Form 6-K - Report of foreign issuer [Rules 13a-16 and 15d-16]
May 14 2024 - 8:09AM
Edgar (US Regulatory)
UNITED STATES
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 14, 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)
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 14, 2024.
EXHIBIT INDEX
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 14, 2024
Exhibit 1
British American Tobacco p.l.c.
14 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:
|
13 May 2024
|
Number of ordinary shares of 25 pence each purchased:
|
659,980
|
Highest price paid per share (pence):
|
2464.00p
|
Lowest price paid per share (pence):
|
2437.00p
|
Volume weighted average price paid per share (pence):
|
2455.5436p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,225,148,153 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 13 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
|
13/05/2024
|
659,980
|
2,455.5436
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
13/05/2024
|
0
|
0.0000
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
13/05/2024
|
0
|
0.0000
|
BATE
|
Schedule of purchases - individual transactions
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
367
|
2,437.00
|
LSE
|
08:03:53
|
1
|
2,439.00
|
LSE
|
08:06:55
|
1
|
2,439.00
|
LSE
|
08:06:55
|
1
|
2,439.00
|
LSE
|
08:06:55
|
1
|
2,439.00
|
LSE
|
08:06:55
|
11
|
2,439.00
|
LSE
|
08:06:55
|
394
|
2,439.00
|
LSE
|
08:06:55
|
83
|
2,438.00
|
LSE
|
08:07:02
|
132
|
2,438.00
|
LSE
|
08:07:05
|
152
|
2,438.00
|
LSE
|
08:07:08
|
19
|
2,440.00
|
LSE
|
08:08:57
|
140
|
2,443.00
|
LSE
|
08:09:35
|
217
|
2,443.00
|
LSE
|
08:09:35
|
411
|
2,443.00
|
LSE
|
08:09:35
|
443
|
2,443.00
|
LSE
|
08:09:35
|
70
|
2,446.00
|
LSE
|
08:15:32
|
200
|
2,446.00
|
LSE
|
08:15:32
|
214
|
2,446.00
|
LSE
|
08:15:32
|
362
|
2,446.00
|
LSE
|
08:15:32
|
693
|
2,446.00
|
LSE
|
08:15:32
|
749
|
2,445.00
|
LSE
|
08:17:12
|
16
|
2,445.00
|
LSE
|
08:17:15
|
763
|
2,445.00
|
LSE
|
08:17:15
|
192
|
2,444.00
|
LSE
|
08:17:36
|
19
|
2,442.00
|
LSE
|
08:18:14
|
159
|
2,444.00
|
LSE
|
08:19:16
|
362
|
2,444.00
|
LSE
|
08:19:16
|
703
|
2,444.00
|
LSE
|
08:19:16
|
3,167
|
2,442.00
|
LSE
|
08:20:46
|
420
|
2,441.00
|
LSE
|
08:21:17
|
706
|
2,440.00
|
LSE
|
08:25:52
|
280
|
2,443.00
|
LSE
|
08:27:51
|
342
|
2,443.00
|
LSE
|
08:27:51
|
567
|
2,443.00
|
LSE
|
08:27:51
|
548
|
2,442.00
|
LSE
|
08:28:24
|
439
|
2,443.00
|
LSE
|
08:30:54
|
9
|
2,442.00
|
LSE
|
08:31:04
|
28
|
2,442.00
|
LSE
|
08:31:42
|
9
|
2,442.00
|
LSE
|
08:32:07
|
19
|
2,442.00
|
LSE
|
08:32:46
|
5
|
2,442.00
|
LSE
|
08:33:08
|
365
|
2,442.00
|
LSE
|
08:33:08
|
440
|
2,443.00
|
LSE
|
08:33:26
|
567
|
2,443.00
|
LSE
|
08:33:26
|
809
|
2,443.00
|
LSE
|
08:33:26
|
1,004
|
2,443.00
|
LSE
|
08:33:26
|
523
|
2,445.00
|
LSE
|
08:33:43
|
20
|
2,444.00
|
LSE
|
08:34:47
|
9
|
2,444.00
|
LSE
|
08:35:14
|
1,105
|
2,445.00
|
LSE
|
08:37:59
|
1,121
|
2,445.00
|
LSE
|
08:37:59
|
470
|
2,444.00
|
LSE
|
08:39:03
|
661
|
2,443.00
|
LSE
|
08:39:25
|
271
|
2,442.00
|
LSE
|
08:41:00
|
424
|
2,443.00
|
LSE
|
08:41:29
|
7
|
2,443.00
|
LSE
|
08:45:03
|
1
|
2,443.00
|
LSE
|
08:45:37
|
26
|
2,443.00
|
LSE
|
08:49:16
|
3,763
|
2,445.00
|
LSE
|
08:53:29
|
134
|
2,446.00
|
LSE
|
08:56:14
|
164
|
2,446.00
|
LSE
|
08:56:14
|
235
|
2,446.00
|
LSE
|
08:56:14
|
420
|
2,446.00
|
LSE
|
08:56:14
|
549
|
2,446.00
|
LSE
|
08:56:14
|
13
|
2,446.00
|
LSE
|
08:57:35
|
19
|
2,446.00
|
LSE
|
08:58:03
|
699
|
2,446.00
|
LSE
|
08:58:03
|
121
|
2,446.00
|
LSE
|
08:58:48
|
218
|
2,446.00
|
LSE
|
08:58:48
|
709
|
2,446.00
|
LSE
|
08:58:48
|
152
|
2,446.00
|
LSE
|
09:00:56
|
155
|
2,446.00
|
LSE
|
09:00:56
|
709
|
2,446.00
|
LSE
|
09:00:56
|
508
|
2,446.00
|
LSE
|
09:03:02
|
676
|
2,446.00
|
LSE
|
09:03:46
|
776
|
2,444.00
|
LSE
|
09:08:00
|
839
|
2,444.00
|
LSE
|
09:08:00
|
76
|
2,445.00
|
LSE
|
09:08:02
|
214
|
2,445.00
|
LSE
|
09:08:02
|
432
|
2,445.00
|
LSE
|
09:08:02
|
452
|
2,445.00
|
LSE
|
09:08:02
|
710
|
2,447.00
|
LSE
|
09:09:26
|
811
|
2,446.00
|
LSE
|
09:10:02
|
2,169
|
2,446.00
|
LSE
|
09:10:02
|
216
|
2,445.00
|
LSE
|
09:12:02
|
687
|
2,446.00
|
LSE
|
09:15:11
|
32
|
2,447.00
|
LSE
|
09:16:15
|
84
|
2,447.00
|
LSE
|
09:16:15
|
100
|
2,447.00
|
LSE
|
09:16:15
|
418
|
2,447.00
|
LSE
|
09:16:15
|
709
|
2,447.00
|
LSE
|
09:16:15
|
1,110
|
2,445.00
|
LSE
|
09:17:43
|
3,501
|
2,445.00
|
LSE
|
09:18:43
|
1,512
|
2,442.00
|
LSE
|
09:19:08
|
9
|
2,441.00
|
LSE
|
09:21:49
|
20
|
2,441.00
|
LSE
|
09:22:28
|
111
|
2,442.00
|
LSE
|
09:23:21
|
463
|
2,442.00
|
LSE
|
09:23:21
|
1,826
|
2,442.00
|
LSE
|
09:23:21
|
656
|
2,444.00
|
LSE
|
09:28:51
|
709
|
2,444.00
|
LSE
|
09:28:51
|
662
|
2,444.00
|
LSE
|
09:29:44
|
4
|
2,444.00
|
LSE
|
09:30:46
|
8
|
2,444.00
|
LSE
|
09:31:01
|
656
|
2,445.00
|
LSE
|
09:31:43
|
709
|
2,445.00
|
LSE
|
09:31:43
|
709
|
2,445.00
|
LSE
|
09:31:43
|
28
|
2,444.00
|
LSE
|
09:31:48
|
9
|
2,444.00
|
LSE
|
09:32:09
|
19
|
2,444.00
|
LSE
|
09:32:48
|
10
|
2,444.00
|
LSE
|
09:33:11
|
29
|
2,444.00
|
LSE
|
09:33:55
|
7
|
2,444.00
|
LSE
|
09:34:14
|
17
|
2,444.00
|
LSE
|
09:34:57
|
19
|
2,444.00
|
LSE
|
09:35:15
|
116
|
2,447.00
|
LSE
|
09:35:55
|
145
|
2,447.00
|
LSE
|
09:35:55
|
164
|
2,447.00
|
LSE
|
09:35:55
|
227
|
2,447.00
|
LSE
|
09:35:55
|
230
|
2,447.00
|
LSE
|
09:35:55
|
422
|
2,447.00
|
LSE
|
09:35:55
|
423
|
2,447.00
|
LSE
|
09:35:55
|
560
|
2,447.00
|
LSE
|
09:35:55
|
656
|
2,447.00
|
LSE
|
09:35:55
|
688
|
2,447.00
|
LSE
|
09:35:55
|
17
|
2,447.00
|
LSE
|
09:36:58
|
15
|
2,447.00
|
LSE
|
09:37:28
|
18
|
2,447.00
|
LSE
|
09:37:59
|
620
|
2,447.00
|
LSE
|
09:38:02
|
33
|
2,449.00
|
LSE
|
09:44:39
|
60
|
2,449.00
|
LSE
|
09:44:39
|
223
|
2,449.00
|
LSE
|
09:44:39
|
253
|
2,449.00
|
LSE
|
09:44:39
|
427
|
2,449.00
|
LSE
|
09:44:39
|
709
|
2,449.00
|
LSE
|
09:44:39
|
164
|
2,449.00
|
LSE
|
09:46:26
|
230
|
2,449.00
|
LSE
|
09:46:26
|
315
|
2,449.00
|
LSE
|
09:46:26
|
660
|
2,449.00
|
LSE
|
09:46:26
|
702
|
2,449.00
|
LSE
|
09:46:26
|
218
|
2,448.00
|
LSE
|
09:53:26
|
417
|
2,448.00
|
LSE
|
09:53:26
|
