British American Tobacco PLC Transaction in Own Shares
May 03 2024 - 1:00AM
RNS Regulatory News
RNS Number : 0854N
British American Tobacco PLC
03 May 2024
British American Tobacco
p.l.c.
03 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:
|
02 May 2024
|
Number of ordinary shares of 25
pence each purchased:
|
528,275
|
Highest price paid per share
(pence):
|
2377.00p
|
Lowest price paid per share
(pence):
|
2352.00p
|
Volume weighted average price paid
per share
(pence):
|
2363.1902p
|
The Company intends to cancel the
purchased shares.
Following the purchase and
cancellation of these shares, the Company will have
2,228,355,394 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 02 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
|
02/05/2024
|
528,275
|
2,363.5568
|
LSE
|
British
American Tobacco p.l.c.
|
GB0002875804
|
02/05/2024
|
0
|
0.0000
|
CHIX
|
British
American Tobacco p.l.c.
|
GB0002875804
|
02/05/2024
|
0
|
0.0000
|
BATE
|
Schedule of purchases - individual
transactions
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
5
|
2,364.00
|
LSE
|
08:17:12
|
65
|
2,364.00
|
LSE
|
08:17:12
|
101
|
2,364.00
|
LSE
|
08:17:12
|
120
|
2,364.00
|
LSE
|
08:17:12
|
192
|
2,364.00
|
LSE
|
08:17:12
|
111
|
2,363.00
|
LSE
|
08:17:20
|
4
|
2,365.00
|
LSE
|
08:21:01
|
110
|
2,365.00
|
LSE
|
08:21:01
|
121
|
2,364.00
|
LSE
|
08:21:01
|
219
|
2,365.00
|
LSE
|
08:21:01
|
221
|
2,364.00
|
LSE
|
08:21:01
|
268
|
2,365.00
|
LSE
|
08:21:01
|
415
|
2,365.00
|
LSE
|
08:21:01
|
586
|
2,364.00
|
LSE
|
08:21:01
|
6
|
2,362.00
|
LSE
|
08:21:15
|
514
|
2,362.00
|
LSE
|
08:21:15
|
562
|
2,362.00
|
LSE
|
08:21:15
|
28
|
2,362.00
|
LSE
|
08:23:18
|
38
|
2,362.00
|
LSE
|
08:23:18
|
320
|
2,362.00
|
LSE
|
08:23:18
|
66
|
2,364.00
|
LSE
|
08:25:08
|
163
|
2,364.00
|
LSE
|
08:25:08
|
4
|
2,363.00
|
LSE
|
08:25:11
|
243
|
2,363.00
|
LSE
|
08:25:11
|
335
|
2,363.00
|
LSE
|
08:25:11
|
441
|
2,363.00
|
LSE
|
08:25:11
|
85
|
2,363.00
|
LSE
|
08:25:32
|
278
|
2,363.00
|
LSE
|
08:25:32
|
349
|
2,363.00
|
LSE
|
08:25:32
|
67
|
2,362.00
|
LSE
|
08:25:56
|
122
|
2,362.00
|
LSE
|
08:25:56
|
199
|
2,362.00
|
LSE
|
08:25:56
|
4
|
2,362.00
|
LSE
|
08:26:27
|
188
|
2,362.00
|
LSE
|
08:28:23
|
398
|
2,363.00
|
LSE
|
08:31:19
|
6
|
2,364.00
|
LSE
|
08:32:28
|
185
|
2,364.00
|
LSE
|
08:32:28
|
247
|
2,364.00
|
LSE
|
08:32:28
|
119
|
2,362.00
|
LSE
|
08:33:28
|
146
|
2,363.00
|
LSE
|
08:33:28
|
2,179
|
2,363.00
|
LSE
|
08:33:28
|
2,225
|
2,363.00
|
LSE
|
08:33:28
|
8
|
2,361.00
|
LSE
|
08:33:44
|
69
|
2,361.00
|
LSE
|
08:33:44
|
185
|
2,361.00
|
LSE
|
08:33:44
|
197
|
2,361.00
|
LSE
|
08:33:44
|
385
|
2,361.00
|
LSE
|
08:33:44
|
118
|
2,360.00
|
LSE
|
08:34:07
|
186
|
2,360.00
|
LSE
|
08:34:07
|
206
|
2,360.00
|
LSE
|
08:34:07
|
515
|
2,360.00
|
LSE
|
08:34:07
|
68
|
2,360.00
|
LSE
|
08:36:15
|
219
|
2,360.00
|
LSE
|
08:36:15
|
188
|
2,360.00
|
LSE
|
08:37:02
|
115
|
2,360.00
|
LSE
|
08:40:44
|
187
|
2,360.00
|
LSE
|
08:40:44
|
401
|
2,360.00
|
LSE
|
08:40:44
|
60
|
2,362.00
|
LSE
|
08:41:35
|
214
|
2,362.00
|
LSE
|
08:41:35
|
238
|
2,362.00
|
LSE
|
08:41:35
|
276
|
2,362.00
|
LSE
|
08:41:35
|
6
|
2,361.00
|
LSE
|
08:41:45
|
79
|
2,361.00
|
LSE
|
08:41:45
|
1,032
|
2,361.00
|
LSE
|
08:41:45
|
5
|
2,361.00
|
LSE
|
08:41:46
|
113
|
2,361.00
|
LSE
|
08:41:46
|
5
|
2,361.00
|
LSE
|
08:41:50
|
56
|
2,362.00
|
LSE
|
08:42:28
|
387
|
2,362.00
|
LSE
|
08:42:28
|
491
|
2,362.00
|
LSE
|
08:42:28
|
22
|
2,360.00
|
LSE
|
08:44:25
|
513
|
2,360.00
|
LSE
|
08:44:25
|
6
|
2,360.00
|
LSE
|
08:45:26
|
91
|
2,360.00
|
LSE
|
08:45:26
|
183
|
2,360.00
|
LSE
|
08:45:26
|
326
|
2,360.00
|
LSE
|
08:45:26
|
189
|
2,359.00
|
LSE
|
08:46:10
|
400
|
2,359.00
|
LSE
|
08:46:10
|
548
|
2,359.00
|
LSE
|
08:46:10
|
956
|
2,359.00
|
LSE
|
08:46:10
|
455
|
2,358.00
|
LSE
|
08:50:01
|
38
|
2,360.00
|
LSE
|
08:50:39
|
10
|
2,360.00
|
LSE
|
08:50:57
|
210
|
2,362.00
|
LSE
|
08:51:18
|
459
|
2,362.00
|
LSE
|
08:51:18
|
491
|
2,362.00
|
LSE
|
08:51:18
|
7
|
2,360.00
|
LSE
|
08:51:20
|
128
|
2,360.00
|
LSE
|
08:51:20
|
170
|
2,360.00
|
LSE
|
08:51:20
|
584
|
2,360.00
|
LSE
|
08:51:20
|
738
|
2,360.00
|
LSE
|
08:51:20
|
23
|
2,361.00
|
LSE
|
08:51:25
|
77
|
2,361.00
|
LSE
|
08:51:25
|
287
|
2,361.00
|
LSE
|
08:51:25
|
302
|
2,361.00
|
LSE
|
08:51:25
|
7
|
2,360.00
|
LSE
|
08:55:03
|
28
|
2,360.00
|
LSE
|
08:55:44
|
55
|
2,360.00
|
LSE
|
08:55:44
|
187
|
2,360.00
|
LSE
|
08:55:44
|
283
|
2,360.00
|
LSE
|
08:55:44
|
6
|
2,359.00
|
LSE
|
08:56:31
|
100
|
2,359.00
|
LSE
|
08:56:31
|
325
|
2,359.00
|
LSE
|
08:56:31
|
335
|
2,359.00
|
LSE
|
08:56:31
|
365
|
2,359.00
|
LSE
|
08:56:31
|
17
|
2,358.00
|
LSE
|
08:56:46
|
631
|
2,361.00
|
LSE
|
08:59:05
|
87
|
2,360.00
|
LSE
|
09:00:12
|
132
|
2,360.00
|
LSE
|
09:00:12
|
28
|
2,360.00
|
LSE
|
09:00:51
|
10
|
2,360.00
|
LSE
|
09:01:12
|
7
|
2,360.00
|
LSE
|
09:01:25
|
90
|
2,360.00
|
LSE
|
09:01:25
|
264
|
2,360.00
|
LSE
|
09:01:25
|
200
|
2,361.00
|
LSE
|
09:01:28
|
203
|
2,361.00
|
LSE
|
09:01:28
|
282
|
2,361.00
|
LSE
|
09:01:28
|
5
|
2,360.00
|
LSE
|
09:02:55
|
12
|
2,360.00
|
LSE
|
09:02:55
|
124
|
2,360.00
|
LSE
|
09:02:55
|
174
|
2,360.00
|
LSE
|
09:02:55
|
763
|
2,360.00
|
LSE
|
09:02:55
|
229
|
2,361.00
|
LSE
|
09:03:09
|
312
|
2,361.00
|
LSE
|
09:03:09
|
737
|
2,361.00
|
LSE
|
09:03:09
|
144
|
2,361.00
|
LSE
|
09:07:04
|
397
|
2,361.00
|
LSE
|
09:07:04
|
588
|
2,361.00
|
LSE
|
09:07:04
|
597
|
2,361.00
|
LSE
|
09:07:04
|
8
|
2,360.00
|
LSE
|
09:07:21
|
178
|
2,360.00
|
LSE
|
09:07:21
|
28
|
2,362.00
|
LSE
|
09:09:02
|
229
|
2,362.00
|
LSE
|
09:09:02
|
4
|
2,362.00
|
LSE
|
09:09:51
|
9
|
2,362.00
|
LSE
|
09:11:00
|
169
|
2,363.00
|
LSE
|
09:12:14
|
176
|
2,363.00
|
LSE
|
09:12:14
|
204
|
2,363.00
|
LSE
|
09:12:14
|
981
|
2,363.00
|
LSE
|
09:12:14
|
154
|
2,363.00
|
LSE
|
09:12:36
|
428
|
2,363.00
|
LSE
|
09:12:36
|
446
|
2,363.00
|
LSE
|
09:12:36
|
430
|
2,363.00
|
LSE
|
09:12:37
|
491
|
2,363.00
|
LSE
|
09:12:37
|
7
|
2,362.00
|
LSE
|
09:14:48
|
591
|
2,362.00
|
LSE
|
09:14:48
|
25
|
2,361.00
|
LSE
|
09:15:16
|
70
|
2,361.00
|
LSE
|
09:15:34
|
255
|
2,361.00
|
LSE
|
09:15:34
|
744
|
2,361.00
|
LSE
|
09:15:34
|
841
|
2,361.00
|
LSE
|
09:15:34
|
5
|
2,360.00
|
LSE
|
09:16:00
|
6
|
2,360.00
|
LSE
|
09:16:00
|
148
|
2,360.00
|
LSE
|
09:16:00
|
930
|
2,360.00
|
LSE
|
09:16:00
|
7
|
2,360.00
|
LSE
|
09:18:58
|
222
|
2,360.00
|
LSE
|
09:21:51
|
241
|
2,360.00
|
LSE
|
09:21:51
|
276
|
2,360.00
|
LSE
|
09:21:51
|
614
|
2,360.00
|
LSE
|
09:21:51
|
31
|
2,360.00
|
LSE
|
09:23:16
|
155
|
2,360.00
|
LSE
|
09:23:16
|
212
|
2,360.00
|
LSE
|
09:23:16
|
357
|
2,360.00
|
LSE
|
09:23:16
|
150
|
2,359.00
|
LSE
|
09:23:39
|
315
|
2,359.00
|
LSE
|
09:23:39
|
348
|
2,359.00
|
LSE
|
09:23:39
|
1,032
|
2,359.00
|
LSE
|
09:23:39
|
60
|
2,358.00
|
LSE
|
09:25:00
|
19
|
2,358.00
|
LSE
|
09:25:31
|
16
|
2,358.00
|
LSE
|
09:26:01
|
19
|
2,358.00
|
LSE
|
09:26:33
|
30
|
2,358.00
|
LSE
|
09:27:06
|
8
|
2,358.00
|
LSE
|
09:27:35
|
28
|
2,358.00
|
LSE
|
09:28:09
|
6
|
2,358.00
|
LSE
|
09:28:35
|
9
|
2,358.00
|
LSE
|
09:29:10
|
1
|
2,358.00
|
LSE
|
09:29:36
|
5
|
2,358.00
|
LSE
|
09:30:13
|
68
|
2,358.00
|
LSE
|
09:30:13
|
83
|
2,358.00
|
LSE
|
09:30:13
|
123
|
2,358.00
|
LSE
|
09:30:13
|
316
|
2,358.00
|
LSE
|
09:30:13
|
635
|
2,358.00
|
LSE
|
09:30:13
|
786
|
2,358.00
|
LSE
|
09:30:13
|
4
|
2,358.00
|
LSE
|
09:31:39
|
238
|
2,358.00
|
LSE
|
09:31:40
|
272
|
2,358.00
|
LSE
|
09:31:40
|
623
|
2,358.00
|
LSE
|
09:31:40
|
295
|
2,357.00
|
LSE
|
09:35:07
|
425
|
2,357.00
|
LSE
|
09:35:07
|
517
|
2,357.00
|
LSE
|
09:35:07
|
787
|
2,357.00
|
LSE
|
09:35:07
|
870
|
2,357.00
|
LSE
|
09:35:07
|
6
|
2,356.00
|
LSE
|
09:35:46
|
59
|
2,356.00
|
LSE
|
09:35:46
|
112
|
2,356.00
|
LSE
|
09:35:46
|
384
|
2,356.00
|
LSE
|
09:35:46
|
530
|
2,356.00
|
LSE
|
09:35:46
|
589
|
2,356.00
|
LSE
|
09:35:46
|
872
|
2,356.00
|
LSE
|
09:35:46
|
214
|
2,355.00
|
LSE
|
09:35:59
|
570
|
2,355.00
|
LSE
|
09:35:59
|
630
|
2,355.00
|
LSE
|
09:35:59
|
631
|
2,355.00
|
LSE
|
09:35:59
|
7
|
2,359.00
|
LSE
|
09:41:02
