附錄 1

英美煙草有限責任公司

2024 年 3 月 22 日

自有股份交易

英美煙草有限責任公司（“公司”）宣佈，根據股東在2023年4月19日公司年度股東大會上授予的授權，它從瑞銀集團購買了以下 股普通股，每股25便士（“股份”），這是其於2024年3月18日宣佈的回購計劃的一部分：

購買日期：
2024 年 3 月 21 日
每股購買的25便士的普通股數量：
280,000
每股支付的最高價格（便士）：
2372.50p
每股支付的最低價格（便士）：
2343.50p
成交量加權平均每股支付價格（便士）：
2359.7264p

公司打算取消購買的股份。

購買和註銷這些股票後，公司將發行2,235,265,416股普通股（不包括庫存股），這些普通股有表決權，並將持有220,522,014股普通股。股東可以使用這些信息來確定根據英國金融行為管理局的《披露指導和透明度規則》，他們是否需要通知其在公司的利益或權益的變化。

根據適用於英國的第596/2014號《市場濫用條例》（歐盟）第5（1）（b）條，瑞銀集團於2024年3月21日進行的個人交易清單列示如下。

查詢：

投資者關係
維多利亞·巴克斯頓/艾米·張伯倫/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117

購買時間表-彙總信息

發行人姓名
國際標準識別碼
交易日期
每日總成交量（以股票數計）
收購股票的每日加權平均價格
平臺
英美煙草有限責任公司
GB0002875804
21/03/2024
200,000
2,359.7104
LSE
英美煙草有限責任公司
GB0002875804
21/03/2024
50,000
2,359.7922
CHIX
英美煙草有限責任公司
GB0002875804
21/03/2024
30,000
2,359.7231
減少



購買時間表-個人交易

股票數量
已購買
交易價格
（每股）
市場
交易時間
46
2,368.00
LSE
16:23:21
302
2,368.00
LSE
16:23:21
763
2,368.00
LSE
16:23:04
19
2,368.00
減少
16:23:04
23
2,368.00
減少
16:23:04
84
2,368.00
CHIX
16:23:04
84
2,368.00
CHIX
16:23:04
116
2,368.00
CHIX
16:23:04
991
2,368.00
LSE
16:22:34
187
2,368.00
LSE
16:22:34
977
2,367.50
LSE
16:22:21
435
2,367.50
減少
16:22:21
674
2,368.00
CHIX
16:22:01
1164
2,368.00
LSE
16:22:01
84
2,368.00
LSE
16:21:03
184
2,367.50
LSE
16:19:34
262
2,367.50
LSE
16:19:34
41
2,367.50
LSE
16:19:32
70
2,367.50
LSE
16:19:32
52
2,367.50
LSE
16:19:31
69
2,367.50
LSE
16:19:31
759
2,368.00
LSE
16:19:02
704
2,368.50
減少
16:17:49
727
2,368.50
CHIX
16:17:49
621
2,368.50
LSE
16:17:49
986
2,369.00
LSE
16:17:47
730
2,368.50
LSE
16:15:22
521
2,369.00
LSE
16:15:14
195
2,369.00
LSE
16:14:20
668
2,370.50
LSE
16:14:07
601
2,370.50
CHIX
16:14:07
171
2,371.00
LSE
16:12:41
570
2,371.00
LSE
16:12:41
624
2,372.00
LSE
16:12:02
324
2,372.50
LSE
16:12:00
824
2,372.50
LSE
16:12:00
526
2,371.00
LSE
16:09:53
185
2,371.00
LSE
16:09:53
299
2,371.00
CHIX
16:09:53
367
2,371.00
CHIX
16:09:52
728
2,371.50
減少
16:09:52
651
2,371.50
LSE
16:09:38
1008
2,371.50
LSE
16:09:35
100
2,372.00
LSE
16:09:32