650
|
2,448.00
|
LSE
|
09:53:26
|
215
|
2,447.00
|
LSE
|
09:56:07
|
461
|
2,447.00
|
LSE
|
09:56:07
|
887
|
2,447.00
|
LSE
|
09:56:07
|
955
|
2,447.00
|
LSE
|
09:56:07
|
2,163
|
2,447.00
|
LSE
|
09:56:07
|
7
|
2,447.00
|
LSE
|
09:56:56
|
268
|
2,447.00
|
LSE
|
09:57:02
|
321
|
2,446.00
|
LSE
|
09:59:27
|
221
|
2,446.00
|
LSE
|
10:03:24
|
261
|
2,446.00
|
LSE
|
10:03:24
|
402
|
2,446.00
|
LSE
|
10:03:24
|
736
|
2,446.00
|
LSE
|
10:03:24
|
1,110
|
2,445.00
|
LSE
|
10:03:24
|
112
|
2,445.00
|
LSE
|
10:03:51
|
1,158
|
2,445.00
|
LSE
|
10:03:51
|
77
|
2,447.00
|
LSE
|
10:12:37
|
298
|
2,447.00
|
LSE
|
10:12:37
|
101
|
2,447.00
|
LSE
|
10:13:40
|
200
|
2,447.00
|
LSE
|
10:14:02
|
234
|
2,452.00
|
LSE
|
10:15:36
|
262
|
2,452.00
|
LSE
|
10:15:36
|
266
|
2,452.00
|
LSE
|
10:15:36
|
887
|
2,452.00
|
LSE
|
10:15:36
|
161
|
2,453.00
|
LSE
|
10:15:37
|
220
|
2,453.00
|
LSE
|
10:15:37
|
228
|
2,453.00
|
LSE
|
10:15:37
|
261
|
2,453.00
|
LSE
|
10:15:37
|
446
|
2,453.00
|
LSE
|
10:15:37
|
251
|
2,453.00
|
LSE
|
10:15:46
|
32
|
2,454.00
|
LSE
|
10:15:58
|
81
|
2,454.00
|
LSE
|
10:15:58
|
154
|
2,454.00
|
LSE
|
10:15:58
|
201
|
2,454.00
|
LSE
|
10:15:58
|
229
|
2,454.00
|
LSE
|
10:15:58
|
231
|
2,454.00
|
LSE
|
10:15:58
|
310
|
2,454.00
|
LSE
|
10:15:58
|
393
|
2,454.00
|
LSE
|
10:15:58
|
887
|
2,454.00
|
LSE
|
10:15:58
|
887
|
2,454.00
|
LSE
|
10:15:58
|
225
|
2,454.00
|
LSE
|
10:15:59
|
300
|
2,454.00
|
LSE
|
10:15:59
|
307
|
2,454.00
|
LSE
|
10:15:59
|
887
|
2,454.00
|
LSE
|
10:15:59
|
227
|
2,453.00
|
LSE
|
10:16:02
|
308
|
2,453.00
|
LSE
|
10:16:02
|
887
|
2,453.00
|
LSE
|
10:16:02
|
1,110
|
2,452.00
|
LSE
|
10:16:02
|
448
|
2,453.00
|
LSE
|
10:23:07
|
776
|
2,453.00
|
LSE
|
10:23:07
|
224
|
2,453.00
|
LSE
|
10:23:11
|
665
|
2,453.00
|
LSE
|
10:23:11
|
609
|
2,452.00
|
LSE
|
10:25:33
|
32
|
2,454.00
|
LSE
|
10:29:06
|
207
|
2,454.00
|
LSE
|
10:29:06
|
219
|
2,454.00
|
LSE
|
10:29:06
|
259
|
2,454.00
|
LSE
|
10:29:06
|
603
|
2,454.00
|
LSE
|
10:29:06
|
665
|
2,454.00
|
LSE
|
10:29:06
|
77
|
2,456.00
|
LSE
|
10:37:50
|
103
|
2,456.00
|
LSE
|
10:37:50
|
164
|
2,456.00
|
LSE
|
10:37:50
|
164
|
2,456.00
|
LSE
|
10:37:50
|
195
|
2,456.00
|
LSE
|
10:37:50
|
280
|
2,455.00
|
LSE
|
10:37:50
|
300
|
2,456.00
|
LSE
|
10:37:50
|
301
|
2,456.00
|
LSE
|
10:37:50
|
334
|
2,456.00
|
LSE
|
10:37:50
|
371
|
2,456.00
|
LSE
|
10:37:50
|
424
|
2,456.00
|
LSE
|
10:37:50
|
533
|
2,456.00
|
LSE
|
10:37:50
|
596
|
2,456.00
|
LSE
|
10:37:50
|
668
|
2,456.00
|
LSE
|
10:37:50
|
832
|
2,456.00
|
LSE
|
10:37:50
|
887
|
2,456.00
|
LSE
|
10:37:50
|
658
|
2,455.00
|
LSE
|
10:37:51
|
225
|
2,454.00
|
LSE
|
10:40:01
|
141
|
2,454.00
|
LSE
|
10:41:37
|
223
|
2,454.00
|
LSE
|
10:41:37
|
700
|
2,454.00
|
LSE
|
10:41:37
|
9
|
2,453.00
|
LSE
|
10:41:55
|
223
|
2,455.00
|
LSE
|
10:43:08
|
294
|
2,455.00
|
LSE
|
10:43:08
|
579
|
2,455.00
|
LSE
|
10:43:08
|
230
|
2,457.00
|
LSE
|
10:47:31
|
319
|
2,457.00
|
LSE
|
10:47:31
|
420
|
2,457.00
|
LSE
|
10:47:31
|
428
|
2,457.00
|
LSE
|
10:47:31
|
832
|
2,457.00
|
LSE
|
10:47:31
|
223
|
2,457.00
|
LSE
|
10:48:46
|
153
|
2,456.00
|
LSE
|
10:49:55
|
3,433
|
2,456.00
|
LSE
|
10:49:55
|
225
|
2,457.00
|
LSE
|
10:54:08
|
81
|
2,460.00
|
LSE
|
11:00:40
|
200
|
2,460.00
|
LSE
|
11:00:40
|
391
|
2,460.00
|
LSE
|
11:00:40
|
994
|
2,460.00
|
LSE
|
11:00:40
|
226
|
2,460.00
|
LSE
|
11:00:41
|
264
|
2,460.00
|
LSE
|
11:00:41
|
221
|
2,460.00
|
LSE
|
11:01:00
|
264
|
2,460.00
|
LSE
|
11:01:00
|
3,186
|
2,459.00
|
LSE
|
11:03:11
|
225
|
2,459.00
|
LSE
|
11:03:13
|
934
|
2,459.00
|
LSE
|
11:03:13
|
230
|
2,459.00
|
LSE
|
11:06:31
|
304
|
2,459.00
|
LSE
|
11:06:31
|
540
|
2,459.00
|
LSE
|
11:06:31
|
61
|
2,460.00
|
LSE
|
11:08:57
|
232
|
2,460.00
|
LSE
|
11:08:57
|
793
|
2,460.00
|
LSE
|
11:08:57
|
190
|
2,460.00
|
LSE
|
11:10:09
|
248
|
2,460.00
|
LSE
|
11:10:09
|
289
|
2,460.00
|
LSE
|
11:10:09
|
466
|
2,458.00
|
LSE
|
11:10:15
|
214
|
2,458.00
|
LSE
|
11:15:31
|
1,041
|
2,458.00
|
LSE
|
11:15:31
|
214
|
2,458.00
|
LSE
|
11:15:33
|
215
|
2,458.00
|
LSE
|
11:15:34
|
1,041
|
2,458.00
|
LSE
|
11:15:34
|
100
|
2,457.00
|
LSE
|
11:16:47
|
200
|
2,457.00
|
LSE
|
11:16:47
|
281
|
2,457.00
|
LSE
|
11:16:47
|
2,483
|
2,457.00
|
LSE
|
11:18:05
|
215
|
2,457.00
|
LSE
|
11:22:13
|
797
|
2,457.00
|
LSE
|
11:22:13
|
10
|
2,457.00
|
LSE
|
11:25:55
|
121
|
2,457.00
|
LSE
|
11:25:55
|
672
|
2,457.00
|
LSE
|
11:25:55
|
1,418
|
2,457.00
|
LSE
|
11:25:55
|
227
|
2,458.00
|
LSE
|
11:29:14
|
1,041
|
2,458.00
|
LSE
|
11:29:14
|
222
|
2,458.00
|
LSE
|
11:30:07
|
997
|
2,458.00
|
LSE
|
11:30:07
|
316
|
2,457.00
|
LSE
|
11:35:02
|
450
|
2,457.00
|
LSE
|
11:35:02
|
2,277
|
2,457.00
|
LSE
|
11:35:02
|
741
|
2,457.00
|
LSE
|
11:44:00
|
2,144
|
2,457.00
|
LSE
|
11:44:00
|
341
|
2,457.00
|
LSE
|
11:44:01
|
606
|
2,457.00
|
LSE
|
11:44:13
|
962
|
2,456.00
|
LSE
|
11:44:13
|
288
|
2,453.00
|
LSE
|
11:45:09
|
734
|
2,453.00
|
LSE
|
11:45:09
|
678
|
2,452.00
|
LSE
|
11:46:23
|
323
|
2,453.00
|
LSE
|
11:49:08
|
780
|
2,453.00
|
LSE
|
11:49:08
|
88
|
2,453.00
|
LSE
|
11:51:37
|
128
|
2,453.00
|
LSE
|
11:51:37
|
154
|
2,453.00
|
LSE
|
11:51:37
|
218
|
2,453.00
|
LSE
|
11:51:37
|
275
|
2,453.00
|
LSE
|
11:51:37
|
52
|
2,452.00
|
LSE
|
11:52:12
|
537
|
2,452.00
|
LSE
|
11:52:12
|
1,768
|
2,452.00
|
LSE
|
11:52:12
|
173
|
2,452.00
|
LSE
|
11:52:46
|
231
|
2,452.00
|
LSE
|
11:55:57
|
598
|
2,452.00
|
LSE
|
11:55:57
|
1
|
2,452.00
|
LSE
|
11:57:09
|
232
|
2,452.00
|
LSE
|
11:57:09
|
231
|
2,451.00
|
LSE
|
11:57:58
|
335
|
2,451.00
|
LSE
|
11:57:58
|
470
|
2,450.00
|
LSE
|
11:57:58
|
640
|
2,451.00
|
LSE
|
11:57:58
|
517
|
2,451.00
|
LSE
|
12:00:00
|
889
|
2,450.00
|
LSE
|
12:00:00
|
220
|
2,452.00
|
LSE
|
12:01:19
|
240
|
2,452.00
|
LSE
|
12:01:19
|
312
|
2,452.00
|
LSE
|
12:01:19
|
866
|
2,452.00
|
LSE
|
12:01:19
|
1,768
|
2,452.00
|
LSE
|
12:01:19
|
576
|
2,451.00
|
LSE
|
12:07:22
|
3,367
|
2,451.00
|
LSE
|
12:07:22
|
592
|
2,452.00
|
LSE
|
12:08:27
|
696
|
2,452.00
|
LSE
|
12:08:27
|
780
|
2,452.00
|
LSE
|
12:08:27
|
326
|
2,451.00
|
LSE
|