|
81
|
2,359.00
|
LSE
|
09:41:02
|
222
|
2,359.00
|
LSE
|
09:41:02
|
319
|
2,359.00
|
LSE
|
09:41:02
|
611
|
2,359.00
|
LSE
|
09:41:02
|
106
|
2,359.00
|
LSE
|
09:46:23
|
188
|
2,359.00
|
LSE
|
09:46:23
|
388
|
2,359.00
|
LSE
|
09:46:23
|
467
|
2,359.00
|
LSE
|
09:46:23
|
6
|
2,358.00
|
LSE
|
09:51:19
|
116
|
2,358.00
|
LSE
|
09:51:19
|
322
|
2,358.00
|
LSE
|
09:51:19
|
337
|
2,358.00
|
LSE
|
09:51:19
|
390
|
2,358.00
|
LSE
|
09:51:19
|
2,332
|
2,358.00
|
LSE
|
09:51:19
|
7
|
2,358.00
|
LSE
|
09:55:59
|
82
|
2,357.00
|
LSE
|
09:57:49
|
153
|
2,357.00
|
LSE
|
09:57:49
|
166
|
2,357.00
|
LSE
|
09:57:49
|
242
|
2,357.00
|
LSE
|
09:57:49
|
251
|
2,357.00
|
LSE
|
09:57:49
|
271
|
2,357.00
|
LSE
|
09:57:49
|
338
|
2,357.00
|
LSE
|
09:57:49
|
431
|
2,357.00
|
LSE
|
09:57:49
|
459
|
2,357.00
|
LSE
|
09:57:49
|
509
|
2,357.00
|
LSE
|
09:57:49
|
575
|
2,357.00
|
LSE
|
09:57:49
|
637
|
2,357.00
|
LSE
|
09:57:49
|
2
|
2,357.00
|
LSE
|
09:58:02
|
12
|
2,357.00
|
LSE
|
09:58:02
|
142
|
2,357.00
|
LSE
|
09:58:02
|
253
|
2,357.00
|
LSE
|
09:58:02
|
279
|
2,357.00
|
LSE
|
09:58:02
|
575
|
2,357.00
|
LSE
|
09:58:02
|
4
|
2,356.00
|
LSE
|
09:58:07
|
96
|
2,356.00
|
LSE
|
09:58:07
|
159
|
2,356.00
|
LSE
|
09:58:07
|
395
|
2,356.00
|
LSE
|
09:58:07
|
706
|
2,356.00
|
LSE
|
09:58:07
|
781
|
2,356.00
|
LSE
|
09:58:07
|
18
|
2,355.00
|
LSE
|
09:59:52
|
118
|
2,355.00
|
LSE
|
09:59:52
|
326
|
2,355.00
|
LSE
|
09:59:52
|
9
|
2,355.00
|
LSE
|
10:00:00
|
24
|
2,356.00
|
LSE
|
10:00:42
|
19
|
2,356.00
|
LSE
|
10:01:02
|
11
|
2,358.00
|
LSE
|
10:03:13
|
252
|
2,358.00
|
LSE
|
10:03:13
|
7
|
2,358.00
|
LSE
|
10:03:27
|
164
|
2,358.00
|
LSE
|
10:03:27
|
6
|
2,358.00
|
LSE
|
10:04:14
|
367
|
2,358.00
|
LSE
|
10:04:14
|
9
|
2,359.00
|
LSE
|
10:05:04
|
190
|
2,359.00
|
LSE
|
10:05:04
|
343
|
2,359.00
|
LSE
|
10:05:04
|
2,646
|
2,359.00
|
LSE
|
10:05:04
|
3,086
|
2,359.00
|
LSE
|
10:05:04
|
100
|
2,358.00
|
LSE
|
10:07:12
|
109
|
2,358.00
|
LSE
|
10:07:13
|
4
|
2,358.00
|
LSE
|
10:07:14
|
20
|
2,358.00
|
LSE
|
10:07:14
|
37
|
2,358.00
|
LSE
|
10:07:14
|
64
|
2,358.00
|
LSE
|
10:07:14
|
91
|
2,358.00
|
LSE
|
10:07:14
|
116
|
2,358.00
|
LSE
|
10:07:14
|
140
|
2,358.00
|
LSE
|
10:07:14
|
108
|
2,357.00
|
LSE
|
10:07:20
|
315
|
2,357.00
|
LSE
|
10:07:20
|
146
|
2,357.00
|
LSE
|
10:07:22
|
218
|
2,357.00
|
LSE
|
10:07:22
|
224
|
2,357.00
|
LSE
|
10:07:22
|
5
|
2,357.00
|
LSE
|
10:07:25
|
6
|
2,357.00
|
LSE
|
10:07:25
|
215
|
2,357.00
|
LSE
|
10:07:25
|
302
|
2,357.00
|
LSE
|
10:07:25
|
8
|
2,356.00
|
LSE
|
10:07:51
|
58
|
2,356.00
|
LSE
|
10:07:51
|
107
|
2,356.00
|
LSE
|
10:08:01
|
234
|
2,356.00
|
LSE
|
10:08:01
|
55
|
2,356.00
|
LSE
|
10:08:10
|
359
|
2,356.00
|
LSE
|
10:08:10
|
10
|
2,356.00
|
LSE
|
10:08:15
|
347
|
2,356.00
|
LSE
|
10:08:16
|
4
|
2,356.00
|
LSE
|
10:08:19
|
19
|
2,356.00
|
LSE
|
10:08:19
|
56
|
2,356.00
|
LSE
|
10:08:19
|
179
|
2,356.00
|
LSE
|
10:08:29
|
9
|
2,356.00
|
LSE
|
10:09:17
|
17
|
2,356.00
|
LSE
|
10:09:27
|
44
|
2,356.00
|
LSE
|
10:09:40
|
55
|
2,356.00
|
LSE
|
10:10:18
|
94
|
2,356.00
|
LSE
|
10:10:18
|
174
|
2,356.00
|
LSE
|
10:10:18
|
212
|
2,358.00
|
LSE
|
10:13:45
|
720
|
2,358.00
|
LSE
|
10:13:45
|
6
|
2,357.00
|
LSE
|
10:15:11
|
97
|
2,357.00
|
LSE
|
10:15:11
|
193
|
2,357.00
|
LSE
|
10:15:11
|
455
|
2,357.00
|
LSE
|
10:15:11
|
528
|
2,357.00
|
LSE
|
10:15:11
|
68
|
2,356.00
|
LSE
|
10:15:30
|
9
|
2,356.00
|
LSE
|
10:15:48
|
677
|
2,358.00
|
LSE
|
10:16:12
|
75
|
2,357.00
|
LSE
|
10:18:59
|
156
|
2,357.00
|
LSE
|
10:18:59
|
247
|
2,357.00
|
LSE
|
10:18:59
|
481
|
2,357.00
|
LSE
|
10:19:03
|
12
|
2,359.00
|
LSE
|
10:19:15
|
344
|
2,359.00
|
LSE
|
10:19:15
|
447
|
2,361.00
|
LSE
|
10:24:31
|
565
|
2,361.00
|
LSE
|
10:24:31
|
915
|
2,361.00
|
LSE
|
10:24:31
|
155
|
2,361.00
|
LSE
|
10:24:52
|
235
|
2,361.00
|
LSE
|
10:24:52
|
252
|
2,361.00
|
LSE
|
10:24:52
|
291
|
2,361.00
|
LSE
|
10:24:52
|
553
|
2,361.00
|
LSE
|
10:24:52
|
835
|
2,361.00
|
LSE
|
10:24:52
|
915
|
2,361.00
|
LSE
|
10:24:52
|
193
|
2,362.00
|
LSE
|
10:27:16
|
658
|
2,362.00
|
LSE
|
10:27:16
|
855
|
2,362.00
|
LSE
|
10:27:16
|
14
|
2,361.00
|
LSE
|
10:27:23
|
64
|
2,362.00
|
LSE
|
10:27:23
|
185
|
2,361.00
|
LSE
|
10:27:23
|
222
|
2,362.00
|
LSE
|
10:27:23
|
306
|
2,362.00
|
LSE
|
10:27:23
|
395
|
2,362.00
|
LSE
|
10:27:23
|
13
|
2,364.00
|
LSE
|
10:29:45
|
139
|
2,364.00
|
LSE
|
10:29:45
|
200
|
2,364.00
|
LSE
|
10:29:46
|
222
|
2,364.00
|
LSE
|
10:29:46
|
254
|
2,364.00
|
LSE
|
10:29:46
|
8
|
2,364.00
|
LSE
|
10:31:11
|
4
|
2,364.00
|
LSE
|
10:31:44
|
66
|
2,364.00
|
LSE
|
10:31:45
|
178
|
2,364.00
|
LSE
|
10:31:45
|
229
|
2,364.00
|
LSE
|
10:31:45
|
265
|
2,364.00
|
LSE
|
10:31:45
|
144
|
2,363.00
|
LSE
|
10:32:39
|
358
|
2,363.00
|
LSE
|
10:32:39
|
465
|
2,363.00
|
LSE
|
10:32:39
|
506
|
2,363.00
|
LSE
|
10:32:39
|
227
|
2,363.00
|
LSE
|
10:35:08
|
339
|
2,363.00
|
LSE
|
10:35:08
|
412
|
2,363.00
|
LSE
|
10:35:08
|
153
|
2,363.00
|
LSE
|
10:35:23
|
304
|
2,363.00
|
LSE
|
10:35:23
|
154
|
2,363.00
|
LSE
|
10:35:29
|
583
|
2,363.00
|
LSE
|
10:35:29
|
7
|
2,362.00
|
LSE
|
10:37:11
|
84
|
2,362.00
|
LSE
|
10:37:11
|
343
|
2,362.00
|
LSE
|
10:37:11
|
570
|
2,362.00
|
LSE
|
10:37:11
|
696
|
2,362.00
|
LSE
|
10:37:11
|
10
|
2,361.00
|
LSE
|
10:37:30
|
73
|
2,361.00
|
LSE
|
10:37:30
|
262
|
2,361.00
|
LSE
|
10:37:30
|
537
|
2,361.00
|
LSE
|
10:37:30
|
8
|
2,362.00
|
LSE
|
10:43:00
|
256
|
2,362.00
|
LSE
|
10:43:00
|
587
|
2,362.00
|
LSE
|
10:43:00
|
1,997
|
2,362.00
|
LSE
|
10:43:00
|
92
|
2,361.00
|
LSE
|
10:43:27
|
5
|
2,360.00
|
LSE
|
10:46:18
|
80
|
2,360.00
|
LSE
|
10:46:18
|
343
|
2,360.00
|
LSE
|
10:46:18
|
468
|
2,360.00
|
LSE
|
10:46:18
|
484
|
2,360.00
|
LSE
|
10:46:18
|
10
|
2,359.00
|
LSE
|
10:49:13
|
15
|
2,359.00
|
LSE
|
10:49:59
|
10
|
2,359.00
|
LSE
|
10:50:05
|
43
|
2,359.00
|
LSE
|
10:50:29
|
114
|
2,359.00
|
LSE
|
10:50:29
|
141
|
2,359.00
|
LSE
|
10:50:29
|
469
|
2,359.00
|
LSE
|
10:50:29
|
566
|
2,359.00
|
LSE
|
10:50:29
|
691
|
2,359.00
|
LSE
|
10:50:29
|
145
|
2,360.00
|
LSE
|
10:51:30
|
266
|
2,360.00
|
LSE
|
10:51:30
|
299
|
2,360.00
|
LSE
|
10:51:30
|
96
|
2,360.00
|
LSE
|
10:51:37
|
47
|
2,360.00
|
LSE
|
10:52:18
|
264
|
2,360.00
|
LSE
|
10:52:18
|
299
|
2,360.00
|
LSE
|
10:52:18
|
11
|
2,359.00
|
LSE
|
10:57:25
|
86
|
2,360.00
|
LSE
|
10:58:02
|
171
|
2,360.00
|
LSE
|
10:58:02
|
261
|
2,360.00
|
LSE
|
10:58:02
|
308
|
2,360.00
|
LSE
|
10:58:02
|
318
|
2,360.00
|
LSE
|
10:58:02
|
7
|
2,360.00
|
LSE
|
10:58:03
|
34
|
2,360.00
|
LSE
|
10:58:03
|
34
|
2,360.00
|
LSE
|
10:58:03
|
34
|
2,360.00
|
LSE
|
10:58:03
|
34
|
2,360.00
|
LSE
|
10:58:03
|
34
|
2,360.00
|
LSE
|
10:58:03
|
34
|
2,360.00
|
LSE
|
10:58:03
|
34
|
2,360.00
|
LSE
|
10:58:03
|
53
|
2,360.00
|
LSE
|
10:58:03
|
103
|
2,360.00
|
LSE
|
10:58:03
|
118
|
2,360.00
|
LSE
|
10:58:03
|
127
|
2,360.00
|
LSE
|
10:58:03
|
200
|
2,360.00
|
LSE
|
10:58:03
|
320
|
2,360.00
|
LSE
|
10:58:03
|
8
|
2,359.00
|
LSE
|
10:58:42
|
4
|
2,358.00
|
LSE
|
11:02:41
|
84
|
2,358.00
|
LSE
|
11:02:41
|
320
|
2,358.00
|
LSE
|
11:02:41
|
442
|
2,358.00
|
LSE
|
11:02:41
|
915
|
2,358.00
|
LSE
|
11:02:41
|
1,032
|
2,358.00
|
LSE
|
11:02:41
|
4
|
2,357.00
|
LSE
|
11:03:21
|
192
|
2,357.00
|
LSE
|
11:03:21
|
748
|
2,357.00
|
LSE
|
11:03:21
|
4
|
2,357.00
|
LSE
|
11:03:22
|
65
|
2,357.00
|
LSE
|
11:03:22
|
117
|
2,357.00
|
LSE
|
11:03:22
|
136
|
2,357.00
|
LSE
|
11:03:22
|
303
|
2,357.00
|
LSE
|
11:03:22
|
5
|
2,356.00
|
LSE
|
11:05:48
|
14
|
2,358.00
|
LSE
|
11:05:48
|
60
|
2,358.00
|
LSE
|
11:05:48
|
103
|
2,356.00
|
LSE
|
11:05:48
|
150
|
2,358.00
|
LSE
|
11:05:48
|
229
|
2,358.00
|
LSE
|
11:05:48
|
398
|
2,358.00
|
LSE
|
11:05:48
|
513
|
2,356.00
|
LSE
|
11:05:48
|
686
|
2,358.00
|
LSE
|
11:05:48
|
4
|
2,357.00
|
LSE
|
11:05:59
|
22
|
2,357.00
|
LSE
|
11:05:59
|
94
|
2,357.00
|
LSE
|
11:05:59
|
132
|
2,357.00
|
LSE
|
11:05:59
|
10
|
2,356.00
|
LSE
|
11:06:44
|
68
|
2,357.00
|
LSE
|
11:08:10
|
9
|
2,356.00
|
LSE
|
11:08:17
|
10
|
2,356.00
|
LSE
|
11:08:17
|
492
|
2,356.00
|
LSE
|
11:08:17
|
865
|
2,356.00
