE
|
14:33:15
|
|
234
|
2,371.00
|
LSE
|
14:33:15
|
|
241
|
2,371.00
|
LSE
|
14:33:15
|
|
272
|
2,371.00
|
LSE
|
14:33:15
|
|
318
|
2,371.00
|
LSE
|
14:33:15
|
|
7
|
2,370.00
|
LSE
|
14:33:21
|
|
363
|
2,370.00
|
LSE
|
14:33:26
|
|
650
|
2,370.00
|
LSE
|
14:33:26
|
|
1
|
2,369.00
|
LSE
|
14:33:39
|
|
5
|
2,369.00
|
LSE
|
14:33:39
|
|
222
|
2,370.00
|
LSE
|
14:33:48
|
|
861
|
2,370.00
|
LSE
|
14:33:48
|
|
3
|
2,369.00
|
LSE
|
14:33:59
|
|
132
|
2,369.00
|
LSE
|
14:33:59
|
|
535
|
2,369.00
|
LSE
|
14:33:59
|
|
4
|
2,368.00
|
LSE
|
14:34:08
|
|
67
|
2,368.00
|
LSE
|
14:34:08
|
|
514
|
2,368.00
|
LSE
|
14:34:08
|
|
483
|
2,368.00
|
LSE
|
14:34:29
|
|
558
|
2,368.00
|
LSE
|
14:34:29
|
|
6
|
2,367.00
|
LSE
|
14:34:43
|
|
67
|
2,367.00
|
LSE
|
14:34:43
|
|
580
|
2,367.00
|
LSE
|
14:34:43
|
|
81
|
2,366.00
|
LSE
|
14:35:01
|
|
148
|
2,365.00
|
LSE
|
14:35:01
|
|
388
|
2,365.00
|
LSE
|
14:35:01
|
|
469
|
2,366.00
|
LSE
|
14:35:01
|
|
6
|
2,367.00
|
LSE
|
14:35:49
|
|
42
|
2,367.00
|
LSE
|
14:35:49
|
|
310
|
2,368.00
|
LSE
|
14:36:02
|
|
613
|
2,368.00
|
LSE
|
14:36:02
|
|
721
|
2,368.00
|
LSE
|
14:36:02
|
|
337
|
2,368.00
|
LSE
|
14:36:11
|
|
1,160
|
2,368.00
|
LSE
|
14:36:11
|
|
40
|
2,367.00
|
LSE
|
14:36:24
|
|
749
|
2,368.00
|
LSE
|
14:36:24
|
|
308
|
2,369.00
|
LSE
|
14:36:56
|
|
312
|
2,369.00
|
LSE
|
14:36:58
|
|
168
|
2,369.00
|
LSE
|
14:36:59
|
|
311
|
2,369.00
|
LSE
|
14:36:59
|
|
684
|
2,369.00
|
LSE
|
14:36:59
|
|
168
|
2,369.00
|
LSE
|
14:37:15
|
|
324
|
2,369.00
|
LSE
|
14:37:15
|
|
465
|
2,369.00
|
LSE
|
14:37:15
|
|
279
|
2,370.00
|
LSE
|
14:37:28
|
|
725
|
2,370.00
|
LSE
|
14:37:28
|
|
6
|
2,369.00
|
LSE
|
14:37:41
|
|
68
|
2,369.00
|
LSE
|
14:37:41
|
|
654
|
2,369.00
|
LSE
|
14:37:41
|
|
224
|
2,369.00
|
LSE
|
14:37:48
|
|
309
|
2,369.00
|
LSE
|
14:37:48
|
|
307
|
2,369.00
|
LSE
|
14:37:50
|
|
331
|
2,369.00
|
LSE
|
14:37:54
|
|
662
|
2,369.00
|
LSE
|
14:37:54
|
|
320
|
2,369.00
|
LSE
|
14:38:19
|
|
840
|
2,369.00
|
LSE
|
14:38:19
|
|
335
|
2,369.00
|
LSE
|
14:38:28
|
|
664
|
2,369.00
|
LSE
|
14:38:28
|
|
1,964
|
2,370.00
|
LSE
|
14:39:12
|
|
962
|
2,370.00
|
LSE
|
14:39:21
|
|
1,540
|
2,370.00
|
LSE
|
14:39:48
|
|
335
|
2,371.00
|
LSE
|
14:40:01
|
|
322
|
2,371.00
|
LSE
|
14:40:05
|
|
452
|
2,371.00
|
LSE
|
14:40:14
|
|
17
|
2,372.00
|
LSE
|
14:40:36
|
|
1,175
|
2,372.00
|
LSE
|
14:40:36
|
|
18
|
2,372.00
|
LSE
|
14:40:48
|
|
971
|
2,372.00
|
LSE
|
14:40:48
|
|
144
|
2,371.00
|
LSE
|
14:41:03
|
|
743
|
2,371.00
|
LSE
|
14:41:03
|
|
949
|
2,372.00
|
LSE
|
14:41:21
|
|
120
|
2,371.00
|
LSE
|
14:41:22
|
|
373
|
2,371.00
|
LSE
|
14:41:22
|
|
240
|
2,372.00
|
LSE
|
14:41:50
|
|
327
|
2,372.00
|
LSE
|
14:41:50
|
|
333
|
2,372.00
|
LSE
|
14:41:59
|
|
308
|
2,372.00
|
LSE
|
14:42:06
|
|
309
|
2,372.00
|
LSE
|
14:42:23
|
|
321
|
2,372.00
|
LSE
|
14:42:25
|
|
324
|
2,372.00
|
LSE
|
14:42:27
|
|
309
|
2,372.00
|
LSE
|
14:42:34
|
|
1,081
|
2,372.00
|
LSE
|
14:42:34
|
|
9
|
2,372.00
|
LSE
|
14:43:07
|
|
563
|
2,372.00
|
LSE
|
14:43:24
|
|
152
|
2,373.00
|
LSE
|
14:43:29
|
|
168
|
2,373.00
|
LSE
|
14:43:29
|
|
315
|
2,373.00
|
LSE
|
14:43:29
|
|
337
|
2,373.00
|
LSE
|
14:43:29
|
|
375
|
2,373.00
|
LSE
|
14:43:29
|
|
500
|
2,373.00
|
LSE
|
14:43:29
|
|
989
|
2,373.00
|
LSE
|
14:43:29
|
|
967
|
2,372.00
|
LSE
|
14:43:36
|
|
131
|
2,371.00
|
LSE
|
14:43:52
|
|
1,049
|
2,371.00
|
LSE
|
14:43:52
|
|
74
|
2,372.00
|
LSE
|
14:44:08
|
|
327
|
2,372.00
|
LSE
|
14:44:08
|
|
330
|
2,372.00
|
LSE
|
14:44:08
|
|
115
|
2,372.00
|
LSE
|
14:44:26
|
|
277
|
2,372.00
|
LSE
|
14:44:32
|
|
505
|
2,372.00
|
LSE
|
14:44:32
|
|
289
|
2,373.00
|
LSE
|
14:44:45
|
|
662
|
2,373.00
|
LSE
|
14:44:45
|
|
8
|
2,372.00
|
LSE
|
14:45:00
|
|
71
|
2,372.00
|
LSE
|
14:45:00
|
|
160
|
2,372.00
|
LSE
|
14:45:00
|
|
452
|
2,372.00
|
LSE
|
14:45:00
|
|
6
|
2,372.00
|
LSE
|
14:45:12
|
|
494
|