12:12:16
|
780
|
2,451.00
|
LSE
|
12:12:16
|
384
|
2,450.00
|
LSE
|
12:13:09
|
726
|
2,450.00
|
LSE
|
12:13:09
|
17
|
2,451.00
|
LSE
|
12:18:45
|
70
|
2,451.00
|
LSE
|
12:18:45
|
196
|
2,451.00
|
LSE
|
12:18:45
|
225
|
2,451.00
|
LSE
|
12:18:45
|
641
|
2,451.00
|
LSE
|
12:18:45
|
2,856
|
2,452.00
|
LSE
|
12:21:51
|
284
|
2,451.00
|
LSE
|
12:22:51
|
101
|
2,452.00
|
LSE
|
12:25:07
|
380
|
2,452.00
|
LSE
|
12:25:07
|
619
|
2,452.00
|
LSE
|
12:25:07
|
37
|
2,452.00
|
LSE
|
12:27:08
|
44
|
2,452.00
|
LSE
|
12:27:08
|
164
|
2,452.00
|
LSE
|
12:27:08
|
222
|
2,452.00
|
LSE
|
12:27:08
|
780
|
2,452.00
|
LSE
|
12:27:08
|
220
|
2,451.00
|
LSE
|
12:29:08
|
289
|
2,451.00
|
LSE
|
12:29:08
|
232
|
2,451.00
|
LSE
|
12:29:51
|
230
|
2,451.00
|
LSE
|
12:30:08
|
780
|
2,451.00
|
LSE
|
12:30:08
|
481
|
2,450.00
|
LSE
|
12:30:41
|
130
|
2,450.00
|
LSE
|
12:30:42
|
227
|
2,450.00
|
LSE
|
12:30:42
|
489
|
2,450.00
|
LSE
|
12:30:42
|
780
|
2,450.00
|
LSE
|
12:30:42
|
418
|
2,451.00
|
LSE
|
12:33:19
|
780
|
2,451.00
|
LSE
|
12:33:19
|
198
|
2,450.00
|
LSE
|
12:35:42
|
216
|
2,450.00
|
LSE
|
12:35:42
|
604
|
2,450.00
|
LSE
|
12:35:42
|
225
|
2,450.00
|
LSE
|
12:36:51
|
309
|
2,450.00
|
LSE
|
12:36:51
|
503
|
2,450.00
|
LSE
|
12:36:51
|
780
|
2,450.00
|
LSE
|
12:36:51
|
155
|
2,449.00
|
LSE
|
12:38:26
|
474
|
2,449.00
|
LSE
|
12:38:26
|
455
|
2,449.00
|
LSE
|
12:40:16
|
556
|
2,449.00
|
LSE
|
12:40:16
|
280
|
2,449.00
|
LSE
|
12:43:46
|
1,473
|
2,449.00
|
LSE
|
12:43:46
|
164
|
2,450.00
|
LSE
|
12:46:07
|
221
|
2,450.00
|
LSE
|
12:46:07
|
324
|
2,450.00
|
LSE
|
12:46:07
|
451
|
2,450.00
|
LSE
|
12:46:07
|
232
|
2,450.00
|
LSE
|
12:48:07
|
215
|
2,451.00
|
LSE
|
12:48:43
|
250
|
2,451.00
|
LSE
|
12:48:43
|
653
|
2,451.00
|
LSE
|
12:48:43
|
214
|
2,452.00
|
LSE
|
12:55:40
|
732
|
2,452.00
|
LSE
|
12:55:40
|
227
|
2,452.00
|
LSE
|
12:55:47
|
732
|
2,452.00
|
LSE
|
12:55:47
|
224
|
2,452.00
|
LSE
|
12:55:52
|
732
|
2,452.00
|
LSE
|
12:55:52
|
214
|
2,452.00
|
LSE
|
12:55:54
|
732
|
2,452.00
|
LSE
|
12:55:54
|
215
|
2,452.00
|
LSE
|
12:57:07
|
732
|
2,452.00
|
LSE
|
12:57:07
|
234
|
2,452.00
|
LSE
|
12:58:37
|
732
|
2,452.00
|
LSE
|
12:58:37
|
261
|
2,452.00
|
LSE
|
12:59:38
|
816
|
2,452.00
|
LSE
|
12:59:38
|
24
|
2,452.00
|
LSE
|
13:00:41
|
732
|
2,452.00
|
LSE
|
13:00:41
|
2,478
|
2,452.00
|
LSE
|
13:02:39
|
442
|
2,451.00
|
LSE
|
13:02:48
|
525
|
2,450.00
|
LSE
|
13:03:06
|
599
|
2,450.00
|
LSE
|
13:03:06
|
255
|
2,450.00
|
LSE
|
13:04:37
|
300
|
2,450.00
|
LSE
|
13:04:37
|
541
|
2,450.00
|
LSE
|
13:04:37
|
51
|
2,450.00
|
LSE
|
13:06:08
|
191
|
2,450.00
|
LSE
|
13:06:08
|
300
|
2,450.00
|
LSE
|
13:06:08
|
617
|
2,450.00
|
LSE
|
13:06:08
|
300
|
2,450.00
|
LSE
|
13:07:07
|
719
|
2,450.00
|
LSE
|
13:07:07
|
13
|
2,450.00
|
LSE
|
13:08:07
|
68
|
2,450.00
|
LSE
|
13:08:07
|
300
|
2,450.00
|
LSE
|
13:08:07
|
732
|
2,450.00
|
LSE
|
13:08:07
|
225
|
2,450.00
|
LSE
|
13:09:08
|
300
|
2,450.00
|
LSE
|
13:09:08
|
732
|
2,450.00
|
LSE
|
13:09:08
|
493
|
2,449.00
|
LSE
|
13:09:34
|
247
|
2,449.00
|
LSE
|
13:11:07
|
5,601
|
2,450.00
|
LSE
|
13:17:51
|
252
|
2,450.00
|
LSE
|
13:17:53
|
443
|
2,450.00
|
LSE
|
13:17:53
|
732
|
2,450.00
|
LSE
|
13:17:53
|
434
|
2,449.00
|
LSE
|
13:18:36
|
247
|
2,450.00
|
LSE
|
13:26:20
|
720
|
2,450.00
|
LSE
|
13:26:20
|
915
|
2,450.00
|
LSE
|
13:26:20
|
142
|
2,449.00
|
LSE
|
13:27:02
|
522
|
2,449.00
|
LSE
|
13:27:02
|
3,226
|
2,449.00
|
LSE
|
13:27:02
|
1
|
2,449.00
|
LSE
|
13:35:36
|
347
|
2,449.00
|
LSE
|
13:35:36
|
247
|
2,449.00
|
LSE
|
13:36:44
|
434
|
2,449.00
|
LSE
|
13:36:44
|
435
|
2,449.00
|
LSE
|
13:36:44
|
449
|
2,449.00
|
LSE
|
13:36:44
|
743
|
2,449.00
|
LSE
|
13:36:44
|
743
|
2,449.00
|
LSE
|
13:36:44
|
795
|
2,449.00
|
LSE
|
13:36:44
|
915
|
2,449.00
|
LSE
|
13:36:44
|
2,886
|
2,449.00
|
LSE
|
13:36:44
|
438
|
2,448.00
|
LSE
|
13:38:05
|
252
|
2,448.00
|
LSE
|
13:38:49
|
765
|
2,448.00
|
LSE
|
13:38:49
|
259
|
2,450.00
|
LSE
|
13:42:09
|
333
|
2,450.00
|
LSE
|
13:42:09
|
534
|
2,450.00
|
LSE
|
13:42:09
|
644
|
2,450.00
|
LSE
|
13:42:09
|
915
|
2,450.00
|
LSE
|
13:42:09
|
402
|
2,450.00
|
LSE
|
13:42:10
|
656
|
2,450.00
|
LSE
|
13:42:10
|
154
|
2,449.00
|
LSE
|
13:43:35
|
915
|
2,449.00
|
LSE
|
13:43:35
|
249
|
2,449.00
|
LSE
|
13:44:37
|
819
|
2,449.00
|
LSE
|
13:44:37
|
96
|
2,449.00
|
LSE
|
13:45:36
|
267
|
2,449.00
|
LSE
|
13:45:36
|
292
|
2,449.00
|
LSE
|
13:45:36
|
452
|
2,449.00
|
LSE
|
13:45:36
|
1,110
|
2,448.00
|
LSE
|
13:45:37
|
56
|
2,448.00
|
LSE
|
13:47:03
|
719
|
2,448.00
|
LSE
|
13:48:06
|
1,026
|
2,447.00
|
LSE
|
13:49:35
|
265
|
2,447.00
|
LSE
|
13:49:38
|
750
|
2,447.00
|
LSE
|
13:49:38
|
247
|
2,447.00
|
LSE
|
13:50:56
|
815
|
2,447.00
|
LSE
|
13:50:56
|
249
|
2,447.00
|
LSE
|
13:52:28
|
915
|
2,447.00
|
LSE
|
13:52:28
|
180
|
2,447.00
|
LSE
|
13:53:38
|
344
|
2,447.00
|
LSE
|
13:53:38
|
915
|
2,447.00
|
LSE
|
13:53:38
|
81
|
2,447.00
|
LSE
|
13:54:37
|
129
|
2,447.00
|
LSE
|
13:54:37
|
955
|
2,447.00
|
LSE
|
13:54:37
|
265
|
2,447.00
|
LSE
|
13:56:13
|
367
|
2,447.00
|
LSE
|
13:56:13
|
382
|
2,447.00
|
LSE
|
13:56:13
|
376
|
2,447.00
|
LSE
|
13:57:07
|
416
|
2,446.00
|
LSE
|
13:57:07
|
438
|
2,446.00
|
LSE
|
13:57:07
|
548
|
2,447.00
|
LSE
|
13:57:07
|
629
|
2,445.00
|
LSE
|
13:58:09
|
259
|
2,447.00
|
LSE
|
14:00:04
|
266
|
2,447.00
|
LSE
|
14:00:04
|
332
|
2,447.00
|
LSE
|
14:00:04
|
336
|
2,447.00
|
LSE
|
14:00:04
|
656
|
2,447.00
|
LSE
|
14:00:04
|
915
|
2,447.00
|
LSE
|
14:00:04
|
915
|
2,447.00
|
LSE
|
14:00:04
|
1,258
|
2,447.00
|
LSE
|
14:04:06
|
2,018
|
2,447.00
|
LSE
|
14:04:06
|
425
|
2,448.00
|
LSE
|
14:04:18
|
493
|
2,448.00
|
LSE
|
14:05:04
|
524
|
2,448.00
|
LSE
|
14:05:04
|
203
|
2,448.00
|
LSE
|
14:06:07
|
269
|
2,448.00
|
LSE
|
14:06:07
|
758
|
2,448.00
|
LSE
|
14:06:07
|
231
|
2,447.00
|
LSE
|
14:07:04
|
341
|
2,447.00
|
LSE
|
14:07:04
|
253
|
2,447.00
|
LSE
|
14:09:38
|
26
|
2,448.00
|
LSE
|
14:09:48
|
397
|
2,448.00
|
LSE
|
14:09:48
|
614
|
2,448.00
|
LSE
|
14:09:48
|
790
|
2,448.00
|
LSE
|
14:09:48
|
915
|
2,448.00
|
LSE
|
14:09:48