49
2,371.00
減少
16:08:51
100
2,371.00
減少
16:08:51
121
2,371.00
減少
16:08:51
100
2,370.50
LSE
16:08:36
835
2,370.50
LSE
16:08:36
289
2,370.50
LSE
16:08:36
31
2,369.50
減少
16:08:14
566
2,369.00
CHIX
16:07:29
89
2,369.00
CHIX
16:07:27
750
2,368.50
LSE
16:05:55
307
2,368.50
LSE
16:05:55
633
2,368.50
LSE
16:04:45
128
2,368.50
CHIX
16:04:01
32
2,368.50
LSE
16:04:01
935
2,368.50
LSE
16:04:01
209
2,368.50
CHIX
16:03:50
347
2,368.50
CHIX
16:03:50
624
2,368.00
LSE
16:01:07
27
2,368.00
LSE
16:01:07
666
2,368.50
減少
16:00:50
366
2,368.50
LSE
16:00:47
293
2,368.50
LSE
16:00:47
711
2,368.00
LSE
16:00:01
461
2,368.00
CHIX
15:58:57
156
2,368.00
LSE
15:58:57
616
2,368.00
LSE
15:58:57
165
2,368.00
CHIX
15:58:57
717
2,369.00
LSE
15:57:49
732
2,369.50
LSE
15:57:35
466
2,368.50
LSE
15:57:02
166
2,369.00
LSE
15:56:37
571
2,369.00
CHIX
15:56:37
501
2,369.00
LSE
15:56:37
329
2,369.00
LSE
15:56:37
65
2,369.00
CHIX
15:56:37
390
2,369.00
LSE
15:56:37
794
2,368.50
LSE
15:54:32
716
2,368.50
減少
15:54:02
717
2,368.00
LSE
15:51:30
329
2,368.50
CHIX
15:50:38
200
2,368.50
CHIX
15:50:38
100
2,368.50
CHIX
15:50:38
680
2,369.00
LSE
15:50:00
50
2,369.00
LSE
15:48:41
639
2,369.00
LSE
15:48:41
749
2,370.00
LSE
15:47:44
609
2,370.00
減少
15:47:44
241
2,370.50
LSE
15:47:33



696
2,370.50
CHIX
15:47:33
680
2,370.50
LSE
15:47:33
10
2,370.50
CHIX
15:46:56
418
2,369.50
LSE
15:45:16
165
2,370.00
LSE
15:43:50
110
2,370.00
LSE
15:43:50
420
2,370.00
LSE
15:43:50
416
2,368.50
LSE
15:42:47
251
2,368.50
LSE
15:42:47
621
2,368.00
LSE
15:41:32
679
2,367.50
CHIX
15:40:33
742
2,367.50
LSE
15:39:50
688
2,368.00
LSE
15:39:21
637
2,368.50
LSE
15:38:08
718
2,368.50
減少
15:38:08
697
2,368.50
LSE
15:36:44
56
2,369.00
CHIX
15:36:33
568
2,369.00
CHIX
15:36:33
633
2,369.50
LSE
15:36:29
78
2,368.00
LSE
15:35:46
41
2,368.00
LSE
15:35:46
100
2,368.00
LSE
15:35:46
18
2,368.00
LSE
15:35:46
37
2,368.00
LSE
15:35:25
100
2,368.00
LSE
15:35:25
37
2,368.00
LSE
15:35:25
37
2,368.00
LSE
15:35:25
63
2,368.00
LSE
15:35:25
63
2,368.00
LSE
15:35:25
35
2,368.00
LSE
15:35:25
62
2,368.00
LSE
15:35:16
62
2,368.00
LSE
15:35:16
22
2,368.00
LSE
15:35:16
625
2,368.00
LSE
15:35:06
623
2,368.50
LSE
15:32:59
653
2,369.00
LSE
15:32:09
89
2,369.00
LSE
15:32:09
600
2,369.00
CHIX
15:32:09
48
2,369.00
LSE
15:32:04
4
2,369.00
LSE
15:32:04
100
2,369.00
LSE
15:32:02
89
2,369.00
LSE
15:32:00
11
2,369.00
LSE
15:32:00
11
2,369.00
LSE
15:32:00
15
2,369.00
LSE
15:32:00
200
2,369.00
LSE
15:31:59
100
2,369.00
LSE
15:31:59
66
2,369.00
LSE
15:31:59



