附件1
British American Tobacco p.l.c.
2024年10月24日
持有自家股份的交易
英美煙草股份有限公司（"公司"）宣布根據股東於2024年4月24日公司年度股東大會授予的授權，自2024年3月18日公佈的回購計劃中，從美林國際購入以下數量的每股價值25便士的普通股（"股份"）：
|
購買日期：
|
2024年10月23日
|
|
購入每股面額為25便士的普通股數量：
|
85,391
|
|
每股支付的最高價格（便士）：
|
2,686.00p
|
|
每股最低價格（便士）：
|
2,660.00p
|
|
每股成交量加權平均價格（便士）：
|
2,670.5298p
|
公司打算取消已購股份。
在購買和取消這些股份後，公司將發行2,213,127,236股普通股（不包括庫藏股），享有表決權，並將持有133,271,256股庫藏股。股東可使用此信息來判斷他們是否需要根據英國金融行為監管局（FCA）的披露指南和透明度規則向公司通報其利益，或對其利益進行變更。
依據歐盟市場濫用規例（EU）第596/2014號條例適用於英國的第5條第1款（b）條款，梅里爾林奇國際於2024年10月23日進行的個別交易時間表如下。
查詢：
投資者關係
Victoria Buxton：+44 (0)20 7845 2012 | IR_team@bat.com
購買進度-總資訊
|
發行人名稱
|
ISIN代碼
|
交易日期
|
每日總成交量(股數)
|
每日所獲股票的加權平均價格
|
平臺
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/10/2024
|
85,391
|
2,670.5298p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/10/2024
|
0
|
0.0000p
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
23/10/2024
|
0
|
0.0000p
|
BATE
|
購買進度-個別交易
|
購買股數
|
交易價格
(每股)
|
市場
|
交易時間
|
|
24
|
2,680.00
|
LSE
|
08:00:29
|
|
24
|
2,680.00
|
LSE
|
08:00:29
|
|
26
|
2,680.00
|
LSE
|
08:00:29
|
|
26
|
2,680.00
|
LSE
|
08:00:29
|
|
17
|
2,678.00
|
LSE
|
08:00:48
|
|
20
|
2,678.00
|
LSE
|
08:00:48
|
|
35
|
2,678.00
|
LSE
|
08:00:48
|
|
35
|
2,678.00
|
LSE
|
08:00:48
|
|
122
|
2,678.00
|
LSE
|
08:00:48
|
|
140
|
2,678.00
|
LSE
|
08:00:48
|
|
190
|
2,678.00
|
LSE
|
08:02:22
|
|
816
|
2,678.00
|
LSE
|
08:02:22
|
|
16
|
2,678.00
|
LSE
|
08:04:01
|
|
17
|
2,678.00
|
LSE
|
08:04:01
|
|
18
|
2,678.00
|
LSE
|
08:04:01
|
|
19
|
2,678.00
|
LSE
|
08:04:01
|
|
108
|
2,678.00
|
LSE
|
08:04:01
|
|
192
|
2,678.00
|
LSE
|
08:04:01
|
|
308
|
2,678.00
|
LSE
|
08:04:01
|
|
500
|
2,678.00
|
LSE
|
08:04:01
|
|
500
|
2,678.00
|
LSE
|
08:04:01
|
|
723
|
2,678.00
|
LSE
|
08:04:01
|
|
8
|
2,682.00
|
LSE
|
08:09:12
|
|
9
|
2,682.00
|
LSE
|
08:09:12
|
|
10
|
2,682.00
|
LSE
|
08:09:12
|
|
842
|
2,682.00
|
LSE
|
08:09:12
|
|
3
|
2,681.00
|
LSE
|
08:09:29
|
|
5
|
2,681.00
|
LSE
|
08:09:29
|
|
6
|
2,680.00
|
LSE
|
08:12:09
|
|
8
|
2,680.00
|
LSE
|
08:12:09
|
|
9
|
2,680.00
|
LSE
|
08:12:09
|
|
598
|
2,680.00
|
LSE
|
08:12:09
|
|
6
|
2,679.00
|
LSE
|
08:12:44
|
|
3
|
2,683.00
|
LSE
|
08:24:14
|
|
4
|
2,683.00
|
LSE
|
08:24:14
|
|
6
|
2,683.00
|
LSE
|
08:24:14
|
|
18
|
2,682.00