|
1,125
|
2,448.00
|
LSE
|
14:09:48
|
116
|
2,448.00
|
LSE
|
14:09:49
|
252
|
2,448.00
|
LSE
|
14:09:49
|
489
|
2,448.00
|
LSE
|
14:09:49
|
943
|
2,448.00
|
LSE
|
14:09:49
|
266
|
2,448.00
|
LSE
|
14:13:45
|
915
|
2,448.00
|
LSE
|
14:13:45
|
915
|
2,448.00
|
LSE
|
14:14:30
|
1
|
2,448.00
|
LSE
|
14:15:47
|
72
|
2,448.00
|
LSE
|
14:16:15
|
213
|
2,448.00
|
LSE
|
14:16:15
|
259
|
2,448.00
|
LSE
|
14:16:15
|
596
|
2,448.00
|
LSE
|
14:16:15
|
636
|
2,448.00
|
LSE
|
14:16:15
|
1,145
|
2,448.00
|
LSE
|
14:16:15
|
1,015
|
2,448.00
|
LSE
|
14:16:24
|
1,110
|
2,447.00
|
LSE
|
14:16:34
|
107
|
2,446.00
|
LSE
|
14:17:04
|
75
|
2,446.00
|
LSE
|
14:18:02
|
382
|
2,446.00
|
LSE
|
14:18:02
|
406
|
2,446.00
|
LSE
|
14:18:04
|
1,139
|
2,446.00
|
LSE
|
14:18:04
|
529
|
2,445.00
|
LSE
|
14:18:28
|
92
|
2,445.00
|
LSE
|
14:19:56
|
274
|
2,445.00
|
LSE
|
14:20:10
|
72
|
2,446.00
|
LSE
|
14:20:23
|
206
|
2,446.00
|
LSE
|
14:20:23
|
263
|
2,446.00
|
LSE
|
14:20:23
|
1,145
|
2,446.00
|
LSE
|
14:20:23
|
72
|
2,446.00
|
LSE
|
14:20:26
|
247
|
2,446.00
|
LSE
|
14:20:26
|
263
|
2,446.00
|
LSE
|
14:20:26
|
436
|
2,446.00
|
LSE
|
14:20:26
|
72
|
2,449.00
|
LSE
|
14:26:05
|
266
|
2,449.00
|
LSE
|
14:26:05
|
858
|
2,449.00
|
LSE
|
14:26:05
|
254
|
2,449.00
|
LSE
|
14:26:23
|
858
|
2,449.00
|
LSE
|
14:26:23
|
1,000
|
2,449.00
|
LSE
|
14:26:23
|
251
|
2,449.00
|
LSE
|
14:26:43
|
858
|
2,449.00
|
LSE
|
14:26:43
|
5
|
2,449.00
|
LSE
|
14:26:44
|
252
|
2,449.00
|
LSE
|
14:26:44
|
858
|
2,449.00
|
LSE
|
14:26:44
|
1,110
|
2,448.00
|
LSE
|
14:26:57
|
72
|
2,449.00
|
LSE
|
14:28:10
|
269
|
2,449.00
|
LSE
|
14:28:10
|
708
|
2,449.00
|
LSE
|
14:28:10
|
270
|
2,448.00
|
LSE
|
14:28:45
|
266
|
2,447.00
|
LSE
|
14:29:55
|
315
|
2,447.00
|
LSE
|
14:29:55
|
437
|
2,447.00
|
LSE
|
14:29:55
|
516
|
2,447.00
|
LSE
|
14:29:55
|
557
|
2,447.00
|
LSE
|
14:29:55
|
858
|
2,447.00
|
LSE
|
14:29:55
|
2,157
|
2,447.00
|
LSE
|
14:29:55
|
2,234
|
2,447.00
|
LSE
|
14:29:55
|
56
|
2,448.00
|
LSE
|
14:30:29
|
241
|
2,448.00
|
LSE
|
14:30:29
|
281
|
2,448.00
|
LSE
|
14:30:29
|
653
|
2,448.00
|
LSE
|
14:30:29
|
858
|
2,448.00
|
LSE
|
14:30:29
|
313
|
2,448.00
|
LSE
|
14:30:45
|
500
|
2,448.00
|
LSE
|
14:30:45
|
607
|
2,448.00
|
LSE
|
14:30:45
|
858
|
2,448.00
|
LSE
|
14:30:45
|
100
|
2,448.00
|
LSE
|
14:31:17
|
100
|
2,448.00
|
LSE
|
14:31:17
|
100
|
2,448.00
|
LSE
|
14:31:17
|
100
|
2,448.00
|
LSE
|
14:31:17
|
100
|
2,448.00
|
LSE
|
14:31:17
|
129
|
2,456.00
|
LSE
|
14:35:13
|
17
|
2,459.00
|
LSE
|
14:36:21
|
350
|
2,459.00
|
LSE
|
14:36:21
|
354
|
2,459.00
|
LSE
|
14:36:21
|
576
|
2,459.00
|
LSE
|
14:36:21
|
620
|
2,459.00
|
LSE
|
14:36:21
|
858
|
2,459.00
|
LSE
|
14:36:21
|
313
|
2,458.00
|
LSE
|
14:36:23
|
378
|
2,458.00
|
LSE
|
14:36:23
|
72
|
2,458.00
|
LSE
|
14:36:26
|
230
|
2,458.00
|
LSE
|
14:36:26
|
650
|
2,458.00
|
LSE
|
14:36:26
|
32
|
2,459.00
|
LSE
|
14:37:08
|
642
|
2,459.00
|
LSE
|
14:37:08
|
858
|
2,459.00
|
LSE
|
14:37:08
|
66
|
2,457.00
|
LSE
|
14:37:13
|
1,044
|
2,457.00
|
LSE
|
14:37:13
|
915
|
2,458.00
|
LSE
|
14:37:22
|
319
|
2,459.00
|
LSE
|
14:37:33
|
303
|
2,459.00
|
LSE
|
14:37:35
|
318
|
2,459.00
|
LSE
|
14:37:36
|
322
|
2,459.00
|
LSE
|
14:37:38
|
858
|
2,459.00
|
LSE
|
14:37:38
|
300
|
2,459.00
|
LSE
|
14:37:39
|
315
|
2,459.00
|
LSE
|
14:37:41
|
501
|
2,459.00
|
LSE
|
14:37:41
|
858
|
2,459.00
|
LSE
|
14:37:41
|
465
|
2,459.00
|
LSE
|
14:37:59
|
858
|
2,459.00
|
LSE
|
14:37:59
|
907
|
2,459.00
|
LSE
|
14:37:59
|
107
|
2,460.00
|
LSE
|
14:38:27
|
304
|
2,460.00
|
LSE
|
14:38:27
|
692
|
2,460.00
|
LSE
|
14:38:27
|
700
|
2,460.00
|
LSE
|
14:38:27
|
740
|
2,460.00
|
LSE
|
14:38:27
|
121
|
2,459.00
|
LSE
|
14:39:01
|
2,725
|
2,459.00
|
LSE
|
14:39:01
|
309
|
2,459.00
|
LSE
|
14:39:11
|
166
|
2,460.00
|
LSE
|
14:39:29
|
266
|
2,460.00
|
LSE
|
14:39:29
|
1,535
|
2,460.00
|
LSE
|
14:39:29
|
238
|
2,461.00
|
LSE
|
14:39:34
|
269
|
2,461.00
|
LSE
|
14:39:34
|
858
|
2,461.00
|
LSE
|
14:39:34
|
858
|
2,461.00
|
LSE
|
14:39:34
|
1,277
|
2,461.00
|
LSE
|
14:39:34
|
1,235
|
2,461.00
|
LSE
|
14:39:41
|
250
|
2,461.00
|
LSE
|
14:39:55
|
317
|
2,461.00
|
LSE
|
14:39:55
|
858
|
2,461.00
|
LSE
|
14:39:55
|
656
|
2,462.00
|
LSE
|
14:40:15
|
831
|
2,462.00
|
LSE
|
14:40:15
|
858
|
2,462.00
|
LSE
|
14:40:15
|
917
|
2,462.00
|
LSE
|
14:40:15
|
187
|
2,461.00
|
LSE
|
14:40:24
|
1,846
|
2,460.00
|
LSE
|
14:40:24
|
421
|
2,461.00
|
LSE
|
14:40:25
|
493
|
2,461.00
|
LSE
|
14:40:25
|
858
|
2,461.00
|
LSE
|
14:40:25
|
160
|
2,461.00
|
LSE
|
14:41:15
|
211
|
2,461.00
|
LSE
|
14:41:15
|
300
|
2,461.00
|
LSE
|
14:41:15
|
357
|
2,461.00
|
LSE
|
14:41:15
|
838
|
2,461.00
|
LSE
|
14:41:15
|
1,110
|
2,459.00
|
LSE
|
14:41:28
|
156
|
2,460.00
|
LSE
|
14:42:32
|
858
|
2,460.00
|
LSE
|
14:42:32
|
44
|
2,458.00
|
LSE
|
14:43:13
|
240
|
2,458.00
|
LSE
|
14:43:13
|
614
|
2,458.00
|
LSE
|
14:43:13
|
858
|
2,458.00
|
LSE
|
14:43:13
|
159
|
2,458.00
|
LSE
|
14:43:14
|
858
|
2,458.00
|
LSE
|
14:43:14
|
300
|
2,459.00
|
LSE
|
14:44:23
|
407
|
2,459.00
|
LSE
|
14:44:23
|
544
|
2,459.00
|
LSE
|
14:44:23
|
830
|
2,459.00
|
LSE
|
14:44:23
|
297
|
2,460.00
|
LSE
|
14:44:42
|
473
|
2,460.00
|
LSE
|
14:44:42
|
52
|
2,458.00
|
LSE
|
14:44:44
|
479
|
2,458.00
|
LSE
|
14:44:44
|
1,146
|
2,458.00
|
LSE
|
14:44:44
|
433
|
2,458.00
|
LSE
|
14:45:24
|
656
|
2,458.00
|
LSE
|
14:45:24
|
4,345
|
2,459.00
|
LSE
|
14:45:50
|
26
|
2,461.00
|
LSE
|
14:46:24
|
100
|
2,461.00
|
LSE
|
14:46:24
|
321
|
2,461.00
|
LSE
|
14:46:24
|
334
|
2,461.00
|
LSE
|
14:46:24
|
514
|
2,461.00
|
LSE
|
14:46:24
|
77
|
2,461.00
|
LSE
|
14:46:43
|
100
|
2,461.00
|
LSE
|
14:46:43
|
100
|
2,461.00
|
LSE
|
14:46:43
|
272
|
2,461.00
|
LSE
|
14:46:43
|
858
|
2,461.00
|
LSE
|
14:46:43
|
80
|
2,460.00
|
LSE
|
14:47:30
|
91
|
2,461.00
|
LSE
|
14:47:45
|
213
|
2,461.00
|
LSE
|
14:47:45
|
550
|
2,461.00
|
LSE
|
14:47:45
|
768
|
2,461.00
|
LSE
|
14:47:45
|
45
|
2,461.00
|
LSE
|
14:48:07
|
72
|
2,461.00
|
LSE
|
14:48:07
|
713
|
2,461.00
|
LSE
|
14:48:07
|
858
|
2,461.00
|
LSE
|
14:48:07
|
1,110
|
2,460.00
|
LSE
|