640
2,368.00
減少
15:30:20
300
2,368.50
LSE
15:30:17
169
2,368.50
LSE
15:30:17
217
2,368.50
LSE
15:30:17
150
2,370.50
LSE
15:28:32
300
2,370.50
LSE
15:28:32
221
2,370.50
LSE
15:28:32
159
2,370.50
CHIX
15:28:32
147
2,370.50
CHIX
15:28:32
670
2,370.50
LSE
15:28:32
288
2,370.50
CHIX
15:28:32
10
2,370.50
LSE
15:27:57
635
2,371.00
LSE
15:26:49
628
2,371.50
減少
15:26:48
739
2,371.50
LSE
15:26:48
300
2,372.00
CHIX
15:26:46
234
2,372.00
CHIX
15:26:46
705
2,369.00
LSE
15:25:29
206
2,368.00
LSE
15:23:13
552
2,368.00
LSE
15:23:13
379
2,368.00
LSE
15:22:35
300
2,368.00
LSE
15:22:35
316
2,367.00
CHIX
15:20:45
282
2,367.00
CHIX
15:20:45
420
2,368.00
LSE
15:20:10
260
2,368.00
LSE
15:20:10
666
2,368.00
LSE
15:20:10
628
2,368.00
LSE
15:19:52
10
2,368.00
LSE
15:19:52
10
2,368.00
LSE
15:18:58
98
2,368.00
LSE
15:17:13
282
2,368.00
LSE
15:17:13
321
2,368.00
LSE
15:17:13
993
2,368.00
LSE
15:17:13
227
2,368.00
CHIX
15:17:13
695
2,368.00
LSE
15:17:13
708
2,368.00
減少
15:17:13
4
2,368.00
CHIX
15:17:13
481
2,368.00
CHIX
15:17:13
10
2,368.00
LSE
15:17:10
10
2,367.50
LSE
15:15:22
962
2,368.50
LSE
15:14:17
663
2,367.50
CHIX
15:12:41
700
2,367.50
LSE
15:12:41
688
2,367.50
LSE
15:11:15
306
2,367.50
LSE
15:09:56
144
2,367.50
LSE
15:09:56
110
2,367.50
LSE
15:09:56



100
2,367.50
LSE
15:09:56
22
2,367.50
LSE
15:09:56
1
2,367.50
LSE
15:09:56
205
2,368.00
CHIX
15:09:55
297
2,368.00
減少
15:09:55
379
2,368.00
減少
15:09:55
404
2,368.00
CHIX
15:09:55
62
2,368.00
CHIX
15:09:55
250
2,368.00
LSE
15:09:55
412
2,368.00
LSE
15:09:15
58
2,368.00
LSE
15:09:15
32
2,368.00
LSE
15:09:15
117
2,368.00
LSE
15:09:15
32
2,368.00
LSE
15:09:15
253
2,368.00
LSE
15:09:15
85
2,368.00
LSE
15:09:15
49
2,368.00
LSE
15:09:05
10
2,368.00
LSE
15:09:05
74
2,368.00
LSE
15:08:49
354
2,368.00
LSE
15:07:56
100
2,368.00
LSE
15:07:56
100
2,368.00
LSE
15:07:56
114
2,368.00
LSE
15:07:56
832
2,368.50
LSE
15:07:42
10
2,367.00
LSE
15:06:23
132
2,367.00
LSE
15:05:58
484
2,367.00
LSE
15:05:58
79
2,367.00
LSE
15:05:58
359
2,367.50
CHIX
15:05:34
312
2,367.50
CHIX
15:05:34
725
2,364.00
LSE
15:03:23
122
2,363.50
LSE
15:01:58
10
2,363.50
LSE
15:01:54
645
2,364.00
LSE
15:01:40
715
2,364.00
減少
15:01:40
312
2,363.50
LSE
15:00:11
275
2,363.50
LSE
15:00:11
568
2,365.00
CHIX
14:59:16
550
2,365.00
LSE
14:59:16
13
2,365.00
CHIX
14:59:16
141
2,365.00
LSE
14:59:16
101
2,365.00
CHIX
14:59:16
10
2,365.00
LSE
14:59:12
678
2,365.50
LSE
14:57:46
123
2,366.00
LSE
14:57:14
550
2,366.00
LSE
14:57:14
364
2,365.00
LSE
14:56:05
545
2,365.00
減少
14:56:05