2,372.00
|
LSE
|
14:45:26
|
|
1,250
|
2,373.00
|
LSE
|
14:45:32
|
|
55
|
2,373.00
|
LSE
|
14:45:33
|
|
135
|
2,373.00
|
LSE
|
14:45:33
|
|
1
|
2,372.00
|
LSE
|
14:45:36
|
|
5
|
2,372.00
|
LSE
|
14:45:45
|
|
89
|
2,371.00
|
LSE
|
14:45:52
|
|
514
|
2,371.00
|
LSE
|
14:45:52
|
|
250
|
2,372.00
|
LSE
|
14:45:54
|
|
324
|
2,372.00
|
LSE
|
14:45:54
|
|
495
|
2,372.00
|
LSE
|
14:45:54
|
|
70
|
2,371.00
|
LSE
|
14:45:55
|
|
42
|
2,371.00
|
LSE
|
14:46:06
|
|
147
|
2,371.00
|
LSE
|
14:46:06
|
|
69
|
2,371.00
|
LSE
|
14:46:07
|
|
395
|
2,371.00
|
LSE
|
14:46:07
|
|
243
|
2,371.00
|
LSE
|
14:46:26
|
|
152
|
2,372.00
|
LSE
|
14:46:33
|
|
263
|
2,372.00
|
LSE
|
14:46:33
|
|
305
|
2,372.00
|
LSE
|
14:46:33
|
|
329
|
2,372.00
|
LSE
|
14:46:33
|
|
56
|
2,371.00
|
LSE
|
14:46:35
|
|
132
|
2,372.00
|
LSE
|
14:46:54
|
|
1,094
|
2,372.00
|
LSE
|
14:46:54
|
|
10
|
2,371.00
|
LSE
|
14:47:01
|
|
36
|
2,371.00
|
LSE
|
14:47:10
|
|
484
|
2,371.00
|
LSE
|
14:47:19
|
|
829
|
2,371.00
|
LSE
|
14:47:19
|
|
6
|
2,370.00
|
LSE
|
14:47:37
|
|
535
|
2,370.00
|
LSE
|
14:47:37
|
|
970
|
2,370.00
|
LSE
|
14:47:58
|
|
1,069
|
2,370.00
|
LSE
|
14:48:21
|
|
295
|
2,371.00
|
LSE
|
14:48:38
|
|
685
|
2,371.00
|
LSE
|
14:48:38
|
|
377
|
2,370.00
|
LSE
|
14:49:07
|
|
583
|
2,370.00
|
LSE
|
14:49:07
|
|
966
|
2,370.00
|
LSE
|
14:49:20
|
|
970
|
2,370.00
|
LSE
|
14:49:39
|
|
639
|
2,370.00
|
LSE
|
14:49:52
|
|
776
|
2,370.00
|
LSE
|
14:50:16
|
|
258
|
2,370.00
|
LSE
|
14:50:20
|
|
384
|
2,370.00
|
LSE
|
14:50:20
|
|
272
|
2,371.00
|
LSE
|
14:50:41
|
|
458
|
2,371.00
|
LSE
|
14:50:41
|
|
24
|
2,371.00
|
LSE
|
14:51:02
|
|
135
|
2,371.00
|
LSE
|
14:51:02
|
|
324
|
2,371.00
|
LSE
|
14:51:02
|
|
479
|
2,371.00
|
LSE
|
14:51:02
|
|
9
|
2,370.00
|
LSE
|
14:51:08
|
|
308
|
2,371.00
|
LSE
|
14:51:25
|
|
269
|
2,371.00
|
LSE
|
14:51:28
|
|
337
|
2,371.00
|
LSE
|
14:51:28
|
|
337
|
2,371.00
|
LSE
|
14:51:31
|
|
6
|
2,370.00
|
LSE
|
14:51:39
|
|
136
|
2,370.00
|
LSE
|
14:51:39
|
|
550
|
2,370.00
|
LSE
|
14:52:13
|
|
1,109
|
2,370.00
|
LSE
|
14:52:13
|
|
152
|
2,371.00
|
LSE
|
14:52:41
|
|
1,160
|
2,371.00
|
LSE
|
14:52:41
|
|
307
|
2,371.00
|
LSE
|
14:52:43
|
|
168
|
2,371.00
|
LSE
|
14:52:45
|
|
331
|
2,371.00
|
LSE
|
14:52:45
|
|
26
|
2,371.00
|
LSE
|
14:52:46
|
|
290
|
2,371.00
|
LSE
|
14:52:46
|
|
834
|
2,371.00
|
LSE
|
14:52:46
|
|
130
|
2,371.00
|
LSE
|
14:53:17
|
|
171
|
2,371.00
|
LSE
|
14:53:17
|
|
320
|
2,371.00
|
LSE
|
14:53:17
|
|
332
|
2,371.00
|
LSE
|
14:53:20
|
|
720
|
2,371.00
|
LSE
|
14:53:20
|
|
331
|
2,371.00
|
LSE
|
14:53:48
|
|
1,044
|
2,371.00
|
LSE
|
14:53:51
|
|
160
|
2,372.00
|
LSE
|
14:54:49
|
|
265
|
2,372.00
|
LSE
|
14:54:49
|
|
679
|
2,372.00
|
LSE
|
14:54:49
|
|
1,160
|
2,372.00
|
LSE
|
14:54:49
|
|
965
|
2,372.00
|
LSE
|
14:55:04
|
|
256
|
2,372.00
|
LSE
|
14:55:23
|
|
10
|
2,372.00
|
LSE
|
14:55:36
|
|
49
|
2,373.00
|
LSE
|
14:55:51
|
|
230
|
2,373.00
|
LSE
|
14:55:51
|
|
306
|
2,373.00
|
LSE
|
14:55:51
|
|
950
|
2,373.00
|
LSE
|
14:55:51
|
|
284
|
2,372.00
|
LSE
|
14:56:14
|
|
985
|
2,372.00
|
LSE
|
14:56:14
|
|
174
|
2,371.00
|
LSE
|
14:56:23
|
|
435
|
2,371.00
|
LSE
|
14:56:23
|
|
614
|
2,371.00
|
LSE
|
14:56:23
|
|
136
|
2,371.00
|
LSE
|
14:56:29
|
|
271
|
2,371.00
|
LSE
|
14:56:29
|
|
88
|
2,371.00
|
LSE
|
14:56:59
|
|
157
|
2,372.00
|
LSE
|
14:57:18
|
|
2,346
|
2,372.00
|
LSE
|
14:57:18
|
|
75
|
2,371.00
|
LSE
|
14:57:23
|
|
402
|
2,371.00
|
LSE
|
14:57:23
|
|
246
|
2,371.00
|
LSE
|
14:57:28
|
|
426
|
2,371.00
|
LSE
|
14:57:28
|
|
269
|
2,371.00
|
LSE
|
14:57:38
|
|
310
|
2,371.00
|
LSE
|
14:57:38
|
|
471
|
2,371.00
|
LSE
|
14:57:38
|
|
335
|
2,371.00
|
LSE
|
14:57:48
|
|
578
|
2,371.00
|
LSE
|
14:57:48
|
|
173
|
2,371.00
|
LSE
|
14:57:58
|
|
288
|
2,372.00
|
LSE
|
14:58:25
|
|
323
|
2,372.00
|
LSE
|
14:58:25
|
|
621
|
2,372.00
|
LSE
|
14:58:25
|
|
964
|
2,372.00
|
LSE
|