14:48:21
|
78
|
2,461.00
|
LSE
|
14:48:32
|
235
|
2,461.00
|
LSE
|
14:48:32
|
283
|
2,461.00
|
LSE
|
14:48:32
|
71
|
2,461.00
|
LSE
|
14:49:38
|
858
|
2,461.00
|
LSE
|
14:49:38
|
1,110
|
2,459.00
|
LSE
|
14:50:05
|
100
|
2,459.00
|
LSE
|
14:50:42
|
117
|
2,459.00
|
LSE
|
14:50:42
|
76
|
2,459.00
|
LSE
|
14:50:57
|
82
|
2,459.00
|
LSE
|
14:50:57
|
858
|
2,459.00
|
LSE
|
14:50:57
|
100
|
2,459.00
|
LSE
|
14:51:37
|
129
|
2,459.00
|
LSE
|
14:51:37
|
858
|
2,459.00
|
LSE
|
14:51:37
|
426
|
2,458.00
|
LSE
|
14:52:12
|
71
|
2,459.00
|
LSE
|
14:52:40
|
279
|
2,459.00
|
LSE
|
14:52:40
|
284
|
2,459.00
|
LSE
|
14:52:40
|
500
|
2,459.00
|
LSE
|
14:52:40
|
858
|
2,459.00
|
LSE
|
14:52:40
|
90
|
2,459.00
|
LSE
|
14:53:09
|
100
|
2,459.00
|
LSE
|
14:53:14
|
100
|
2,459.00
|
LSE
|
14:53:16
|
858
|
2,459.00
|
LSE
|
14:53:16
|
260
|
2,458.00
|
LSE
|
14:53:34
|
850
|
2,458.00
|
LSE
|
14:53:34
|
100
|
2,459.00
|
LSE
|
14:54:37
|
324
|
2,459.00
|
LSE
|
14:54:37
|
685
|
2,459.00
|
LSE
|
14:54:37
|
622
|
2,459.00
|
LSE
|
14:54:55
|
77
|
2,459.00
|
LSE
|
14:55:04
|
80
|
2,459.00
|
LSE
|
14:55:04
|
858
|
2,459.00
|
LSE
|
14:55:04
|
148
|
2,460.00
|
LSE
|
14:55:48
|
327
|
2,460.00
|
LSE
|
14:55:48
|
810
|
2,460.00
|
LSE
|
14:55:48
|
590
|
2,459.00
|
LSE
|
14:55:59
|
374
|
2,460.00
|
LSE
|
14:56:42
|
639
|
2,460.00
|
LSE
|
14:56:42
|
1,016
|
2,460.00
|
LSE
|
14:57:11
|
100
|
2,460.00
|
LSE
|
14:57:12
|
100
|
2,460.00
|
LSE
|
14:57:44
|
32
|
2,461.00
|
LSE
|
14:57:53
|
164
|
2,461.00
|
LSE
|
14:57:53
|
165
|
2,461.00
|
LSE
|
14:57:53
|
184
|
2,460.00
|
LSE
|
14:57:53
|
309
|
2,461.00
|
LSE
|
14:57:53
|
388
|
2,461.00
|
LSE
|
14:57:53
|
446
|
2,461.00
|
LSE
|
14:57:53
|
697
|
2,461.00
|
LSE
|
14:57:53
|
829
|
2,461.00
|
LSE
|
14:57:53
|
858
|
2,460.00
|
LSE
|
14:57:53
|
167
|
2,460.00
|
LSE
|
14:57:56
|
862
|
2,460.00
|
LSE
|
14:57:56
|
41
|
2,460.00
|
LSE
|
14:58:24
|
300
|
2,460.00
|
LSE
|
14:58:24
|
858
|
2,460.00
|
LSE
|
14:58:24
|
232
|
2,459.00
|
LSE
|
14:58:27
|
243
|
2,459.00
|
LSE
|
14:58:27
|
82
|
2,460.00
|
LSE
|
14:59:00
|
84
|
2,460.00
|
LSE
|
14:59:00
|
858
|
2,460.00
|
LSE
|
14:59:00
|
146
|
2,459.00
|
LSE
|
14:59:29
|
194
|
2,458.00
|
LSE
|
14:59:29
|
281
|
2,458.00
|
LSE
|
14:59:29
|
489
|
2,459.00
|
LSE
|
14:59:29
|
318
|
2,459.00
|
LSE
|
14:59:56
|
100
|
2,460.00
|
LSE
|
15:00:16
|
120
|
2,460.00
|
LSE
|
15:00:16
|
168
|
2,460.00
|
LSE
|
15:00:16
|
100
|
2,460.00
|
LSE
|
15:00:18
|
270
|
2,460.00
|
LSE
|
15:00:18
|
313
|
2,460.00
|
LSE
|
15:00:18
|
100
|
2,460.00
|
LSE
|
15:00:20
|
322
|
2,460.00
|
LSE
|
15:00:20
|
858
|
2,460.00
|
LSE
|
15:00:20
|
322
|
2,460.00
|
LSE
|
15:00:37
|
696
|
2,460.00
|
LSE
|
15:00:37
|
80
|
2,459.00
|
LSE
|
15:01:07
|
190
|
2,459.00
|
LSE
|
15:01:07
|
858
|
2,459.00
|
LSE
|
15:01:07
|
1,110
|
2,458.00
|
LSE
|
15:01:43
|
1
|
2,457.00
|
LSE
|
15:02:01
|
100
|
2,457.00
|
LSE
|
15:02:03
|
500
|
2,457.00
|
LSE
|
15:02:03
|
858
|
2,457.00
|
LSE
|
15:02:03
|
160
|
2,457.00
|
LSE
|
15:02:35
|
859
|
2,457.00
|
LSE
|
15:02:35
|
266
|
2,457.00
|
LSE
|
15:02:58
|
839
|
2,457.00
|
LSE
|
15:02:58
|
100
|
2,457.00
|
LSE
|
15:03:37
|
318
|
2,457.00
|
LSE
|
15:03:37
|
839
|
2,457.00
|
LSE
|
15:03:37
|
80
|
2,457.00
|
LSE
|
15:04:05
|
90
|
2,457.00
|
LSE
|
15:04:05
|
858
|
2,457.00
|
LSE
|
15:04:05
|
100
|
2,457.00
|
LSE
|
15:05:00
|
100
|
2,457.00
|
LSE
|
15:05:00
|
319
|
2,457.00
|
LSE
|
15:05:00
|
749
|
2,457.00
|
LSE
|
15:05:00
|
855
|
2,457.00
|
LSE
|
15:05:00
|
100
|
2,458.00
|
LSE
|
15:05:26
|
300
|
2,458.00
|
LSE
|
15:05:26
|
858
|
2,458.00
|
LSE
|
15:05:26
|
100
|
2,458.00
|
LSE
|
15:05:27
|
300
|
2,458.00
|
LSE
|
15:05:27
|
858
|
2,458.00
|
LSE
|
15:05:27
|
301
|
2,458.00
|
LSE
|
15:05:29
|
858
|
2,458.00
|
LSE
|
15:05:29
|
80
|
2,458.00
|
LSE
|
15:06:07
|
317
|
2,458.00
|
LSE
|
15:06:07
|
752
|
2,458.00
|
LSE
|
15:06:07
|
14
|
2,458.00
|
LSE
|
15:06:37
|
301
|
2,458.00
|
LSE
|
15:06:37
|
539
|
2,458.00
|
LSE
|
15:06:37
|
154
|
2,458.00
|
LSE
|
15:07:01
|
1,141
|
2,458.00
|
LSE
|
15:07:01
|
1,145
|
2,458.00
|
LSE
|
15:07:19
|
366
|
2,458.00
|
LSE
|
15:07:25
|
656
|
2,458.00
|
LSE
|
15:07:25
|
1,110
|
2,457.00
|
LSE
|
15:08:09
|
415
|
2,457.00
|
LSE
|
15:08:26
|
175
|
2,457.00
|
LSE
|
15:08:27
|
885
|
2,457.00
|
LSE
|
15:08:27
|
100
|
2,457.00
|
LSE
|
15:08:29
|
300
|
2,457.00
|
LSE
|
15:08:29
|
767
|
2,457.00
|
LSE
|
15:08:30
|
284
|
2,457.00
|
LSE
|
15:08:33
|
177
|
2,458.00
|
LSE
|
15:09:11
|
200
|
2,457.00
|
LSE
|
15:09:11
|
838
|
2,458.00
|
LSE
|
15:09:11
|
100
|
2,458.00
|
LSE
|
15:09:23
|
858
|
2,458.00
|
LSE
|
15:09:23
|
64
|
2,459.00
|
LSE
|
15:10:07
|
306
|
2,459.00
|
LSE
|
15:10:07
|
805
|
2,459.00
|
LSE
|
15:10:07
|
100
|
2,458.00
|
LSE
|
15:10:14
|
305
|
2,458.00
|
LSE
|
15:10:14
|
4
|
2,458.00
|
LSE
|
15:10:29
|
100
|
2,458.00
|
LSE
|
15:10:29
|
82
|
2,459.00
|
LSE
|
15:10:38
|
109
|
2,459.00
|
LSE
|
15:10:38
|
858
|
2,459.00
|
LSE
|
15:10:38
|
35
|
2,459.00
|
LSE
|
15:11:15
|
100
|
2,459.00
|
LSE
|
15:11:15
|
329
|
2,459.00
|
LSE
|
15:11:15
|
858
|
2,459.00
|
LSE
|
15:11:15
|
216
|
2,459.00
|
LSE
|
15:11:59
|
799
|
2,459.00
|
LSE
|
15:11:59
|
176
|
2,460.00
|
LSE
|
15:12:36
|
671
|
2,460.00
|
LSE
|
15:12:36
|
1
|
2,459.00
|
LSE
|
15:13:00
|
794
|
2,459.00
|
LSE
|
15:13:00
|
61
|
2,460.00
|
LSE
|
15:13:15
|
160
|
2,460.00
|
LSE
|
15:13:15
|
357
|
2,460.00
|
LSE
|
15:13:15
|
506
|
2,460.00
|
LSE
|
15:13:15
|
10
|
2,460.00
|
LSE
|
15:13:50
|
95
|
2,460.00
|
LSE
|
15:13:50
|
98
|
2,460.00
|
LSE
|
15:13:50
|
187
|
2,460.00
|
LSE
|
15:13:50
|
218
|
2,460.00
|
LSE
|
15:13:50
|
416
|
2,460.00
|
LSE
|
15:13:50
|
186
|
2,460.00
|
LSE
|
15:14:18
|
581
|
2,460.00
|
LSE
|
15:14:18
|
2,037
|
2,460.00
|
LSE
|
15:14:18
|
4
|
2,460.00
|
LSE
|
15:15:03
|
149
|
2,460.00
|
LSE
|
15:15:03
|
858
|
2,460.00
|
LSE
|
15:15:03
|
80
|
2,460.00
|
LSE
|
15:15:37
|
164
|
2,460.00
|
LSE
|
15:15:37
|
858
|
2,460.00
|
LSE
|
15:15:37
|
404
|
2,459.00
|
LSE
|
15:15:46
|
4
|
2,459.00
|
LSE
|
15:16:23
|
432
|
2,459.00
|
LSE
|
15:16:39
|
387
|
2,460.00
|
LSE
|
15:16:44
|
389
|
2,460.00
|
LSE