36
2,365.00
LSE
14:56:05
36
2,365.00
減少
14:56:05
10
2,365.00
LSE
14:55:36
265
2,365.00
LSE
14:55:29
78
2,365.00
LSE
14:55:20
8
2,365.00
減少
14:55:04
681
2,366.00
CHIX
14:54:19
645
2,365.50
LSE
14:53:55
662
2,365.50
LSE
14:53:15
814
2,366.00
LSE
14:52:37
542
2,364.50
CHIX
14:50:13
60
2,364.50
CHIX
14:50:13
670
2,364.00
LSE
14:49:34
692
2,364.50
LSE
14:48:25
10
2,364.50
LSE
14:48:25
23
2,365.00
減少
14:47:03
477
2,365.00
減少
14:47:03
141
2,365.00
減少
14:47:03
638
2,365.00
LSE
14:47:03
761
2,366.00
LSE
14:46:25
654
2,366.50
CHIX
14:46:11
706
2,366.00
LSE
14:45:50
10
2,364.00
LSE
14:44:49
42
2,365.00
LSE
14:44:16
622
2,365.00
LSE
14:44:16
3
2,365.00
LSE
14:44:16
552
2,364.50
CHIX
14:42:09
710
2,364.50
LSE
14:42:09
179
2,364.50
CHIX
14:42:09
651
2,364.00
LSE
14:40:30
642
2,364.50
LSE
14:39:18
77
2,364.50
減少
14:39:18
176
2,364.50
減少
14:39:18
220
2,364.50
減少
14:39:18
246
2,364.50
減少
14:39:18
177
2,365.00
CHIX
14:38:53
710
2,365.00
LSE
14:38:53
533
2,365.00
CHIX
14:38:53
441
2,363.00
LSE
14:35:45
245
2,363.00
LSE
14:35:45
109
2,364.50
CHIX
14:33:41
673
2,364.50
減少
14:33:41
761
2,364.50
LSE
14:33:41
15
2,364.50
減少
14:33:41
607
2,364.50
CHIX
14:33:41
514
2,364.50
LSE
14:32:33
146
2,364.50
LSE
14:32:33
444
2,363.50
LSE
14:31:15



221
2,363.50
LSE
14:31:06
660
2,362.50
LSE
14:30:18
735
2,362.50
LSE
14:29:44
634
2,363.50
LSE
14:29:21
540
2,364.50
LSE
14:29:10
610
2,364.50
CHIX
14:29:10
19
2,364.50
LSE
14:28:47
10
2,364.50
LSE
14:28:38
104
2,364.50
LSE
14:28:12
78
2,364.50
CHIX
14:28:12
17
2,365.00
減少
14:25:46
128
2,365.00
LSE
14:25:46
73
2,365.00
減少
14:25:46
578
2,365.00
減少
14:25:46
600
2,365.00
LSE
14:25:46
732
2,365.50
LSE
14:25:22
770
2,363.50
LSE
14:23:59
1098
2,364.00
LSE
14:23:35
673
2,364.00
CHIX
14:23:35
19
2,364.00
CHIX
14:23:35
637
2,362.50
LSE
14:20:19
711
2,364.50
LSE
14:19:02
718
2,365.50
CHIX
14:18:13
713
2,366.00
LSE
14:18:05
701
2,366.50
減少
14:17:13
318
2,367.00
LSE
14:15:52
310
2,367.00
LSE
14:15:52
357
2,367.00
LSE
14:14:49
129
2,367.00
LSE
14:14:49
136
2,367.00
LSE
14:14:49
555
2,367.50
LSE
14:14:32
112
2,367.50
LSE
14:14:32
619
2,367.50
CHIX
14:14:32
10
2,366.50
LSE
14:13:21
131
2,367.00
LSE
14:12:27
612
2,367.00
LSE
14:12:27
10
2,367.00
LSE
14:12:27
720
2,366.00
LSE
14:11:08
190
2,365.50
減少
14:09:46
696
2,365.50
LSE
14:09:46
296
2,365.50
CHIX
14:09:46
515
2,365.50
減少
14:09:46
10
2,365.50
LSE
14:09:46
421
2,365.50
CHIX
14:09:46
741
2,366.00
LSE
14:06:25
667
2,362.50
CHIX
14:05:17
119
2,363.50
LSE
14:04:23
638
2,363.50
LSE
14:04:23