14:58:25
|
|
491
|
2,372.00
|
LSE
|
14:58:54
|
|
857
|
2,372.00
|
LSE
|
14:58:54
|
|
12
|
2,371.00
|
LSE
|
14:59:08
|
|
81
|
2,371.00
|
LSE
|
14:59:08
|
|
4
|
2,370.00
|
LSE
|
14:59:19
|
|
1,049
|
2,370.00
|
LSE
|
14:59:19
|
|
287
|
2,371.00
|
LSE
|
14:59:30
|
|
303
|
2,371.00
|
LSE
|
14:59:30
|
|
378
|
2,371.00
|
LSE
|
14:59:30
|
|
7
|
2,370.00
|
LSE
|
14:59:34
|
|
533
|
2,370.00
|
LSE
|
14:59:34
|
|
3
|
2,369.00
|
LSE
|
14:59:50
|
|
89
|
2,369.00
|
LSE
|
14:59:50
|
|
264
|
2,370.00
|
LSE
|
15:00:26
|
|
320
|
2,370.00
|
LSE
|
15:00:26
|
|
23
|
2,369.00
|
LSE
|
15:00:28
|
|
68
|
2,369.00
|
LSE
|
15:00:28
|
|
686
|
2,369.00
|
LSE
|
15:00:28
|
|
4
|
2,368.00
|
LSE
|
15:00:51
|
|
52
|
2,368.00
|
LSE
|
15:00:51
|
|
87
|
2,368.00
|
LSE
|
15:00:51
|
|
253
|
2,368.00
|
LSE
|
15:00:51
|
|
53
|
2,367.00
|
LSE
|
15:01:21
|
|
171
|
2,367.00
|
LSE
|
15:01:21
|
|
524
|
2,367.00
|
LSE
|
15:01:21
|
|
263
|
2,368.00
|
LSE
|
15:01:29
|
|
1,182
|
2,368.00
|
LSE
|
15:01:29
|
|
55
|
2,368.00
|
LSE
|
15:01:58
|
|
274
|
2,368.00
|
LSE
|
15:01:58
|
|
396
|
2,368.00
|
LSE
|
15:01:58
|
|
430
|
2,368.00
|
LSE
|
15:01:58
|
|
4
|
2,366.00
|
LSE
|
15:01:59
|
|
1,070
|
2,369.00
|
LSE
|
15:02:16
|
|
73
|
2,368.00
|
LSE
|
15:02:27
|
|
569
|
2,368.00
|
LSE
|
15:02:27
|
|
320
|
2,368.00
|
LSE
|
15:03:07
|
|
338
|
2,368.00
|
LSE
|
15:03:07
|
|
869
|
2,368.00
|
LSE
|
15:03:07
|
|
3
|
2,367.00
|
LSE
|
15:03:11
|
|
63
|
2,367.00
|
LSE
|
15:03:11
|
|
349
|
2,367.00
|
LSE
|
15:03:11
|
|
4
|
2,367.00
|
LSE
|
15:03:14
|
|
4
|
2,367.00
|
LSE
|
15:03:17
|
|
289
|
2,368.00
|
LSE
|
15:04:01
|
|
921
|
2,368.00
|
LSE
|
15:04:01
|
|
1,160
|
2,368.00
|
LSE
|
15:04:01
|
|
330
|
2,367.00
|
LSE
|
15:04:25
|
|
335
|
2,367.00
|
LSE
|
15:04:30
|
|
1,040
|
2,367.00
|
LSE
|
15:04:30
|
|
3
|
2,366.00
|
LSE
|
15:04:43
|
|
75
|
2,366.00
|
LSE
|
15:04:43
|
|
1,049
|
2,366.00
|
LSE
|
15:04:43
|
|
987
|
2,367.00
|
LSE
|
15:05:04
|
|
312
|
2,367.00
|
LSE
|
15:05:20
|
|
377
|
2,367.00
|
LSE
|
15:05:20
|
|
728
|
2,367.00
|
LSE
|
15:05:20
|
|
484
|
2,367.00
|
LSE
|
15:05:37
|
|
1,150
|
2,368.00
|
LSE
|
15:06:02
|
|
1,390
|
2,368.00
|
LSE
|
15:06:02
|
|
168
|
2,368.00
|
LSE
|
15:06:19
|
|
324
|
2,368.00
|
LSE
|
15:06:19
|
|
931
|
2,368.00
|
LSE
|
15:06:19
|
|
187
|
2,368.00
|
LSE
|
15:06:38
|
|
774
|
2,368.00
|
LSE
|
15:06:38
|
|
43
|
2,368.00
|
LSE
|
15:06:51
|
|
184
|
2,368.00
|
LSE
|
15:06:51
|
|
274
|
2,368.00
|
LSE
|
15:06:51
|
|
472
|
2,368.00
|
LSE
|
15:06:51
|
|
5
|
2,367.00
|
LSE
|
15:07:02
|
|
51
|
2,367.00
|
LSE
|
15:07:02
|
|
1,049
|
2,367.00
|
LSE
|
15:07:02
|
|
300
|
2,367.00
|
LSE
|
15:07:04
|
|
3
|
2,368.00
|
LSE
|
15:07:33
|
|
59
|
2,368.00
|
LSE
|
15:07:33
|
|
530
|
2,368.00
|
LSE
|
15:07:33
|
|
3
|
2,368.00
|
LSE
|
15:07:51
|
|
39
|
2,368.00
|
LSE
|
15:07:51
|
|
158
|
2,368.00
|
LSE
|
15:07:51
|
|
431
|
2,368.00
|
LSE
|
15:07:51
|
|
363
|
2,367.00
|
LSE
|
15:08:12
|
|
35
|
2,368.00
|
LSE
|
15:08:51
|
|
38
|
2,368.00
|
LSE
|
15:08:51
|
|
110
|
2,368.00
|
LSE
|
15:08:51
|
|
234
|
2,368.00
|
LSE
|
15:08:51
|
|
464
|
2,368.00
|
LSE
|
15:08:51
|
|
1,452
|
2,368.00
|
LSE
|
15:08:51
|
|
1,052
|
2,368.00
|
LSE
|
15:09:10
|
|
319
|
2,368.00
|
LSE
|
15:09:35
|
|
168
|
2,368.00
|
LSE
|
15:09:43
|
|
308
|
2,368.00
|
LSE
|
15:09:43
|
|
491
|
2,368.00
|
LSE
|
15:09:43
|
|
168
|
2,368.00
|
LSE
|
15:09:53
|
|
312
|
2,368.00
|
LSE
|
15:09:53
|
|
498
|
2,368.00
|
LSE
|
15:09:53
|
|
893
|
2,368.00
|
LSE
|
15:10:38
|
|
506
|
2,368.00
|
LSE
|
15:10:47
|
|
125
|
2,369.00
|
LSE
|
15:10:52
|
|
1,102
|
2,369.00
|
LSE
|
15:10:52
|
|
126
|
2,368.00
|
LSE
|
15:11:20
|
|
314
|
2,368.00
|
LSE
|
15:11:20
|
|
291
|
2,368.00
|
LSE
|
15:11:21
|
|
684
|
2,368.00
|
LSE
|
15:11:21
|
|
4
|
2,367.00
|
LSE
|
15:11:26
|
|
79
|
2,367.00
|
LSE
|
15:11:26
|
|
1,049
|
2,367.00
|
LSE
|
15:11:26
|
|
403
|
2,367.00
|
LSE
|
15:11:39
|
|
7
|
2,366.00