|
LSE
|
08:31:18
|
|
36
|
2,682.00
|
LSE
|
08:31:18
|
|
225
|
2,682.00
|
LSE
|
08:31:18
|
|
3
|
2,680.00
|
LSE
|
08:39:36
|
|
5
|
2,681.00
|
LSE
|
08:39:36
|
|
6
|
2,681.00
|
LSE
|
08:39:36
|
|
8
|
2,681.00
|
LSE
|
08:39:36
|
|
10
|
2,681.00
|
LSE
|
08:39:36
|
|
214
|
2,681.00
|
LSE
|
08:39:36
|
|
480
|
2,681.00
|
LSE
|
08:39:36
|
|
3
|
2,681.00
|
LSE
|
08:50:33
|
|
4
|
2,681.00
|
LSE
|
08:50:33
|
|
281
|
2,681.00
|
LSE
|
08:50:33
|
|
14
|
2,685.00
|
LSE
|
09:05:27
|
|
42
|
2,685.00
|
LSE
|
09:05:27
|
|
253
|
2,685.00
|
LSE
|
09:06:59
|
|
640
|
2,685.00
|
LSE
|
09:06:59
|
|
15
|
2,686.00
|
LSE
|
09:09:02
|
|
15
|
2,684.00
|
LSE
|
09:10:40
|
|
548
|
2,684.00
|
LSE
|
09:10:55
|
|
7
|
2,683.00
|
LSE
|
09:13:21
|
|
8
|
2,683.00
|
LSE
|
09:13:21
|
|
13
|
2,683.00
|
LSE
|
09:13:21
|
|
3
|
2,682.00
|
LSE
|
09:14:03
|
|
3
|
2,682.00
|
LSE
|
09:14:03
|
|
12
|
2,682.00
|
LSE
|
09:14:03
|
|
267
|
2,682.00
|
LSE
|
09:14:03
|
|
622
|
2,682.00
|
LSE
|
09:14:03
|
|
11
|
2,681.00
|
LSE
|
09:17:44
|
|
12
|
2,681.00
|
LSE
|
09:17:44
|
|
13
|
2,681.00
|
LSE
|
09:17:44
|
|
3
|
2,680.00
|
LSE
|
09:20:25
|
|
4
|
2,680.00
|
LSE
|
09:20:25
|
|
4
|
2,680.00
|
LSE
|
09:20:25
|
|
6
|
2,680.00
|
LSE
|
09:20:25
|
|
10
|
2,680.00
|
LSE
|
09:20:25
|
|
35
|
2,680.00
|
LSE
|
09:20:25
|
|
43
|
2,680.00
|
LSE
|
09:20:25
|
|
45
|
2,680.00
|
LSE
|
09:20:25
|
|
56
|
2,680.00
|
LSE
|
09:20:25
|
|
80
|
2,680.00
|
LSE
|
09:20:25
|
|
285
|
2,680.00
|
LSE
|
09:20:25
|
|
424
|
2,680.00
|
LSE
|
09:20:25
|
|
3
|
2,679.00
|
LSE
|
09:21:29
|
|
4
|
2,679.00
|
LSE
|
09:21:29
|
|
4
|
2,679.00
|
LSE
|
09:21:29
|
|
136
|
2,679.00
|
LSE
|
09:23:59
|
|
10
|
2,682.00
|
LSE
|
09:27:40
|
|
1,010
|
2,682.00
|
LSE
|
09:27:40
|
|
540
|
2,681.00
|
LSE
|
09:28:17
|
|
5
|
2,680.00
|
LSE
|
09:30:13
|
|
7
|
2,678.00
|
LSE
|
09:30:13
|
|
9
|
2,678.00
|
LSE
|
09:30:13
|
|
12
|
2,678.00
|
LSE
|
09:30:13
|
|
12
|
2,680.00
|
LSE
|
09:30:13
|
|
13
|
2,678.00
|
LSE
|
09:30:13
|
|
211
|
2,679.00
|
LSE
|
09:30:13
|
|
259
|
2,678.00
|
LSE
|
09:30:13
|
|
528
|
2,678.00
|
LSE
|
09:30:13
|
|
6
|
2,677.00
|
LSE
|
09:31:01
|
|
161
|
2,677.00
|
LSE
|
09:31:01
|
|
4
|
2,678.00
|
LSE
|
09:46:48
|
|
4
|
2,678.00
|
LSE
|
09:46:48
|
|
145
|
2,678.00
|
LSE
|
09:46:48
|
