British American Tobacco p.l.c.
02 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: |
01 May 2024 |
Number of ordinary shares of 25 pence each purchased: |
407,796 |
Highest price paid per share (pence): |
2358.00p |
Lowest price paid per share (pence): |
2334.00p |
Volume weighted average price paid per share (pence): |
2350.0450p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,228,828,111 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 01 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 |
01/05/2024 |
407,796 |
2,352.1604 |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
01/05/2024 |
0 |
0.0000 |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
01/05/2024 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
202 |
2,335.00 |
LSE |
08:22:25 |
123 |
2,334.00 |
LSE |
08:24:52 |
338 |
2,334.00 |
LSE |
08:24:52 |
905 |
2,334.00 |
LSE |
08:24:52 |
1,293 |
2,334.00 |
LSE |
08:24:52 |
241 |
2,334.00 |
LSE |
08:25:42 |
376 |
2,337.00 |
LSE |
08:26:35 |
154 |
2,340.00 |
LSE |
08:29:58 |
378 |
2,340.00 |
LSE |
08:29:58 |
159 |
2,340.00 |
LSE |
08:30:01 |
230 |
2,340.00 |
LSE |
08:30:01 |
256 |
2,340.00 |
LSE |
08:30:01 |
214 |
2,340.00 |
LSE |
08:31:35 |
214 |
2,340.00 |
LSE |
08:31:35 |
236 |
2,340.00 |
LSE |
08:31:35 |
5 |
2,340.00 |
LSE |
08:33:51 |
3,728 |
2,346.00 |
LSE |
08:48:58 |
181 |
2,346.00 |
LSE |
08:52:54 |
3,563 |
2,346.00 |
LSE |
08:52:54 |
523 |
2,347.00 |
LSE |
08:56:39 |
108 |
2,347.00 |
LSE |
09:01:06 |
1,113 |
2,347.00 |
LSE |
09:01:06 |
3,003 |
2,347.00 |
LSE |
09:01:06 |
514 |
2,348.00 |
LSE |
09:02:19 |
55 |
2,347.00 |
LSE |
09:03:37 |
220 |
2,347.00 |
LSE |
09:03:37 |
327 |
2,347.00 |
LSE |
09:03:37 |
227 |
2,347.00 |
LSE |
09:07:42 |
237 |
2,347.00 |
LSE |
09:08:21 |
137 |
2,349.00 |
LSE |
09:13:06 |
226 |
2,349.00 |
LSE |
09:13:06 |
271 |
2,349.00 |
LSE |
09:13:06 |
300 |
2,349.00 |
LSE |
09:13:06 |
236 |
2,352.00 |
LSE |
09:16:27 |
251 |
2,352.00 |
LSE |
09:16:27 |
300 |
2,352.00 |
LSE |
09:16:27 |
99 |
2,352.00 |
LSE |
09:16:28 |
229 |
2,352.00 |
LSE |
09:16:28 |
233 |
2,352.00 |
LSE |
09:16:31 |
468 |
2,352.00 |
LSE |
09:16:31 |
4,631 |
2,352.00 |
LSE |
09:17:24 |
155 |
2,349.00 |
LSE |
09:27:47 |
234 |
2,349.00 |
LSE |
09:27:47 |
238 |
2,349.00 |
LSE |
09:27:47 |
300 |
2,349.00 |
LSE |
09:27:47 |
130 |
2,348.00 |
LSE |
09:28:07 |
208 |
2,346.00 |
LSE |
09:28:42 |
414 |
2,346.00 |
LSE |
09:28:42 |
279 |
2,345.00 |
LSE |
09:28:43 |
356 |
2,346.00 |
LSE |
09:30:43 |
149 |
2,346.00 |
LSE |
09:31:02 |
461 |
2,346.00 |
LSE |
09:31:14 |
103 |
2,346.00 |
LSE |
09:31:43 |
364 |
2,346.00 |
LSE |
09:31:43 |
823 |
2,346.00 |
LSE |
09:34:48 |
1,391 |
2,346.00 |
LSE |
09:34:48 |
72 |
2,345.00 |
LSE |
09:36:56 |
91 |
2,345.00 |
LSE |
09:36:56 |
114 |
2,345.00 |
LSE |
09:36:56 |
221 |
2,345.00 |
LSE |
09:36:56 |
273 |
2,345.00 |
LSE |
09:36:56 |
300 |
2,345.00 |
LSE |
09:36:56 |
92 |
2,344.00 |
LSE |
09:37:00 |
491 |
2,344.00 |
LSE |
09:37:00 |
239 |
2,346.00 |
LSE |
09:40:17 |
250 |
2,346.00 |
LSE |
09:40:17 |
288 |
2,346.00 |
LSE |
09:40:17 |
381 |
2,346.00 |
LSE |
09:40:17 |
907 |
2,346.00 |
LSE |
09:42:35 |
1,241 |
2,346.00 |
LSE |
09:42:35 |
448 |
2,344.00 |
LSE |
09:44:12 |
424 |
2,343.00 |
LSE |
09:45:27 |
228 |
2,343.00 |
LSE |
09:48:34 |
250 |
2,343.00 |
LSE |
09:48:34 |
584 |
2,343.00 |
LSE |
09:48:34 |
87 |
2,343.00 |
LSE |
09:48:43 |
137 |
2,343.00 |
LSE |
09:48:43 |
169 |
2,343.00 |
LSE |
09:48:43 |
260 |
2,343.00 |
LSE |
09:48:43 |
281 |
2,343.00 |
LSE |
09:48:43 |
65 |
2,343.00 |
LSE |
09:50:41 |
148 |
2,343.00 |
LSE |
09:50:41 |
237 |
2,343.00 |
LSE |
09:50:41 |
277 |
2,343.00 |
LSE |
09:50:41 |
300 |
2,343.00 |
LSE |
09:50:41 |
86 |
2,342.00 |
LSE |
09:51:24 |
51 |
2,342.00 |
LSE |
09:51:39 |
6 |
2,342.00 |
LSE |
09:52:05 |
1 |
2,342.00 |
LSE |
09:52:43 |
780 |
2,342.00 |
LSE |
09:53:05 |
237 |
2,342.00 |
LSE |
10:02:28 |
281 |
2,342.00 |
LSE |
10:02:28 |
500 |
2,342.00 |
LSE |
10:02:28 |
994 |
2,342.00 |
LSE |
10:02:28 |
1,681 |
2,342.00 |
LSE |
10:02:28 |
2,591 |
2,342.00 |
LSE |
10:02:28 |
219 |
2,341.00 |
LSE |
10:03:28 |
316 |
2,341.00 |
LSE |
10:03:48 |
141 |
2,342.00 |
LSE |
10:07:00 |
220 |
2,342.00 |
LSE |
10:07:00 |
281 |
2,342.00 |
LSE |
10:07:00 |
2,112 |
2,341.00 |
LSE |
10:08:09 |
136 |
2,341.00 |
LSE |
10:08:10 |
166 |
2,343.00 |
LSE |
10:11:36 |
190 |