|
LSE
|
15:12:05
|
|
77
|
2,366.00
|
LSE
|
15:12:05
|
|
627
|
2,366.00
|
LSE
|
15:12:05
|
|
722
|
2,366.00
|
LSE
|
15:12:58
|
|
1,190
|
2,366.00
|
LSE
|
15:12:58
|
|
528
|
2,366.00
|
LSE
|
15:13:00
|
|
762
|
2,366.00
|
LSE
|
15:13:48
|
|
316
|
2,366.00
|
LSE
|
15:13:57
|
|
657
|
2,366.00
|
LSE
|
15:13:57
|
|
4
|
2,365.00
|
LSE
|
15:14:10
|
|
69
|
2,365.00
|
LSE
|
15:14:10
|
|
76
|
2,365.00
|
LSE
|
15:14:10
|
|
111
|
2,365.00
|
LSE
|
15:14:10
|
|
152
|
2,365.00
|
LSE
|
15:14:10
|
|
153
|
2,365.00
|
LSE
|
15:14:10
|
|
214
|
2,365.00
|
LSE
|
15:14:10
|
|
350
|
2,365.00
|
LSE
|
15:14:10
|
|
313
|
2,366.00
|
LSE
|
15:15:06
|
|
469
|
2,366.00
|
LSE
|
15:15:06
|
|
552
|
2,366.00
|
LSE
|
15:15:06
|
|
1,141
|
2,366.00
|
LSE
|
15:15:06
|
|
168
|
2,366.00
|
LSE
|
15:15:08
|
|
181
|
2,366.00
|
LSE
|
15:15:08
|
|
331
|
2,366.00
|
LSE
|
15:15:08
|
|
450
|
2,366.00
|
LSE
|
15:15:08
|
|
296
|
2,366.00
|
LSE
|
15:15:33
|
|
676
|
2,366.00
|
LSE
|
15:15:33
|
|
1,049
|
2,365.00
|
LSE
|
15:15:48
|
|
301
|
2,366.00
|
LSE
|
15:16:18
|
|
465
|
2,366.00
|
LSE
|
15:16:18
|
|
333
|
2,366.00
|
LSE
|
15:16:39
|
|
381
|
2,366.00
|
LSE
|
15:16:39
|
|
274
|
2,366.00
|
LSE
|
15:17:08
|
|
394
|
2,366.00
|
LSE
|
15:17:08
|
|
593
|
2,366.00
|
LSE
|
15:17:08
|
|
900
|
2,365.00
|
LSE
|
15:17:24
|
|
140
|
2,365.00
|
LSE
|
15:17:25
|
|
3
|
2,366.00
|
LSE
|
15:17:27
|
|
33
|
2,366.00
|
LSE
|
15:17:27
|
|
33
|
2,366.00
|
LSE
|
15:17:27
|
|
33
|
2,366.00
|
LSE
|
15:17:27
|
|
907
|
2,366.00
|
LSE
|
15:17:27
|
|
287
|
2,366.00
|
LSE
|
15:17:47
|
|
317
|
2,366.00
|
LSE
|
15:17:47
|
|
399
|
2,366.00
|
LSE
|
15:17:47
|
|
188
|
2,366.00
|
LSE
|
15:18:06
|
|
761
|
2,366.00
|
LSE
|
15:18:06
|
|
10
|
2,365.00
|
LSE
|
15:18:28
|
|
360
|
2,366.00
|
LSE
|
15:18:30
|
|
659
|
2,366.00
|
LSE
|
15:18:30
|
|
206
|
2,365.00
|
LSE
|
15:19:09
|
|
830
|
2,365.00
|
LSE
|
15:19:09
|
|
167
|
2,365.00
|
LSE
|
15:19:36
|
|
809
|
2,365.00
|
LSE
|
15:19:36
|
|
6
|
2,364.00
|
LSE
|
15:19:37
|
|
104
|
2,364.00
|
LSE
|
15:19:37
|
|
582
|
2,364.00
|
LSE
|
15:19:37
|
|
332
|
2,365.00
|
LSE
|
15:20:10
|
|
400
|
2,365.00
|
LSE
|
15:20:10
|
|
7
|
2,364.00
|
LSE
|
15:20:13
|
|
952
|
2,364.00
|
LSE
|
15:20:31
|
|
4
|
2,363.00
|
LSE
|
15:20:44
|
|
115
|
2,363.00
|
LSE
|
15:20:44
|
|
467
|
2,363.00
|
LSE
|
15:20:44
|
|
5
|
2,363.00
|
LSE
|
15:21:13
|
|
283
|
2,364.00
|
LSE
|
15:21:35
|
|
360
|
2,364.00
|
LSE
|
15:21:35
|
|
1,160
|
2,364.00
|
LSE
|
15:21:35
|
|
3
|
2,363.00
|
LSE
|
15:21:43
|
|
4
|
2,363.00
|
LSE
|
15:21:58
|
|
14
|
2,364.00
|
LSE
|
15:22:12
|
|
265
|
2,364.00
|
LSE
|
15:22:12
|
|
275
|
2,364.00
|
LSE
|
15:22:12
|
|
407
|
2,364.00
|
LSE
|
15:22:12
|
|
1,073
|
2,364.00
|
LSE
|
15:22:36
|
|
953
|
2,364.00
|
LSE
|
15:22:54
|
|
963
|
2,364.00
|
LSE
|
15:23:21
|
|
382
|
2,365.00
|
LSE
|
15:23:47
|
|
607
|
2,365.00
|
LSE
|
15:23:47
|
|
150
|
2,364.00
|
LSE
|
15:24:04
|
|
7
|
2,364.00
|
LSE
|
15:24:43
|
|
723
|
2,364.00
|
LSE
|
15:24:43
|
|
9
|
2,364.00
|
LSE
|
15:25:12
|
|
313
|
2,364.00
|
LSE
|
15:25:12
|
|
1,160
|
2,364.00
|
LSE
|
15:25:12
|
|
411
|
2,364.00
|
LSE
|
15:25:27
|
|
554
|
2,364.00
|
LSE
|
15:25:27
|
|
4
|
2,363.00
|
LSE
|
15:25:39
|
|
38
|
2,363.00
|
LSE
|
15:25:39
|
|
48
|
2,363.00
|
LSE
|
15:25:39
|
|
1,049
|
2,363.00
|
LSE
|
15:25:39
|
|
16
|
2,364.00
|
LSE
|
15:26:14
|
|
220
|
2,364.00
|
LSE
|
15:26:14
|
|
740
|
2,364.00
|
LSE
|
15:26:14
|
|
73
|
2,364.00
|
LSE
|
15:26:37
|
|
448
|
2,364.00
|
LSE
|
15:26:37
|
|
887
|
2,364.00
|
LSE
|
15:26:37
|
|
80
|
2,364.00
|
LSE
|
15:27:05
|
|
665
|
2,364.00
|
LSE
|
15:27:05
|
|
302
|
2,364.00
|
LSE
|
15:27:20
|
|
675
|
2,364.00
|
LSE
|
15:27:20
|
|
26
|
2,364.00
|
LSE
|
15:27:44
|
|
70
|
2,364.00
|
LSE
|
15:27:44
|
|
234
|
2,364.00
|
LSE
|
15:27:44
|
|
312
|
2,364.00
|
LSE
|
15:27:44
|
|
565
|
2,364.00
|
LSE
|
15:27:44
|
|
256
|
2,364.00
|
LSE
|
15:27:46
|
|
381
|