|
3
|
2,677.00
|
LSE
|
09:47:06
|
|
4
|
2,676.00
|
LSE
|
09:50:21
|
|
10
|
2,676.00
|
LSE
|
09:50:21
|
|
11
|
2,676.00
|
LSE
|
09:50:21
|
|
11
|
2,676.00
|
LSE
|
09:50:21
|
|
408
|
2,676.00
|
LSE
|
09:50:21
|
|
283
|
2,675.00
|
LSE
|
09:52:04
|
|
4
|
2,674.00
|
LSE
|
09:55:28
|
|
5
|
2,673.00
|
LSE
|
09:55:28
|
|
6
|
2,674.00
|
LSE
|
09:55:28
|
|
7
|
2,674.00
|
LSE
|
09:55:28
|
|
201
|
2,674.00
|
LSE
|
09:55:28
|
|
327
|
2,673.00
|
LSE
|
09:55:28
|
|
11
|
2,674.00
|
LSE
|
10:23:12
|
|
3
|
2,673.00
|
LSE
|
10:24:19
|
|
13
|
2,674.00
|
LSE
|
10:24:19
|
|
37
|
2,673.00
|
LSE
|
10:24:19
|
|
210
|
2,673.00
|
LSE
|
10:24:19
|
|
8
|
2,672.00
|
LSE
|
10:26:30
|
|
9
|
2,672.00
|
LSE
|
10:26:30
|
|
11
|
2,672.00
|
LSE
|
10:26:30
|
|
13
|
2,671.00
|
LSE
|
10:28:26
|
|
913
|
2,671.00
|
LSE
|
10:28:26
|
|
3
|
2,673.00
|
LSE
|
10:38:21
|
|
10
|
2,672.00
|
LSE
|
10:47:04
|
|
1,027
|
2,673.00
|
LSE
|
10:55:23
|
|
10
|
2,672.00
|
LSE
|
10:58:00
|
|
305
|
2,673.00
|
LSE
|
11:08:41
|
|
842
|
2,673.00
|
LSE
|
11:08:41
|
|
11
|
2,672.00
|
LSE
|
11:12:20
|
|
11
|
2,672.00
|
LSE
|
11:12:20
|
|
11
|
2,672.00
|
LSE
|
11:12:20
|
|
12
|
2,672.00
|
LSE
|
11:12:20
|
|
347
|
2,672.00
|
LSE
|
11:12:20
|
|
3
|
2,671.00
|
LSE
|
11:12:21
|
|
4
|
2,671.00
|
LSE
|
11:12:21
|
|
240
|
2,671.00
|
LSE
|
11:12:21
|
|
12
|
2,672.00
|
LSE
|
11:15:51
|
|
13
|
2,672.00
|
LSE
|
11:15:51
|
|
16
|
2,672.00
|
LSE
|
11:15:51
|
|
12
|
2,672.00
|
LSE
|
11:19:00
|
|
1,022
|
2,671.00
|
LSE
|
11:34:04
|
|
10
|
2,670.00
|
LSE
|
11:34:06
|
|
10
|
2,670.00
|
LSE
|
11:34:06
|
|
13
|
2,670.00
|
LSE
|
11:34:06
|
|
17
|
2,670.00
|
LSE
|
11:34:06
|
|
518
|
2,670.00
|
LSE
|
11:34:06
|
|
13
|
2,672.00
|
LSE
|
11:50:46
|
|
11
|
2,673.00
|
LSE
|
11:57:01
|
|
11
|
2,673.00
|
LSE
|
11:57:01
|
|
12
|
2,673.00
|
LSE
|
11:57:01
|
|
97
|
2,673.00
|
LSE
|
11:57:01
|
|
932
|
2,673.00
|
LSE
|
11:57:01
|
|
11
|
2,675.00
|
LSE
|
12:00:46
|
|
11
|
2,675.00
|
LSE
|
12:02:05
|
|
447
|
2,674.00
|
LSE
|
12:03:35
|
|
201
|
2,674.00
|
LSE
|
12:08:43
|
|
131
|
2,674.00
|
LSE
|
12:09:42
|
|
11
|
2,674.00
|
LSE
|
12:13:19
|
|
12
|
2,674.00
|
LSE
|
12:13:19
|
|
12
|
2,674.00
|
LSE
|
12:13:19
|
|
267
|
2,674.00
|
LSE
|
12:13:19
|
|
10
|
2,675.00
|
LSE
|
12:24:55
|
|
11
|