2,343.00 |
LSE |
10:11:36 |
569 |
2,343.00 |
LSE |
10:11:36 |
173 |
2,344.00 |
LSE |
10:13:16 |
234 |
2,344.00 |
LSE |
10:13:16 |
285 |
2,344.00 |
LSE |
10:13:16 |
289 |
2,344.00 |
LSE |
10:13:16 |
135 |
2,344.00 |
LSE |
10:14:03 |
779 |
2,344.00 |
LSE |
10:14:03 |
320 |
2,348.00 |
LSE |
10:15:45 |
203 |
2,349.00 |
LSE |
10:16:33 |
169 |
2,349.00 |
LSE |
10:16:34 |
203 |
2,349.00 |
LSE |
10:16:34 |
225 |
2,349.00 |
LSE |
10:16:34 |
283 |
2,349.00 |
LSE |
10:16:34 |
158 |
2,348.00 |
LSE |
10:17:58 |
360 |
2,348.00 |
LSE |
10:17:58 |
704 |
2,347.00 |
LSE |
10:20:33 |
1,439 |
2,347.00 |
LSE |
10:20:33 |
226 |
2,347.00 |
LSE |
10:22:47 |
227 |
2,347.00 |
LSE |
10:22:47 |
362 |
2,347.00 |
LSE |
10:22:47 |
2,130 |
2,347.00 |
LSE |
10:24:36 |
40 |
2,346.00 |
LSE |
10:26:17 |
212 |
2,347.00 |
LSE |
10:27:16 |
237 |
2,347.00 |
LSE |
10:27:16 |
537 |
2,347.00 |
LSE |
10:27:16 |
961 |
2,346.00 |
LSE |
10:31:32 |
1,139 |
2,346.00 |
LSE |
10:31:32 |
1,983 |
2,347.00 |
LSE |
10:33:34 |
30 |
2,347.00 |
LSE |
10:35:38 |
19 |
2,347.00 |
LSE |
10:35:55 |
3,184 |
2,347.00 |
LSE |
10:39:17 |
194 |
2,347.00 |
LSE |
10:44:42 |
223 |
2,347.00 |
LSE |
10:44:42 |
224 |
2,347.00 |
LSE |
10:44:42 |
713 |
2,347.00 |
LSE |
10:44:42 |
806 |
2,347.00 |
LSE |
10:44:42 |
210 |
2,351.00 |
LSE |
10:50:19 |
237 |
2,351.00 |
LSE |
10:50:19 |
260 |
2,351.00 |
LSE |
10:50:19 |
300 |
2,351.00 |
LSE |
10:50:19 |
221 |
2,351.00 |
LSE |
10:51:18 |
420 |
2,351.00 |
LSE |
10:51:18 |
169 |
2,352.00 |
LSE |
10:52:07 |
234 |
2,352.00 |
LSE |
10:52:07 |
260 |
2,352.00 |
LSE |
10:52:07 |
354 |
2,352.00 |
LSE |
10:52:07 |
362 |
2,352.00 |
LSE |
10:52:07 |
539 |
2,352.00 |
LSE |
10:52:07 |
1,015 |
2,350.00 |
LSE |
10:53:56 |
231 |
2,349.00 |
LSE |
11:04:15 |
263 |
2,349.00 |
LSE |
11:04:15 |
2,994 |
2,349.00 |
LSE |
11:04:15 |
764 |
2,348.00 |
LSE |
11:06:46 |
1,485 |
2,348.00 |
LSE |
11:06:46 |
143 |
2,349.00 |
LSE |
11:14:24 |
222 |
2,349.00 |
LSE |
11:14:24 |
300 |
2,349.00 |
LSE |
11:14:24 |
420 |
2,349.00 |
LSE |
11:14:24 |
1,304 |
2,349.00 |
LSE |
11:14:24 |
1,815 |
2,349.00 |
LSE |
11:14:24 |
454 |
2,349.00 |
LSE |
11:17:17 |
476 |
2,348.00 |
LSE |
11:19:35 |
20 |
2,351.00 |
LSE |
11:22:21 |
179 |
2,351.00 |
LSE |
11:22:21 |
237 |
2,351.00 |
LSE |
11:22:21 |
326 |
2,351.00 |
LSE |
11:22:21 |
780 |
2,351.00 |
LSE |
11:22:21 |
1,015 |
2,350.00 |
LSE |
11:22:37 |
201 |
2,351.00 |
LSE |
11:23:37 |
206 |
2,352.00 |
LSE |
11:29:54 |
3,108 |
2,351.00 |
LSE |
11:31:02 |
29 |
2,350.00 |
LSE |
11:31:46 |
30 |
2,350.00 |
LSE |
11:32:17 |
94 |
2,351.00 |
LSE |
11:34:46 |
221 |
2,351.00 |
LSE |
11:34:46 |
283 |
2,351.00 |
LSE |
11:34:46 |
321 |
2,351.00 |
LSE |
11:34:46 |
427 |
2,350.00 |
LSE |
11:35:35 |
436 |
2,351.00 |
LSE |
11:38:00 |
59 |
2,351.00 |
LSE |
11:40:31 |
856 |
2,351.00 |
LSE |
11:40:31 |
235 |
2,351.00 |
LSE |
11:47:43 |
244 |
2,352.00 |
LSE |
11:48:15 |
266 |
2,352.00 |
LSE |
11:48:15 |
224 |
2,352.00 |
LSE |
11:48:16 |
263 |
2,352.00 |
LSE |
11:48:16 |
278 |
2,352.00 |
LSE |
11:48:16 |
231 |
2,352.00 |
LSE |
11:48:18 |
2,045 |
2,351.00 |
LSE |
11:51:02 |
161 |
2,350.00 |
LSE |
11:56:56 |
238 |
2,350.00 |
LSE |
11:56:56 |
364 |
2,350.00 |
LSE |
11:56:56 |
520 |
2,350.00 |
LSE |
11:56:56 |
1,015 |
2,349.00 |
LSE |
11:57:23 |
291 |
2,349.00 |
LSE |
11:57:48 |
466 |
2,348.00 |
LSE |
11:58:13 |
135 |
2,349.00 |
LSE |
12:00:55 |
1,730 |
2,349.00 |
LSE |
12:00:55 |
226 |
2,354.00 |
LSE |
12:07:40 |
322 |
2,354.00 |
LSE |
12:07:40 |
424 |
2,354.00 |
LSE |
12:07:40 |
520 |
2,354.00 |
LSE |
12:07:40 |
219 |
2,354.00 |
LSE |
12:07:45 |
240 |
2,354.00 |
LSE |
12:07:45 |
322 |
2,354.00 |
LSE |
12:07:45 |
424 |
2,354.00 |
LSE |
12:07:45 |
520 |
2,354.00 |
LSE |
12:07:45 |
233 |
2,354.00 |
LSE |
12:11:09 |
351 |
2,354.00 |
LSE |
12:11:09 |
365 |
2,354.00 |
LSE |
12:11:09 |
520 |
2,354.00 |
LSE |
12:11:09 |
226 |
2,353.00 |
LSE |
12:11:29 |
789 |
2,353.00 |
LSE |
12:11:29 |
107 |
2,352.00 |
LSE |
12:11:35 |
236 |
2,356.00 |
LSE |
12:24:02 |
238 |
2,356.00 |
LSE |
12:24:02 |
282 |
2,356.00 |
LSE |
12:24:02 |
500 |
2,356.00 |
LSE |
12:24:02 |
550 |
2,356.00 |
LSE |
12:24:02 |
563 |
2,356.00 |
LSE |
12:24:02 |
224 |
2,356.00 |
LSE |
12:25:35 |
235 |
2,356.00 |
LSE |
12:25:38 |
225 |
2,356.00 |
LSE |
12:25:43 |
224 |
2,356.00 |
LSE |
12:26:13 |
422 |
2,356.00 |
LSE |
12:26:13 |