2,364.00
|
LSE
|
15:27:46
|
|
548
|
2,364.00
|
LSE
|
15:28:00
|
|
620
|
2,364.00
|
LSE
|
15:28:31
|
|
605
|
2,364.00
|
LSE
|
15:28:41
|
|
3
|
2,364.00
|
LSE
|
15:29:15
|
|
4
|
2,364.00
|
LSE
|
15:29:20
|
|
29
|
2,364.00
|
LSE
|
15:29:34
|
|
308
|
2,364.00
|
LSE
|
15:29:34
|
|
1,160
|
2,364.00
|
LSE
|
15:29:34
|
|
952
|
2,364.00
|
LSE
|
15:29:58
|
|
417
|
2,364.00
|
LSE
|
15:30:15
|
|
551
|
2,364.00
|
LSE
|
15:30:15
|
|
163
|
2,364.00
|
LSE
|
15:30:30
|
|
329
|
2,364.00
|
LSE
|
15:30:30
|
|
519
|
2,364.00
|
LSE
|
15:30:30
|
|
1,010
|
2,364.00
|
LSE
|
15:30:38
|
|
725
|
2,364.00
|
LSE
|
15:30:51
|
|
3
|
2,364.00
|
LSE
|
15:31:24
|
|
2,321
|
2,364.00
|
LSE
|
15:31:24
|
|
52
|
2,364.00
|
LSE
|
15:31:25
|
|
103
|
2,364.00
|
LSE
|
15:31:25
|
|
4
|
2,364.00
|
LSE
|
15:32:04
|
|
594
|
2,364.00
|
LSE
|
15:32:04
|
|
310
|
2,364.00
|
LSE
|
15:32:34
|
|
1,072
|
2,364.00
|
LSE
|
15:32:34
|
|
317
|
2,364.00
|
LSE
|
15:32:51
|
|
329
|
2,364.00
|
LSE
|
15:33:00
|
|
322
|
2,364.00
|
LSE
|
15:33:08
|
|
642
|
2,364.00
|
LSE
|
15:33:08
|
|
3
|
2,364.00
|
LSE
|
15:33:15
|
|
441
|
2,364.00
|
LSE
|
15:33:35
|
|
965
|
2,365.00
|
LSE
|
15:33:41
|
|
153
|
2,365.00
|
LSE
|
15:33:47
|
|
297
|
2,365.00
|
LSE
|
15:33:47
|
|
533
|
2,365.00
|
LSE
|
15:33:47
|
|
4
|
2,364.00
|
LSE
|
15:34:37
|
|
452
|
2,364.00
|
LSE
|
15:34:37
|
|
312
|
2,364.00
|
LSE
|
15:34:42
|
|
1,078
|
2,364.00
|
LSE
|
15:34:42
|
|
327
|
2,364.00
|
LSE
|
15:35:19
|
|
772
|
2,364.00
|
LSE
|
15:35:19
|
|
311
|
2,364.00
|
LSE
|
15:35:49
|
|
340
|
2,364.00
|
LSE
|
15:35:49
|
|
494
|
2,364.00
|
LSE
|
15:35:49
|
|
274
|
2,363.00
|
LSE
|
15:36:12
|
|
754
|
2,363.00
|
LSE
|
15:36:12
|
|
90
|
2,365.00
|
LSE
|
15:36:43
|
|
273
|
2,365.00
|
LSE
|
15:36:43
|
|
323
|
2,365.00
|
LSE
|
15:36:43
|
|
1,122
|
2,365.00
|
LSE
|
15:36:43
|
|
327
|
2,365.00
|
LSE
|
15:37:18
|
|
332
|
2,365.00
|
LSE
|
15:37:25
|
|
616
|
2,365.00
|
LSE
|
15:37:25
|
|
255
|
2,365.00
|
LSE
|
15:37:49
|
|
335
|
2,365.00
|
LSE
|
15:37:49
|
|
358
|
2,365.00
|
LSE
|
15:37:49
|
|
557
|
2,364.00
|
LSE
|
15:38:13
|
|
579
|
2,364.00
|
LSE
|
15:38:22
|
|
238
|
2,365.00
|
LSE
|
15:39:06
|
|
254
|
2,365.00
|
LSE
|
15:39:06
|
|
334
|
2,365.00
|
LSE
|
15:39:06
|
|
306
|
2,365.00
|
LSE
|
15:39:19
|
|
310
|
2,365.00
|
LSE
|
15:39:19
|
|
448
|
2,365.00
|
LSE
|
15:39:19
|
|
330
|
2,365.00
|
LSE
|
15:39:39
|
|
682
|
2,365.00
|
LSE
|
15:39:39
|
|
245
|
2,365.00
|
LSE
|
15:39:53
|
|
708
|
2,365.00
|
LSE
|
15:39:53
|
|
310
|
2,365.00
|
LSE
|
15:40:17
|
|
292
|
2,365.00
|
LSE
|
15:40:19
|
|
312
|
2,365.00
|
LSE
|
15:40:27
|
|
50
|
2,365.00
|
LSE
|
15:40:38
|
|
234
|
2,365.00
|
LSE
|
15:40:38
|
|
294
|
2,366.00
|
LSE
|
15:40:47
|
|
1,150
|
2,366.00
|
LSE
|
15:40:47
|
|
1,603
|
2,366.00
|
LSE
|
15:40:47
|
|
12
|
2,365.00
|
LSE
|
15:40:56
|
|
182
|
2,365.00
|
LSE
|
15:40:56
|
|
6
|
2,365.00
|
LSE
|
15:41:25
|
|
97
|
2,365.00
|
LSE
|
15:41:25
|
|
252
|
2,365.00
|
LSE
|
15:41:25
|
|
159
|
2,366.00
|
LSE
|
15:42:11
|
|
1,151
|
2,366.00
|
LSE
|
15:42:11
|
|
5
|
2,365.00
|
LSE
|
15:42:18
|
|
76
|
2,365.00
|
LSE
|
15:42:18
|
|
157
|
2,366.00
|
LSE
|
15:42:47
|
|
811
|
2,366.00
|
LSE
|
15:42:47
|
|
140
|
2,366.00
|
LSE
|
15:42:57
|
|
850
|
2,366.00
|
LSE
|
15:42:57
|
|
314
|
2,366.00
|
LSE
|
15:43:37
|
|
53
|
2,366.00
|
LSE
|
15:43:42
|
|
67
|
2,366.00
|
LSE
|
15:43:42
|
|
259
|
2,366.00
|
LSE
|
15:43:42
|
|
309
|
2,366.00
|
LSE
|
15:43:42
|
|
312
|
2,366.00
|
LSE
|
15:43:42
|
|
3
|
2,365.00
|
LSE
|
15:44:01
|
|
55
|
2,365.00
|
LSE
|
15:44:01
|
|
4
|
2,365.00
|
LSE
|
15:44:11
|
|
38
|
2,365.00
|
LSE
|
15:44:11
|
|
42
|
2,366.00
|
LSE
|
15:44:12
|
|
425
|
2,366.00
|
LSE
|
15:44:12
|
|
435
|
2,366.00
|
LSE
|
15:44:12
|
|
449
|
2,366.00
|
LSE
|
15:44:12
|
|
3
|
2,365.00
|
LSE
|
15:44:15
|
|
55
|
2,365.00
|
LSE
|
15:44:15
|
|
246
|
2,366.00
|
LSE
|
15:44:48
|
|
258
|
2,366.00
|
LSE
|
15:44:48