|
15:16:44
|
680
|
2,460.00
|
LSE
|
15:16:44
|
100
|
2,459.00
|
LSE
|
15:17:08
|
149
|
2,459.00
|
LSE
|
15:17:08
|
313
|
2,459.00
|
LSE
|
15:17:08
|
497
|
2,459.00
|
LSE
|
15:17:08
|
2
|
2,459.00
|
LSE
|
15:17:39
|
208
|
2,459.00
|
LSE
|
15:17:44
|
383
|
2,459.00
|
LSE
|
15:17:44
|
418
|
2,459.00
|
LSE
|
15:17:44
|
527
|
2,459.00
|
LSE
|
15:17:44
|
252
|
2,459.00
|
LSE
|
15:18:33
|
169
|
2,460.00
|
LSE
|
15:18:54
|
372
|
2,460.00
|
LSE
|
15:18:54
|
412
|
2,460.00
|
LSE
|
15:18:54
|
594
|
2,460.00
|
LSE
|
15:18:54
|
100
|
2,460.00
|
LSE
|
15:19:07
|
314
|
2,460.00
|
LSE
|
15:19:07
|
324
|
2,460.00
|
LSE
|
15:19:07
|
317
|
2,459.00
|
LSE
|
15:20:01
|
858
|
2,459.00
|
LSE
|
15:20:01
|
310
|
2,459.00
|
LSE
|
15:20:03
|
512
|
2,459.00
|
LSE
|
15:20:36
|
902
|
2,459.00
|
LSE
|
15:20:36
|
375
|
2,459.00
|
LSE
|
15:21:43
|
321
|
2,459.00
|
LSE
|
15:21:49
|
32
|
2,460.00
|
LSE
|
15:22:01
|
256
|
2,460.00
|
LSE
|
15:22:01
|
296
|
2,460.00
|
LSE
|
15:22:01
|
324
|
2,460.00
|
LSE
|
15:22:01
|
388
|
2,460.00
|
LSE
|
15:22:01
|
606
|
2,460.00
|
LSE
|
15:22:01
|
1,110
|
2,458.00
|
LSE
|
15:22:15
|
198
|
2,459.00
|
LSE
|
15:22:44
|
299
|
2,459.00
|
LSE
|
15:22:44
|
415
|
2,459.00
|
LSE
|
15:22:44
|
444
|
2,459.00
|
LSE
|
15:22:44
|
1,073
|
2,459.00
|
LSE
|
15:22:44
|
153
|
2,460.00
|
LSE
|
15:23:01
|
336
|
2,460.00
|
LSE
|
15:23:01
|
1,073
|
2,460.00
|
LSE
|
15:23:01
|
287
|
2,460.00
|
LSE
|
15:23:50
|
346
|
2,460.00
|
LSE
|
15:23:50
|
384
|
2,460.00
|
LSE
|
15:23:50
|
631
|
2,459.00
|
LSE
|
15:24:11
|
100
|
2,459.00
|
LSE
|
15:24:22
|
152
|
2,460.00
|
LSE
|
15:24:52
|
315
|
2,460.00
|
LSE
|
15:24:52
|
423
|
2,460.00
|
LSE
|
15:24:52
|
484
|
2,460.00
|
LSE
|
15:24:52
|
72
|
2,461.00
|
LSE
|
15:25:49
|
100
|
2,461.00
|
LSE
|
15:25:49
|
100
|
2,461.00
|
LSE
|
15:25:49
|
431
|
2,461.00
|
LSE
|
15:25:49
|
811
|
2,461.00
|
LSE
|
15:25:49
|
992
|
2,461.00
|
LSE
|
15:25:49
|
1,073
|
2,461.00
|
LSE
|
15:25:49
|
1,073
|
2,461.00
|
LSE
|
15:25:49
|
91
|
2,461.00
|
LSE
|
15:26:06
|
925
|
2,461.00
|
LSE
|
15:26:06
|
713
|
2,460.00
|
LSE
|
15:26:10
|
46
|
2,460.00
|
LSE
|
15:26:49
|
72
|
2,460.00
|
LSE
|
15:26:51
|
100
|
2,460.00
|
LSE
|
15:26:51
|
202
|
2,460.00
|
LSE
|
15:26:51
|
324
|
2,460.00
|
LSE
|
15:26:51
|
387
|
2,460.00
|
LSE
|
15:26:51
|
72
|
2,460.00
|
LSE
|
15:26:52
|
100
|
2,460.00
|
LSE
|
15:26:52
|
111
|
2,460.00
|
LSE
|
15:26:52
|
410
|
2,460.00
|
LSE
|
15:26:52
|
512
|
2,460.00
|
LSE
|
15:26:52
|
54
|
2,460.00
|
LSE
|
15:27:37
|
100
|
2,460.00
|
LSE
|
15:27:37
|
178
|
2,460.00
|
LSE
|
15:27:37
|
791
|
2,460.00
|
LSE
|
15:27:37
|
151
|
2,461.00
|
LSE
|
15:28:10
|
538
|
2,460.00
|
LSE
|
15:28:10
|
1,017
|
2,461.00
|
LSE
|
15:28:10
|
80
|
2,460.00
|
LSE
|
15:29:06
|
325
|
2,460.00
|
LSE
|
15:29:06
|
367
|
2,460.00
|
LSE
|
15:29:06
|
380
|
2,460.00
|
LSE
|
15:29:06
|
100
|
2,460.00
|
LSE
|
15:29:47
|
270
|
2,460.00
|
LSE
|
15:29:47
|
355
|
2,460.00
|
LSE
|
15:29:47
|
100
|
2,461.00
|
LSE
|
15:30:07
|
72
|
2,461.00
|
LSE
|
15:30:09
|
328
|
2,461.00
|
LSE
|
15:30:09
|
324
|
2,461.00
|
LSE
|
15:30:21
|
72
|
2,461.00
|
LSE
|
15:30:36
|
300
|
2,461.00
|
LSE
|
15:30:36
|
840
|
2,461.00
|
LSE
|
15:30:36
|
8
|
2,461.00
|
LSE
|
15:31:00
|
308
|
2,461.00
|
LSE
|
15:31:00
|
72
|
2,461.00
|
LSE
|
15:31:09
|
301
|
2,461.00
|
LSE
|
15:31:09
|
1,028
|
2,461.00
|
LSE
|
15:31:28
|
132
|
2,461.00
|
LSE
|
15:32:03
|
273
|
2,461.00
|
LSE
|
15:32:03
|
1,062
|
2,461.00
|
LSE
|
15:32:03
|
315
|
2,461.00
|
LSE
|
15:32:38
|
879
|
2,461.00
|
LSE
|
15:32:38
|
327
|
2,461.00
|
LSE
|
15:33:07
|
3
|
2,461.00
|
LSE
|
15:33:14
|
366
|
2,461.00
|
LSE
|
15:33:14
|
652
|
2,461.00
|
LSE
|
15:33:14
|
308
|
2,461.00
|
LSE
|
15:33:39
|
368
|
2,461.00
|
LSE
|
15:33:39
|
325
|
2,461.00
|
LSE
|
15:33:59
|
688
|
2,461.00
|
LSE
|
15:33:59
|
1,011
|
2,461.00
|
LSE
|
15:34:19
|
269
|
2,461.00
|
LSE
|
15:34:39
|
357
|
2,461.00
|
LSE
|
15:34:39
|
430
|
2,461.00
|
LSE
|
15:34:39
|
305
|
2,462.00
|
LSE
|
15:35:07
|
374
|
2,462.00
|
LSE
|
15:35:07
|
649
|
2,461.00
|
LSE
|
15:35:07
|
659
|
2,462.00
|
LSE
|
15:35:07
|
814
|
2,462.00
|
LSE
|
15:35:07
|
1,011
|
2,462.00
|
LSE
|
15:35:48
|
41
|
2,462.00
|
LSE
|
15:36:11
|
689
|
2,462.00
|
LSE
|
15:36:11
|
850
|
2,462.00
|
LSE
|
15:36:11
|
100
|
2,462.00
|
LSE
|
15:36:38
|
184
|
2,462.00
|
LSE
|
15:36:38
|
273
|
2,462.00
|
LSE
|
15:36:38
|
316
|
2,462.00
|
LSE
|
15:36:38
|
682
|
2,463.00
|
LSE
|
15:36:45
|
100
|
2,463.00
|
LSE
|
15:36:51
|
200
|
2,463.00
|
LSE
|
15:36:51
|
100
|
2,464.00
|
LSE
|
15:37:11
|
324
|
2,464.00
|
LSE
|
15:37:11
|
858
|
2,464.00
|
LSE
|
15:37:11
|
1,110
|
2,463.00
|
LSE
|
15:37:20
|
100
|
2,463.00
|
LSE
|
15:37:53
|
69
|
2,464.00
|
LSE
|
15:38:12
|
164
|
2,464.00
|
LSE
|
15:38:12
|
313
|
2,464.00
|
LSE
|
15:38:12
|
427
|
2,464.00
|
LSE
|
15:38:12
|
504
|
2,464.00
|
LSE
|
15:38:12
|
1,110
|
2,463.00
|
LSE
|
15:38:21
|
310
|
2,463.00
|
LSE
|
15:39:11
|
307
|
2,464.00
|
LSE
|
15:39:19
|
358
|
2,464.00
|
LSE
|
15:39:19
|
367
|
2,464.00
|
LSE
|
15:39:19
|
100
|
2,463.00
|
LSE
|
15:39:38
|
221
|
2,464.00
|
LSE
|
15:39:41
|
919
|
2,464.00
|
LSE
|
15:39:41
|
154
|
2,464.00
|
LSE
|
15:40:07
|
341
|
2,464.00
|
LSE
|
15:40:07
|
719
|
2,464.00
|
LSE
|
15:40:07
|
1,023
|
2,464.00
|
LSE
|
15:40:36
|
100
|
2,464.00
|
LSE
|
15:40:50
|
334
|
2,464.00
|
LSE
|
15:40:50
|
305
|
2,464.00
|
LSE
|
15:40:56
|
74
|
2,464.00
|
LSE
|
15:41:14
|
100
|
2,464.00
|
LSE
|
15:41:14
|
324
|
2,464.00
|
LSE
|
15:41:14
|
530
|
2,464.00
|
LSE
|
15:41:14
|
523
|
2,463.00
|
LSE
|
15:41:36
|
327
|
2,463.00
|
LSE
|
15:42:10
|
711
|
2,463.00
|
LSE
|
15:42:10
|
72
|
2,463.00
|
LSE
|
15:42:36
|
1,055
|
2,463.00
|
LSE
|
15:42:36
|
97
|
2,463.00
|
LSE
|
15:43:07
|
1,073
|
2,463.00
|
LSE
|
15:43:07
|
215
|
2,463.00
|
LSE
|
15:43:44
|
308
|
2,463.00
|
LSE
|
15:43:44
|
488
|
2,463.00
|
LSE
|
15:43:44
|
100
|
2,463.00
|
LSE
|
15:44:18
|
284
|
2,463.00
|
LSE
|
15:44:18
|
649
|
2,463.00
|
LSE
|
15:44:18
|
100
|
2,463.00
|
LSE
|
15:44:47
|
327
|
2,463.00
|
LSE
|
15:44:47
|
592
|
2,463.00
|
LSE
|
15:44:47
|
100
|
2,463.00
|
LSE