|
LSE
|
11:08:17
|
1,012
|
2,356.00
|
LSE
|
11:08:17
|
11
|
2,355.00
|
LSE
|
11:08:23
|
94
|
2,355.00
|
LSE
|
11:08:23
|
108
|
2,355.00
|
LSE
|
11:08:23
|
151
|
2,355.00
|
LSE
|
11:08:23
|
495
|
2,355.00
|
LSE
|
11:08:23
|
970
|
2,355.00
|
LSE
|
11:08:23
|
6
|
2,355.00
|
LSE
|
11:08:37
|
80
|
2,355.00
|
LSE
|
11:08:37
|
95
|
2,355.00
|
LSE
|
11:08:37
|
272
|
2,355.00
|
LSE
|
11:08:37
|
312
|
2,355.00
|
LSE
|
11:08:37
|
158
|
2,354.00
|
LSE
|
11:08:56
|
438
|
2,354.00
|
LSE
|
11:08:56
|
127
|
2,353.00
|
LSE
|
11:10:02
|
10
|
2,352.00
|
LSE
|
11:10:52
|
56
|
2,352.00
|
LSE
|
11:11:00
|
212
|
2,352.00
|
LSE
|
11:11:00
|
226
|
2,352.00
|
LSE
|
11:11:00
|
227
|
2,352.00
|
LSE
|
11:11:00
|
87
|
2,354.00
|
LSE
|
11:13:42
|
144
|
2,358.00
|
LSE
|
11:18:44
|
289
|
2,358.00
|
LSE
|
11:18:44
|
293
|
2,358.00
|
LSE
|
11:18:44
|
334
|
2,358.00
|
LSE
|
11:18:44
|
445
|
2,358.00
|
LSE
|
11:18:44
|
551
|
2,358.00
|
LSE
|
11:18:44
|
949
|
2,358.00
|
LSE
|
11:18:44
|
6
|
2,357.00
|
LSE
|
11:25:43
|
114
|
2,357.00
|
LSE
|
11:25:43
|
178
|
2,357.00
|
LSE
|
11:25:43
|
487
|
2,357.00
|
LSE
|
11:25:43
|
504
|
2,357.00
|
LSE
|
11:25:43
|
617
|
2,357.00
|
LSE
|
11:25:43
|
221
|
2,360.00
|
LSE
|
11:26:01
|
517
|
2,360.00
|
LSE
|
11:26:01
|
482
|
2,360.00
|
LSE
|
11:26:02
|
516
|
2,360.00
|
LSE
|
11:26:02
|
618
|
2,359.00
|
LSE
|
11:30:09
|
788
|
2,359.00
|
LSE
|
11:30:09
|
230
|
2,359.00
|
LSE
|
11:30:20
|
307
|
2,359.00
|
LSE
|
11:30:20
|
442
|
2,359.00
|
LSE
|
11:30:20
|
6
|
2,358.00
|
LSE
|
11:30:21
|
78
|
2,358.00
|
LSE
|
11:30:21
|
215
|
2,358.00
|
LSE
|
11:30:21
|
476
|
2,358.00
|
LSE
|
11:30:21
|
691
|
2,358.00
|
LSE
|
11:30:21
|
8
|
2,357.00
|
LSE
|
11:33:08
|
9
|
2,357.00
|
LSE
|
11:33:49
|
9
|
2,357.00
|
LSE
|
11:34:36
|
8
|
2,357.00
|
LSE
|
11:35:22
|
9
|
2,357.00
|
LSE
|
11:36:04
|
9
|
2,357.00
|
LSE
|
11:36:50
|
59
|
2,359.00
|
LSE
|
11:37:03
|
102
|
2,359.00
|
LSE
|
11:37:03
|
962
|
2,359.00
|
LSE
|
11:37:03
|
996
|
2,359.00
|
LSE
|
11:37:04
|
164
|
2,358.00
|
LSE
|
11:37:57
|
337
|
2,358.00
|
LSE
|
11:37:57
|
436
|
2,358.00
|
LSE
|
11:37:57
|
521
|
2,358.00
|
LSE
|
11:37:57
|
130
|
2,358.00
|
LSE
|
11:39:33
|
239
|
2,358.00
|
LSE
|
11:39:33
|
9
|
2,357.00
|
LSE
|
11:39:56
|
12
|
2,357.00
|
LSE
|
11:42:44
|
81
|
2,358.00
|
LSE
|
11:42:44
|
124
|
2,358.00
|
LSE
|
11:42:44
|
228
|
2,357.00
|
LSE
|
11:42:44
|
230
|
2,357.00
|
LSE
|
11:42:44
|
529
|
2,357.00
|
LSE
|
11:42:44
|
655
|
2,357.00
|
LSE
|
11:42:44
|
58
|
2,358.00
|
LSE
|
11:43:20
|
142
|
2,358.00
|
LSE
|
11:43:20
|
479
|
2,358.00
|
LSE
|
11:43:20
|
615
|
2,358.00
|
LSE
|
11:43:20
|
58
|
2,358.00
|
LSE
|
11:44:26
|
187
|
2,358.00
|
LSE
|
11:44:26
|
279
|
2,358.00
|
LSE
|
11:44:26
|
471
|
2,358.00
|
LSE
|
11:44:26
|
10
|
2,357.00
|
LSE
|
11:44:32
|
120
|
2,357.00
|
LSE
|
11:44:32
|
326
|
2,357.00
|
LSE
|
11:44:32
|
82
|
2,358.00
|
LSE
|
11:48:10
|
148
|
2,358.00
|
LSE
|
11:48:10
|
575
|
2,358.00
|
LSE
|
11:48:10
|
633
|
2,358.00
|
LSE
|
11:48:10
|
9
|
2,358.00
|
LSE
|
11:48:34
|
10
|
2,358.00
|
LSE
|
11:49:21
|
10
|
2,358.00
|
LSE
|
11:50:12
|
9
|
2,358.00
|
LSE
|
11:51:04
|
86
|
2,358.00
|
LSE
|
11:51:37
|
108
|
2,358.00
|
LSE
|
11:51:37
|
53
|
2,358.00
|
LSE
|
11:53:58
|
74
|
2,358.00
|
LSE
|
11:53:58
|
155
|
2,359.00
|
LSE
|
11:53:58
|
230
|
2,359.00
|
LSE
|
11:53:58
|
298
|
2,359.00
|
LSE
|
11:53:58
|
739
|
2,358.00
|
LSE
|
11:53:58
|
264
|
2,359.00
|
LSE
|
11:53:59
|
1,001
|
2,359.00
|
LSE
|
11:53:59
|
708
|
2,359.00
|
LSE
|
11:54:01
|
522
|
2,359.00
|
LSE
|
11:54:02
|
164
|
2,360.00
|
LSE
|
11:56:06
|
278
|
2,360.00
|
LSE
|
11:56:06
|
292
|
2,360.00
|
LSE
|
11:56:06
|
17
|
2,360.00
|
LSE
|
11:56:18
|
326
|
2,360.00
|
LSE
|
11:56:18
|
60
|
2,360.00
|
LSE
|
12:00:14
|
434
|
2,360.00
|
LSE
|
12:00:14
|
442
|
2,360.00
|
LSE
|
12:00:14
|
239
|
2,360.00
|
LSE
|
12:01:03
|
675
|
2,360.00
|
LSE
|
12:01:03
|
7
|
2,360.00
|
LSE
|
12:03:05
|
53
|
2,360.00
|
LSE
|
12:03:05
|
60
|
2,360.00
|
LSE
|
12:03:05
|
73
|
2,360.00
|
LSE
|
12:03:05
|
113
|
2,360.00
|
LSE
|
12:03:05
|
169
|
2,360.00
|
LSE
|
12:03:05
|
686
|
2,360.00
|
LSE
|
12:03:05
|
686
|
2,360.00
|
LSE
|
12:03:05
|
55
|
2,359.00
|
LSE
|
12:03:40
|
133
|
2,359.00
|
LSE
|
12:03:40
|
331
|
2,359.00
|
LSE
|
12:03:40
|
576
|
2,359.00
|
LSE
|
12:03:40
|
234
|
2,360.00
|
LSE
|
12:09:32
|
318
|
2,360.00
|
LSE
|
12:09:32
|
32
|
2,360.00
|
LSE
|
12:11:16
|
65
|
2,360.00
|
LSE
|
12:11:16
|
845
|
2,360.00
|
LSE
|
12:11:16
|
286
|
2,359.00
|
LSE
|
12:14:29
|
350
|
2,359.00
|
LSE
|
12:14:29
|
2,644
|
2,359.00
|
LSE
|
12:14:29
|
163
|
2,359.00
|
LSE
|
12:14:39
|
229
|
2,359.00
|
LSE
|
12:14:39
|
800
|
2,359.00
|
LSE
|
12:14:39
|
13
|
2,358.00
|
LSE
|
12:17:52
|
164
|
2,358.00
|
LSE
|
12:17:52
|
262
|
2,358.00
|
LSE
|
12:17:52
|
352
|
2,358.00
|
LSE
|
12:17:52
|
367
|
2,358.00
|
LSE
|
12:17:52
|
393
|
2,358.00
|
LSE
|
12:17:52
|
778
|
2,358.00
|
LSE
|
12:17:52
|
8
|
2,359.00
|
LSE
|
12:24:25
|
9
|
2,359.00
|
LSE
|
12:24:25
|
31
|
2,359.00
|
LSE
|
12:24:25
|
52
|
2,359.00
|
LSE
|
12:24:25
|
60
|
2,359.00
|
LSE
|
12:24:25
|
60
|
2,359.00
|
LSE
|
12:24:25
|
111
|
2,359.00
|
LSE
|
12:24:25
|
163
|
2,359.00
|
LSE
|
12:24:25
|
207
|
2,359.00
|
LSE
|
12:24:25
|
231
|
2,359.00
|
LSE
|
12:24:25
|
286
|
2,359.00
|
LSE
|
12:24:26
|
682
|
2,359.00
|
LSE
|
12:24:26
|
216
|
2,358.00
|
LSE
|
12:24:50
|
295
|
2,358.00
|
LSE
|
12:24:50
|
241
|
2,358.00
|
LSE
|
12:28:45
|
475
|
2,358.00
|
LSE
|
12:28:45
|
552
|
2,358.00
|
LSE
|
12:28:45
|
16
|
2,357.00
|
LSE
|
12:29:09
|
281
|
2,357.00
|
LSE
|
12:29:09
|
317
|
2,357.00
|
LSE
|
12:29:09
|
426
|
2,357.00
|
LSE
|
12:29:09
|
455
|
2,357.00
|
LSE
|
12:29:09
|
737
|
2,357.00
|
LSE
|
12:29:09
|
132
|
2,359.00
|
LSE
|
12:32:51
|
226
|
2,359.00
|
LSE
|
12:32:51
|
230
|
2,359.00
|
LSE
|
12:32:51
|
552
|
2,359.00
|
LSE
|
12:32:51
|
580
|
2,359.00
|
LSE
|
12:32:51
|
594
|
2,359.00
|
LSE
|
12:32:51
|
623
|
2,359.00
|
LSE
|
12:32:51
|
20
|
2,358.00
|
LSE
|
12:41:07
|
250
|
2,358.00
|
LSE
|
12:41:07
|
2,550
|
2,358.00
|
LSE
|
12:41:07
|
250
|
2,358.00
|
LSE
|
12:41:08
|
347
|
2,358.00
|
LSE
|
12:41:08
|
352
|
2,358.00
|
LSE
|
12:41:09
|
792
|
2,358.00
|
LSE
|
12:41:09
|
776
|
2,358.00
|
LSE
|
12:41:10
|
151
|
2,358.00
|
LSE
|
12:41:26
|
288
|
2,358.00
|
LSE
|
12:41:26
|
1
|
2,358.00
|
LSE
|
12:41:59
|
173
|
2,358.00
|
LSE
|
12:41:59
|
128
|
2,358.00
|
LSE
|
12:44:50
|
170
|
2,358.00
|
LSE
|
12:44:50
|
109
|
2,358.00
|
LSE
|
12:45:28
|
21
|
2,357.00
|
LSE
|
12:46:48
|
178
|
2,357.00
|
LSE
|
12:46:48
|
413
|
2,357.00
|
LSE
|
12:46:48
|
724
|
2,357.00
|
LSE
|
12:46:48
|
1,032
|
2,357.00
|
LSE
|
12:46:48
|
15
|
2,357.00
|
LSE
|
12:49:26
|
147
|
2,357.00
|
LSE
|
12:49:26
|
215
|
2,358.00
|
LSE
|
12:49:54
|
238
|
2,358.00
|
LSE
|
12:49:54
|
550
|
2,358.00
|
LSE
|
12:49:54
|
51
|
2,359.00
|
LSE
|
12:49:59
|
233
|
2,359.00
|
LSE
|
12:49:59
|
671
|
2,359.00
|
LSE
|
12:49:59
|
18
|
2,358.00
|
LSE
|
12:50:13
|
39
|
2,358.00
|
LSE
|
12:50:13
|
39
|
2,358.00
|
LSE
|
12:50:13
|
52
|
2,358.00
|
LSE
|
12:50:13
|
56
|
2,358.00
|
LSE
|
12:50:13
|
76
|
2,358.00
|
LSE
|
12:50:13
|
94
|
2,358.00
|
LSE
|
12:50:13
|
140
|
2,358.00
|
LSE
|
12:50:13
|
178
|
2,358.00
|
LSE
|
12:50:13
|
181
|
2,358.00
|
LSE
|
12:50:13
|
397
|
2,358.00
|
LSE
|
12:50:13
|
480
|
2,358.00
|
LSE
|
12:50:13
|
13
|
2,359.00
|
LSE
|
12:55:44
|
115
|
2,359.00
|
LSE
|
12:55:44
|
6
|
2,359.00
|
LSE
|
12:56:10
|
972
|
2,360.00
|
LSE
|
12:57:17
|
5
|
2,359.00
|
LSE
|
12:57:58
|
184
|
2,359.00
|
LSE
|
12:57:58
|
440
|
2,359.00
|
LSE
|
12:57:58
|
6
|
2,359.00
|
LSE
|
13:00:11
|
181
|
2,360.00
|
LSE
|
13:01:05
|
769
|
2,360.00
|
LSE
|
13:01:05
|
31
|
2,360.00
|
LSE
|
13:01:06
|
48
|
2,360.00
|
LSE
|
13:01:06
|
334
|
2,360.00
|
LSE
|
13:01:06
|
633
|
2,360.00
|
LSE
|
13:01:06
|
5
|
2,359.00
|
LSE
|
13:03:41
|
2,301
|
2,359.00
|
LSE
|
13:03:41
|
961
|
2,359.00
|
LSE
|
13:05:46
|
9
|
2,359.00
|
LSE
|
13:06:27
|
257
|
2,359.00
|
LSE
|
13:06:45
|
520
|
2,359.00
|
LSE
|
13:06:45
|
9
|
2,360.00
|
LSE
|
13:07:16
|
593
|
2,360.00
|
LSE
|
13:07:16
|
4
|
2,359.00
|
LSE
|
13:07:18
|
306
|