|
|
276
|
2,366.00
|
LSE
|
15:44:48
|
|
475
|
2,366.00
|
LSE
|
15:44:48
|
|
3
|
2,365.00
|
LSE
|
15:44:56
|
|
37
|
2,365.00
|
LSE
|
15:44:56
|
|
16
|
2,365.00
|
LSE
|
15:45:18
|
|
1,160
|
2,365.00
|
LSE
|
15:45:18
|
|
1,049
|
2,364.00
|
LSE
|
15:45:19
|
|
4
|
2,363.00
|
LSE
|
15:46:06
|
|
48
|
2,363.00
|
LSE
|
15:46:06
|
|
492
|
2,363.00
|
LSE
|
15:46:06
|
|
1,015
|
2,363.00
|
LSE
|
15:46:19
|
|
4
|
2,362.00
|
LSE
|
15:46:28
|
|
37
|
2,362.00
|
LSE
|
15:46:28
|
|
623
|
2,362.00
|
LSE
|
15:46:28
|
|
1,050
|
2,363.00
|
LSE
|
15:46:57
|
|
216
|
2,363.00
|
LSE
|
15:47:18
|
|
241
|
2,363.00
|
LSE
|
15:47:18
|
|
261
|
2,363.00
|
LSE
|
15:47:18
|
|
308
|
2,363.00
|
LSE
|
15:47:18
|
|
3
|
2,362.00
|
LSE
|
15:47:33
|
|
36
|
2,362.00
|
LSE
|
15:47:33
|
|
477
|
2,362.00
|
LSE
|
15:47:33
|
|
958
|
2,362.00
|
LSE
|
15:47:51
|
|
189
|
2,362.00
|
LSE
|
15:48:18
|
|
818
|
2,362.00
|
LSE
|
15:48:18
|
|
4
|
2,361.00
|
LSE
|
15:48:37
|
|
67
|
2,361.00
|
LSE
|
15:48:37
|
|
426
|
2,361.00
|
LSE
|
15:48:37
|
|
689
|
2,361.00
|
LSE
|
15:48:55
|
|
976
|
2,362.00
|
LSE
|
15:49:26
|
|
3
|
2,361.00
|
LSE
|
15:49:39
|
|
7
|
2,361.00
|
LSE
|
15:49:39
|
|
40
|
2,361.00
|
LSE
|
15:49:39
|
|
473
|
2,361.00
|
LSE
|
15:49:39
|
|
139
|
2,362.00
|
LSE
|
15:50:05
|
|
824
|
2,362.00
|
LSE
|
15:50:05
|
|
1,236
|
2,362.00
|
LSE
|
15:50:31
|
|
885
|
2,362.00
|
LSE
|
15:50:41
|
|
975
|
2,363.00
|
LSE
|
15:51:14
|
|
999
|
2,363.00
|
LSE
|
15:51:31
|
|
85
|
2,364.00
|
LSE
|
15:52:11
|
|
280
|
2,364.00
|
LSE
|
15:52:11
|
|
1,160
|
2,364.00
|
LSE
|
15:52:11
|
|
67
|
2,363.00
|
LSE
|
15:52:33
|
|
919
|
2,363.00
|
LSE
|
15:52:33
|
|
274
|
2,363.00
|
LSE
|
15:52:59
|
|
724
|
2,363.00
|
LSE
|
15:52:59
|
|
278
|
2,363.00
|
LSE
|
15:53:16
|
|
696
|
2,363.00
|
LSE
|
15:53:16
|
|
996
|
2,363.00
|
LSE
|
15:53:41
|
|
319
|
2,363.00
|
LSE
|
15:54:04
|
|
660
|
2,363.00
|
LSE
|
15:54:04
|
|
299
|
2,363.00
|
LSE
|
15:54:23
|
|
699
|
2,363.00
|
LSE
|
15:54:23
|
|
223
|
2,363.00
|
LSE
|
15:54:44
|
|
282
|
2,363.00
|
LSE
|
15:54:44
|
|
452
|
2,363.00
|
LSE
|
15:54:44
|
|
296
|
2,363.00
|
LSE
|
15:55:01
|
|
653
|
2,363.00
|
LSE
|
15:55:01
|
|
304
|
2,363.00
|
LSE
|
15:55:19
|
|
323
|
2,363.00
|
LSE
|
15:55:19
|
|
503
|
2,363.00
|
LSE
|
15:55:19
|
|
466
|
2,363.00
|
LSE
|
15:55:39
|
|
513
|
2,363.00
|
LSE
|
15:55:39
|
|
7
|
2,362.00
|
LSE
|
15:55:48
|
|
47
|
2,362.00
|
LSE
|
15:55:48
|
|
1,049
|
2,362.00
|
LSE
|
15:55:48
|
|
7
|
2,362.00
|
LSE
|
15:56:02
|
|
471
|
2,362.00
|
LSE
|
15:56:02
|
|
9
|
2,362.00
|
LSE
|
15:56:28
|
|
310
|
2,362.00
|
LSE
|
15:56:28
|
|
337
|
2,362.00
|
LSE
|
15:56:32
|
|
210
|
2,363.00
|
LSE
|
15:58:03
|
|
276
|
2,363.00
|
LSE
|
15:58:03
|
|
334
|
2,363.00
|
LSE
|
15:58:03
|
|
1,160
|
2,363.00
|
LSE
|
15:58:03
|
|
1,681
|
2,363.00
|
LSE
|
15:58:03
|
|
3,381
|
2,363.00
|
LSE
|
15:58:03
|
|
85
|
2,363.00
|
LSE
|
15:59:02
|
|
333
|
2,363.00
|
LSE
|
15:59:02
|
|
617
|
2,363.00
|
LSE
|
15:59:02
|
|
296
|
2,363.00
|
LSE
|
15:59:11
|
|
662
|
2,363.00
|
LSE
|
15:59:11
|
|
210
|
2,363.00
|
LSE
|
15:59:19
|
|
455
|
2,363.00
|
LSE
|
15:59:19
|
|
498
|
2,363.00
|
LSE
|
15:59:19
|
|
87
|
2,363.00
|
LSE
|
15:59:28
|
|
953
|
2,363.00
|
LSE
|
15:59:28
|
|
352
|
2,363.00
|
LSE
|
15:59:31
|
|
978
|
2,363.00
|
LSE
|
15:59:31
|
|
242
|
2,363.00
|
LSE
|
15:59:40
|
|
297
|
2,363.00
|
LSE
|
15:59:40
|
|
312
|
2,363.00
|
LSE
|
15:59:40
|
|
16
|
2,363.00
|
LSE
|
15:59:46
|
|
286
|
2,363.00
|
LSE
|
15:59:46
|
|
311
|
2,363.00
|
LSE
|
15:59:46
|
|
3
|
2,362.00
|
LSE
|
15:59:59
|
|
10
|
2,362.00
|
LSE
|
15:59:59
|
|
59
|
2,362.00
|
LSE
|
15:59:59
|
|
100
|
2,362.00
|
LSE
|
15:59:59
|
|
100
|
2,362.00
|
LSE
|
15:59:59
|
|
102
|
2,362.00
|
LSE
|
15:59:59
|
|
115
|
2,362.00
|
LSE
|
15:59:59
|
|
118
|
2,362.00
|
LSE
|
15:59:59
|
|
125
|
2,362.00
|
LSE
|
15:59:59
|
|
126
|
2,362.00
|
LSE
|
15:59:59
|
|
134
|
2,362.00
|