|
15:45:26
|
317
|
2,463.00
|
LSE
|
15:45:26
|
617
|
2,463.00
|
LSE
|
15:45:26
|
587
|
2,462.00
|
LSE
|
15:45:43
|
74
|
2,463.00
|
LSE
|
15:45:55
|
324
|
2,463.00
|
LSE
|
15:45:55
|
396
|
2,463.00
|
LSE
|
15:45:55
|
411
|
2,463.00
|
LSE
|
15:45:55
|
450
|
2,463.00
|
LSE
|
15:45:55
|
19
|
2,462.00
|
LSE
|
15:46:25
|
1,011
|
2,462.00
|
LSE
|
15:46:25
|
609
|
2,462.00
|
LSE
|
15:46:27
|
915
|
2,461.00
|
LSE
|
15:46:51
|
203
|
2,461.00
|
LSE
|
15:46:56
|
312
|
2,461.00
|
LSE
|
15:46:56
|
317
|
2,461.00
|
LSE
|
15:46:56
|
410
|
2,461.00
|
LSE
|
15:46:56
|
656
|
2,461.00
|
LSE
|
15:46:56
|
1,073
|
2,461.00
|
LSE
|
15:46:56
|
1,073
|
2,461.00
|
LSE
|
15:46:56
|
264
|
2,461.00
|
LSE
|
15:47:09
|
286
|
2,462.00
|
LSE
|
15:48:13
|
1,073
|
2,462.00
|
LSE
|
15:48:13
|
1,020
|
2,462.00
|
LSE
|
15:48:49
|
166
|
2,462.00
|
LSE
|
15:49:49
|
308
|
2,462.00
|
LSE
|
15:49:49
|
442
|
2,462.00
|
LSE
|
15:49:49
|
656
|
2,462.00
|
LSE
|
15:49:49
|
1,073
|
2,462.00
|
LSE
|
15:49:49
|
1,035
|
2,462.00
|
LSE
|
15:50:20
|
235
|
2,462.00
|
LSE
|
15:50:45
|
401
|
2,462.00
|
LSE
|
15:50:45
|
410
|
2,462.00
|
LSE
|
15:50:45
|
469
|
2,461.00
|
LSE
|
15:50:54
|
641
|
2,461.00
|
LSE
|
15:50:54
|
416
|
2,462.00
|
LSE
|
15:51:49
|
809
|
2,462.00
|
LSE
|
15:51:49
|
1,017
|
2,462.00
|
LSE
|
15:51:49
|
184
|
2,462.00
|
LSE
|
15:52:07
|
656
|
2,462.00
|
LSE
|
15:52:07
|
108
|
2,462.00
|
LSE
|
15:52:14
|
132
|
2,462.00
|
LSE
|
15:52:14
|
260
|
2,462.00
|
LSE
|
15:52:14
|
375
|
2,462.00
|
LSE
|
15:52:14
|
150
|
2,463.00
|
LSE
|
15:52:50
|
450
|
2,463.00
|
LSE
|
15:52:50
|
511
|
2,463.00
|
LSE
|
15:52:50
|
1,073
|
2,463.00
|
LSE
|
15:52:50
|
227
|
2,463.00
|
LSE
|
15:53:28
|
301
|
2,463.00
|
LSE
|
15:53:28
|
500
|
2,463.00
|
LSE
|
15:53:28
|
393
|
2,463.00
|
LSE
|
15:53:53
|
628
|
2,463.00
|
LSE
|
15:53:53
|
88
|
2,463.00
|
LSE
|
15:54:21
|
445
|
2,463.00
|
LSE
|
15:54:21
|
666
|
2,463.00
|
LSE
|
15:54:21
|
21
|
2,462.00
|
LSE
|
15:54:39
|
186
|
2,462.00
|
LSE
|
15:54:39
|
329
|
2,462.00
|
LSE
|
15:54:39
|
500
|
2,462.00
|
LSE
|
15:54:39
|
1,125
|
2,461.00
|
LSE
|
15:55:55
|
1,535
|
2,461.00
|
LSE
|
15:55:55
|
151
|
2,462.00
|
LSE
|
15:55:56
|
195
|
2,462.00
|
LSE
|
15:55:56
|
324
|
2,462.00
|
LSE
|
15:55:56
|
1,073
|
2,462.00
|
LSE
|
15:55:56
|
601
|
2,461.00
|
LSE
|
15:56:09
|
349
|
2,462.00
|
LSE
|
15:56:19
|
816
|
2,462.00
|
LSE
|
15:56:19
|
600
|
2,461.00
|
LSE
|
15:56:34
|
328
|
2,461.00
|
LSE
|
15:57:54
|
393
|
2,461.00
|
LSE
|
15:57:54
|
1,073
|
2,461.00
|
LSE
|
15:57:54
|
325
|
2,461.00
|
LSE
|
15:57:58
|
402
|
2,461.00
|
LSE
|
15:57:58
|
1,073
|
2,461.00
|
LSE
|
15:57:58
|
324
|
2,461.00
|
LSE
|
15:58:15
|
692
|
2,461.00
|
LSE
|
15:58:15
|
1,110
|
2,460.00
|
LSE
|
15:58:23
|
28
|
2,460.00
|
LSE
|
15:59:30
|
103
|
2,460.00
|
LSE
|
15:59:30
|
103
|
2,460.00
|
LSE
|
15:59:30
|
103
|
2,460.00
|
LSE
|
15:59:30
|
103
|
2,460.00
|
LSE
|
15:59:30
|
103
|
2,460.00
|
LSE
|
15:59:30
|
103
|
2,460.00
|
LSE
|
15:59:30
|
103
|
2,460.00
|
LSE
|
15:59:30
|
103
|
2,460.00
|
LSE
|
15:59:30
|
103
|
2,460.00
|
LSE
|
15:59:30
|
317
|
2,460.00
|
LSE
|
15:59:30
|
397
|
2,460.00
|
LSE
|
15:59:30
|
397
|
2,460.00
|
LSE
|
15:59:30
|
397
|
2,460.00
|
LSE
|
15:59:30
|
397
|
2,460.00
|
LSE
|
15:59:30
|
397
|
2,460.00
|
LSE
|
15:59:30
|
397
|
2,460.00
|
LSE
|
15:59:30
|
397
|
2,460.00
|
LSE
|
15:59:30
|
397
|
2,460.00
|
LSE
|
15:59:30
|
406
|
2,460.00
|
LSE
|
15:59:30
|
1,073
|
2,460.00
|
LSE
|
15:59:30
|
1,073
|
2,460.00
|
LSE
|
16:01:00
|
322
|
2,460.00
|
LSE
|
16:01:07
|
388
|
2,460.00
|
LSE
|
16:01:07
|
893
|
2,460.00
|
LSE
|
16:01:07
|
321
|
2,460.00
|
LSE
|
16:02:38
|
635
|
2,460.00
|
LSE
|
16:02:38
|
1,073
|
2,460.00
|
LSE
|
16:02:38
|
1,502
|
2,460.00
|
LSE
|
16:02:38
|
323
|
2,460.00
|
LSE
|
16:02:39
|
351
|
2,461.00
|
LSE
|
16:03:45
|
435
|
2,461.00
|
LSE
|
16:03:45
|
1,343
|
2,461.00
|
LSE
|
16:03:45
|
250
|
2,461.00
|
LSE
|
16:03:46
|
325
|
2,461.00
|
LSE
|
16:03:46
|
439
|
2,461.00
|
LSE
|
16:03:46
|
1,343
|
2,461.00
|
LSE
|
16:03:46
|
250
|
2,461.00
|
LSE
|
16:03:48
|
340
|
2,461.00
|
LSE
|
16:03:48
|
1,343
|
2,461.00
|
LSE
|
16:03:48
|
250
|
2,461.00
|
LSE
|
16:03:49
|
1,302
|
2,461.00
|
LSE
|
16:03:49
|
34
|
2,461.00
|
LSE
|
16:04:14
|
329
|
2,461.00
|
LSE
|
16:04:14
|
653
|
2,461.00
|
LSE
|
16:04:14
|
77
|
2,461.00
|
LSE
|
16:04:37
|
277
|
2,461.00
|
LSE
|
16:04:37
|
323
|
2,461.00
|
LSE
|
16:04:37
|
335
|
2,461.00
|
LSE
|
16:04:37
|
347
|
2,461.00
|
LSE
|
16:04:40
|
385
|
2,461.00
|
LSE
|
16:04:40
|
561
|
2,461.00
|
LSE
|
16:04:53
|
123
|
2,461.00
|
LSE
|
16:05:03
|
397
|
2,461.00
|
LSE
|
16:05:03
|
207
|
2,461.00
|
LSE
|
16:05:10
|
314
|
2,461.00
|
LSE
|
16:05:10
|
569
|
2,461.00
|
LSE
|
16:05:18
|
542
|
2,461.00
|
LSE
|
16:05:26
|
232
|
2,461.00
|
LSE
|
16:05:34
|
310
|
2,461.00
|
LSE
|
16:05:34
|
267
|
2,461.00
|
LSE
|
16:05:40
|
302
|
2,461.00
|
LSE
|
16:05:40
|
528
|
2,461.00
|
LSE
|
16:05:48
|
72
|
2,461.00
|
LSE
|
16:05:56
|
332
|
2,461.00
|
LSE
|
16:05:56
|
324
|
2,461.00
|
LSE
|
16:06:03
|
72
|
2,461.00
|
LSE
|
16:06:08
|
95
|
2,461.00
|
LSE
|
16:06:08
|
349
|
2,461.00
|
LSE
|
16:06:08
|
540
|
2,461.00
|
LSE
|
16:06:24
|
344
|
2,461.00
|
LSE
|
16:06:37
|
12
|
2,461.00
|
LSE
|
16:06:48
|
324
|
2,461.00
|
LSE
|
16:06:48
|
43
|
2,460.00
|
LSE
|
16:06:49
|
75
|
2,460.00
|
LSE
|
16:06:49
|
72
|
2,460.00
|
LSE
|
16:07:06
|
190
|
2,460.00
|
LSE
|
16:07:06
|
321
|
2,460.00
|
LSE
|
16:07:06
|
380
|
2,460.00
|
LSE
|
16:07:06
|
848
|
2,460.00
|
LSE
|
16:07:06
|
604
|
2,459.00
|
LSE
|
16:07:08
|
2,505
|
2,459.00
|
LSE
|
16:07:52
|
100
|
2,460.00
|
LSE
|
16:08:08
|
100
|
2,460.00
|
LSE
|
16:08:08
|
373
|
2,460.00
|
LSE
|
16:08:08
|
428
|
2,460.00
|
LSE
|
16:08:08
|
100
|
2,460.00
|
LSE
|
16:08:09
|
405
|
2,460.00
|
LSE
|
16:08:31
|
1,343
|
2,460.00
|
LSE
|
16:08:31
|
326
|
2,460.00
|
LSE
|
16:08:34
|
1,343
|
2,460.00
|
LSE
|
16:08:34
|
336
|
2,460.00
|
LSE
|
16:08:36
|
540
|
2,460.00
|
LSE
|
16:08:36
|
221
|
2,460.00
|
LSE
|
16:08:51
|
345
|
2,460.00
|
LSE
|
16:08:51
|
529
|
2,460.00
|
LSE
|
16:09:00
|
201
|
2,460.00
|
LSE
|