10
2,363.50
LSE
14:04:22
117
2,363.50
LSE
14:03:47
644
2,363.50
LSE
14:03:47
686
2,364.00
LSE
14:03:31
650
2,364.50
LSE
14:03:23
592
2,364.50
減少
14:03:23
45
2,362.50
CHIX
14:02:15
51
2,362.50
CHIX
14:02:15
70
2,362.50
CHIX
14:02:15
200
2,362.50
CHIX
14:02:15
265
2,362.50
CHIX
14:02:15
670
2,362.50
LSE
14:02:15
468
2,362.00
CHIX
14:00:46
125
2,362.00
CHIX
14:00:46
745
2,362.00
LSE
14:00:46
10
2,362.00
LSE
14:00:46
355
2,363.50
LSE
13:58:50
357
2,363.50
LSE
13:58:50
720
2,364.00
LSE
13:58:30
610
2,364.50
減少
13:58:04
679
2,365.00
LSE
13:57:58
519
2,366.00
LSE
13:55:53
156
2,366.00
LSE
13:55:53
574
2,366.50
LSE
13:55:48
201
2,366.50
LSE
13:55:48
734
2,367.00
LSE
13:55:48
717
2,367.00
CHIX
13:55:48
295
2,366.00
LSE
13:54:09
298
2,366.00
LSE
13:54:09
31
2,366.00
LSE
13:54:09
616
2,365.50
LSE
13:52:41
213
2,365.50
LSE
13:52:41
643
2,366.00
LSE
13:52:41
603
2,366.00
減少
13:52:41
967
2,366.00
LSE
13:52:41
728
2,366.00
CHIX
13:52:41
72
2,366.50
LSE
13:52:31
80
2,366.50
LSE
13:52:31
72
2,365.50
LSE
13:51:59
195
2,365.50
LSE
13:51:59
185
2,365.50
LSE
13:51:59
209
2,365.50
LSE
13:51:59
78
2,363.00
CHIX
13:51:02
706
2,363.00
LSE
13:51:01
345
2,362.00
CHIX
13:47:08
103
2,362.00
CHIX
13:47:08
167
2,362.00
CHIX
13:47:08
1
2,362.00
CHIX
13:46:58



103
2,362.00
CHIX
13:46:58
670
2,362.50
減少
13:46:37
30
2,362.50
減少
13:46:35
1
2,362.50
減少
13:46:35
717
2,363.00
LSE
13:46:18
27
2,363.00
LSE
13:46:18
7
2,363.00
LSE
13:45:59
717
2,363.00
LSE
13:45:59
706
2,362.50
LSE
13:43:57
190
2,363.00
LSE
13:43:43
155
2,363.00
LSE
13:43:43
110
2,363.00
LSE
13:43:43
174
2,363.00
LSE
13:43:43
770
2,363.50
LSE
13:43:43
148
2,363.50
CHIX
13:43:43
533
2,363.50
CHIX
13:43:43
645
2,360.50
LSE
13:41:41
209
2,361.00
減少
13:41:30
365
2,361.00
LSE
13:41:30
315
2,361.00
LSE
13:41:30
381
2,361.00
減少
13:41:30
623
2,359.50
LSE
13:40:29
646
2,360.00
CHIX
13:40:21
748
2,360.00
LSE
13:40:15
10
2,360.00
LSE
13:40:15
138
2,359.00
LSE
13:38:58
609
2,359.00
LSE
13:38:58
599
2,359.00
減少
13:38:15
639
2,359.00
LSE
13:38:15
627
2,359.00
LSE
13:37:59
86
2,359.00
LSE
13:37:59
664
2,359.00
LSE
13:37:27
367
2,359.50
CHIX
13:36:38
315
2,359.50
CHIX
13:36:38
395
2,358.00
LSE
13:35:48
23
2,358.00
LSE
13:35:48
335
2,358.00
LSE
13:35:48
18
2,358.50
LSE
13:35:46
600
2,358.50
LSE
13:35:46
101
2,357.50
LSE
13:35:07
240
2,357.50
LSE
13:35:07
143
2,357.50
LSE
13:35:06
101
2,357.50
LSE
13:35:02
101
2,357.50
LSE
13:35:02
664
2,356.50
LSE
13:34:08
683
2,358.00
LSE
13:34:07
502
2,358.50
LSE
13:34:07
658
2,358.50
CHIX
13:34:07