231 |
2,357.00 |
LSE |
12:32:33 |
236 |
2,357.00 |
LSE |
12:32:33 |
1,079 |
2,357.00 |
LSE |
12:32:33 |
520 |
2,358.00 |
LSE |
12:32:45 |
650 |
2,358.00 |
LSE |
12:32:45 |
1,015 |
2,357.00 |
LSE |
12:33:41 |
155 |
2,357.00 |
LSE |
12:36:32 |
239 |
2,357.00 |
LSE |
12:36:32 |
530 |
2,357.00 |
LSE |
12:36:32 |
365 |
2,357.00 |
LSE |
12:38:53 |
549 |
2,357.00 |
LSE |
12:38:53 |
912 |
2,357.00 |
LSE |
12:41:23 |
631 |
2,356.00 |
LSE |
12:43:50 |
384 |
2,355.00 |
LSE |
12:45:46 |
559 |
2,355.00 |
LSE |
12:45:47 |
25 |
2,355.00 |
LSE |
12:48:27 |
136 |
2,355.00 |
LSE |
12:48:27 |
237 |
2,355.00 |
LSE |
12:48:27 |
520 |
2,355.00 |
LSE |
12:48:27 |
75 |
2,355.00 |
LSE |
12:51:28 |
139 |
2,355.00 |
LSE |
12:51:28 |
170 |
2,355.00 |
LSE |
12:51:28 |
530 |
2,355.00 |
LSE |
12:51:28 |
916 |
2,355.00 |
LSE |
12:54:44 |
879 |
2,354.00 |
LSE |
12:56:59 |
199 |
2,354.00 |
LSE |
13:00:13 |
236 |
2,354.00 |
LSE |
13:00:13 |
477 |
2,354.00 |
LSE |
13:00:13 |
66 |
2,355.00 |
LSE |
13:02:11 |
155 |
2,355.00 |
LSE |
13:02:11 |
696 |
2,355.00 |
LSE |
13:02:11 |
494 |
2,355.00 |
LSE |
13:03:00 |
229 |
2,356.00 |
LSE |
13:05:43 |
276 |
2,356.00 |
LSE |
13:05:43 |
334 |
2,356.00 |
LSE |
13:05:43 |
341 |
2,356.00 |
LSE |
13:05:43 |
917 |
2,356.00 |
LSE |
13:07:55 |
393 |
2,356.00 |
LSE |
13:09:35 |
520 |
2,356.00 |
LSE |
13:09:35 |
253 |
2,356.00 |
LSE |
13:11:55 |
306 |
2,356.00 |
LSE |
13:11:55 |
512 |
2,356.00 |
LSE |
13:11:55 |
283 |
2,355.00 |
LSE |
13:11:59 |
732 |
2,355.00 |
LSE |
13:11:59 |
211 |
2,354.00 |
LSE |
13:15:04 |
170 |
2,353.00 |
LSE |
13:15:05 |
471 |
2,353.00 |
LSE |
13:15:05 |
136 |
2,354.00 |
LSE |
13:20:17 |
221 |
2,354.00 |
LSE |
13:20:17 |
276 |
2,354.00 |
LSE |
13:20:17 |
281 |
2,354.00 |
LSE |
13:20:17 |
918 |
2,354.00 |
LSE |
13:22:51 |
83 |
2,354.00 |
LSE |
13:25:23 |
173 |
2,354.00 |
LSE |
13:25:23 |
268 |
2,354.00 |
LSE |
13:25:23 |
390 |
2,354.00 |
LSE |
13:25:23 |
2 |
2,353.00 |
LSE |
13:27:28 |
241 |
2,354.00 |
LSE |
13:27:46 |
253 |
2,354.00 |
LSE |
13:27:46 |
270 |
2,357.00 |
LSE |
13:32:27 |
229 |
2,358.00 |
LSE |
13:36:15 |
2,963 |
2,358.00 |
LSE |
13:38:48 |
3,167 |
2,358.00 |
LSE |
13:38:48 |
60 |
2,358.00 |
LSE |
13:41:28 |
260 |
2,358.00 |
LSE |
13:41:28 |
277 |
2,358.00 |
LSE |
13:41:28 |
292 |
2,358.00 |
LSE |
13:41:28 |
298 |
2,358.00 |
LSE |
13:41:28 |
581 |
2,357.00 |
LSE |
13:43:09 |
434 |
2,356.00 |
LSE |
13:43:10 |
136 |
2,357.00 |
LSE |
13:46:30 |
269 |
2,357.00 |
LSE |
13:46:30 |
298 |
2,357.00 |
LSE |
13:46:30 |
365 |
2,357.00 |
LSE |
13:46:30 |
178 |
2,357.00 |
LSE |
13:47:07 |
264 |
2,357.00 |
LSE |
13:47:07 |
275 |
2,357.00 |
LSE |
13:47:07 |
365 |
2,357.00 |
LSE |
13:47:07 |
1,015 |
2,356.00 |
LSE |
13:48:11 |
264 |
2,357.00 |
LSE |
13:52:17 |
265 |
2,357.00 |
LSE |
13:52:17 |
365 |
2,357.00 |
LSE |
13:52:17 |
14 |
2,357.00 |
LSE |
13:52:38 |
267 |
2,357.00 |
LSE |
13:52:38 |
271 |
2,357.00 |
LSE |
13:52:38 |
365 |
2,357.00 |
LSE |
13:52:38 |
1,015 |
2,356.00 |
LSE |
13:53:02 |
216 |
2,357.00 |
LSE |
13:57:27 |
258 |
2,357.00 |
LSE |
13:57:27 |
290 |
2,357.00 |
LSE |
13:57:27 |
365 |
2,357.00 |
LSE |
13:57:27 |
63 |
2,357.00 |
LSE |
13:57:41 |
218 |
2,357.00 |
LSE |
13:57:41 |
270 |
2,357.00 |
LSE |
13:57:41 |
365 |
2,357.00 |
LSE |
13:57:41 |
132 |
2,357.00 |
LSE |
13:58:45 |
214 |
2,357.00 |
LSE |
13:58:45 |
276 |
2,357.00 |
LSE |
13:58:45 |
310 |
2,357.00 |
LSE |
13:58:45 |
266 |
2,357.00 |
LSE |
14:05:03 |
365 |
2,357.00 |
LSE |
14:05:03 |
373 |
2,357.00 |
LSE |
14:05:03 |
256 |
2,357.00 |
LSE |
14:07:50 |
458 |
2,357.00 |
LSE |
14:07:50 |
257 |
2,357.00 |
LSE |
14:08:57 |
257 |
2,357.00 |
LSE |
14:08:57 |
274 |
2,357.00 |
LSE |
14:08:57 |
572 |
2,357.00 |
LSE |
14:08:57 |
268 |
2,357.00 |
LSE |
14:09:01 |
572 |
2,357.00 |
LSE |
14:09:01 |
1,015 |
2,356.00 |
LSE |
14:09:06 |
3,102 |
2,356.00 |
LSE |
14:10:13 |
161 |
2,356.00 |
LSE |
14:12:26 |
180 |
2,356.00 |
LSE |
14:12:26 |
572 |
2,356.00 |
LSE |
14:12:26 |
177 |
2,358.00 |
LSE |
14:18:11 |
256 |
2,358.00 |
LSE |
14:18:17 |
277 |
2,358.00 |
LSE |
14:18:17 |
260 |
2,358.00 |
LSE |
14:18:20 |
266 |
2,358.00 |
LSE |
14:18:21 |
273 |
2,358.00 |
LSE |
14:18:25 |
264 |
2,358.00 |
LSE |
14:18:26 |
267 |
2,358.00 |
LSE |
14:18:26 |
284 |
2,358.00 |
LSE |
14:18:26 |
257 |
2,358.00 |
LSE |
14:18:31 |
274 |
2,358.00 |
LSE |
14:18:47 |
10 |