2,674.00
|
LSE
|
12:26:32
|
|
11
|
2,674.00
|
LSE
|
12:26:32
|
|
13
|
2,674.00
|
LSE
|
12:26:32
|
|
1,040
|
2,674.00
|
LSE
|
12:26:32
|
|
13
|
2,673.00
|
LSE
|
12:26:47
|
|
236
|
2,673.00
|
LSE
|
12:26:47
|
|
11
|
2,674.00
|
LSE
|
12:28:01
|
|
13
|
2,673.00
|
LSE
|
12:30:37
|
|
3
|
2,672.00
|
LSE
|
12:32:21
|
|
4
|
2,672.00
|
LSE
|
12:32:21
|
|
10
|
2,672.00
|
LSE
|
12:32:21
|
|
1,042
|
2,672.00
|
LSE
|
12:32:21
|
|
5
|
2,671.00
|
LSE
|
12:44:38
|
|
8
|
2,671.00
|
LSE
|
12:44:38
|
|
8
|
2,671.00
|
LSE
|
12:44:38
|
|
317
|
2,671.00
|
LSE
|
12:44:38
|
|
338
|
2,671.00
|
LSE
|
12:44:38
|
|
8
|
2,670.00
|
LSE
|
12:45:08
|
|
397
|
2,670.00
|
LSE
|
12:45:08
|
|
10
|
2,672.00
|
LSE
|
13:02:52
|
|
11
|
2,672.00
|
LSE
|
13:02:52
|
|
11
|
2,672.00
|
LSE
|
13:02:52
|
|
12
|
2,672.00
|
LSE
|
13:02:52
|
|
300
|
2,672.00
|
LSE
|
13:02:52
|
|
392
|
2,672.00
|
LSE
|
13:02:52
|
|
414
|
2,672.00
|
LSE
|
13:02:52
|
|
10
|
2,673.00
|
LSE
|
13:15:13
|
|
11
|
2,673.00
|
LSE
|
13:15:13
|
|
1,023
|
2,673.00
|
LSE
|
13:19:16
|
|
10
|
2,672.00
|
LSE
|
13:21:00
|
|
12
|
2,672.00
|
LSE
|
13:21:00
|
|
9
|
2,672.00
|
LSE
|
13:32:01
|
|
65
|
2,671.00
|
LSE
|
13:33:27
|
|
10
|
2,675.00
|
LSE
|
13:37:19
|
|
12
|
2,675.00
|
LSE
|
13:37:19
|
|
15
|
2,675.00
|
LSE
|
13:37:19
|
|
15
|
2,675.00
|
LSE
|
13:37:19
|
|
408
|
2,675.00
|
LSE
|
13:37:19
|
|
552
|
2,675.00
|
LSE
|
13:37:19
|
|
11
|
2,673.00
|
LSE
|
13:42:53
|
|
11
|
2,673.00
|
LSE
|
13:42:53
|
|
14
|
2,673.00
|
LSE
|
13:42:53
|
|
995
|
2,673.00
|
LSE
|
13:42:53
|
|
10
|
2,676.00
|
LSE
|
13:50:32
|
|
6
|
2,675.00
|
LSE
|
13:50:58
|
|
12
|
2,676.00
|
LSE
|
14:00:38
|
|
11
|
2,675.00
|
LSE
|
14:02:50
|
|
12
|
2,675.00
|
LSE
|
14:02:50
|
|
1,023
|
2,675.00
|
LSE
|
14:02:50
|
|
10
|
2,676.00
|
LSE
|
14:03:28
|
|
7
|
2,675.00
|
LSE
|
14:08:56
|
|
11
|
2,675.00
|
LSE
|
14:08:56
|
|
11
|
2,675.00
|
LSE
|
14:08:56
|
|
1,032
|
2,675.00
|
LSE
|
14:08:56
|
|
11
|
2,675.00
|
LSE
|
14:09:06
|
|
3
|
2,674.00
|
LSE
|
14:10:05
|
|
12
|
2,674.00
|
LSE
|
14:12:21
|
|
1,031
|
2,674.00
|
LSE
|
14:15:25
|
|
4
|
2,673.00
|
LSE
|
14:23:56
|
|
8
|
2,673.00
|
LSE
|
14:23:56
|
|
12
|
2,673.00
|
LSE
|
14:23:56
|
|
317
|
2,673.00
|
LSE
|
14:23:56
|
|
12
|
2,673.00
|
LSE
|
14:24:14
|
|
8
|
2,672.00