214
2,358.50
LSE
13:34:07
578
2,359.00
LSE
13:33:40
101
2,359.00
LSE
13:33:40
672
2,359.00
LSE
13:33:12
603
2,357.50
CHIX
13:32:36
477
2,357.00
減少
13:32:15
230
2,357.00
減少
13:32:15
52
2,355.00
LSE
13:32:00
218
2,355.00
LSE
13:31:55
750
2,355.50
LSE
13:31:53
426
2,357.50
LSE
13:31:09
24
2,357.50
LSE
13:31:05
222
2,357.50
LSE
13:31:05
678
2,358.00
LSE
13:31:04
332
2,357.50
LSE
13:30:25
405
2,357.50
LSE
13:30:25
369
2,358.00
LSE
13:30:23
352
2,358.00
LSE
13:30:23
313
2,359.00
LSE
13:30:23
698
2,358.50
減少
13:30:23
676
2,359.00
CHIX
13:30:23
202
2,359.00
LSE
13:30:21
23
2,359.00
LSE
13:30:20
45
2,359.00
LSE
13:30:20
47
2,359.00
LSE
13:30:20
51
2,359.00
LSE
13:30:20
692
2,358.50
LSE
13:28:43
682
2,359.00
LSE
13:28:30
725
2,359.50
LSE
13:28:30
606
2,359.50
CHIX
13:28:30
656
2,354.00
LSE
13:23:41
621
2,352.00
LSE
13:19:24
674
2,351.50
LSE
13:17:36
633
2,352.00
LSE
13:14:59
305
2,352.50
LSE
13:14:59
710
2,352.50
CHIX
13:14:59
318
2,352.50
LSE
13:14:59
211
2,352.50
LSE
13:11:15
400
2,352.50
LSE
13:11:15
81
2,352.50
LSE
13:11:15
733
2,352.50
LSE
13:11:15
666
2,352.50
減少
13:11:15
734
2,352.00
LSE
13:06:55
744
2,350.00
LSE
13:04:45
311
2,348.00
LSE
13:02:43
435
2,348.00
LSE
13:02:43
713
2,348.00
CHIX
13:02:43
116
2,348.50
LSE
12:59:24



555
2,348.50
LSE
12:59:24
712
2,350.00
LSE
12:57:22
266
2,351.50
LSE
12:52:20
374
2,351.50
LSE
12:52:20
749
2,352.00
LSE
12:50:53
731
2,352.00
減少
12:50:53
662
2,352.00
CHIX
12:49:58
697
2,352.00
LSE
12:49:58
360
2,352.00
LSE
12:49:58
270
2,353.50
LSE
12:41:16
239
2,353.50
LSE
12:41:16
210
2,353.50
LSE
12:41:16
35
2,353.50
LSE
12:41:16
704
2,353.50
LSE
12:41:16
221
2,354.00
LSE
12:36:33
483
2,354.00
LSE
12:36:33
105
2,354.00
減少
12:36:33
556
2,354.00
減少
12:36:33
756
2,353.50
LSE
12:33:55
1250
2,353.50
LSE
12:33:55
644
2,353.50
CHIX
12:33:55
716
2,349.00
CHIX
12:26:50
738
2,349.00
LSE
12:25:37
688
2,349.50
LSE
12:21:54
84
2,349.50
LSE
12:21:54
662
2,350.50
LSE
12:17:48
672
2,350.50
LSE
12:16:14
728
2,350.00
LSE
12:15:16
588
2,350.00
CHIX
12:15:16
722
2,350.00
LSE
12:11:28
608
2,350.00
減少
12:08:32
631
2,350.50
LSE
12:08:20
642
2,351.00
LSE
12:08:17
349
2,351.00
LSE
12:06:01
368
2,351.00
LSE
12:06:01
460
2,351.00
LSE
12:05:38
545
2,351.00
LSE
12:05:38
8
2,350.00
LSE
12:04:33
636
2,349.00
LSE
12:01:18
637
2,348.50
CHIX
12:00:57
725
2,348.50
LSE
12:00:57
70
2,348.50
CHIX
12:00:57
721
2,347.50
LSE
11:58:58
49
2,349.00
減少
11:53:19
740
2,349.00
LSE
11:53:19
596
2,349.00
減少
11:53:19
54
2,348.50
減少
11:52:37
351
2,349.00
CHIX
11:50:51