LSE
|
15:59:59
|
|
154
|
2,362.00
|
LSE
|
15:59:59
|
|
266
|
2,362.00
|
LSE
|
15:59:59
|
|
1,160
|
2,362.00
|
LSE
|
16:00:35
|
|
240
|
2,363.00
|
LSE
|
16:00:54
|
|
361
|
2,363.00
|
LSE
|
16:00:54
|
|
1,160
|
2,363.00
|
LSE
|
16:00:54
|
|
361
|
2,363.00
|
LSE
|
16:01:02
|
|
592
|
2,363.00
|
LSE
|
16:01:02
|
|
670
|
2,363.00
|
LSE
|
16:01:20
|
|
72
|
2,363.00
|
LSE
|
16:01:45
|
|
909
|
2,363.00
|
LSE
|
16:01:45
|
|
251
|
2,363.00
|
LSE
|
16:02:04
|
|
342
|
2,363.00
|
LSE
|
16:02:04
|
|
410
|
2,363.00
|
LSE
|
16:02:04
|
|
230
|
2,363.00
|
LSE
|
16:02:19
|
|
795
|
2,363.00
|
LSE
|
16:02:19
|
|
8
|
2,362.00
|
LSE
|
16:02:33
|
|
949
|
2,362.00
|
LSE
|
16:02:33
|
|
8
|
2,362.00
|
LSE
|
16:02:49
|
|
483
|
2,362.00
|
LSE
|
16:02:49
|
|
337
|
2,362.00
|
LSE
|
16:02:52
|
|
368
|
2,362.00
|
LSE
|
16:02:52
|
|
140
|
2,362.00
|
LSE
|
16:03:06
|
|
824
|
2,362.00
|
LSE
|
16:03:06
|
|
212
|
2,362.00
|
LSE
|
16:03:32
|
|
230
|
2,362.00
|
LSE
|
16:03:32
|
|
343
|
2,362.00
|
LSE
|
16:03:32
|
|
989
|
2,362.00
|
LSE
|
16:03:42
|
|
171
|
2,362.00
|
LSE
|
16:04:10
|
|
362
|
2,362.00
|
LSE
|
16:04:10
|
|
420
|
2,362.00
|
LSE
|
16:04:10
|
|
345
|
2,362.00
|
LSE
|
16:04:34
|
|
643
|
2,362.00
|
LSE
|
16:04:34
|
|
737
|
2,362.00
|
LSE
|
16:04:53
|
|
5
|
2,361.00
|
LSE
|
16:05:05
|
|
168
|
2,361.00
|
LSE
|
16:05:05
|
|
716
|
2,362.00
|
LSE
|
16:05:05
|
|
739
|
2,361.00
|
LSE
|
16:05:05
|
|
7
|
2,361.00
|
LSE
|
16:05:20
|
|
4
|
2,361.00
|
LSE
|
16:05:38
|
|
1,988
|
2,361.00
|
LSE
|
16:05:38
|
|
3
|
2,361.00
|
LSE
|
16:06:46
|
|
183
|
2,361.00
|
LSE
|
16:06:46
|
|
335
|
2,361.00
|
LSE
|
16:06:46
|
|
919
|
2,361.00
|
LSE
|
16:06:46
|
|
984
|
2,361.00
|
LSE
|
16:06:46
|
|
1,160
|
2,361.00
|
LSE
|
16:06:46
|
|
2,834
|
2,361.00
|
LSE
|
16:06:46
|
|
536
|
2,362.00
|
LSE
|
16:07:33
|
|
224
|
2,362.00
|
LSE
|
16:07:35
|
|
436
|
2,362.00
|
LSE
|
16:07:35
|
|
190
|
2,362.00
|
LSE
|
16:07:43
|
|
362
|
2,362.00
|
LSE
|
16:07:43
|
|
261
|
2,362.00
|
LSE
|
16:07:59
|
|
738
|
2,362.00
|
LSE
|
16:08:00
|
|
299
|
2,362.00
|
LSE
|
16:08:03
|
|
515
|
2,362.00
|
LSE
|
16:08:15
|
|
480
|
2,362.00
|
LSE
|
16:08:24
|
|
46
|
2,362.00
|
LSE
|
16:08:33
|
|
434
|
2,362.00
|
LSE
|
16:08:33
|
|
170
|
2,362.00
|
LSE
|
16:08:42
|
|
307
|
2,362.00
|
LSE
|
16:08:42
|
|
168
|
2,362.00
|
LSE
|
16:08:49
|
|
328
|
2,362.00
|
LSE
|
16:08:49
|
|
519
|
2,362.00
|
LSE
|
16:08:59
|
|
512
|
2,362.00
|
LSE
|
16:09:08
|
|
93
|
2,362.00
|
LSE
|
16:09:16
|
|
311
|
2,362.00
|
LSE
|
16:09:16
|
|
501
|
2,362.00
|
LSE
|
16:09:22
|
|
6
|
2,362.00
|
LSE
|
16:09:30
|
|
101
|
2,362.00
|
LSE
|
16:09:30
|
|
157
|
2,362.00
|
LSE
|
16:09:30
|
|
250
|
2,362.00
|
LSE
|
16:09:30
|
|
23
|
2,362.00
|
LSE
|
16:09:39
|
|
179
|
2,362.00
|
LSE
|
16:09:39
|
|
340
|
2,362.00
|
LSE
|
16:09:39
|
|
6
|
2,361.00
|
LSE
|
16:09:45
|
|
413
|
2,361.00
|
LSE
|
16:09:45
|
|
264
|
2,361.00
|
LSE
|
16:09:50
|
|
337
|
2,362.00
|
LSE
|
16:10:16
|
|
929
|
2,362.00
|
LSE
|
16:10:16
|
|
8
|
2,361.00
|
LSE
|
16:10:23
|
|
574
|
2,361.00
|
LSE
|
16:10:23
|
|
40
|
2,362.00
|
LSE
|
16:10:48
|
|
65
|
2,362.00
|
LSE
|
16:10:48
|
|
105
|
2,362.00
|
LSE
|
16:10:48
|
|
107
|
2,362.00
|
LSE
|
16:10:48
|
|
201
|
2,362.00
|
LSE
|
16:10:48
|
|
349
|
2,362.00
|
LSE
|
16:10:48
|
|
527
|
2,362.00
|
LSE
|
16:10:54
|
|
253
|
2,362.00
|
LSE
|
16:11:04
|
|
273
|
2,362.00
|
LSE
|
16:11:04
|
|
124
|
2,362.00
|
LSE
|
16:11:12
|
|
148
|
2,362.00
|
LSE
|
16:11:12
|
|
262
|
2,362.00
|
LSE
|
16:11:12
|
|
163
|
2,362.00
|
LSE
|
16:11:20
|
|
336
|
2,362.00
|
LSE
|
16:11:20
|
|
216
|
2,362.00
|
LSE
|
16:11:28
|
|
293
|
2,362.00
|
LSE
|
16:11:28
|
|
503
|
2,362.00
|
LSE
|
16:11:35
|
|
315
|
2,362.00
|
LSE
|
16:12:00
|
|
1,284
|
2,362.00
|
LSE
|
16:12:00
|
|
354
|
2,362.00
|
LSE
|
16:12:05
|
|
252
|
2,362.00
|
LSE
|
16:12:07
|
|
289
|
2,362.00
|
LSE
|
16:12:08
|
|
369
|
2,362.00
|
LSE
|
16:12:17
|
|