|
LSE
|
14:24:43
|
|
3
|
2,671.00
|
LSE
|
14:25:04
|
|
9
|
2,671.00
|
LSE
|
14:25:04
|
|
18
|
2,671.00
|
LSE
|
14:25:04
|
|
22
|
2,671.00
|
LSE
|
14:25:04
|
|
1,137
|
2,671.00
|
LSE
|
14:25:04
|
|
3
|
2,670.00
|
LSE
|
14:26:15
|
|
286
|
2,670.00
|
LSE
|
14:26:15
|
|
56
|
2,670.00
|
LSE
|
14:27:11
|
|
91
|
2,670.00
|
LSE
|
14:27:11
|
|
8
|
2,669.00
|
LSE
|
14:29:02
|
|
15
|
2,669.00
|
LSE
|
14:29:02
|
|
133
|
2,669.00
|
LSE
|
14:29:02
|
|
214
|
2,669.00
|
LSE
|
14:29:02
|
|
508
|
2,669.00
|
LSE
|
14:29:02
|
|
4
|
2,670.00
|
LSE
|
14:30:15
|
|
6
|
2,669.00
|
LSE
|
14:30:53
|
|
214
|
2,669.00
|
LSE
|
14:30:53
|
|
12
|
2,669.00
|
LSE
|
14:31:45
|
|
3
|
2,668.00
|
LSE
|
14:31:46
|
|
3
|
2,668.00
|
LSE
|
14:31:46
|
|
10
|
2,668.00
|
LSE
|
14:31:46
|
|
15
|
2,668.00
|
LSE
|
14:31:46
|
|
8
|
2,670.00
|
LSE
|
14:32:54
|
|
14
|
2,670.00
|
LSE
|
14:32:54
|
|
14
|
2,669.00
|
LSE
|
14:33:01
|
|
21
|
2,669.00
|
LSE
|
14:33:01
|
|
1,388
|
2,669.00
|
LSE
|
14:33:01
|
|
1,022
|
2,670.00
|
LSE
|
14:33:19
|
|
11
|
2,670.00
|
LSE
|
14:34:35
|
|
12
|
2,670.00
|
LSE
|
14:34:35
|
|
12
|
2,669.00
|
LSE
|
14:34:49
|
|
14
|
2,669.00
|
LSE
|
14:34:49
|
|
11
|
2,669.00
|
LSE
|
14:35:09
|
|
12
|
2,669.00
|
LSE
|
14:35:09
|
|
3
|
2,668.00
|
LSE
|
14:35:12
|
|
11
|
2,668.00
|
LSE
|
14:36:46
|
|
119
|
2,668.00
|
LSE
|
14:36:46
|
|
549
|
2,668.00
|
LSE
|
14:36:46
|
|
549
|
2,668.00
|
LSE
|
14:36:46
|
|
10
|
2,670.00
|
LSE
|
14:38:35
|
|
1,024
|
2,670.00
|
LSE
|
14:38:35
|
|
14
|
2,669.00
|
LSE
|
14:38:47
|
|
1
|
2,669.00
|
LSE
|
14:38:53
|
|
11
|
2,669.00
|
LSE
|
14:38:53
|
|
11
|
2,669.00
|
LSE
|
14:38:53
|
|
16
|
2,669.00
|
LSE
|
14:38:53
|
|
388
|
2,669.00
|
LSE
|
14:38:53
|
|
16
|
2,667.00
|
LSE
|
14:40:06
|
|
17
|
2,667.00
|
LSE
|
14:40:06
|
|
17
|
2,667.00
|
LSE
|
14:40:06
|
|
22
|
2,667.00
|
LSE
|
14:40:06
|
|
839
|
2,667.00
|
LSE
|
14:40:06
|
|
3
|
2,665.00
|
LSE
|
14:40:20
|
|
3
|
2,666.00
|
LSE
|
14:40:20
|
|
4
|
2,666.00
|
LSE
|
14:40:20
|
|
5
|
2,666.00
|
LSE
|
14:40:20
|
|
7
|
2,666.00
|
LSE
|
14:40:20
|
|
9
|
2,665.00
|
LSE
|
14:40:20
|
|
11
|
2,666.00
|
LSE
|
14:40:20
|
|
74
|
2,666.00
|
LSE
|
14:40:20
|
|
323
|
2,666.00
|
LSE
|
14:40:20
|
|
352
|
2,665.00
|
LSE
|
14:40:20
|
|
3
|
2,664.00
|
LSE
|
14:41:32