16:09:10
|
329
|
2,460.00
|
LSE
|
16:09:10
|
219
|
2,460.00
|
LSE
|
16:09:22
|
353
|
2,460.00
|
LSE
|
16:09:22
|
562
|
2,460.00
|
LSE
|
16:09:33
|
1,087
|
2,460.00
|
LSE
|
16:09:55
|
109
|
2,460.00
|
LSE
|
16:10:06
|
447
|
2,460.00
|
LSE
|
16:10:06
|
555
|
2,460.00
|
LSE
|
16:10:15
|
604
|
2,459.00
|
LSE
|
16:10:25
|
332
|
2,460.00
|
LSE
|
16:11:08
|
1,343
|
2,460.00
|
LSE
|
16:11:08
|
36
|
2,460.00
|
LSE
|
16:11:11
|
1,343
|
2,460.00
|
LSE
|
16:11:11
|
100
|
2,460.00
|
LSE
|
16:13:41
|
338
|
2,460.00
|
LSE
|
16:13:41
|
408
|
2,460.00
|
LSE
|
16:13:41
|
1,343
|
2,460.00
|
LSE
|
16:13:41
|
100
|
2,460.00
|
LSE
|
16:13:42
|
352
|
2,460.00
|
LSE
|
16:13:42
|
383
|
2,460.00
|
LSE
|
16:13:42
|
1,343
|
2,460.00
|
LSE
|
16:13:42
|
100
|
2,460.00
|
LSE
|
16:13:47
|
348
|
2,460.00
|
LSE
|
16:13:47
|
430
|
2,460.00
|
LSE
|
16:13:47
|
1,343
|
2,460.00
|
LSE
|
16:13:47
|
72
|
2,460.00
|
LSE
|
16:13:48
|
399
|
2,460.00
|
LSE
|
16:13:48
|
1,293
|
2,460.00
|
LSE
|
16:13:48
|
12
|
2,460.00
|
LSE
|
16:14:00
|
100
|
2,460.00
|
LSE
|
16:14:00
|
439
|
2,460.00
|
LSE
|
16:14:00
|
561
|
2,460.00
|
LSE
|
16:14:16
|
72
|
2,460.00
|
LSE
|
16:14:24
|
100
|
2,460.00
|
LSE
|
16:14:24
|
370
|
2,460.00
|
LSE
|
16:14:24
|
505
|
2,460.00
|
LSE
|
16:14:32
|
732
|
2,460.00
|
LSE
|
16:14:46
|
527
|
2,460.00
|
LSE
|
16:14:56
|
84
|
2,460.00
|
LSE
|
16:15:04
|
321
|
2,460.00
|
LSE
|
16:15:04
|
598
|
2,460.00
|
LSE
|
16:15:08
|
517
|
2,460.00
|
LSE
|
16:15:14
|
228
|
2,460.00
|
LSE
|
16:15:22
|
384
|
2,460.00
|
LSE
|
16:15:22
|
232
|
2,460.00
|
LSE
|
16:15:28
|
322
|
2,460.00
|
LSE
|
16:15:28
|
164
|
2,460.00
|
LSE
|
16:15:36
|
323
|
2,460.00
|
LSE
|
16:15:36
|
351
|
2,460.00
|
LSE
|
16:15:38
|
325
|
2,460.00
|
LSE
|
16:15:43
|
340
|
2,460.00
|
LSE
|
16:15:47
|
329
|
2,460.00
|
LSE
|
16:15:59
|
407
|
2,460.00
|
LSE
|
16:15:59
|
323
|
2,460.00
|
LSE
|
16:16:04
|
347
|
2,460.00
|
LSE
|
16:16:06
|
335
|
2,460.00
|
LSE
|
16:16:15
|
604
|
2,459.00
|
LSE
|
16:16:15
|
250
|
2,460.00
|
LSE
|
16:16:46
|
340
|
2,460.00
|
LSE
|
16:16:46
|
363
|
2,460.00
|
LSE
|
16:16:46
|
411
|
2,460.00
|
LSE
|
16:16:46
|
427
|
2,460.00
|
LSE
|
16:16:46
|
452
|
2,460.00
|
LSE
|
16:16:46
|
1,343
|
2,460.00
|
LSE
|
16:16:46
|
2
|
2,459.00
|
LSE
|
16:17:50
|
2
|
2,459.00
|
LSE
|
16:17:50
|
4
|
2,459.00
|
LSE
|
16:17:50
|
42
|
2,459.00
|
LSE
|
16:17:50
|
270
|
2,459.00
|
LSE
|
16:17:50
|
349
|
2,459.00
|
LSE
|
16:17:50
|
370
|
2,459.00
|
LSE
|
16:17:50
|
876
|
2,459.00
|
LSE
|
16:17:50
|
1,343
|
2,459.00
|
LSE
|
16:17:50
|
3,268
|
2,459.00
|
LSE
|
16:17:50
|
32
|
2,460.00
|
LSE
|
16:19:16
|
37
|
2,460.00
|
LSE
|
16:19:16
|
72
|
2,460.00
|
LSE
|
16:19:16
|
244
|
2,460.00
|
LSE
|
16:19:16
|
312
|
2,460.00
|
LSE
|
16:19:16
|
324
|
2,460.00
|
LSE
|
16:19:16
|
334
|
2,460.00
|
LSE
|
16:19:16
|
350
|
2,460.00
|
LSE
|
16:19:16
|
411
|
2,460.00
|
LSE
|
16:19:16
|
440
|
2,460.00
|
LSE
|
16:19:16
|
532
|
2,460.00
|
LSE
|
16:19:16
|
585
|
2,460.00
|
LSE
|
16:19:16
|
604
|
2,459.00
|
LSE
|
16:19:16
|
625
|
2,460.00
|
LSE
|
16:19:16
|
1,343
|
2,460.00
|
LSE
|
16:19:16
|
2,079
|
2,460.00
|
LSE
|
16:19:16
|
48
|
2,460.00
|
LSE
|
16:21:41
|
57
|
2,460.00
|
LSE
|
16:21:41
|
58
|
2,460.00
|
LSE
|
16:21:41
|
72
|
2,460.00
|
LSE
|
16:21:41
|
348
|
2,460.00
|
LSE
|
16:21:41
|
411
|
2,460.00
|
LSE
|
16:21:41
|
446
|
2,460.00
|
LSE
|
16:21:41
|
532
|
2,460.00
|
LSE
|
16:21:41
|
604
|
2,459.00
|
LSE
|
16:21:41
|
609
|
2,460.00
|
LSE
|
16:21:41
|
636
|
2,460.00
|
LSE
|
16:21:41
|
702
|
2,460.00
|
LSE
|
16:21:41
|
723
|
2,460.00
|
LSE
|
16:21:41
|
1,343
|
2,460.00
|
LSE
|
16:21:41
|
1,780
|
2,460.00
|
LSE
|
16:21:41
|
2,505
|
2,460.00
|
LSE
|
16:21:41
|
2,799
|
2,460.00
|
LSE
|
16:21:41
|
65
|
2,459.00
|
LSE
|
16:21:45
|
72
|
2,459.00
|
LSE
|
16:22:16
|
95
|
2,459.00
|
LSE
|
16:22:16
|
117
|
2,459.00
|
LSE
|
16:22:16
|
143
|
2,459.00
|
LSE
|
16:22:16
|
160
|
2,459.00
|
LSE
|
16:22:16
|
324
|
2,459.00
|
LSE
|
16:22:16
|
1,343
|
2,459.00
|
LSE
|
16:22:16
|
1,768
|
2,459.00
|
LSE
|
16:22:16
|
595
|
2,459.00
|
LSE
|
16:22:56
|
69
|
2,459.00
|
LSE
|
16:22:59
|
97
|
2,459.00
|
LSE
|
16:22:59
|
145
|
2,459.00
|
LSE
|
16:22:59
|
381
|
2,459.00
|
LSE
|
16:23:30
|
16
|
2,458.00
|
LSE
|
16:25:14
|
101
|
2,459.00
|
LSE
|
16:25:14
|
331
|
2,459.00
|
LSE
|
16:25:14
|
532
|
2,459.00
|
LSE
|
16:25:14
|
588
|
2,458.00
|
LSE
|
16:25:14
|
781
|
2,459.00
|
LSE
|
16:25:14
|
1,343
|
2,459.00
|
LSE
|
16:25:14
|
1,343
|
2,459.00
|
LSE
|
16:25:14
|
2,372
|
2,459.00
|
LSE
|
16:25:14
|
34
|
2,459.00
|
LSE
|
16:25:31
|
205
|
2,459.00
|
LSE
|
16:25:31
|
569
|
2,459.00
|
LSE
|
16:25:31
|
436
|
2,459.00
|
LSE
|
16:25:41
|
165
|
2,459.00
|
LSE
|
16:25:44
|
169
|
2,459.00
|
LSE
|
16:25:44
|
163
|
2,459.00
|
LSE
|
16:25:54
|
350
|
2,459.00
|
LSE
|
16:25:57
|
561
|
2,459.00
|
LSE
|
16:26:16
|
1,245
|
2,459.00
|
LSE
|
16:26:16
|
604
|
2,458.00
|
LSE
|
16:26:21
|
2,025
|
2,458.00
|
LSE
|
16:27:03
|
26
|
2,458.00
|
LSE
|
16:27:04
|
583
|
2,458.00
|
LSE
|
16:27:04
|
1,343
|
2,458.00
|
LSE
|
16:27:04
|
1
|
2,457.00
|
LSE
|
16:27:30
|
2,252
|
2,457.00
|
LSE
|
16:27:30
|
708
|
2,456.00
|
LSE
|
16:28:02
|
1,367
|
2,456.00
|
LSE
|
16:28:02
|
44
|
2,457.00
|
LSE
|
16:28:03
|
250
|
2,457.00
|
LSE
|
16:28:03
|
320
|
2,457.00
|
LSE
|
16:28:03
|
404
|
2,457.00
|
LSE
|
16:28:03
|
598
|
2,457.00
|
LSE
|
16:28:03
|
1,772
|
2,456.00
|
LSE
|
16:28:25
|
40
|
2,457.00
|
LSE
|
16:29:01
|
159
|
2,457.00
|
LSE
|
16:29:01
|
169
|
2,457.00
|
LSE
|
16:29:01
|
324
|
2,457.00
|
LSE
|
16:29:01
|
410
|
2,457.00
|
LSE
|
16:29:01
|
672
|
2,457.00
|
LSE
|
16:29:01
|
335
|
2,456.00
|
LSE
|
16:29:20
|
401
|
2,456.00
|
LSE
|
16:29:20
|
826
|
2,456.00
|
LSE
|
16:29:20
|
88
|
2,456.00
|
LSE
|
16:29:23
|
104
|
2,456.00
|
LSE
|
16:29:23
|
226
|
2,456.00
|
LSE
|
16:29:23
|
1
|
2,455.00
|
LSE
|
16:29:56
|
1
|
2,455.00
|
LSE
|
16:29:56
|
3,453
|
2,455.00
|
LSE
|
16:29:56
|
British American Tobacco (PK) (USOTC:BTAFF)
Historical Stock Chart
From Apr 2024 to May 2024
British American Tobacco (PK) (USOTC:BTAFF)
Historical Stock Chart
From May 2023 to May 2024