2,358.00 |
LSE |
14:19:15 |
226 |
2,358.00 |
LSE |
14:19:15 |
262 |
2,358.00 |
LSE |
14:19:15 |
429 |
2,358.00 |
LSE |
14:19:15 |
35 |
2,357.00 |
LSE |
14:21:10 |
252 |
2,357.00 |
LSE |
14:21:10 |
274 |
2,357.00 |
LSE |
14:21:10 |
280 |
2,357.00 |
LSE |
14:21:10 |
822 |
2,357.00 |
LSE |
14:21:10 |
194 |
2,357.00 |
LSE |
14:21:59 |
193 |
2,357.00 |
LSE |
14:27:42 |
268 |
2,357.00 |
LSE |
14:27:42 |
536 |
2,357.00 |
LSE |
14:27:42 |
548 |
2,357.00 |
LSE |
14:27:42 |
239 |
2,357.00 |
LSE |
14:27:43 |
259 |
2,357.00 |
LSE |
14:27:43 |
273 |
2,357.00 |
LSE |
14:27:43 |
548 |
2,357.00 |
LSE |
14:27:43 |
1,015 |
2,356.00 |
LSE |
14:27:43 |
100 |
2,357.00 |
LSE |
14:28:28 |
798 |
2,356.00 |
LSE |
14:28:28 |
240 |
2,355.00 |
LSE |
14:29:10 |
253 |
2,355.00 |
LSE |
14:29:10 |
536 |
2,355.00 |
LSE |
14:29:10 |
746 |
2,355.00 |
LSE |
14:29:10 |
1,009 |
2,354.00 |
LSE |
14:29:42 |
467 |
2,353.00 |
LSE |
14:30:00 |
826 |
2,352.00 |
LSE |
14:30:00 |
11 |
2,351.00 |
LSE |
14:30:15 |
20 |
2,351.00 |
LSE |
14:30:15 |
658 |
2,351.00 |
LSE |
14:30:15 |
1,544 |
2,349.00 |
LSE |
14:30:47 |
633 |
2,349.00 |
LSE |
14:31:05 |
2,191 |
2,349.00 |
LSE |
14:31:05 |
336 |
2,355.00 |
LSE |
14:32:33 |
536 |
2,355.00 |
LSE |
14:32:33 |
537 |
2,355.00 |
LSE |
14:32:33 |
548 |
2,355.00 |
LSE |
14:32:33 |
278 |
2,357.00 |
LSE |
14:33:52 |
284 |
2,357.00 |
LSE |
14:33:52 |
311 |
2,357.00 |
LSE |
14:33:52 |
548 |
2,357.00 |
LSE |
14:33:52 |
106 |
2,357.00 |
LSE |
14:34:11 |
290 |
2,357.00 |
LSE |
14:34:11 |
330 |
2,357.00 |
LSE |
14:34:11 |
540 |
2,357.00 |
LSE |
14:34:11 |
137 |
2,356.00 |
LSE |
14:34:28 |
419 |
2,356.00 |
LSE |
14:34:57 |
548 |
2,356.00 |
LSE |
14:34:57 |
126 |
2,354.00 |
LSE |
14:35:00 |
889 |
2,355.00 |
LSE |
14:35:00 |
264 |
2,355.00 |
LSE |
14:35:21 |
248 |
2,356.00 |
LSE |
14:37:02 |
286 |
2,356.00 |
LSE |
14:37:02 |
323 |
2,356.00 |
LSE |
14:37:02 |
1,200 |
2,356.00 |
LSE |
14:37:20 |
2,783 |
2,355.00 |
LSE |
14:37:37 |
186 |
2,355.00 |
LSE |
14:38:34 |
328 |
2,355.00 |
LSE |
14:38:34 |
337 |
2,355.00 |
LSE |
14:38:34 |
548 |
2,355.00 |
LSE |
14:38:34 |
100 |
2,355.00 |
LSE |
14:39:06 |
325 |
2,355.00 |
LSE |
14:39:06 |
488 |
2,355.00 |
LSE |
14:39:06 |
388 |
2,356.00 |
LSE |
14:39:36 |
526 |
2,356.00 |
LSE |
14:39:36 |
243 |
2,357.00 |
LSE |
14:40:12 |
324 |
2,357.00 |
LSE |
14:40:12 |
485 |
2,357.00 |
LSE |
14:40:12 |
69 |
2,354.00 |
LSE |
14:40:19 |
602 |
2,354.00 |
LSE |
14:40:19 |
344 |
2,353.00 |
LSE |
14:40:42 |
345 |
2,352.00 |
LSE |
14:41:16 |
61 |
2,353.00 |
LSE |
14:41:31 |
321 |
2,353.00 |
LSE |
14:41:31 |
309 |
2,353.00 |
LSE |
14:41:47 |
697 |
2,353.00 |
LSE |
14:41:47 |
73 |
2,353.00 |
LSE |
14:42:15 |
323 |
2,353.00 |
LSE |
14:42:15 |
536 |
2,353.00 |
LSE |
14:42:15 |
475 |
2,353.00 |
LSE |
14:42:39 |
480 |
2,353.00 |
LSE |
14:42:39 |
336 |
2,353.00 |
LSE |
14:43:05 |
611 |
2,353.00 |
LSE |
14:43:05 |
100 |
2,351.00 |
LSE |
14:43:26 |
915 |
2,351.00 |
LSE |
14:43:35 |
331 |
2,352.00 |
LSE |
14:44:19 |
76 |
2,353.00 |
LSE |
14:45:02 |
321 |
2,353.00 |
LSE |
14:45:02 |
1,593 |
2,353.00 |
LSE |
14:45:02 |
30 |
2,353.00 |
LSE |
14:45:31 |
136 |
2,353.00 |
LSE |
14:45:31 |
236 |
2,353.00 |
LSE |
14:45:31 |
242 |
2,353.00 |
LSE |
14:45:31 |
268 |
2,353.00 |
LSE |
14:45:31 |
259 |
2,353.00 |
LSE |
14:46:00 |
657 |
2,353.00 |
LSE |
14:46:00 |
100 |
2,352.00 |
LSE |
14:46:32 |
112 |
2,354.00 |
LSE |
14:46:32 |
230 |
2,354.00 |
LSE |
14:46:32 |
275 |
2,354.00 |
LSE |
14:46:32 |
322 |
2,354.00 |
LSE |
14:46:32 |
100 |
2,352.00 |
LSE |
14:47:00 |
43 |
2,353.00 |
LSE |
14:47:12 |
171 |
2,353.00 |
LSE |
14:47:12 |
411 |
2,354.00 |
LSE |
14:48:29 |
834 |
2,354.00 |
LSE |
14:48:29 |
1,268 |
2,354.00 |
LSE |
14:48:29 |
235 |
2,354.00 |
LSE |
14:49:13 |
282 |
2,354.00 |
LSE |
14:49:13 |
536 |
2,354.00 |
LSE |
14:49:13 |
518 |
2,354.00 |
LSE |
14:49:35 |
315 |
2,355.00 |
LSE |
14:50:07 |
418 |
2,355.00 |
LSE |
14:50:07 |
96 |
2,354.00 |
LSE |
14:50:33 |
155 |
2,354.00 |
LSE |
14:50:33 |
219 |
2,354.00 |
LSE |
14:50:33 |
14 |
2,354.00 |
LSE |
14:51:16 |
338 |
2,354.00 |
LSE |
14:51:16 |
536 |
2,354.00 |
LSE |
14:51:16 |
548 |
2,354.00 |
LSE |
14:51:16 |
77 |
2,354.00 |
LSE |
14:51:44 |
323 |
2,354.00 |
LSE |
14:51:44 |
548 |
2,354.00 |
LSE |
14:51:44 |
760 |
2,353.00 |
LSE |
14:51:56 |
257 |
2,354.00 |
LSE |
14:52:42 |
262 |
2,354.00 |
LSE |