2,359.00
|
LSE
|
13:07:18
|
14
|
2,359.00
|
LSE
|
13:10:42
|
62
|
2,359.00
|
LSE
|
13:10:42
|
223
|
2,359.00
|
LSE
|
13:10:42
|
633
|
2,359.00
|
LSE
|
13:10:42
|
14
|
2,359.00
|
LSE
|
13:10:47
|
44
|
2,359.00
|
LSE
|
13:10:47
|
46
|
2,359.00
|
LSE
|
13:10:47
|
176
|
2,359.00
|
LSE
|
13:10:47
|
200
|
2,359.00
|
LSE
|
13:10:47
|
278
|
2,359.00
|
LSE
|
13:10:47
|
742
|
2,359.00
|
LSE
|
13:13:18
|
633
|
2,359.00
|
LSE
|
13:14:16
|
8
|
2,359.00
|
LSE
|
13:15:51
|
336
|
2,359.00
|
LSE
|
13:17:21
|
643
|
2,359.00
|
LSE
|
13:17:21
|
270
|
2,359.00
|
LSE
|
13:17:22
|
303
|
2,358.00
|
LSE
|
13:19:54
|
328
|
2,358.00
|
LSE
|
13:19:54
|
461
|
2,358.00
|
LSE
|
13:19:54
|
469
|
2,358.00
|
LSE
|
13:19:54
|
765
|
2,358.00
|
LSE
|
13:19:54
|
509
|
2,358.00
|
LSE
|
13:21:23
|
516
|
2,358.00
|
LSE
|
13:21:23
|
12
|
2,358.00
|
LSE
|
13:25:45
|
418
|
2,358.00
|
LSE
|
13:25:45
|
1,906
|
2,358.00
|
LSE
|
13:25:45
|
74
|
2,358.00
|
LSE
|
13:25:50
|
287
|
2,358.00
|
LSE
|
13:25:50
|
626
|
2,358.00
|
LSE
|
13:25:50
|
60
|
2,358.00
|
LSE
|
13:27:16
|
269
|
2,358.00
|
LSE
|
13:27:16
|
450
|
2,358.00
|
LSE
|
13:27:16
|
11
|
2,357.00
|
LSE
|
13:30:02
|
142
|
2,357.00
|
LSE
|
13:30:02
|
175
|
2,357.00
|
LSE
|
13:30:02
|
388
|
2,357.00
|
LSE
|
13:30:02
|
540
|
2,357.00
|
LSE
|
13:30:02
|
878
|
2,357.00
|
LSE
|
13:30:02
|
103
|
2,358.00
|
LSE
|
13:31:48
|
128
|
2,358.00
|
LSE
|
13:31:48
|
245
|
2,358.00
|
LSE
|
13:31:48
|
26
|
2,359.00
|
LSE
|
13:35:47
|
273
|
2,359.00
|
LSE
|
13:35:47
|
1,216
|
2,359.00
|
LSE
|
13:35:47
|
1
|
2,359.00
|
LSE
|
13:35:48
|
3
|
2,359.00
|
LSE
|
13:35:48
|
34
|
2,359.00
|
LSE
|
13:35:48
|
57
|
2,359.00
|
LSE
|
13:35:48
|
260
|
2,359.00
|
LSE
|
13:35:48
|
273
|
2,359.00
|
LSE
|
13:35:48
|
524
|
2,359.00
|
LSE
|
13:35:48
|
115
|
2,359.00
|
LSE
|
13:35:53
|
1,100
|
2,359.00
|
LSE
|
13:35:53
|
214
|
2,361.00
|
LSE
|
13:37:08
|
255
|
2,361.00
|
LSE
|
13:37:08
|
302
|
2,361.00
|
LSE
|
13:37:08
|
763
|
2,361.00
|
LSE
|
13:37:08
|
13
|
2,360.00
|
LSE
|
13:37:09
|
206
|
2,360.00
|
LSE
|
13:37:09
|
327
|
2,360.00
|
LSE
|
13:37:09
|
292
|
2,359.00
|
LSE
|
13:37:27
|
255
|
2,359.00
|
LSE
|
13:39:06
|
355
|
2,359.00
|
LSE
|
13:39:06
|
403
|
2,359.00
|
LSE
|
13:39:06
|
344
|
2,359.00
|
LSE
|
13:39:41
|
486
|
2,359.00
|
LSE
|
13:39:41
|
221
|
2,359.00
|
LSE
|
13:40:13
|
308
|
2,359.00
|
LSE
|
13:40:13
|
158
|
2,359.00
|
LSE
|
13:43:17
|
792
|
2,359.00
|
LSE
|
13:43:17
|
13
|
2,358.00
|
LSE
|
13:45:01
|
206
|
2,358.00
|
LSE
|
13:45:01
|
285
|
2,358.00
|
LSE
|
13:45:01
|
567
|
2,358.00
|
LSE
|
13:45:01
|
646
|
2,358.00
|
LSE
|
13:45:01
|
278
|
2,358.00
|
LSE
|
13:45:39
|
363
|
2,358.00
|
LSE
|
13:45:39
|
169
|
2,358.00
|
LSE
|
13:46:16
|
441
|
2,358.00
|
LSE
|
13:46:16
|
78
|
2,358.00
|
LSE
|
13:47:00
|
519
|
2,358.00
|
LSE
|
13:47:00
|
11
|
2,357.00
|
LSE
|
13:48:15
|
158
|
2,357.00
|
LSE
|
13:48:15
|
219
|
2,357.00
|
LSE
|
13:48:15
|
386
|
2,357.00
|
LSE
|
13:48:15
|
868
|
2,357.00
|
LSE
|
13:48:15
|
956
|
2,357.00
|
LSE
|
13:48:15
|
1,038
|
2,359.00
|
LSE
|
13:50:38
|
10
|
2,359.00
|
LSE
|
13:52:39
|
754
|
2,359.00
|
LSE
|
13:52:39
|
90
|
2,359.00
|
LSE
|
13:53:15
|
500
|
2,359.00
|
LSE
|
13:53:15
|
156
|
2,359.00
|
LSE
|
13:53:44
|
176
|
2,359.00
|
LSE
|
13:53:44
|
292
|
2,359.00
|
LSE
|
13:53:44
|
9
|
2,358.00
|
LSE
|
13:54:38
|
96
|
2,358.00
|
LSE
|
13:54:38
|
265
|
2,358.00
|
LSE
|
13:54:38
|
422
|
2,358.00
|
LSE
|
13:54:38
|
436
|
2,358.00
|
LSE
|
13:54:38
|
472
|
2,358.00
|
LSE
|
13:54:38
|
12
|
2,358.00
|
LSE
|
13:55:46
|
146
|
2,358.00
|
LSE
|
13:55:46
|
242
|
2,358.00
|
LSE
|
13:55:46
|
591
|
2,358.00
|
LSE
|
13:55:46
|
719
|
2,359.00
|
LSE
|
13:57:17
|
9
|
2,358.00
|
LSE
|
13:57:31
|
94
|
2,358.00
|
LSE
|
13:57:31
|
169
|
2,358.00
|
LSE
|
13:57:31
|
343
|
2,358.00
|
LSE
|
13:57:31
|
509
|
2,358.00
|
LSE
|
13:57:31
|
5
|
2,358.00
|
LSE
|
13:58:42
|
126
|
2,358.00
|
LSE
|
13:58:42
|
193
|
2,358.00
|
LSE
|
13:58:42
|
432
|
2,358.00
|
LSE
|
13:58:42
|
169
|
2,359.00
|
LSE
|
13:58:43
|
259
|
2,359.00
|
LSE
|
13:58:43
|
620
|
2,359.00
|
LSE
|
13:58:43
|
5
|
2,358.00
|
LSE
|
13:58:53
|
54
|
2,358.00
|
LSE
|
13:58:53
|
199
|
2,358.00
|
LSE
|
13:58:53
|
4
|
2,358.00
|
LSE
|
13:59:29
|
82
|
2,358.00
|
LSE
|
13:59:29
|
98
|
2,358.00
|
LSE
|
13:59:29
|
322
|
2,361.00
|
LSE
|
14:01:16
|
666
|
2,361.00
|
LSE
|
14:01:16
|
261
|
2,361.00
|
LSE
|
14:01:21
|
676
|
2,361.00
|
LSE
|
14:01:21
|
5
|
2,360.00
|
LSE
|
14:01:39
|
108
|
2,360.00
|
LSE
|
14:01:39
|
193
|
2,360.00
|
LSE
|
14:01:39
|
4
|
2,360.00
|
LSE
|
14:01:51
|
80
|
2,360.00
|
LSE
|
14:01:51
|
96
|
2,360.00
|
LSE
|
14:01:51
|
1
|
2,361.00
|
LSE
|
14:03:20
|
252
|
2,361.00
|
LSE
|
14:03:20
|
305
|
2,361.00
|
LSE
|
14:03:20
|
404
|
2,361.00
|
LSE
|
14:03:20
|
485
|
2,361.00
|
LSE
|
14:03:43
|
618
|
2,361.00
|
LSE
|
14:03:43
|
252
|
2,361.00
|
LSE
|
14:03:57
|
416
|
2,361.00
|
LSE
|
14:03:57
|
7
|
2,360.00
|
LSE
|
14:04:36
|
18
|
2,360.00
|
LSE
|
14:04:36
|
173
|
2,360.00
|
LSE
|
14:04:36
|
9
|
2,360.00
|
LSE
|
14:04:59
|
6
|
2,359.00
|
LSE
|
14:06:27
|
105
|
2,359.00
|
LSE
|
14:06:27
|
113
|
2,359.00
|
LSE
|
14:06:27
|
462
|
2,359.00
|
LSE
|
14:06:27
|
559
|
2,359.00
|
LSE
|
14:06:27
|
914
|
2,359.00
|
LSE
|
14:06:27
|
1,017
|
2,359.00
|
LSE
|
14:06:27
|
1,820
|
2,359.00
|
LSE
|
14:06:27
|
179
|
2,359.00
|
LSE
|
14:07:16
|
413
|
2,359.00
|
LSE
|
14:07:16
|
1,020
|
2,360.00
|
LSE
|
14:10:16
|
5
|
2,360.00
|
LSE
|
14:11:37
|
97
|
2,360.00
|
LSE
|
14:11:37
|
606
|
2,360.00
|
LSE
|
14:11:37
|
152
|
2,359.00
|
LSE
|
14:12:02
|
270
|
2,359.00
|
LSE
|
14:12:02
|
686
|
2,359.00
|
LSE
|
14:12:02
|
944
|
2,360.00
|
LSE
|
14:14:09
|
164
|
2,358.00
|
LSE
|
14:14:30
|
449
|
2,359.00
|
LSE
|
14:14:30
|
7
|
2,358.00
|
LSE
|
14:14:32
|
64
|
2,358.00
|
LSE
|
14:14:32
|
149
|
2,358.00
|
LSE
|
14:14:32
|
396
|
2,358.00
|
LSE
|
14:14:32
|
520
|
2,358.00
|
LSE
|
14:14:32
|
916
|
2,358.00
|
LSE
|
14:14:32
|
174
|
2,360.00
|
LSE
|
14:17:28
|
934
|
2,360.00
|
LSE
|
14:17:28
|
364
|
2,360.00
|
LSE
|
14:17:46
|
567
|
2,360.00
|
LSE
|
14:17:46
|
6
|
2,360.00
|
LSE
|
14:19:22
|
304
|
2,360.00
|
LSE
|
14:19:22
|
5
|
2,360.00
|
LSE
|
14:19:46
|
140
|
2,360.00
|
LSE
|
14:19:46
|
208
|
2,360.00
|
LSE
|
14:19:46
|
10
|
2,360.00
|
LSE
|
14:22:35
|
788
|
2,360.00
|
LSE
|
14:22:35
|
2,102
|
2,360.00
|
LSE
|
14:22:35
|
37
|
2,361.00
|
LSE
|
14:22:39
|
60
|
2,361.00
|
LSE
|
14:22:39
|
60
|
2,361.00
|
LSE
|
14:22:39
|
87
|
2,361.00
|
LSE
|
14:22:39
|
207
|
2,361.00
|
LSE
|
14:22:39
|
739
|
2,361.00
|
LSE
|
14:22:39
|
394
|
2,361.00
|
LSE
|
14:25:27
|
536
|
2,361.00
|
LSE
|
14:25:27
|
214
|
2,362.00
|
LSE
|
14:27:16
|
743
|
2,362.00
|
LSE
|
14:27:16
|
753
|
2,361.00
|
LSE
|
14:27:47
|
14
|
2,361.00
|
LSE
|
14:29:30
|
496
|
2,361.00
|
LSE
|
14:29:30
|
1,472
|
2,362.00
|
LSE
|
14:29:34
|
947
|
2,362.00
|
LSE
|
14:29:35
|
12
|
2,361.00
|
LSE
|
14:29:58
|
444
|
2,361.00
|
LSE
|
14:29:58
|
714
|
2,361.00
|
LSE
|
14:29:58
|
5
|
2,360.00
|
LSE
|
14:30:05
|
117
|
2,359.00
|
LSE
|
14:30:05
|
121
|
2,359.00
|
LSE
|
14:30:05
|
150
|
2,359.00
|
LSE
|
14:30:05
|
185
|
2,360.00
|
LSE
|
14:30:05
|
215
|
2,359.00
|
LSE
|
14:30:05
|
228
|
2,359.00
|
LSE
|
14:30:05
|
262
|
2,359.00
|
LSE
|
14:30:05
|
318
|
2,360.00
|
LSE
|
14:30:05
|
335
|
2,359.00
|
LSE
|
14:30:05
|
339
|
2,360.00
|
LSE
|
14:30:05
|
438
|
2,360.00
|
LSE
|
14:30:05
|
523
|
2,359.00
|
LSE
|
14:30:05
|
870
|
2,359.00
|
LSE
|
14:30:05
|
10
|
2,359.00
|
LSE
|
14:30:17
|
171
|
2,360.00
|
LSE
|
14:30:22
|
314
|
2,360.00
|
LSE
|
14:30:22
|
596
|
2,361.00
|
LSE
|
14:30:31
|
664
|
2,361.00
|
LSE
|
14:30:31
|
1,921
|
2,362.00
|
LSE
|
14:31:18
|
13
|
2,362.00
|
LSE
|
14:31:19
|
102
|
2,362.00
|
LSE
|
14:31:19
|
1,191
|
2,362.00
|
LSE
|
14:31:19
|
16
|
2,362.00
|
LSE
|
14:31:20
|
115
|
2,362.00
|
LSE
|
14:31:20
|
347
|
2,362.00
|
LSE
|
14:31:20
|
422
|
2,362.00
|
LSE
|
14:31:20
|
216
|
2,362.00
|
LSE
|
14:31:21
|
316
|
2,362.00
|
LSE
|
14:31:21
|
70
|
2,363.00
|
LSE
|
14:31:43
|
83
|
2,363.00
|
LSE
|
14:31:43
|
352
|
2,362.00
|
LSE
|
14:31:43
|
792
|
2,363.00
|
LSE
|
14:31:43
|
236
|
2,361.00