|
|
3
|
2,664.00
|
LSE
|
14:41:32
|
|
3
|
2,664.00
|
LSE
|
14:41:32
|
|
4
|
2,664.00
|
LSE
|
14:41:32
|
|
4
|
2,662.00
|
LSE
|
14:42:13
|
|
4
|
2,663.00
|
LSE
|
14:42:13
|
|
5
|
2,662.00
|
LSE
|
14:42:13
|
|
6
|
2,662.00
|
LSE
|
14:42:13
|
|
7
|
2,662.00
|
LSE
|
14:42:13
|
|
175
|
2,662.00
|
LSE
|
14:42:13
|
|
308
|
2,663.00
|
LSE
|
14:42:13
|
|
3
|
2,661.00
|
LSE
|
14:42:35
|
|
3
|
2,661.00
|
LSE
|
14:42:35
|
|
8
|
2,661.00
|
LSE
|
14:42:35
|
|
253
|
2,661.00
|
LSE
|
14:42:35
|
|
3
|
2,660.00
|
LSE
|
14:43:50
|
|
7
|
2,660.00
|
LSE
|
14:43:50
|
|
195
|
2,660.00
|
LSE
|
14:43:50
|
|
9
|
2,663.00
|
LSE
|
14:47:01
|
|
12
|
2,663.00
|
LSE
|
14:48:05
|
|
1,006
|
2,663.00
|
LSE
|
14:48:05
|
|
4
|
2,662.00
|
LSE
|
14:48:50
|
|
7
|
2,662.00
|
LSE
|
14:48:50
|
|
12
|
2,662.00
|
LSE
|
14:48:50
|
|
9
|
2,663.00
|
LSE
|
14:49:47
|
|
11
|
2,663.00
|
LSE
|
14:49:47
|
|
12
|
2,663.00
|
LSE
|
14:51:03
|
|
13
|
2,663.00
|
LSE
|
14:51:03
|
|
13
|
2,665.00
|
LSE
|
14:53:45
|
|
134
|
2,665.00
|
LSE
|
14:53:45
|
|
1,182
|
2,665.00
|
LSE
|
14:53:45
|
|
4
|
2,664.00
|
LSE
|
14:54:20
|
|
10
|
2,664.00
|
LSE
|
14:54:20
|
|
11
|
2,664.00
|
LSE
|
14:54:20
|
|
11
|
2,664.00
|
LSE
|
14:54:20
|
|
3
|
2,663.00
|
LSE
|
14:54:49
|
|
6
|
2,663.00
|
LSE
|
14:54:49
|
|
10
|
2,663.00
|
LSE
|
14:54:49
|
|
233
|
2,663.00
|
LSE
|
14:54:49
|
|
907
|
2,663.00
|
LSE
|
14:54:49
|
|
10
|
2,664.00
|
LSE
|
14:55:25
|
|
9
|
2,665.00
|
LSE
|
14:58:04
|
|
16
|
2,665.00
|
LSE
|
14:58:04
|
|
388
|
2,665.00
|
LSE
|
14:58:04
|
|
651
|
2,665.00
|
LSE
|
14:58:04
|
|
10
|
2,664.00
|
LSE
|
14:59:44
|
|
10
|
2,664.00
|
LSE
|
14:59:44
|
|
12
|
2,664.00
|
LSE
|
14:59:44
|
|
12
|
2,664.00
|
LSE
|
15:00:14
|
|
11
|
2,664.00
|
LSE
|
15:01:17
|
|
11
|
2,664.00
|
LSE
|
15:01:17
|
|
12
|
2,664.00
|
LSE
|
15:01:17
|
|
228
|
2,664.00
|
LSE
|
15:01:17
|
|
844
|
2,664.00
|
LSE
|
15:01:17
|
|
15
|
2,665.00
|
LSE
|
15:02:24
|
|
14
|
2,668.00
|
LSE
|
15:03:15
|
|
11
|
2,668.00
|
LSE
|
15:03:18
|
|
11
|
2,668.00
|
LSE
|
15:03:18
|
|
13
|
2,668.00
|
LSE
|
15:03:18
|
|
213
|
2,668.00
|
LSE
|
15:03:18
|
|
334
|
2,668.00
|
LSE
|
15:03:18
|
|
500
|
2,668.00
|
LSE
|
15:03:18
|
|
13
|
2,669.00
|
LSE
|
15:04:16
|
|
12
|
2,669.00
|
LSE
|
15:06:26
|
|
13
|
2,669.00