14:52:42 |
431 |
2,354.00 |
LSE |
14:52:42 |
584 |
2,353.00 |
LSE |
14:52:45 |
225 |
2,353.00 |
LSE |
14:53:41 |
334 |
2,353.00 |
LSE |
14:53:41 |
386 |
2,353.00 |
LSE |
14:53:41 |
572 |
2,352.00 |
LSE |
14:54:06 |
541 |
2,353.00 |
LSE |
14:55:03 |
664 |
2,353.00 |
LSE |
14:55:03 |
33 |
2,353.00 |
LSE |
14:55:43 |
91 |
2,353.00 |
LSE |
14:55:43 |
259 |
2,353.00 |
LSE |
14:55:43 |
267 |
2,353.00 |
LSE |
14:55:43 |
273 |
2,353.00 |
LSE |
14:55:43 |
112 |
2,354.00 |
LSE |
14:56:24 |
295 |
2,354.00 |
LSE |
14:56:24 |
536 |
2,354.00 |
LSE |
14:56:24 |
57 |
2,354.00 |
LSE |
14:57:02 |
266 |
2,354.00 |
LSE |
14:57:02 |
280 |
2,354.00 |
LSE |
14:57:02 |
313 |
2,354.00 |
LSE |
14:57:02 |
253 |
2,354.00 |
LSE |
14:57:21 |
683 |
2,354.00 |
LSE |
14:57:21 |
36 |
2,354.00 |
LSE |
14:57:40 |
114 |
2,354.00 |
LSE |
14:57:40 |
237 |
2,354.00 |
LSE |
14:57:40 |
270 |
2,354.00 |
LSE |
14:57:40 |
308 |
2,354.00 |
LSE |
14:57:40 |
193 |
2,354.00 |
LSE |
14:57:59 |
769 |
2,354.00 |
LSE |
14:57:59 |
161 |
2,355.00 |
LSE |
14:58:43 |
771 |
2,355.00 |
LSE |
14:58:43 |
103 |
2,355.00 |
LSE |
14:59:32 |
136 |
2,355.00 |
LSE |
14:59:32 |
211 |
2,355.00 |
LSE |
14:59:32 |
230 |
2,355.00 |
LSE |
14:59:32 |
239 |
2,355.00 |
LSE |
14:59:32 |
24 |
2,353.00 |
LSE |
15:00:13 |
602 |
2,353.00 |
LSE |
15:00:13 |
273 |
2,353.00 |
LSE |
15:00:48 |
293 |
2,352.00 |
LSE |
15:00:52 |
156 |
2,353.00 |
LSE |
15:01:18 |
547 |
2,353.00 |
LSE |
15:01:18 |
682 |
2,354.00 |
LSE |
15:01:37 |
231 |
2,353.00 |
LSE |
15:02:11 |
467 |
2,353.00 |
LSE |
15:02:11 |
148 |
2,354.00 |
LSE |
15:02:49 |
256 |
2,354.00 |
LSE |
15:02:49 |
340 |
2,354.00 |
LSE |
15:02:49 |
212 |
2,353.00 |
LSE |
15:03:18 |
523 |
2,353.00 |
LSE |
15:03:18 |
7 |
2,354.00 |
LSE |
15:03:42 |
555 |
2,354.00 |
LSE |
15:03:42 |
125 |
2,355.00 |
LSE |
15:04:10 |
236 |
2,355.00 |
LSE |
15:04:10 |
259 |
2,355.00 |
LSE |
15:04:10 |
301 |
2,355.00 |
LSE |
15:04:10 |
9 |
2,356.00 |
LSE |
15:04:46 |
41 |
2,356.00 |
LSE |
15:04:46 |
281 |
2,356.00 |
LSE |
15:04:46 |
284 |
2,356.00 |
LSE |
15:04:46 |
321 |
2,356.00 |
LSE |
15:04:46 |
272 |
2,356.00 |
LSE |
15:05:18 |
326 |
2,356.00 |
LSE |
15:05:18 |
336 |
2,356.00 |
LSE |
15:05:18 |
194 |
2,356.00 |
LSE |
15:05:55 |
429 |
2,356.00 |
LSE |
15:05:55 |
562 |
2,356.00 |
LSE |
15:05:55 |
71 |
2,357.00 |
LSE |
15:06:37 |
264 |
2,357.00 |
LSE |
15:06:37 |
336 |
2,357.00 |
LSE |
15:06:37 |
543 |
2,357.00 |
LSE |
15:06:37 |
169 |
2,358.00 |
LSE |
15:07:38 |
309 |
2,358.00 |
LSE |
15:07:38 |
776 |
2,358.00 |
LSE |
15:07:38 |
24 |
2,358.00 |
LSE |
15:08:06 |
40 |
2,358.00 |
LSE |
15:08:06 |
259 |
2,358.00 |
LSE |
15:08:06 |
272 |
2,358.00 |
LSE |
15:08:06 |
893 |
2,356.00 |
LSE |
15:08:38 |
268 |
2,357.00 |
LSE |
15:09:34 |
310 |
2,357.00 |
LSE |
15:09:34 |
347 |
2,357.00 |
LSE |
15:09:34 |
755 |
2,357.00 |
LSE |
15:10:11 |
124 |
2,357.00 |
LSE |
15:10:39 |
548 |
2,357.00 |
LSE |
15:10:39 |
701 |
2,356.00 |
LSE |
15:10:45 |
178 |
2,357.00 |
LSE |
15:11:54 |
332 |
2,357.00 |
LSE |
15:11:54 |
418 |
2,357.00 |
LSE |
15:11:54 |
128 |
2,357.00 |
LSE |
15:12:48 |
248 |
2,357.00 |
LSE |
15:12:48 |
548 |
2,357.00 |
LSE |
15:12:48 |
288 |
2,357.00 |
LSE |
15:13:21 |
346 |
2,357.00 |
LSE |
15:13:21 |
144 |
2,357.00 |
LSE |
15:14:14 |
288 |
2,357.00 |
LSE |
15:14:14 |
548 |
2,357.00 |
LSE |
15:14:14 |
176 |
2,356.00 |
LSE |
15:14:50 |
310 |
2,356.00 |
LSE |
15:14:50 |
55 |
2,356.00 |
LSE |
15:15:10 |
313 |
2,356.00 |
LSE |
15:15:10 |
548 |
2,356.00 |
LSE |
15:15:10 |
881 |
2,356.00 |
LSE |
15:15:55 |
233 |
2,357.00 |
LSE |
15:16:34 |
491 |
2,357.00 |
LSE |
15:16:34 |
36 |
2,357.00 |
LSE |
15:16:46 |
487 |
2,357.00 |
LSE |
15:16:46 |
592 |
2,357.00 |
LSE |
15:17:14 |
215 |
2,356.00 |
LSE |
15:17:35 |
381 |
2,356.00 |
LSE |
15:17:35 |
117 |
2,356.00 |
LSE |
15:17:54 |
464 |
2,356.00 |
LSE |
15:17:54 |
785 |
2,355.00 |
LSE |
15:18:03 |
153 |
2,354.00 |
LSE |
15:19:04 |
329 |
2,354.00 |
LSE |
15:20:53 |
644 |
2,354.00 |
LSE |
15:21:13 |
5 |
2,355.00 |
LSE |
15:21:46 |
33 |
2,355.00 |
LSE |
15:21:46 |
36 |
2,355.00 |
LSE |
15:21:46 |
180 |
2,355.00 |
LSE |
15:21:46 |
240 |
2,355.00 |
LSE |
15:21:46 |
245 |
2,355.00 |
LSE |
15:21:46 |
289 |
2,355.00 |
LSE |
15:21:46 |
311 |
2,355.00 |
LSE |
15:21:46 |
536 |
2,355.00 |
LSE |
15:21:46 |
548 |
2,355.00 |
LSE |
15:21:46 |
33 |
2,355.00 |
LSE |