214
|
2,362.00
|
LSE
|
16:12:25
|
|
303
|
2,362.00
|
LSE
|
16:12:25
|
|
480
|
2,362.00
|
LSE
|
16:12:34
|
|
7
|
2,361.00
|
LSE
|
16:12:38
|
|
374
|
2,361.00
|
LSE
|
16:12:38
|
|
392
|
2,361.00
|
LSE
|
16:13:02
|
|
1,702
|
2,361.00
|
LSE
|
16:13:09
|
|
7
|
2,361.00
|
LSE
|
16:15:00
|
|
4,519
|
2,361.00
|
LSE
|
16:15:00
|
|
18
|
2,361.00
|
LSE
|
16:19:44
|
|
271
|
2,361.00
|
LSE
|
16:19:44
|
|
3,542
|
2,361.00
|
LSE
|
16:19:44
|
|
5,280
|
2,361.00
|
LSE
|
16:19:44
|
|
161
|
2,361.00
|
LSE
|
16:19:45
|
|
337
|
2,361.00
|
LSE
|
16:19:45
|
|
400
|
2,361.00
|
LSE
|
16:19:45
|
|
588
|
2,361.00
|
LSE
|
16:19:45
|
|
820
|
2,361.00
|
LSE
|
16:19:45
|
|
962
|
2,361.00
|
LSE
|
16:19:45
|
|
2,086
|
2,361.00
|
LSE
|
16:19:45
|
|
2,275
|
2,361.00
|
LSE
|
16:19:45
|
|
2,500
|
2,361.00
|
LSE
|
16:19:45
|
|
5,280
|
2,361.00
|
LSE
|
16:19:45
|
|
36
|
2,361.00
|
LSE
|
16:19:46
|
|
48
|
2,361.00
|
LSE
|
16:19:46
|
|
106
|
2,361.00
|
LSE
|
16:19:46
|
|
156
|
2,361.00
|
LSE
|
16:19:46
|
|
184
|
2,361.00
|
LSE
|
16:19:46
|
|
330
|
2,361.00
|
LSE
|
16:19:46
|
|
418
|
2,361.00
|
LSE
|
16:19:46
|
|
1,131
|
2,361.00
|
LSE
|
16:19:46
|
|
2,275
|
2,361.00
|
LSE
|
16:19:46
|
|
2,494
|
2,361.00
|
LSE
|
16:19:46
|
|
153
|
2,362.00
|
LSE
|
16:21:22
|
|
356
|
2,362.00
|
LSE
|
16:21:22
|
|
575
|
2,362.00
|
LSE
|
16:21:22
|
|
745
|
2,362.00
|
LSE
|
16:21:22
|
|
856
|
2,362.00
|
LSE
|
16:21:22
|
|
873
|
2,362.00
|
LSE
|
16:21:22
|
|
894
|
2,362.00
|
LSE
|
16:21:22
|
|
2,275
|
2,362.00
|
LSE
|
16:21:22
|
|
2,324
|
2,362.00
|
LSE
|
16:21:22
|
|
148
|
2,362.00
|
LSE
|
16:21:23
|
|
257
|
2,362.00
|
LSE
|
16:21:23
|
|
500
|
2,362.00
|
LSE
|
16:21:28
|
|
518
|
2,362.00
|
LSE
|
16:21:37
|
|
15
|
2,361.00
|
LSE
|
16:21:40
|
|
574
|
2,361.00
|
LSE
|
16:21:40
|
|
16
|
2,361.00
|
LSE
|
16:22:25
|
|
10
|
2,361.00
|
LSE
|
16:22:30
|
|
809
|
2,361.00
|
LSE
|
16:22:30
|
|
1,693
|
2,361.00
|
LSE
|
16:22:30
|
|
120
|
2,362.00
|
LSE
|
16:22:36
|
|
369
|
2,362.00
|
LSE
|
16:22:36
|
|
524
|
2,362.00
|
LSE
|
16:22:44
|
|
524
|
2,362.00
|
LSE
|
16:22:54
|
|
484
|
2,362.00
|
LSE
|
16:23:01
|
|
104
|
2,362.00
|
LSE
|
16:23:10
|
|
374
|
2,362.00
|
LSE
|
16:23:10
|
|
227
|
2,362.00
|
LSE
|
16:23:21
|
|
311
|
2,362.00
|
LSE
|
16:23:21
|
|
474
|
2,362.00
|
LSE
|
16:23:30
|
|
7
|
2,361.00
|
LSE
|
16:23:44
|
|
39
|
2,361.00
|
LSE
|
16:23:44
|
|
80
|
2,361.00
|
LSE
|
16:23:44
|
|
229
|
2,361.00
|
LSE
|
16:23:44
|
|
361
|
2,361.00
|
LSE
|
16:23:44
|
|
266
|
2,361.00
|
LSE
|
16:23:45
|
|
3
|
2,360.00
|
LSE
|
16:23:57
|
|
309
|
2,360.00
|
LSE
|
16:23:57
|
|
136
|
2,361.00
|
LSE
|
16:24:34
|
|
361
|
2,361.00
|
LSE
|
16:24:34
|
|
767
|
2,361.00
|
LSE
|
16:24:34
|
|
1,219
|
2,361.00
|
LSE
|
16:24:34
|
|
536
|
2,361.00
|
LSE
|
16:24:44
|
|
543
|
2,361.00
|
LSE
|
16:24:55
|
|
520
|
2,361.00
|
LSE
|
16:25:03
|
|
516
|
2,361.00
|
LSE
|
16:25:10
|
|
487
|
2,361.00
|
LSE
|
16:25:17
|
|
104
|
2,361.00
|
LSE
|
16:25:24
|
|
371
|
2,361.00
|
LSE
|
16:25:24
|
|
584
|
2,361.00
|
LSE
|
16:25:32
|
|
545
|
2,361.00
|
LSE
|
16:25:40
|
|
527
|
2,361.00
|
LSE
|
16:25:47
|
|
482
|
2,361.00
|
LSE
|
16:25:54
|
|
626
|
2,361.00
|
LSE
|
16:26:02
|
|
4
|
2,360.00
|
LSE
|
16:26:03
|
|
107
|
2,360.00
|
LSE
|
16:26:03
|
|
191
|
2,360.00
|
LSE
|
16:26:03
|
|
7
|
2,360.00
|
LSE
|
16:27:14
|
|
84
|
2,360.00
|
LSE
|
16:27:14
|
|
4,124
|
2,360.00
|
LSE
|
16:27:14
|
|
286
|
2,361.00
|
LSE
|
16:27:17
|
|
440
|
2,361.00
|
LSE
|
16:27:17
|
|
514
|
2,361.00
|
LSE
|
16:27:17
|
|
555
|
2,361.00
|
LSE
|
16:27:17
|
|
1,136
|
2,361.00
|
LSE
|
16:27:17
|
|
9,750
|
2,361.00
|
LSE
|
16:29:30
|
|
556
|
2,361.00
|
LSE
|
16:29:36
|
|
1
|
2,361.00
|
LSE
|
16:29:44
|
|
567
|
2,361.00
|
LSE
|
16:29:44
|
|
7
|
2,360.00
|
LSE
|
16:29:50
|
|
90
|
2,360.00
|
LSE
|
16:29:50
|
|
116
|
2,360.00
|
LSE
|
16:29:50
|
|
27
|
2,360.00
|
LSE
|
16:29:56
|
|
676
|
2,360.00
|
LSE
|
16:29:56
|