|
LSE
|
15:06:26
|
|
1,002
|
2,669.00
|
LSE
|
15:06:26
|
|
13
|
2,672.00
|
LSE
|
15:07:58
|
|
15
|
2,672.00
|
LSE
|
15:07:58
|
|
12
|
2,671.00
|
LSE
|
15:08:58
|
|
11
|
2,670.00
|
LSE
|
15:09:07
|
|
14
|
2,670.00
|
LSE
|
15:09:07
|
|
4
|
2,670.00
|
LSE
|
15:09:20
|
|
11
|
2,670.00
|
LSE
|
15:10:40
|
|
63
|
2,670.00
|
LSE
|
15:10:40
|
|
600
|
2,670.00
|
LSE
|
15:10:40
|
|
1,061
|
2,671.00
|
LSE
|
15:11:55
|
|
11
|
2,672.00
|
LSE
|
15:13:23
|
|
11
|
2,672.00
|
LSE
|
15:13:23
|
|
13
|
2,672.00
|
LSE
|
15:13:23
|
|
1,057
|
2,671.00
|
LSE
|
15:14:46
|
|
10
|
2,671.00
|
LSE
|
15:17:28
|
|
12
|
2,671.00
|
LSE
|
15:17:28
|
|
481
|
2,671.00
|
LSE
|
15:17:53
|
|
535
|
2,671.00
|
LSE
|
15:17:53
|
|
4
|
2,670.00
|
LSE
|
15:18:58
|
|
7
|
2,670.00
|
LSE
|
15:18:58
|
|
12
|
2,670.00
|
LSE
|
15:18:58
|
|
1,053
|
2,670.00
|
LSE
|
15:20:45
|
|
6
|
2,669.00
|
LSE
|
15:21:04
|
|
10
|
2,669.00
|
LSE
|
15:21:04
|
|
12
|
2,669.00
|
LSE
|
15:21:04
|
|
15
|
2,669.00
|
LSE
|
15:21:04
|
|
310
|
2,669.00
|
LSE
|
15:21:04
|
|
7
|
2,668.00
|
LSE
|
15:21:25
|
|
12
|
2,668.00
|
LSE
|
15:21:25
|
|
14
|
2,668.00
|
LSE
|
15:21:25
|
|
16
|
2,668.00
|
LSE
|
15:21:25
|
|
26
|
2,668.00
|
LSE
|
15:21:25
|
|
21
|
2,668.00
|
LSE
|
15:22:14
|
|
4
|
2,667.00
|
LSE
|
15:23:06
|
|
6
|
2,667.00
|
LSE
|
15:23:06
|
|
640
|
2,667.00
|
LSE
|
15:23:06
|
|
3
|
2,666.00
|
LSE
|
15:24:56
|
|
6
|
2,666.00
|
LSE
|
15:24:56
|
|
14
|
2,666.00
|
LSE
|
15:24:56
|
|
32
|
2,666.00
|
LSE
|
15:24:56
|
|
546
|
2,666.00
|
LSE
|
15:24:56
|
|
11
|
2,667.00
|
LSE
|
15:26:07
|
|
12
|
2,667.00
|
LSE
|
15:31:10
|
|
1,351
|
2,667.00
|
LSE
|
15:31:10
|
|
15
|
2,667.00
|
LSE
|
15:31:56
|
|
16
|
2,667.00
|
LSE
|
15:31:56
|
|
12
|
2,667.00
|
LSE
|
15:33:47
|
|
13
|
2,667.00
|
LSE
|
15:33:47
|
|
14
|
2,667.00
|
LSE
|
15:33:47
|
|
459
|
2,667.00
|
LSE
|
15:33:47
|
|
655
|
2,667.00
|
LSE
|
15:33:47
|
|
11
|
2,666.00
|
LSE
|
15:33:52
|
|
11
|
2,666.00
|
LSE
|
15:33:52
|
|
11
|
2,666.00
|
LSE
|
15:35:07
|
|
3
|
2,665.00
|
LSE
|
15:35:49
|
|
4
|
2,665.00
|
LSE
|
15:35:49
|
|
7
|
2,665.00
|
LSE
|
15:35:49
|
|
11
|
2,665.00
|
LSE
|
15:35:49
|
|
12
|
2,665.00
|
LSE
|
15:35:49
|
|
87
|
2,665.00
|
LSE
|
15:35:49
|
|
482
|
2,665.00
|
LSE
|
15:35:49
|
|
599
|
2,665.00
|
LSE