15:22:00 |
33 |
2,355.00 |
LSE |
15:22:00 |
38 |
2,355.00 |
LSE |
15:22:00 |
205 |
2,355.00 |
LSE |
15:22:00 |
460 |
2,355.00 |
LSE |
15:22:00 |
330 |
2,355.00 |
LSE |
15:22:09 |
717 |
2,355.00 |
LSE |
15:22:09 |
44 |
2,355.00 |
LSE |
15:22:19 |
471 |
2,355.00 |
LSE |
15:22:19 |
548 |
2,355.00 |
LSE |
15:22:19 |
65 |
2,355.00 |
LSE |
15:22:30 |
197 |
2,355.00 |
LSE |
15:22:30 |
238 |
2,355.00 |
LSE |
15:22:30 |
243 |
2,355.00 |
LSE |
15:22:30 |
310 |
2,355.00 |
LSE |
15:22:30 |
44 |
2,355.00 |
LSE |
15:22:40 |
47 |
2,355.00 |
LSE |
15:22:40 |
101 |
2,355.00 |
LSE |
15:22:40 |
277 |
2,355.00 |
LSE |
15:22:40 |
548 |
2,355.00 |
LSE |
15:22:40 |
30 |
2,355.00 |
LSE |
15:22:50 |
258 |
2,355.00 |
LSE |
15:22:50 |
277 |
2,355.00 |
LSE |
15:22:50 |
435 |
2,355.00 |
LSE |
15:22:50 |
169 |
2,355.00 |
LSE |
15:23:00 |
221 |
2,355.00 |
LSE |
15:23:00 |
262 |
2,355.00 |
LSE |
15:23:00 |
292 |
2,355.00 |
LSE |
15:23:00 |
327 |
2,355.00 |
LSE |
15:23:16 |
615 |
2,355.00 |
LSE |
15:23:16 |
266 |
2,355.00 |
LSE |
15:23:32 |
271 |
2,355.00 |
LSE |
15:23:32 |
394 |
2,355.00 |
LSE |
15:23:32 |
162 |
2,355.00 |
LSE |
15:23:47 |
190 |
2,355.00 |
LSE |
15:23:47 |
239 |
2,355.00 |
LSE |
15:23:47 |
332 |
2,355.00 |
LSE |
15:23:47 |
226 |
2,355.00 |
LSE |
15:24:04 |
276 |
2,355.00 |
LSE |
15:24:04 |
338 |
2,355.00 |
LSE |
15:24:04 |
93 |
2,355.00 |
LSE |
15:24:17 |
237 |
2,355.00 |
LSE |
15:24:17 |
288 |
2,355.00 |
LSE |
15:24:17 |
332 |
2,355.00 |
LSE |
15:24:17 |
46 |
2,355.00 |
LSE |
15:24:32 |
271 |
2,355.00 |
LSE |
15:24:32 |
274 |
2,355.00 |
LSE |
15:24:32 |
333 |
2,355.00 |
LSE |
15:24:32 |
421 |
2,354.00 |
LSE |
15:24:48 |
536 |
2,354.00 |
LSE |
15:24:48 |
40 |
2,355.00 |
LSE |
15:25:21 |
232 |
2,355.00 |
LSE |
15:25:21 |
242 |
2,355.00 |
LSE |
15:25:21 |
243 |
2,355.00 |
LSE |
15:25:21 |
243 |
2,355.00 |
LSE |
15:25:21 |
280 |
2,355.00 |
LSE |
15:25:21 |
283 |
2,355.00 |
LSE |
15:25:21 |
314 |
2,355.00 |
LSE |
15:25:21 |
330 |
2,355.00 |
LSE |
15:25:21 |
141 |
2,355.00 |
LSE |
15:25:24 |
243 |
2,355.00 |
LSE |
15:25:24 |
265 |
2,355.00 |
LSE |
15:25:24 |
276 |
2,355.00 |
LSE |
15:25:24 |
240 |
2,355.00 |
LSE |
15:25:35 |
242 |
2,355.00 |
LSE |
15:25:35 |
538 |
2,355.00 |
LSE |
15:25:35 |
241 |
2,355.00 |
LSE |
15:25:45 |
328 |
2,355.00 |
LSE |
15:25:45 |
255 |
2,355.00 |
LSE |
15:25:54 |
336 |
2,355.00 |
LSE |
15:25:54 |
106 |
2,355.00 |
LSE |
15:25:56 |
254 |
2,355.00 |
LSE |
15:25:56 |
262 |
2,355.00 |
LSE |
15:25:56 |
308 |
2,355.00 |
LSE |
15:25:56 |
308 |
2,355.00 |
LSE |
15:26:10 |
336 |
2,355.00 |
LSE |
15:26:10 |
156 |
2,355.00 |
LSE |
15:26:20 |
235 |
2,355.00 |
LSE |
15:26:20 |
271 |
2,355.00 |
LSE |
15:26:20 |
306 |
2,355.00 |
LSE |
15:26:20 |
136 |
2,355.00 |
LSE |
15:26:35 |
281 |
2,355.00 |
LSE |
15:26:35 |
335 |
2,355.00 |
LSE |
15:26:35 |
238 |
2,355.00 |
LSE |
15:26:47 |
239 |
2,355.00 |
LSE |
15:26:47 |
239 |
2,355.00 |
LSE |
15:26:47 |
259 |
2,355.00 |
LSE |
15:26:47 |
48 |
2,355.00 |
LSE |
15:27:02 |
390 |
2,355.00 |
LSE |
15:27:02 |
536 |
2,355.00 |
LSE |
15:27:02 |
9 |
2,356.00 |
LSE |
15:27:18 |
164 |
2,356.00 |
LSE |
15:27:18 |
251 |
2,356.00 |
LSE |
15:27:18 |
273 |
2,356.00 |
LSE |
15:27:18 |
278 |
2,356.00 |
LSE |
15:27:18 |
548 |
2,356.00 |
LSE |
15:27:18 |
309 |
2,356.00 |
LSE |
15:27:29 |
307 |
2,356.00 |
LSE |
15:27:32 |
767 |
2,356.00 |
LSE |
15:27:32 |
160 |
2,356.00 |
LSE |
15:27:43 |
135 |
2,357.00 |
LSE |
15:27:58 |
169 |
2,357.00 |
LSE |
15:27:58 |
255 |
2,357.00 |
LSE |
15:27:58 |
288 |
2,357.00 |
LSE |
15:27:58 |
322 |
2,357.00 |
LSE |
15:27:58 |
536 |
2,357.00 |
LSE |
15:27:58 |
539 |
2,357.00 |
LSE |
15:27:58 |
1,015 |
2,355.00 |
LSE |
15:28:02 |
450 |
2,356.00 |
LSE |
15:28:39 |
504 |
2,356.00 |
LSE |
15:28:39 |
331 |
2,355.00 |
LSE |
15:30:18 |
536 |
2,355.00 |
LSE |
15:30:18 |
536 |
2,355.00 |
LSE |
15:30:18 |
540 |
2,355.00 |
LSE |
15:30:18 |
540 |
2,355.00 |
LSE |
15:30:18 |
548 |
2,355.00 |
LSE |
15:30:18 |
548 |
2,355.00 |
LSE |
15:30:18 |
722 |
2,355.00 |
LSE |
15:30:18 |
798 |
2,355.00 |
LSE |
15:30:18 |
309 |
2,355.00 |
LSE |
15:30:20 |
388 |
2,355.00 |
LSE |
15:30:20 |
536 |
2,355.00 |
LSE |
15:30:20 |
548 |
2,355.00 |
LSE |
15:30:20 |
314 |
2,355.00 |
LSE |
15:30:22 |
536 |
2,355.00 |
LSE |
15:30:22 |
238 |
2,355.00 |
LSE |
15:30:30 |
314 |
2,355.00 |
LSE |
15:30:30 |
536 |
2,355.00 |