|
LSE
|
14:32:00
|
469
|
2,361.00
|
LSE
|
14:32:00
|
6
|
2,360.00
|
LSE
|
14:32:20
|
300
|
2,360.00
|
LSE
|
14:32:20
|
334
|
2,360.00
|
LSE
|
14:32:20
|
563
|
2,360.00
|
LSE
|
14:32:20
|
77
|
2,359.00
|
LSE
|
14:33:14
|
301
|
2,359.00
|
LSE
|
14:33:14
|
500
|
2,359.00
|
LSE
|
14:33:14
|
134
|
2,359.00
|
LSE
|
14:33:25
|
150
|
2,359.00
|
LSE
|
14:33:25
|
181
|
2,359.00
|
LSE
|
14:33:25
|
323
|
2,359.00
|
LSE
|
14:33:25
|
343
|
2,359.00
|
LSE
|
14:33:25
|
560
|
2,359.00
|
LSE
|
14:33:25
|
10
|
2,358.00
|
LSE
|
14:33:41
|
74
|
2,358.00
|
LSE
|
14:33:41
|
371
|
2,358.00
|
LSE
|
14:33:41
|
444
|
2,358.00
|
LSE
|
14:33:41
|
511
|
2,358.00
|
LSE
|
14:33:41
|
3,437
|
2,358.00
|
LSE
|
14:33:41
|
4,075
|
2,358.00
|
LSE
|
14:33:41
|
1,150
|
2,358.00
|
LSE
|
14:33:42
|
97
|
2,358.00
|
LSE
|
14:33:51
|
142
|
2,358.00
|
LSE
|
14:33:51
|
172
|
2,358.00
|
LSE
|
14:33:51
|
5
|
2,357.00
|
LSE
|
14:34:20
|
83
|
2,357.00
|
LSE
|
14:34:20
|
206
|
2,357.00
|
LSE
|
14:34:20
|
214
|
2,357.00
|
LSE
|
14:34:20
|
561
|
2,357.00
|
LSE
|
14:34:25
|
11
|
2,357.00
|
LSE
|
14:34:31
|
7
|
2,357.00
|
LSE
|
14:34:39
|
70
|
2,359.00
|
LSE
|
14:35:41
|
329
|
2,359.00
|
LSE
|
14:35:41
|
535
|
2,359.00
|
LSE
|
14:35:41
|
5
|
2,358.00
|
LSE
|
14:35:49
|
81
|
2,358.00
|
LSE
|
14:35:49
|
202
|
2,358.00
|
LSE
|
14:35:49
|
666
|
2,358.00
|
LSE
|
14:35:49
|
65
|
2,358.00
|
LSE
|
14:36:05
|
178
|
2,358.00
|
LSE
|
14:36:05
|
225
|
2,358.00
|
LSE
|
14:36:05
|
942
|
2,360.00
|
LSE
|
14:36:29
|
5
|
2,359.00
|
LSE
|
14:36:36
|
53
|
2,359.00
|
LSE
|
14:36:36
|
756
|
2,359.00
|
LSE
|
14:36:36
|
770
|
2,359.00
|
LSE
|
14:36:36
|
147
|
2,360.00
|
LSE
|
14:37:16
|
289
|
2,360.00
|
LSE
|
14:37:16
|
313
|
2,360.00
|
LSE
|
14:37:16
|
417
|
2,360.00
|
LSE
|
14:37:16
|
14
|
2,359.00
|
LSE
|
14:37:20
|
66
|
2,359.00
|
LSE
|
14:37:20
|
186
|
2,359.00
|
LSE
|
14:37:20
|
669
|
2,359.00
|
LSE
|
14:37:20
|
462
|
2,359.00
|
LSE
|
14:37:43
|
485
|
2,359.00
|
LSE
|
14:37:43
|
175
|
2,359.00
|
LSE
|
14:38:05
|
768
|
2,359.00
|
LSE
|
14:38:05
|
27
|
2,359.00
|
LSE
|
14:38:15
|
33
|
2,359.00
|
LSE
|
14:38:15
|
274
|
2,359.00
|
LSE
|
14:38:15
|
306
|
2,359.00
|
LSE
|
14:38:15
|
324
|
2,359.00
|
LSE
|
14:38:15
|
339
|
2,359.00
|
LSE
|
14:38:15
|
464
|
2,359.00
|
LSE
|
14:38:15
|
15
|
2,359.00
|
LSE
|
14:38:19
|
157
|
2,359.00
|
LSE
|
14:38:19
|
346
|
2,359.00
|
LSE
|
14:38:19
|
411
|
2,359.00
|
LSE
|
14:38:19
|
7
|
2,359.00
|
LSE
|
14:38:45
|
471
|
2,359.00
|
LSE
|
14:38:45
|
4
|
2,359.00
|
LSE
|
14:38:55
|
436
|
2,359.00
|
LSE
|
14:38:55
|
16
|
2,360.00
|
LSE
|
14:39:01
|
44
|
2,360.00
|
LSE
|
14:39:01
|
60
|
2,360.00
|
LSE
|
14:39:01
|
102
|
2,360.00
|
LSE
|
14:39:01
|
151
|
2,360.00
|
LSE
|
14:39:01
|
216
|
2,360.00
|
LSE
|
14:39:01
|
254
|
2,360.00
|
LSE
|
14:39:01
|
311
|
2,360.00
|
LSE
|
14:39:01
|
103
|
2,362.00
|
LSE
|
14:39:57
|
177
|
2,362.00
|
LSE
|
14:39:57
|
1,006
|
2,362.00
|
LSE
|
14:39:57
|
165
|
2,362.00
|
LSE
|
14:40:21
|
774
|
2,362.00
|
LSE
|
14:40:21
|
9
|
2,361.00
|
LSE
|
14:40:31
|
101
|
2,360.00
|
LSE
|
14:40:36
|
239
|
2,360.00
|
LSE
|
14:40:36
|
484
|
2,360.00
|
LSE
|
14:40:36
|
492
|
2,360.00
|
LSE
|
14:40:36
|
7
|
2,361.00
|
LSE
|
14:41:04
|
27
|
2,362.00
|
LSE
|
14:41:23
|
339
|
2,362.00
|
LSE
|
14:41:23
|
697
|
2,362.00
|
LSE
|
14:41:23
|
944
|
2,363.00
|
LSE
|
14:42:11
|
1,067
|
2,363.00
|
LSE
|
14:42:36
|
113
|
2,363.00
|
LSE
|
14:42:40
|
828
|
2,363.00
|
LSE
|
14:42:40
|
100
|
2,362.00
|
LSE
|
14:42:58
|
210
|
2,362.00
|
LSE
|
14:42:58
|
323
|
2,362.00
|
LSE
|
14:42:58
|
450
|
2,362.00
|
LSE
|
14:42:58
|
772
|
2,362.00
|
LSE
|
14:42:58
|
5
|
2,361.00
|
LSE
|
14:43:00
|
120
|
2,361.00
|
LSE
|
14:43:00
|
157
|
2,361.00
|
LSE
|
14:43:00
|
554
|
2,361.00
|
LSE
|
14:43:00
|
29
|
2,363.00
|
LSE
|
14:43:47
|
31
|
2,363.00
|
LSE
|
14:43:47
|
34
|
2,363.00
|
LSE
|
14:43:47
|
34
|
2,363.00
|
LSE
|
14:43:47
|
34
|
2,363.00
|
LSE
|
14:43:47
|
34
|
2,363.00
|
LSE
|
14:43:47
|
34
|
2,363.00
|
LSE
|
14:43:47
|
34
|
2,363.00
|
LSE
|
14:43:47
|
34
|
2,363.00
|
LSE
|
14:43:47
|
34
|
2,363.00
|
LSE
|
14:43:47
|
34
|
2,363.00
|
LSE
|
14:43:47
|
60
|
2,363.00
|
LSE
|
14:43:47
|
61
|
2,363.00
|
LSE
|
14:43:47
|
275
|
2,363.00
|
LSE
|
14:43:47
|
295
|
2,363.00
|
LSE
|
14:43:47
|
190
|
2,363.00
|
LSE
|
14:44:19
|
500
|
2,363.00
|
LSE
|
14:44:19
|
147
|
2,362.00
|
LSE
|
14:44:45
|
203
|
2,362.00
|
LSE
|
14:44:45
|
239
|
2,362.00
|
LSE
|
14:44:45
|
243
|
2,362.00
|
LSE
|
14:44:45
|
423
|
2,362.00
|
LSE
|
14:44:45
|
12
|
2,361.00
|
LSE
|
14:45:12
|
158
|
2,361.00
|
LSE
|
14:45:12
|
282
|
2,361.00
|
LSE
|
14:45:12
|
396
|
2,361.00
|
LSE
|
14:45:12
|
413
|
2,361.00
|
LSE
|
14:45:12
|
16
|
2,361.00
|
LSE
|
14:45:31
|
147
|
2,362.00
|
LSE
|
14:45:46
|
268
|
2,362.00
|
LSE
|
14:45:46
|
289
|
2,362.00
|
LSE
|
14:45:46
|
60
|
2,362.00
|
LSE
|
14:46:13
|
131
|
2,362.00
|
LSE
|
14:46:13
|
164
|
2,362.00
|
LSE
|
14:46:13
|
297
|
2,362.00
|
LSE
|
14:46:13
|
277
|
2,363.00
|
LSE
|
14:46:47
|
335
|
2,363.00
|
LSE
|
14:46:47
|
812
|
2,363.00
|
LSE
|
14:46:47
|
8
|
2,361.00
|
LSE
|
14:47:14
|
1,032
|
2,361.00
|
LSE
|
14:47:14
|
315
|
2,362.00
|
LSE
|
14:47:46
|
425
|
2,362.00
|
LSE
|
14:47:46
|
400
|
2,362.00
|
LSE
|
14:48:07
|
427
|
2,362.00
|
LSE
|
14:48:07
|
579
|
2,362.00
|
LSE
|
14:48:07
|
248
|
2,362.00
|
LSE
|
14:48:12
|
233
|
2,362.00
|
LSE
|
14:48:37
|
394
|
2,362.00
|
LSE
|
14:48:37
|
179
|
2,363.00
|
LSE
|
14:49:16
|
981
|
2,363.00
|
LSE
|
14:49:16
|
207
|
2,364.00
|
LSE
|
14:49:37
|
499
|
2,364.00
|
LSE
|
14:49:37
|
231
|
2,364.00
|
LSE
|
14:49:39
|
285
|
2,364.00
|
LSE
|
14:49:39
|
520
|
2,364.00
|
LSE
|
14:49:40
|
51
|
2,364.00
|
LSE
|
14:51:09
|
879
|
2,364.00
|
LSE
|
14:51:09
|
590
|
2,364.00
|
LSE
|
14:51:19
|
410
|
2,364.00
|
LSE
|
14:51:39
|
532
|
2,364.00
|
LSE
|
14:51:39
|
578
|
2,365.00
|
LSE
|
14:52:26
|
760
|
2,365.00
|
LSE
|
14:52:26
|
400
|
2,364.00
|
LSE
|
14:52:27
|
482
|
2,365.00
|
LSE
|
14:53:09
|
529
|
2,365.00
|
LSE
|
14:53:09
|
288
|
2,365.00
|
LSE
|
14:53:13
|
494
|
2,365.00
|
LSE
|
14:53:13
|
226
|
2,365.00
|
LSE
|
14:53:15
|
324
|
2,365.00
|
LSE
|
14:53:15
|
479
|
2,365.00
|
LSE
|
14:53:15
|
422
|
2,365.00
|
LSE
|
14:53:29
|
225
|
2,364.00
|
LSE
|
14:53:49
|
296
|
2,364.00
|
LSE
|
14:53:50
|
331
|
2,364.00
|
LSE
|
14:53:50
|
209
|
2,364.00
|
LSE
|
14:54:11
|
340
|
2,364.00
|
LSE
|
14:54:11
|
53
|
2,365.00
|
LSE
|
14:55:08
|
536
|
2,365.00
|
LSE
|
14:55:08
|
294
|
2,365.00
|
LSE
|
14:55:11
|
367
|
2,365.00
|
LSE
|
14:55:11
|
321
|
2,364.00
|
LSE
|
14:55:50
|
333
|
2,364.00
|
LSE
|
14:55:50
|
560
|
2,364.00
|
LSE
|
14:56:00
|
603
|
2,364.00
|
LSE
|
14:56:17
|
113
|
2,364.00
|
LSE
|
14:57:01
|
201
|
2,364.00
|
LSE
|
14:57:01
|
348
|
2,364.00
|
LSE
|
14:57:01
|
50
|
2,364.00
|
LSE
|
14:57:02
|
510
|
2,364.00
|
LSE
|
14:57:02
|
7
|
2,364.00
|
LSE
|
14:57:15
|
53
|
2,364.00
|
LSE
|
14:57:15
|
136
|
2,364.00
|
LSE
|
14:57:15
|
202
|
2,364.00
|
LSE
|
14:57:15
|
283
|
2,364.00
|
LSE
|
14:57:15
|
39
|
2,363.00
|
LSE
|
14:57:27
|
283
|
2,363.00
|
LSE
|
14:57:27
|
339
|
2,363.00
|
LSE
|
14:57:27
|
617
|
2,363.00
|
LSE
|
14:57:27
|
693
|
2,363.00
|
LSE
|
14:57:27
|
120
|
2,365.00
|
LSE
|
14:57:41
|
238
|
2,365.00
|
LSE
|
14:57:41
|
318
|
2,365.00
|
LSE
|
14:57:41
|
302
|
2,364.00
|
LSE
|
14:58:14
|
597
|
2,364.00
|
LSE
|
14:58:14
|
552
|
2,365.00
|
LSE
|
14:58:44
|
280
|
2,364.00
|
LSE
|
14:59:00
|
111
|
2,365.00
|
LSE
|
14:59:39
|
822
|
2,365.00
|
LSE
|
14:59:39
|
13
|
2,365.00
|
LSE
|
14:59:52
|
60
|
2,365.00
|
LSE
|
14:59:52
|
864
|
2,365.00
|
LSE
|
14:59:52
|
29
|
2,363.00
|
LSE
|
15:00:12
|
269
|
2,363.00
|
LSE
|
15:00:12
|
546
|
2,363.00
|
LSE
|
15:00:12
|
669
|
2,363.00
|
LSE
|
15:00:12
|
132
|
2,365.00
|
LSE
|
15:01:12
|
191
|
2,365.00
|
LSE
|
15:01:12
|
325
|
2,365.00
|
LSE
|
15:01:12
|
114
|
2,365.00
|
LSE
|
15:01:59
|
294
|
2,365.00
|
LSE
|
15:01:59
|
536
|
2,365.00
|
LSE
|
15:01:59
|
86
|
2,365.00
|
LSE
|
15:02:01
|
127
|
2,365.00
|
LSE
|
15:02:01
|
287
|
2,365.00
|
LSE
|
15:02:01
|
66
|
2,365.00
|
LSE
|
15:02:02
|
143
|
2,365.00
|
LSE
|
15:02:02
|
425
|
2,365.00
|