|
15:35:49
|
|
13
|
2,666.00
|
LSE
|
15:37:42
|
|
3
|
2,664.00
|
LSE
|
15:39:51
|
|
4
|
2,664.00
|
LSE
|
15:39:51
|
|
13
|
2,664.00
|
LSE
|
15:39:51
|
|
15
|
2,664.00
|
LSE
|
15:39:51
|
|
11
|
2,665.00
|
LSE
|
15:40:03
|
|
12
|
2,665.00
|
LSE
|
15:40:03
|
|
131
|
2,665.00
|
LSE
|
15:40:27
|
|
647
|
2,665.00
|
LSE
|
15:40:27
|
|
263
|
2,665.00
|
LSE
|
15:41:11
|
|
11
|
2,664.00
|
LSE
|
15:42:22
|
|
1
|
2,663.00
|
LSE
|
15:45:25
|
|
3
|
2,663.00
|
LSE
|
15:45:25
|
|
3
|
2,663.00
|
LSE
|
15:45:25
|
|
6
|
2,663.00
|
LSE
|
15:45:25
|
|
9
|
2,663.00
|
LSE
|
15:45:25
|
|
17
|
2,663.00
|
LSE
|
15:45:25
|
|
145
|
2,663.00
|
LSE
|
15:45:25
|
|
1,035
|
2,663.00
|
LSE
|
15:45:25
|
|
16
|
2,663.00
|
LSE
|
15:46:02
|
|
114
|
2,664.00
|
LSE
|
15:51:01
|
|
190
|
2,664.00
|
LSE
|
15:51:01
|
|
212
|
2,664.00
|
LSE
|
15:51:01
|
|
147
|
2,664.00
|
LSE
|
15:52:05
|
|
100
|
2,663.00
|
LSE
|
15:52:47
|
|
309
|
2,664.00
|
LSE
|
15:53:00
|
|
383
|
2,664.00
|
LSE
|
15:53:00
|
|
309
|
2,664.00
|
LSE
|
15:53:03
|
|
392
|
2,664.00
|
LSE
|
15:53:03
|
|
72
|
2,664.00
|
LSE
|
15:53:15
|
|
655
|
2,664.00
|
LSE
|
15:53:15
|
|
321
|
2,663.00
|
LSE
|
15:54:08
|
|
125
|
2,662.00
|
LSE
|
15:55:15
|
|
376
|
2,665.00
|
LSE
|
15:56:08
|
|
600
|
2,665.00
|
LSE
|
15:56:08
|
|
678
|
2,665.00
|
LSE
|
15:56:09
|
|
268
|
2,664.00
|
LSE
|
15:57:04
|
|
101
|
2,665.00
|
LSE
|
15:57:51
|
|
181
|
2,665.00
|
LSE
|
15:57:51
|
|
221
|
2,665.00
|
LSE
|
15:57:51
|
|
9
|
2,665.00
|
LSE
|
15:58:46
|
|
1,048
|
2,665.00
|
LSE
|
15:58:46
|
|
1,777
|
2,665.00
|
LSE
|
15:58:46
|
|
303
|
2,665.00
|
LSE
|
15:58:51
|
|
403
|
2,665.00
|
LSE
|
15:58:51
|
|
28
|
2,666.00
|
LSE
|
15:59:27
|
|
126
|
2,666.00
|
LSE
|
15:59:27
|
|
388
|
2,666.00
|
LSE
|
15:59:27
|
|
650
|
2,666.00
|
LSE
|
15:59:27
|
|
661
|
2,666.00
|
LSE
|
15:59:27
|
|
8
|
2,669.00
|
LSE
|
15:59:33
|
|
308
|
2,669.00
|
LSE
|
15:59:33
|
|
315
|
2,669.00
|
LSE
|
15:59:33
|
|
425
|
2,669.00
|
LSE
|
15:59:33
|
|
426
|
2,669.00
|
LSE
|
15:59:33
|
|
620
|
2,669.00
|
LSE
|
15:59:33
|
|
656
|
2,669.00
|
LSE
|
15:59:33
|
|
767
|
2,669.00
|
LSE
|
15:59:33
|
|
974
|
2,669.00
|
LSE
|
15:59:33
|
|
335
|
2,669.00
|
LSE
|
15:59:35
|
|
2,000
|
2,669.00
|
LSE
|
15:59:35
|
|
2,019
|
2,669.00
|
LSE
|
15:59:35
|