LSE |
15:30:30 |
937 |
2,355.00 |
LSE |
15:30:38 |
6 |
2,355.00 |
LSE |
15:30:47 |
158 |
2,355.00 |
LSE |
15:30:47 |
329 |
2,355.00 |
LSE |
15:30:47 |
548 |
2,355.00 |
LSE |
15:30:47 |
219 |
2,355.00 |
LSE |
15:30:56 |
795 |
2,355.00 |
LSE |
15:30:56 |
191 |
2,355.00 |
LSE |
15:31:08 |
316 |
2,355.00 |
LSE |
15:31:08 |
499 |
2,355.00 |
LSE |
15:31:08 |
1,015 |
2,354.00 |
LSE |
15:31:20 |
169 |
2,355.00 |
LSE |
15:31:54 |
210 |
2,355.00 |
LSE |
15:31:54 |
323 |
2,355.00 |
LSE |
15:31:54 |
678 |
2,355.00 |
LSE |
15:31:54 |
196 |
2,356.00 |
LSE |
15:31:59 |
321 |
2,356.00 |
LSE |
15:31:59 |
538 |
2,356.00 |
LSE |
15:31:59 |
322 |
2,356.00 |
LSE |
15:32:10 |
416 |
2,356.00 |
LSE |
15:32:10 |
273 |
2,356.00 |
LSE |
15:32:21 |
287 |
2,356.00 |
LSE |
15:32:21 |
400 |
2,356.00 |
LSE |
15:32:21 |
148 |
2,356.00 |
LSE |
15:32:34 |
346 |
2,356.00 |
LSE |
15:32:34 |
460 |
2,356.00 |
LSE |
15:32:34 |
180 |
2,356.00 |
LSE |
15:32:46 |
241 |
2,356.00 |
LSE |
15:32:46 |
242 |
2,356.00 |
LSE |
15:32:46 |
257 |
2,356.00 |
LSE |
15:32:46 |
939 |
2,356.00 |
LSE |
15:32:58 |
75 |
2,356.00 |
LSE |
15:33:12 |
251 |
2,356.00 |
LSE |
15:33:12 |
256 |
2,356.00 |
LSE |
15:33:12 |
411 |
2,356.00 |
LSE |
15:33:12 |
1,012 |
2,356.00 |
LSE |
15:33:26 |
410 |
2,355.00 |
LSE |
15:33:36 |
560 |
2,355.00 |
LSE |
15:34:01 |
154 |
2,355.00 |
LSE |
15:34:03 |
200 |
2,355.00 |
LSE |
15:34:03 |
239 |
2,355.00 |
LSE |
15:34:03 |
274 |
2,355.00 |
LSE |
15:34:03 |
321 |
2,355.00 |
LSE |
15:34:03 |
536 |
2,355.00 |
LSE |
15:34:03 |
190 |
2,355.00 |
LSE |
15:34:17 |
271 |
2,355.00 |
LSE |
15:34:17 |
536 |
2,355.00 |
LSE |
15:34:17 |
86 |
2,355.00 |
LSE |
15:34:31 |
358 |
2,355.00 |
LSE |
15:34:31 |
548 |
2,355.00 |
LSE |
15:34:31 |
58 |
2,355.00 |
LSE |
15:34:45 |
135 |
2,355.00 |
LSE |
15:34:45 |
256 |
2,355.00 |
LSE |
15:34:45 |
536 |
2,355.00 |
LSE |
15:34:45 |
186 |
2,355.00 |
LSE |
15:34:58 |
245 |
2,355.00 |
LSE |
15:34:58 |
536 |
2,355.00 |
LSE |
15:34:58 |
169 |
2,355.00 |
LSE |
15:35:13 |
254 |
2,355.00 |
LSE |
15:35:13 |
268 |
2,355.00 |
LSE |
15:35:13 |
269 |
2,355.00 |
LSE |
15:35:13 |
332 |
2,355.00 |
LSE |
15:35:28 |
380 |
2,355.00 |
LSE |
15:35:28 |
323 |
2,355.00 |
LSE |
15:35:38 |
584 |
2,355.00 |
LSE |
15:35:38 |
239 |
2,354.00 |
LSE |
15:35:41 |
100 |
2,354.00 |
LSE |
15:36:05 |
170 |
2,354.00 |
LSE |
15:36:14 |
221 |
2,354.00 |
LSE |
15:36:14 |
240 |
2,355.00 |
LSE |
15:36:48 |
246 |
2,355.00 |
LSE |
15:36:48 |
314 |
2,355.00 |
LSE |
15:36:48 |
325 |
2,355.00 |
LSE |
15:36:48 |
536 |
2,355.00 |
LSE |
15:36:48 |
539 |
2,355.00 |
LSE |
15:36:48 |
1,306 |
2,355.00 |
LSE |
15:36:48 |
166 |
2,355.00 |
LSE |
15:36:52 |
237 |
2,355.00 |
LSE |
15:36:52 |
548 |
2,355.00 |
LSE |
15:36:52 |
3 |
2,355.00 |
LSE |
15:37:06 |
273 |
2,355.00 |
LSE |
15:37:06 |
276 |
2,355.00 |
LSE |
15:37:06 |
378 |
2,355.00 |
LSE |
15:37:06 |
11 |
2,355.00 |
LSE |
15:37:21 |
170 |
2,355.00 |
LSE |
15:37:21 |
764 |
2,355.00 |
LSE |
15:37:21 |
310 |
2,355.00 |
LSE |
15:37:37 |
360 |
2,355.00 |
LSE |
15:37:37 |
270 |
2,355.00 |
LSE |
15:37:46 |
273 |
2,355.00 |
LSE |
15:37:46 |
328 |
2,355.00 |
LSE |
15:37:46 |
58 |
2,355.00 |
LSE |
15:38:01 |
262 |
2,355.00 |
LSE |
15:38:01 |
271 |
2,355.00 |
LSE |
15:38:01 |
328 |
2,355.00 |
LSE |
15:38:01 |
1,015 |
2,354.00 |
LSE |
15:38:02 |
270 |
2,354.00 |
LSE |
15:38:27 |
336 |
2,354.00 |
LSE |
15:38:57 |
433 |
2,354.00 |
LSE |
15:38:57 |
94 |
2,355.00 |
LSE |
15:39:11 |
525 |
2,355.00 |
LSE |
15:39:11 |
536 |
2,355.00 |
LSE |
15:39:11 |
155 |
2,353.00 |
LSE |
15:39:40 |
238 |
2,354.00 |
LSE |
15:39:55 |
255 |
2,354.00 |
LSE |
15:39:55 |
336 |
2,354.00 |
LSE |
15:39:55 |
345 |
2,354.00 |
LSE |
15:39:55 |
526 |
2,354.00 |
LSE |
15:39:55 |
548 |
2,354.00 |
LSE |
15:39:55 |
1,236 |
2,354.00 |
LSE |
15:39:55 |
1,015 |
2,353.00 |
LSE |
15:40:02 |
30 |
2,353.00 |
LSE |
15:40:04 |
217 |
2,353.00 |
LSE |
15:40:05 |
259 |
2,354.00 |
LSE |
15:40:37 |
527 |
2,354.00 |
LSE |
15:40:37 |
548 |
2,354.00 |
LSE |
15:40:37 |
50 |
2,353.00 |
LSE |
15:40:50 |
104 |
2,352.00 |
LSE |
15:40:50 |
248 |
2,352.00 |
LSE |
15:40:50 |
248 |
2,353.00 |
LSE |
15:40:50 |
365 |
2,353.00 |
LSE |
15:40:50 |
82 |
2,353.00 |
LSE |
15:41:16 |
239 |
2,353.00 |
LSE |
15:41:16 |
271 |
2,353.00 |
LSE |
15:41:16 |
445 |
2,353.00 |
LSE |
15:41:16 |
176 |
2,352.00 |
LSE |
15:41:57 |