LSE
|
15:02:02
|
32
|
2,364.00
|
LSE
|
15:02:51
|
320
|
2,364.00
|
LSE
|
15:02:51
|
389
|
2,364.00
|
LSE
|
15:02:51
|
174
|
2,365.00
|
LSE
|
15:02:53
|
560
|
2,365.00
|
LSE
|
15:02:53
|
185
|
2,365.00
|
LSE
|
15:03:24
|
225
|
2,365.00
|
LSE
|
15:03:24
|
246
|
2,365.00
|
LSE
|
15:03:24
|
60
|
2,365.00
|
LSE
|
15:03:28
|
271
|
2,365.00
|
LSE
|
15:03:28
|
310
|
2,365.00
|
LSE
|
15:03:28
|
236
|
2,364.00
|
LSE
|
15:04:15
|
298
|
2,364.00
|
LSE
|
15:04:15
|
372
|
2,365.00
|
LSE
|
15:04:16
|
853
|
2,365.00
|
LSE
|
15:04:16
|
135
|
2,365.00
|
LSE
|
15:05:05
|
313
|
2,365.00
|
LSE
|
15:05:05
|
488
|
2,365.00
|
LSE
|
15:05:05
|
531
|
2,366.00
|
LSE
|
15:05:06
|
4
|
2,367.00
|
LSE
|
15:05:09
|
31
|
2,367.00
|
LSE
|
15:05:09
|
307
|
2,367.00
|
LSE
|
15:05:09
|
800
|
2,367.00
|
LSE
|
15:05:09
|
534
|
2,367.00
|
LSE
|
15:05:30
|
715
|
2,368.00
|
LSE
|
15:05:55
|
32
|
2,368.00
|
LSE
|
15:06:04
|
250
|
2,368.00
|
LSE
|
15:06:04
|
405
|
2,368.00
|
LSE
|
15:06:04
|
473
|
2,368.00
|
LSE
|
15:06:04
|
720
|
2,370.00
|
LSE
|
15:06:47
|
662
|
2,370.00
|
LSE
|
15:07:23
|
37
|
2,370.00
|
LSE
|
15:08:03
|
569
|
2,370.00
|
LSE
|
15:08:03
|
23
|
2,371.00
|
LSE
|
15:08:04
|
23
|
2,371.00
|
LSE
|
15:08:04
|
239
|
2,371.00
|
LSE
|
15:08:04
|
385
|
2,371.00
|
LSE
|
15:08:04
|
27
|
2,370.00
|
LSE
|
15:08:15
|
230
|
2,370.00
|
LSE
|
15:08:15
|
331
|
2,370.00
|
LSE
|
15:08:15
|
13
|
2,370.00
|
LSE
|
15:08:41
|
105
|
2,370.00
|
LSE
|
15:08:41
|
250
|
2,370.00
|
LSE
|
15:08:41
|
30
|
2,370.00
|
LSE
|
15:08:57
|
333
|
2,370.00
|
LSE
|
15:08:57
|
386
|
2,370.00
|
LSE
|
15:08:57
|
51
|
2,370.00
|
LSE
|
15:08:58
|
427
|
2,370.00
|
LSE
|
15:08:58
|
569
|
2,370.00
|
LSE
|
15:08:58
|
503
|
2,370.00
|
LSE
|
15:09:28
|
598
|
2,369.00
|
LSE
|
15:09:30
|
649
|
2,369.00
|
LSE
|
15:09:30
|
243
|
2,369.00
|
LSE
|
15:10:44
|
317
|
2,369.00
|
LSE
|
15:10:44
|
21
|
2,368.00
|
LSE
|
15:10:47
|
58
|
2,369.00
|
LSE
|
15:10:47
|
62
|
2,369.00
|
LSE
|
15:10:47
|
112
|
2,369.00
|
LSE
|
15:10:47
|
163
|
2,368.00
|
LSE
|
15:10:47
|
181
|
2,368.00
|
LSE
|
15:10:47
|
203
|
2,368.00
|
LSE
|
15:10:47
|
237
|
2,369.00
|
LSE
|
15:10:47
|
253
|
2,368.00
|
LSE
|
15:10:47
|
595
|
2,368.00
|
LSE
|
15:10:57
|
435
|
2,368.00
|
LSE
|
15:11:10
|
134
|
2,371.00
|
LSE
|
15:13:42
|
168
|
2,371.00
|
LSE
|
15:13:42
|
336
|
2,371.00
|
LSE
|
15:13:42
|
991
|
2,371.00
|
LSE
|
15:13:42
|
681
|
2,371.00
|
LSE
|
15:13:48
|
76
|
2,371.00
|
LSE
|
15:14:34
|
857
|
2,371.00
|
LSE
|
15:14:34
|
109
|
2,372.00
|
LSE
|
15:14:58
|
531
|
2,372.00
|
LSE
|
15:14:58
|
203
|
2,372.00
|
LSE
|
15:15:03
|
475
|
2,372.00
|
LSE
|
15:15:03
|
47
|
2,372.00
|
LSE
|
15:15:06
|
96
|
2,372.00
|
LSE
|
15:15:06
|
300
|
2,372.00
|
LSE
|
15:15:06
|
589
|
2,372.00
|
LSE
|
15:15:46
|
203
|
2,372.00
|
LSE
|
15:15:47
|
343
|
2,372.00
|
LSE
|
15:15:47
|
468
|
2,372.00
|
LSE
|
15:16:06
|
477
|
2,372.00
|
LSE
|
15:16:07
|
105
|
2,373.00
|
LSE
|
15:16:45
|
223
|
2,373.00
|
LSE
|
15:16:45
|
243
|
2,373.00
|
LSE
|
15:16:45
|
242
|
2,373.00
|
LSE
|
15:17:03
|
298
|
2,373.00
|
LSE
|
15:17:03
|
155
|
2,373.00
|
LSE
|
15:17:17
|
230
|
2,373.00
|
LSE
|
15:17:17
|
653
|
2,373.00
|
LSE
|
15:17:17
|
54
|
2,375.00
|
LSE
|
15:17:33
|
644
|
2,375.00
|
LSE
|
15:17:33
|
130
|
2,375.00
|
LSE
|
15:17:39
|
353
|
2,375.00
|
LSE
|
15:17:39
|
53
|
2,375.00
|
LSE
|
15:18:03
|
364
|
2,375.00
|
LSE
|
15:18:03
|
84
|
2,376.00
|
LSE
|
15:18:45
|
138
|
2,376.00
|
LSE
|
15:18:45
|
340
|
2,376.00
|
LSE
|
15:18:45
|
484
|
2,376.00
|
LSE
|
15:19:18
|
61
|
2,376.00
|
LSE
|
15:19:19
|
346
|
2,376.00
|
LSE
|
15:19:19
|
446
|
2,376.00
|
LSE
|
15:19:19
|
462
|
2,376.00
|
LSE
|
15:19:34
|
467
|
2,376.00
|
LSE
|
15:20:20
|
32
|
2,375.00
|
LSE
|
15:20:46
|
322
|
2,375.00
|
LSE
|
15:20:46
|
364
|
2,375.00
|
LSE
|
15:20:46
|
408
|
2,375.00
|
LSE
|
15:20:46
|
197
|
2,376.00
|
LSE
|
15:20:56
|
437
|
2,376.00
|
LSE
|
15:20:56
|
139
|
2,376.00
|
LSE
|
15:22:06
|
407
|
2,376.00
|
LSE
|
15:22:06
|
626
|
2,377.00
|
LSE
|
15:22:39
|
217
|
2,377.00
|
LSE
|
15:22:48
|
383
|
2,377.00
|
LSE
|
15:22:48
|
58
|
2,377.00
|
LSE
|
15:23:10
|
61
|
2,377.00
|
LSE
|
15:23:10
|
200
|
2,377.00
|
LSE
|
15:23:10
|
291
|
2,377.00
|
LSE
|
15:23:10
|
641
|
2,376.00
|
LSE
|
15:23:35
|
21
|
2,377.00
|
LSE
|
15:23:44
|
99
|
2,377.00
|
LSE
|
15:23:44
|
160
|
2,377.00
|
LSE
|
15:23:44
|
200
|
2,377.00
|
LSE
|
15:23:44
|
382
|
2,376.00
|
LSE
|
15:23:51
|
262
|
2,376.00
|
LSE
|
15:24:09
|
326
|
2,376.00
|
LSE
|
15:24:28
|
142
|
2,376.00
|
LSE
|
15:24:38
|
156
|
2,377.00
|
LSE
|
15:25:03
|
304
|
2,377.00
|
LSE
|
15:25:03
|
467
|
2,377.00
|
LSE
|
15:25:32
|
21
|
2,377.00
|
LSE
|
15:26:02
|
34
|
2,377.00
|
LSE
|
15:26:02
|
34
|
2,377.00
|
LSE
|
15:26:02
|
53
|
2,377.00
|
LSE
|
15:26:02
|
329
|
2,377.00
|
LSE
|
15:26:02
|
11
|
2,375.00
|
LSE
|
15:26:32
|
15
|
2,375.00
|
LSE
|
15:26:32
|
27
|
2,375.00
|
LSE
|
15:26:32
|
236
|
2,375.00
|
LSE
|
15:26:32
|
248
|
2,375.00
|
LSE
|
15:26:32
|
308
|
2,375.00
|
LSE
|
15:26:32
|
385
|
2,375.00
|
LSE
|
15:26:32
|
561
|
2,375.00
|
LSE
|
15:26:32
|
24
|
2,375.00
|
LSE
|
15:27:00
|
276
|
2,375.00
|
LSE
|
15:27:00
|
40
|
2,376.00
|
LSE
|
15:27:36
|
982
|
2,376.00
|
LSE
|
15:27:36
|
436
|
2,376.00
|
LSE
|
15:27:38
|
34
|
2,376.00
|
LSE
|
15:28:34
|
415
|
2,376.00
|
LSE
|
15:28:34
|
591
|
2,376.00
|
LSE
|
15:28:34
|
18
|
2,375.00
|
LSE
|
15:28:41
|
167
|
2,375.00
|
LSE
|
15:28:41
|
235
|
2,374.00
|
LSE
|
15:29:16
|
601
|
2,374.00
|
LSE
|
15:29:16
|
887
|
2,374.00
|
LSE
|
15:29:16
|
331
|
2,374.00
|
LSE
|
15:30:32
|
600
|
2,374.00
|
LSE
|
15:30:32
|
28
|
2,373.00
|
LSE
|
15:30:48
|
224
|
2,373.00
|
LSE
|
15:30:48
|
262
|
2,373.00
|
LSE
|
15:30:48
|
306
|
2,373.00
|
LSE
|
15:30:48
|
537
|
2,373.00
|
LSE
|
15:30:48
|
11
|
2,373.00
|
LSE
|
15:30:50
|
22
|
2,376.00
|
LSE
|
15:31:04
|
25
|
2,376.00
|
LSE
|
15:31:04
|
96
|
2,376.00
|
LSE
|
15:31:04
|
910
|
2,376.00
|
LSE
|
15:31:04
|
124
|
2,374.00
|
LSE
|
15:31:55
|
281
|
2,374.00
|
LSE
|
15:31:55
|
346
|
2,374.00
|
LSE
|
15:31:55
|
643
|
2,374.00
|
LSE
|
15:31:55
|
60
|
2,374.00
|
LSE
|
15:32:24
|
188
|
2,374.00
|
LSE
|
15:32:24
|
268
|
2,374.00
|
LSE
|
15:32:24
|
386
|
2,374.00
|
LSE
|
15:32:24
|
6
|
2,373.00
|
LSE
|
15:33:12
|
86
|
2,373.00
|
LSE
|
15:33:12
|
374
|
2,373.00
|
LSE
|
15:33:12
|
138
|
2,374.00
|
LSE
|
15:33:53
|
261
|
2,374.00
|
LSE
|
15:33:53
|
277
|
2,374.00
|
LSE
|
15:33:53
|
512
|
2,374.00
|
LSE
|
15:33:53
|
9
|
2,373.00
|
LSE
|
15:33:55
|
89
|
2,373.00
|
LSE
|
15:33:55
|
484
|
2,373.00
|
LSE
|
15:33:55
|
593
|
2,373.00
|
LSE
|
15:33:55
|
10
|
2,373.00
|
LSE
|
15:34:18
|
159
|
2,374.00
|
LSE
|
15:34:19
|
324
|
2,374.00
|
LSE
|
15:34:19
|
114
|
2,374.00
|
LSE
|
15:34:39
|
288
|
2,374.00
|
LSE
|
15:34:39
|
6
|
2,373.00
|
LSE
|
15:34:48
|
374
|
2,374.00
|
LSE
|
15:34:48
|
716
|
2,373.00
|
LSE
|
15:35:54
|
5
|
2,373.00
|
LSE
|
15:36:17
|
75
|
2,374.00
|
LSE
|
15:36:19
|
567
|
2,374.00
|
LSE
|
15:36:19
|
5
|
2,373.00
|
LSE
|
15:36:27
|
20
|
2,374.00
|
LSE
|
15:36:29
|
34
|
2,374.00
|
LSE
|
15:36:29
|
101
|
2,374.00
|
LSE
|
15:36:29
|
120
|
2,374.00
|
LSE
|
15:36:29
|
216
|
2,374.00
|
LSE
|
15:36:29
|
236
|
2,374.00
|
LSE
|
15:36:39
|
359
|
2,374.00
|
LSE
|
15:36:39
|
328
|
2,373.00
|
LSE
|
15:38:09
|
609
|
2,373.00
|
LSE
|
15:38:09
|
9
|
2,372.00
|
LSE
|
15:38:20
|
157
|
2,372.00
|
LSE
|
15:38:20
|
412
|
2,372.00
|
LSE
|
15:38:20
|
541
|
2,372.00
|
LSE
|
15:38:20
|
720
|
2,372.00
|
LSE
|
15:38:20
|
4
|
2,371.00
|
LSE
|
15:38:56
|
13
|
2,371.00
|
LSE
|
15:38:56
|
74
|
2,371.00
|
LSE
|
15:38:56
|
196
|
2,371.00
|
LSE
|
15:38:56
|
312
|
2,371.00
|
LSE
|
15:38:56
|
414
|
2,371.00
|
LSE
|
15:38:56
|
4
|
2,370.00
|
LSE
|
15:39:00
|
97
|
2,370.00
|
LSE
|
15:39:00
|
148
|
2,370.00
|
LSE
|
15:39:00
|
318
|
2,370.00
|
LSE
|
15:39:00
|
664
|
2,370.00
|
LSE
|
15:39:00
|
5
|
2,371.00
|
LSE
|
15:39:02
|
55
|
2,371.00
|
LSE
|
15:39:02
|
223
|
2,371.00
|
LSE
|
15:39:02
|
5
|
2,370.00
|
LSE
|
15:40:01
|
85
|
2,370.00
|
LSE
|
15:40:01
|
96
|
2,370.00
|
LSE
|
15:40:01
|
182
|
2,370.00
|
LSE
|
15:40:01
|
313
|
2,370.00
|
LSE
|
15:40:01
|
210
|