390 |
2,352.00 |
LSE |
15:41:57 |
536 |
2,352.00 |
LSE |
15:41:57 |
548 |
2,352.00 |
LSE |
15:41:57 |
104 |
2,352.00 |
LSE |
15:42:13 |
272 |
2,352.00 |
LSE |
15:42:13 |
536 |
2,352.00 |
LSE |
15:42:13 |
925 |
2,352.00 |
LSE |
15:42:28 |
46 |
2,353.00 |
LSE |
15:42:44 |
933 |
2,353.00 |
LSE |
15:42:44 |
61 |
2,352.00 |
LSE |
15:43:14 |
236 |
2,352.00 |
LSE |
15:43:14 |
323 |
2,352.00 |
LSE |
15:43:14 |
536 |
2,352.00 |
LSE |
15:43:14 |
548 |
2,352.00 |
LSE |
15:43:14 |
198 |
2,352.00 |
LSE |
15:43:33 |
804 |
2,352.00 |
LSE |
15:43:33 |
466 |
2,352.00 |
LSE |
15:43:51 |
495 |
2,352.00 |
LSE |
15:43:51 |
1,015 |
2,351.00 |
LSE |
15:43:56 |
264 |
2,351.00 |
LSE |
15:44:27 |
458 |
2,351.00 |
LSE |
15:44:27 |
165 |
2,352.00 |
LSE |
15:44:45 |
274 |
2,352.00 |
LSE |
15:44:45 |
520 |
2,352.00 |
LSE |
15:44:45 |
28 |
2,352.00 |
LSE |
15:45:04 |
285 |
2,352.00 |
LSE |
15:45:04 |
312 |
2,352.00 |
LSE |
15:45:04 |
365 |
2,352.00 |
LSE |
15:45:04 |
895 |
2,352.00 |
LSE |
15:46:02 |
1,101 |
2,352.00 |
LSE |
15:46:02 |
1,200 |
2,352.00 |
LSE |
15:46:02 |
161 |
2,352.00 |
LSE |
15:46:16 |
214 |
2,352.00 |
LSE |
15:46:16 |
267 |
2,352.00 |
LSE |
15:46:16 |
279 |
2,352.00 |
LSE |
15:46:16 |
114 |
2,352.00 |
LSE |
15:46:31 |
263 |
2,352.00 |
LSE |
15:46:31 |
548 |
2,352.00 |
LSE |
15:46:31 |
284 |
2,352.00 |
LSE |
15:46:46 |
668 |
2,352.00 |
LSE |
15:46:46 |
1,015 |
2,351.00 |
LSE |
15:47:00 |
164 |
2,350.00 |
LSE |
15:47:23 |
179 |
2,350.00 |
LSE |
15:47:23 |
225 |
2,350.00 |
LSE |
15:47:23 |
358 |
2,350.00 |
LSE |
15:47:23 |
548 |
2,350.00 |
LSE |
15:47:23 |
149 |
2,350.00 |
LSE |
15:47:41 |
962 |
2,350.00 |
LSE |
15:47:41 |
941 |
2,350.00 |
LSE |
15:47:59 |
116 |
2,350.00 |
LSE |
15:48:19 |
817 |
2,350.00 |
LSE |
15:48:19 |
183 |
2,350.00 |
LSE |
15:48:55 |
406 |
2,350.00 |
LSE |
15:48:55 |
544 |
2,350.00 |
LSE |
15:48:55 |
548 |
2,350.00 |
LSE |
15:48:55 |
1,015 |
2,349.00 |
LSE |
15:49:06 |
986 |
2,350.00 |
LSE |
15:49:37 |
126 |
2,350.00 |
LSE |
15:49:56 |
829 |
2,350.00 |
LSE |
15:49:56 |
207 |
2,350.00 |
LSE |
15:50:10 |
234 |
2,350.00 |
LSE |
15:50:10 |
498 |
2,350.00 |
LSE |
15:50:10 |
310 |
2,350.00 |
LSE |
15:50:23 |
662 |
2,350.00 |
LSE |
15:50:23 |
375 |
2,350.00 |
LSE |
15:50:36 |
580 |
2,350.00 |
LSE |
15:50:36 |
1,043 |
2,350.00 |
LSE |
15:50:50 |
95 |
2,350.00 |
LSE |
15:51:04 |
131 |
2,350.00 |
LSE |
15:51:04 |
778 |
2,350.00 |
LSE |
15:51:04 |
238 |
2,349.00 |
LSE |
15:51:15 |
245 |
2,349.00 |
LSE |
15:51:15 |
968 |
2,349.00 |
LSE |
15:51:24 |
169 |
2,349.00 |
LSE |
15:51:37 |
332 |
2,349.00 |
LSE |
15:51:37 |
464 |
2,349.00 |
LSE |
15:51:37 |
436 |
2,349.00 |
LSE |
15:51:50 |
501 |
2,349.00 |
LSE |
15:51:50 |
428 |
2,349.00 |
LSE |
15:52:05 |
544 |
2,349.00 |
LSE |
15:52:05 |
190 |
2,349.00 |
LSE |
15:52:24 |
249 |
2,349.00 |
LSE |
15:52:24 |
511 |
2,349.00 |
LSE |
15:52:24 |
199 |
2,348.00 |
LSE |
15:52:31 |
364 |
2,348.00 |
LSE |
15:52:31 |
361 |
2,348.00 |
LSE |
15:52:56 |
606 |
2,348.00 |
LSE |
15:52:56 |
112 |
2,347.00 |
LSE |
15:54:49 |
1,005 |
2,347.00 |
LSE |
15:55:02 |
166 |
2,347.00 |
LSE |
15:55:32 |
243 |
2,347.00 |
LSE |
15:55:32 |
783 |
2,347.00 |
LSE |
15:55:32 |
78 |
2,347.00 |
LSE |
15:55:33 |
1,184 |
2,347.00 |
LSE |
15:55:33 |
228 |
2,347.00 |
LSE |
15:55:39 |
268 |
2,347.00 |
LSE |
15:55:39 |
287 |
2,347.00 |
LSE |
15:55:39 |
308 |
2,347.00 |
LSE |
15:55:39 |
870 |
2,347.00 |
LSE |
15:55:39 |
205 |
2,348.00 |
LSE |
15:57:24 |
258 |
2,348.00 |
LSE |
15:57:24 |
282 |
2,348.00 |
LSE |
15:57:24 |
313 |
2,348.00 |
LSE |
15:57:24 |
321 |
2,348.00 |
LSE |
15:57:24 |
668 |
2,348.00 |
LSE |
15:57:24 |
670 |
2,348.00 |
LSE |
15:57:24 |
685 |
2,348.00 |
LSE |
15:57:24 |
708 |
2,348.00 |
LSE |
15:57:24 |
730 |
2,348.00 |
LSE |
15:57:24 |
826 |
2,348.00 |
LSE |
15:57:24 |
1,239 |
2,348.00 |
LSE |
15:57:24 |
1,576 |
2,348.00 |
LSE |
15:57:24 |
2,400 |
2,348.00 |
LSE |
15:57:24 |
112 |
2,348.00 |
LSE |
15:57:26 |
254 |
2,348.00 |
LSE |
15:57:26 |
267 |
2,348.00 |
LSE |
15:57:26 |
656 |
2,348.00 |
LSE |
15:57:26 |
670 |
2,348.00 |
LSE |
15:57:26 |
685 |
2,348.00 |
LSE |
15:57:26 |
672 |
2,348.00 |
LSE |
15:57:36 |
271 |
2,348.00 |
LSE |
15:58:13 |
650 |
2,348.00 |
LSE |
15:58:13 |
198 |
2,347.00 |
LSE |
15:59:03 |
283 |
2,347.00 |
LSE |
15:59:03 |
405 |
2,347.00 |
LSE |
15:59:03 |
670 |
2,347.00 |
LSE |
15:59:03 |