2,370.00
|
LSE
|
15:40:10
|
318
|
2,370.00
|
LSE
|
15:40:10
|
105
|
2,371.00
|
LSE
|
15:40:46
|
468
|
2,371.00
|
LSE
|
15:40:46
|
4
|
2,370.00
|
LSE
|
15:41:25
|
177
|
2,370.00
|
LSE
|
15:41:25
|
426
|
2,370.00
|
LSE
|
15:41:53
|
67
|
2,371.00
|
LSE
|
15:42:14
|
865
|
2,371.00
|
LSE
|
15:42:14
|
105
|
2,370.00
|
LSE
|
15:42:35
|
146
|
2,370.00
|
LSE
|
15:42:35
|
181
|
2,370.00
|
LSE
|
15:42:35
|
514
|
2,370.00
|
LSE
|
15:42:35
|
80
|
2,370.00
|
LSE
|
15:43:11
|
98
|
2,371.00
|
LSE
|
15:43:46
|
618
|
2,371.00
|
LSE
|
15:43:46
|
174
|
2,370.00
|
LSE
|
15:44:03
|
90
|
2,370.00
|
LSE
|
15:44:29
|
671
|
2,371.00
|
LSE
|
15:44:41
|
938
|
2,371.00
|
LSE
|
15:44:52
|
12
|
2,371.00
|
LSE
|
15:45:55
|
48
|
2,371.00
|
LSE
|
15:45:55
|
60
|
2,371.00
|
LSE
|
15:45:55
|
243
|
2,371.00
|
LSE
|
15:45:55
|
274
|
2,371.00
|
LSE
|
15:45:55
|
313
|
2,371.00
|
LSE
|
15:45:55
|
14
|
2,371.00
|
LSE
|
15:46:17
|
21
|
2,371.00
|
LSE
|
15:46:17
|
592
|
2,371.00
|
LSE
|
15:46:17
|
8
|
2,371.00
|
LSE
|
15:46:36
|
192
|
2,371.00
|
LSE
|
15:46:36
|
360
|
2,371.00
|
LSE
|
15:46:36
|
53
|
2,370.00
|
LSE
|
15:46:37
|
397
|
2,370.00
|
LSE
|
15:46:37
|
6
|
2,371.00
|
LSE
|
15:47:00
|
54
|
2,371.00
|
LSE
|
15:47:00
|
394
|
2,371.00
|
LSE
|
15:47:00
|
738
|
2,371.00
|
LSE
|
15:47:00
|
45
|
2,372.00
|
LSE
|
15:47:56
|
253
|
2,372.00
|
LSE
|
15:47:56
|
315
|
2,372.00
|
LSE
|
15:47:56
|
366
|
2,372.00
|
LSE
|
15:47:56
|
177
|
2,373.00
|
LSE
|
15:49:11
|
757
|
2,373.00
|
LSE
|
15:49:11
|
560
|
2,373.00
|
LSE
|
15:49:36
|
11
|
2,373.00
|
LSE
|
15:49:37
|
72
|
2,373.00
|
LSE
|
15:50:16
|
944
|
2,373.00
|
LSE
|
15:50:16
|
78
|
2,372.00
|
LSE
|
15:51:00
|
207
|
2,372.00
|
LSE
|
15:51:00
|
5
|
2,371.00
|
LSE
|
15:51:07
|
71
|
2,371.00
|
LSE
|
15:51:07
|
96
|
2,371.00
|
LSE
|
15:51:07
|
375
|
2,371.00
|
LSE
|
15:51:07
|
741
|
2,371.00
|
LSE
|
15:51:07
|
102
|
2,372.00
|
LSE
|
15:51:34
|
496
|
2,372.00
|
LSE
|
15:51:34
|
2
|
2,373.00
|
LSE
|
15:51:55
|
49
|
2,373.00
|
LSE
|
15:51:55
|
60
|
2,373.00
|
LSE
|
15:51:55
|
217
|
2,373.00
|
LSE
|
15:51:55
|
292
|
2,373.00
|
LSE
|
15:51:55
|
311
|
2,373.00
|
LSE
|
15:51:55
|
11
|
2,373.00
|
LSE
|
15:52:25
|
105
|
2,373.00
|
LSE
|
15:52:25
|
501
|
2,373.00
|
LSE
|
15:52:25
|
400
|
2,374.00
|
LSE
|
15:53:30
|
540
|
2,374.00
|
LSE
|
15:53:30
|
9
|
2,373.00
|
LSE
|
15:54:04
|
105
|
2,373.00
|
LSE
|
15:54:04
|
122
|
2,373.00
|
LSE
|
15:54:04
|
464
|
2,373.00
|
LSE
|
15:54:04
|
522
|
2,373.00
|
LSE
|
15:54:04
|
9
|
2,373.00
|
LSE
|
15:54:16
|
150
|
2,373.00
|
LSE
|
15:54:16
|
469
|
2,373.00
|
LSE
|
15:54:16
|
7
|
2,374.00
|
LSE
|
15:55:12
|
17
|
2,374.00
|
LSE
|
15:55:12
|
53
|
2,374.00
|
LSE
|
15:55:12
|
60
|
2,374.00
|
LSE
|
15:55:12
|
77
|
2,374.00
|
LSE
|
15:55:12
|
89
|
2,374.00
|
LSE
|
15:55:12
|
122
|
2,374.00
|
LSE
|
15:55:12
|
213
|
2,374.00
|
LSE
|
15:55:12
|
258
|
2,374.00
|
LSE
|
15:55:12
|
260
|
2,374.00
|
LSE
|
15:55:12
|
486
|
2,374.00
|
LSE
|
15:55:12
|
1
|
2,374.00
|
LSE
|
15:55:15
|
70
|
2,374.00
|
LSE
|
15:55:15
|
100
|
2,374.00
|
LSE
|
15:55:15
|
100
|
2,374.00
|
LSE
|
15:55:15
|
100
|
2,374.00
|
LSE
|
15:55:15
|
234
|
2,374.00
|
LSE
|
15:55:35
|
396
|
2,374.00
|
LSE
|
15:56:38
|
258
|
2,374.00
|
LSE
|
15:57:19
|
283
|
2,374.00
|
LSE
|
15:57:19
|
285
|
2,374.00
|
LSE
|
15:57:19
|
310
|
2,374.00
|
LSE
|
15:57:19
|
991
|
2,374.00
|
LSE
|
15:57:19
|
11
|
2,373.00
|
LSE
|
15:57:21
|
71
|
2,373.00
|
LSE
|
15:57:21
|
191
|
2,373.00
|
LSE
|
15:57:21
|
1,032
|
2,373.00
|
LSE
|
15:57:21
|
9
|
2,373.00
|
LSE
|
15:57:25
|
73
|
2,373.00
|
LSE
|
15:57:25
|
6
|
2,373.00
|
LSE
|
15:58:34
|
140
|
2,373.00
|
LSE
|
15:58:34
|
307
|
2,373.00
|
LSE
|
15:58:34
|
523
|
2,373.00
|
LSE
|
15:58:34
|
386
|
2,374.00
|
LSE
|
15:59:03
|
549
|
2,374.00
|
LSE
|
15:59:03
|
214
|
2,374.00
|
LSE
|
15:59:23
|
333
|
2,374.00
|
LSE
|
15:59:23
|
428
|
2,374.00
|
LSE
|
15:59:23
|
1
|
2,373.00
|
LSE
|
15:59:46
|
60
|
2,373.00
|
LSE
|
15:59:46
|
1,006
|
2,373.00
|
LSE
|
15:59:46
|
319
|
2,373.00
|
LSE
|
15:59:48
|
632
|
2,373.00
|
LSE
|
15:59:48
|
22
|
2,373.00
|
LSE
|
16:00:16
|
359
|
2,373.00
|
LSE
|
16:00:16
|
588
|
2,373.00
|
LSE
|
16:00:16
|
129
|
2,373.00
|
LSE
|
16:01:04
|
247
|
2,373.00
|
LSE
|
16:01:04
|
270
|
2,373.00
|
LSE
|
16:01:04
|
302
|
2,373.00
|
LSE
|
16:01:04
|
184
|
2,373.00
|
LSE
|
16:01:42
|
750
|
2,373.00
|
LSE
|
16:01:42
|
8
|
2,372.00
|
LSE
|
16:01:43
|
134
|
2,372.00
|
LSE
|
16:01:43
|
198
|
2,372.00
|
LSE
|
16:01:43
|
506
|
2,372.00
|
LSE
|
16:01:43
|
512
|
2,372.00
|
LSE
|
16:01:43
|
17
|
2,371.00
|
LSE
|
16:01:44
|
139
|
2,371.00
|
LSE
|
16:01:44
|
197
|
2,371.00
|
LSE
|
16:01:44
|
258
|
2,371.00
|
LSE
|
16:01:44
|
520
|
2,371.00
|
LSE
|
16:01:44
|
526
|
2,371.00
|
LSE
|
16:01:44
|
11
|
2,371.00
|
LSE
|
16:01:52
|
115
|
2,371.00
|
LSE
|
16:01:52
|
8
|
2,371.00
|
LSE
|
16:02:08
|
109
|
2,371.00
|
LSE
|
16:02:08
|
250
|
2,372.00
|
LSE
|
16:02:33
|
480
|
2,372.00
|
LSE
|
16:02:33
|
4
|
2,371.00
|
LSE
|
16:02:36
|
112
|
2,371.00
|
LSE
|
16:02:36
|
734
|
2,371.00
|
LSE
|
16:02:36
|
348
|
2,371.00
|
LSE
|
16:03:46
|
594
|
2,371.00
|
LSE
|
16:03:46
|
155
|
2,371.00
|
LSE
|
16:04:22
|
250
|
2,371.00
|
LSE
|
16:04:22
|
251
|
2,371.00
|
LSE
|
16:04:22
|
498
|
2,371.00
|
LSE
|
16:04:41
|
107
|
2,371.00
|
LSE
|
16:04:52
|
353
|
2,371.00
|
LSE
|
16:04:52
|
556
|
2,371.00
|
LSE
|
16:05:12
|
602
|
2,372.00
|
LSE
|
16:05:20
|
212
|
2,371.00
|
LSE
|
16:05:23
|
194
|
2,372.00
|
LSE
|
16:05:43
|
205
|
2,372.00
|
LSE
|
16:05:43
|
36
|
2,372.00
|
LSE
|
16:05:44
|
84
|
2,372.00
|
LSE
|
16:05:44
|
107
|
2,372.00
|
LSE
|
16:05:44
|
277
|
2,372.00
|
LSE
|
16:05:44
|
622
|
2,372.00
|
LSE
|
16:05:44
|
472
|
2,372.00
|
LSE
|
16:05:57
|
43
|
2,372.00
|
LSE
|
16:06:11
|
275
|
2,372.00
|
LSE
|
16:06:11
|
6
|
2,372.00
|
LSE
|
16:06:18
|
60
|
2,372.00
|
LSE
|
16:06:18
|
79
|
2,372.00
|
LSE
|
16:06:18
|
153
|
2,372.00
|
LSE
|
16:06:18
|
152
|
2,372.00
|
LSE
|
16:06:42
|
254
|
2,372.00
|
LSE
|
16:06:42
|
132
|
2,372.00
|
LSE
|
16:06:52
|
193
|
2,372.00
|
LSE
|
16:06:52
|
18
|
2,372.00
|
LSE
|
16:06:54
|
247
|
2,372.00
|
LSE
|
16:06:54
|
282
|
2,372.00
|
LSE
|
16:07:02
|
273
|
2,372.00
|
LSE
|
16:07:03
|
173
|
2,372.00
|
LSE
|
16:07:20
|
189
|
2,372.00
|
LSE
|
16:07:20
|
219
|
2,372.00
|
LSE
|
16:07:41
|
339
|
2,372.00
|
LSE
|
16:07:41
|
19
|
2,371.00
|
LSE
|
16:07:44
|
157
|
2,371.00
|
LSE
|
16:07:44
|
189
|
2,371.00
|
LSE
|
16:07:44
|
341
|
2,371.00
|
LSE
|
16:07:44
|
136
|
2,371.00
|
LSE
|
16:07:51
|
486
|
2,372.00
|
LSE
|
16:08:22
|
122
|
2,372.00
|
LSE
|
16:08:46
|
351
|
2,372.00
|
LSE
|
16:08:46
|
8
|
2,372.00
|
LSE
|
16:08:47
|
10
|
2,372.00
|
LSE
|
16:08:47
|
543
|
2,372.00
|
LSE
|
16:08:47
|
264
|
2,371.00
|
LSE
|
16:08:56
|
306
|
2,371.00
|
LSE
|
16:08:56
|
470
|
2,372.00
|
LSE
|
16:09:21
|
401
|
2,371.00
|
LSE
|
16:09:25
|
260
|
2,371.00
|
LSE
|
16:09:47
|
108
|
2,372.00
|
LSE
|
16:10:12
|
478
|
2,372.00
|
LSE
|
16:10:12
|
16
|
2,372.00
|
LSE
|
16:10:19
|
44
|
2,372.00
|
LSE
|
16:10:19
|
99
|
2,372.00
|
LSE
|
16:10:19
|
310
|
2,372.00
|
LSE
|
16:10:19
|
283
|
2,371.00
|
LSE
|
16:10:41
|
145
|
2,371.00
|
LSE
|
16:11:02
|
344
|
2,371.00
|
LSE
|
16:11:02
|
24
|
2,371.00
|
LSE
|
16:11:13
|
96
|
2,371.00
|
LSE
|
16:11:13
|
345
|
2,371.00
|
LSE
|
16:11:13
|
474
|
2,371.00
|
LSE
|
16:11:18
|
33
|
2,371.00
|
LSE
|
16:11:22
|
436
|
2,371.00
|
LSE
|
16:11:22
|
6
|
2,371.00
|
LSE
|
16:11:23
|
236
|
2,371.00
|
LSE
|
16:11:23
|
273
|
2,371.00
|
LSE
|
16:11:23
|
466
|
2,371.00
|
LSE
|
16:11:38
|
102
|
2,371.00
|
LSE
|
16:11:39
|
240
|
2,371.00
|
LSE
|
16:11:39
|
291
|
2,371.00
|
LSE
|
16:11:39
|
369
|
2,371.00
|
LSE
|
16:11:53
|
88
|
2,371.00
|
LSE
|
16:12:04
|
234
|
2,371.00
|
LSE
|
16:12:04
|
273
|
2,371.00
|
LSE
|
16:12:05
|
481
|
2,371.00
|
LSE
|
16:12:28
|
238
|
2,371.00
|
LSE
|
16:12:29
|
20
|
2,371.00
|
LSE
|
16:12:39
|
22
|
2,371.00
|
LSE
|
16:12:39
|
217
|
2,371.00
|
LSE
|
16:12:39
|
249
|
2,371.00
|
LSE
|
16:12:39
|
248
|
2,371.00
|
LSE
|
16:12:42
|
230
|
2,371.00
|
LSE
|
16:12:49
|
5
|
2,369.00
|
LSE
|
16:13:14
|
23
|
2,370.00
|
LSE
|
16:13:14
|
103
|
2,369.00
|
LSE
|
16:13:14
|
109
|
2,369.00
|
LSE
|
16:13:14
|
163
|
2,370.00
|
LSE
|
16:13:14
|
183
|
2,370.00
|
LSE
|
16:13:14
|
196
|
2,369.00
|
LSE
|
16:13:14
|
285
|
2,370.00
|
LSE
|
16:13:14
|
302
|
2,370.00
|
LSE
|
16:13:14
|
318
|
2,370.00
|
LSE
|
16:13:14
|
332
|
2,369.00
|
LSE
|
16:13:14
|
24
|
2,369.00
|
LSE
|
16:13:26
|
70
|
2,369.00
|
LSE
|
16:13:26
|
104
|
2,369.00
|
LSE
|
16:13:26
|
163
|
2,369.00
|
LSE
|
16:14:15
|
166
|
2,369.00
|
LSE
|
16:14:15
|
264
|
2,369.00
|
LSE
|
16:14:15
|
304
|
2,369.00
|
LSE
|
16:14:15
|
11
|
2,368.00
|
LSE
|
16:14:23
|
119
|
2,368.00
|
LSE
|
16:14:23
|
213
|
2,368.00
|
LSE
|
16:14:23
|
423
|
2,368.00
|
LSE
|
16:14:23
|
60
|
2,368.00
|
LSE
|
16:14:40
|
110
|
2,368.00
|
LSE
|
16:14:40
|
178
|
2,369.00
|
LSE
|
16:15:06
|
317
|
2,369.00
|
LSE
|
16:15:06
|
476
|
2,369.00
|
LSE
|
16:15:17
|
198
|
2,369.00
|
LSE
|
16:15:31
|
326
|
2,369.00
|
LSE
|
16:15:31
|
605
|
2,369.00
|
LSE
|
16:15:45
|
75
|
2,369.00
|
LSE
|
16:15:46
|
398
|
2,369.00
|
LSE
|
16:15:46
|
394
|
2,369.00
|
LSE
|
16:15:56
|
326
|
2,369.00
|
LSE
|
16:16:04
|
33
|
2,369.00
|
LSE
|
16:16:05
|
88
|
2,369.00
|
LSE
|
16:16:05
|
261
|
2,369.00
|
LSE
|
16:16:05
|
69
|
2,369.00
|
LSE
|
16:16:16
|
189
|
2,369.00
|
LSE
|
16:16:16
|
469
|
2,369.00
|
LSE
|
16:16:17
|
295
|
2,369.00
|
LSE
|
16:16:21
|
158
|
2,369.00
|
LSE
|
16:16:34
|
201
|
2,369.00
|
LSE
|
16:16:34
|
267
|
2,369.00
|
LSE
|
16:16:37
|
271
|
2,369.00
|
LSE
|
16:16:38
|
257
|
2,369.00
|
LSE
|
16:16:44
|
10
|
2,369.00
|
LSE
|
16:16:48
|
233
|
2,369.00
|
LSE
|
16:16:48
|
31
|
2,369.00
|
LSE
|
16:16:50
|
61
|
2,369.00
|
LSE
|
16:16:50
|
114
|
2,369.00
|
LSE
|
16:16:50
|
229
|
2,369.00
|
LSE
|
16:16:50
|
328
|
2,369.00
|
LSE
|
16:17:00
|
318
|
2,369.00
|
LSE
|
16:17:08
|
35
|
2,369.00
|
LSE
|
16:17:14
|
44
|
2,369.00
|
LSE
|
16:17:14
|
230
|
2,369.00
|
LSE
|
16:17:14
|
258
|
2,369.00
|
LSE
|
16:17:14
|
23
|
2,369.00
|
LSE
|
16:17:22
|
186
|
2,369.00
|
LSE
|
16:17:22
|
352
|
2,369.00
|
LSE
|
16:17:23
|
340
|
2,369.00
|
LSE
|
16:17:31
|
92
|
2,369.00
|
LSE
|
16:17:39
|
128
|
2,369.00
|
LSE
|
16:17:39
|
331
|
2,369.00
|
LSE
|
16:17:39
|
175
|
2,369.00
|
LSE
|
16:17:51
|
293
|
2,369.00
|
LSE
|
16:17:51
|
249
|
2,369.00
|
LSE
|
16:17:52
|
235
|
2,369.00
|
LSE
|
16:17:56
|
161
|
2,369.00
|
LSE
|
16:17:58
|
252
|
2,369.00
|
LSE
|
16:17:59
|
529
|
2,369.00
|
LSE
|
16:18:09
|
49
|
2,369.00
|
LSE
|
16:18:15
|
276
|
2,369.00
|
LSE
|
16:18:15
|
351
|
2,369.00
|
LSE
|
16:18:23
|
334
|
2,369.00
|
LSE
|
16:18:30
|
20
|
2,368.00
|
LSE
|
16:18:50
|
107
|
2,368.00
|
LSE
|
16:18:50
|
191
|
2,368.00
|
LSE
|
16:18:50
|
292
|
2,368.00
|
LSE
|
16:18:50
|
1,370
|
2,368.00
|
LSE
|
16:18:50
|
406
|
2,369.00
|
LSE
|
16:19:00
|
271
|
2,369.00
|
LSE
|
16:19:16
|
32
|
2,368.00
|
LSE
|
16:19:17
|
116
|
2,368.00
|
LSE
|
16:19:17
|
170
|
2,368.00
|
LSE
|
16:19:17
|
192
|
2,368.00
|
LSE
|
16:19:17
|
258
|
2,369.00
|
LSE
|
16:19:19
|
294
|
2,369.00
|
LSE
|
16:19:19
|
190
|
2,370.00
|
LSE
|
16:19:32
|
294
|
2,370.00
|
LSE
|
16:19:32
|
367
|
2,370.00
|
LSE
|
16:19:41
|
162
|
2,370.00
|
LSE
|
16:19:42
|
215
|
2,370.00
|
LSE
|
16:19:42
|
24
|
2,369.00
|
LSE
|
16:19:50
|
70
|
2,369.00
|
LSE
|
16:19:50
|
110
|
2,369.00
|
LSE
|
16:19:50
|
285
|
2,369.00
|
LSE
|
16:19:50
|
310
|
2,369.00
|
LSE
|
16:19:50
|
465
|
2,370.00
|
LSE
|
16:20:01
|
513
|
2,370.00
|
LSE
|
16:20:13
|
408
|
2,370.00
|
LSE
|
16:20:24
|
499
|
2,370.00
|
LSE
|
16:20:35
|
10
|
2,370.00
|
LSE
|
16:20:38
|
461
|
2,370.00
|
LSE
|
16:20:38
|
4
|
2,370.00
|
LSE
|
16:20:46
|
56
|
2,370.00
|
LSE
|
16:20:46
|
60
|
2,370.00
|
LSE
|
16:20:46
|
89
|
2,370.00
|
LSE
|
16:20:46
|
133
|
2,370.00
|
LSE
|
16:20:46
|
194
|
2,370.00
|
LSE
|
16:20:46
|
468
|
2,370.00
|
LSE
|
16:20:57
|
10
|
2,370.00
|
LSE
|
16:21:19
|
47
|
2,370.00
|
LSE
|
16:21:19
|
170
|
2,370.00
|
LSE
|
16:21:19
|
266
|
2,370.00
|
LSE
|
16:21:19
|
3
|
2,370.00
|
LSE
|
16:21:24
|
137
|
2,370.00
|
LSE
|
16:21:24
|
335
|
2,370.00
|
LSE
|
16:21:24
|
494
|
2,370.00
|
LSE
|
16:21:44
|
215
|
2,370.00
|
LSE
|
16:22:06
|
265
|
2,370.00
|
LSE
|
16:22:06
|
7
|
2,370.00
|
LSE
|
16:22:23
|
20
|
2,370.00
|
LSE
|
16:22:23
|
60
|
2,370.00
|
LSE
|
16:22:23
|
385
|
2,370.00
|
LSE
|
16:22:23
|
155
|
2,370.00
|
LSE
|
16:22:27
|
319
|
2,370.00
|
LSE
|
16:22:27
|
9
|
2,370.00
|
LSE
|
16:22:41
|
40
|
2,370.00
|
LSE
|
16:22:41
|
41
|
2,370.00
|
LSE
|
16:22:41
|
196
|
2,370.00
|
LSE
|
16:22:41
|
197
|
2,370.00
|
LSE
|
16:22:41
|
509
|
2,370.00
|
LSE
|
16:22:59
|
474
|
2,370.00
|
LSE
|
16:23:20
|
475
|
2,370.00
|
LSE
|
16:23:25
|
1
|
2,370.00
|
LSE
|
16:23:35
|
24
|
2,370.00
|
LSE
|
16:23:35
|
29
|
2,370.00
|
LSE
|
16:23:35
|
30
|
2,370.00
|
LSE
|
16:23:35
|
36
|
2,370.00
|
LSE
|
16:23:35
|
42
|
2,370.00
|
LSE
|
16:23:35
|
93
|
2,370.00
|
LSE
|
16:23:35
|
135
|
2,370.00
|
LSE
|
16:23:35
|
402
|
2,370.00
|
LSE
|
16:23:40
|
23
|
2,369.00
|
LSE
|
16:24:00
|
32
|
2,369.00
|
LSE
|
16:24:00
|
124
|
2,369.00
|
LSE
|
16:24:00
|
253
|
2,369.00
|
LSE
|
16:24:00
|
281
|
2,369.00
|
LSE
|
16:24:00
|
305
|
2,369.00
|
LSE
|
16:24:00
|
12
|
2,369.00
|
LSE
|
16:24:01
|
7
|
2,369.00
|
LSE
|
16:24:18
|
172
|
2,369.00
|
LSE
|
16:24:18
|
371
|
2,369.00
|
LSE
|
16:24:18
|
320
|
2,369.00
|
LSE
|
16:24:19
|
3
|
2,370.00
|
LSE
|
16:25:01
|
57
|
2,370.00
|
LSE
|
16:25:01
|
696
|
2,370.00
|
LSE
|
16:25:01
|
478
|
2,370.00
|
LSE
|
16:25:15
|
497
|
2,370.00
|
LSE
|
16:25:18
|
498
|
2,370.00
|
LSE
|
16:25:35
|
407
|
2,370.00
|
LSE
|
16:25:50
|
386
|
2,370.00
|
LSE
|
16:25:58
|
372
|
2,370.00
|
LSE
|
16:26:00
|
388
|
2,370.00
|
LSE
|
16:26:11
|
31
|
2,370.00
|
LSE
|
16:26:19
|
47
|
2,370.00
|
LSE
|
16:26:19
|
60
|
2,370.00
|
LSE
|
16:26:19
|
110
|
2,370.00
|
LSE
|
16:26:19
|
115
|
2,370.00
|
LSE
|
16:26:19
|
8
|
2,369.00
|
LSE
|
16:26:22
|
228
|
2,369.00
|
LSE
|
16:26:22
|
369
|
2,369.00
|
LSE
|
16:26:22
|
465
|
2,369.00
|
LSE
|
16:26:22
|
152
|
2,369.00
|
LSE
|
16:26:44
|
345
|
2,369.00
|
LSE
|
16:26:44
|
9
|
2,369.00
|
LSE
|
16:26:45
|
304
|
2,369.00
|
LSE
|
16:26:45
|
50
|
2,369.00
|
LSE
|
16:26:50
|
263
|
2,369.00
|
LSE
|
16:26:50
|
299
|
2,369.00
|
LSE
|
16:26:57
|
276
|
2,369.00
|
LSE
|
16:27:04
|
206
|
2,369.00
|
LSE
|
16:27:15
|
316
|
2,369.00
|
LSE
|
16:27:15
|
282
|
2,369.00
|
LSE
|
16:27:16
|
293
|
2,369.00
|
LSE
|
16:27:20
|
16
|
2,369.00
|
LSE
|
16:27:37
|
100
|
2,369.00
|
LSE
|
16:27:37
|
349
|
2,369.00
|
LSE
|
16:27:37
|
22
|
2,369.00
|
LSE
|
16:27:39
|
38
|
2,369.00
|
LSE
|
16:27:39
|
78
|
2,369.00
|
LSE
|
16:27:39
|
178
|
2,369.00
|
LSE
|
16:27:39
|
376
|
2,369.00
|
LSE
|
16:27:47
|
63
|
2,369.00
|
LSE
|
16:27:58
|
307
|
2,369.00
|
LSE
|
16:27:58
|
281
|
2,369.00
|
LSE
|
16:28:44
|
283
|
2,369.00
|
LSE
|
16:28:44
|
336
|
2,369.00
|
LSE
|
16:28:44
|
365
|
2,369.00
|
LSE
|
16:28:44
|
297
|
2,369.00
|
LSE
|
16:28:45
|
107
|
2,369.00
|
LSE
|
16:29:02
|
360
|
2,369.00
|
LSE
|
16:29:02
|
122
|
2,370.00
|
LSE
|
16:29:24
|
164
|
2,370.00
|
LSE
|
16:29:24
|
199
|
2,370.00
|
LSE
|
16:29:24
|
285
|
2,370.00
|
LSE
|
16:29:24
|
33
|
2,370.00
|
LSE
|
16:29:44
|
134
|
2,370.00
|
LSE
|
16:29:44
|
332
|
2,370.00
|
LSE
|
16:29:44
|
165
|
2,370.00
|
LSE
|
16:29:47
|
107
|
2,370.00
|
LSE
|
16:29:51
|
188
|
2,370.00
|
LSE
|
16:29:51
|
198
|
2,370.00
|
LSE
|
16:29:51
|
307
|
2,370.00
|
LSE
|
16:29:51
|
5
|
2,370.00
|
LSE
|
16:29:52
|
6
|
2,370.00
|
LSE
|
16:29:52
|
19
|
2,370.00
|
LSE
|
16:29:52
|
57
|
2,370.00
|
LSE
|
16:29:52
|
138
|
2,370.00
|
LSE
|
16:29:52
|
170
|
2,370.00
|
LSE
|
16:29:52
|
244
|
2,370.00
|
LSE
|
16:29:52
|
281
|
2,370.00
|
LSE
|
16:29:52
|
575
|
2,370.00
|
LSE
|
16:29:52
|
18
|
2,371.00
|
LSE
|
16:29:53
|
53
|
2,371.00
|
LSE
|
16:29:53
|
63
|
2,371.00
|
LSE
|
16:29:53
|
187
|
2,371.00
|
LSE
|
16:29:53
|
306
|
2,371.00
|
LSE
|
16:29:53
|
308
|
2,371.00
|
LSE
|
16:29:53
|
59
|
2,371.00
|
LSE
|
16:29:54
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSDLLFBZELZBBL
British American Tobacco (LSE:BATS)
Historical Stock Chart
From Apr 2024 to May 2024
British American Tobacco (LSE:BATS)
Historical Stock Chart
From May 2023 to May 2024