258
2,349.00
CHIX
11:50:51
245
2,349.00
LSE
11:50:51
527
2,349.00
LSE
11:50:51
760
2,348.00
LSE
11:46:19
697
2,348.50
LSE
11:45:58
94
2,349.00
LSE
11:42:03
641
2,349.00
LSE
11:42:03
645
2,348.00
LSE
11:38:46
913
2,348.50
LSE
11:37:59
646
2,348.50
CHIX
11:37:59
640
2,348.50
減少
11:37:59
134
2,348.00
CHIX
11:33:18
678
2,346.50
LSE
11:27:26
724
2,346.00
LSE
11:23:56
709
2,347.00
CHIX
11:22:02
623
2,347.00
LSE
11:22:02
672
2,346.50
LSE
11:18:07
40
2,346.50
LSE
11:18:06
72
2,347.50
LSE
11:12:45
230
2,347.50
LSE
11:12:45
100
2,347.50
LSE
11:12:45
230
2,347.50
LSE
11:12:45
24
2,347.50
LSE
11:12:45
54
2,347.50
LSE
11:12:25
40
2,347.50
減少
11:12:25
717
2,347.50
LSE
11:12:25
159
2,347.50
CHIX
11:12:25
470
2,347.50
減少
11:12:25
261
2,347.50
CHIX
11:12:25
102
2347.500
減少
11:12:25
200
2347.500
CHIX
11:12:25
282
2346.500
LSE
11:08:50
246
2346.500
LSE
11:08:50
99
2346.500
LSE
11:08:50
37
2346.500
LSE
11:02:02
237
2346.500
LSE
11:02:02
190
2346.500
LSE
11:02:02
100
2346.500
LSE
11:02:02
200
2346.500
LSE
11:02:02
672
2346.500
LSE
11:02:02
737
2345.000
LSE
10:57:14
63
2345.000
CHIX
10:57:14
224
2345.000
CHIX
10:57:14
434
2345.000
CHIX
10:57:14
463
2345.000
減少
10:52:00
708
2345.000
LSE
10:52:00
49
2345.000
減少
10:52:00
2
2345.000
減少
10:50:09



17
2345.000
減少
10:50:09
97
2345.000
減少
10:50:09
128
2345.000
CHIX
10:48:00
533
2345.000
CHIX
10:48:00
676
2345.000
LSE
10:48:00
133
2343.500
LSE
10:41:30
462
2343.500
LSE
10:41:30
100
2343.500
LSE
10:41:30
699
2343.500
LSE
10:41:30
630
2343.500
LSE
10:33:58
651
2345.000
CHIX
10:30:44
665
2345.500
LSE
10:30:44
216
2344.500
LSE
10:29:24
272
2344.500
減少
10:29:24
419
2344.500
減少
10:29:24
449
2344.500
LSE
10:29:24
665
2346.500
LSE
10:20:00
603
2346.500
CHIX
10:20:00
126
2347.000
LSE
10:15:14
230
2347.000
LSE
10:15:14
197
2347.000
LSE
10:15:14
164
2347.000
LSE
10:15:14
272
2347.500
減少
10:15:14
656
2347.500
CHIX
10:15:14
200
2347.500
減少
10:15:14
37
2347.500
CHIX
10:15:14
159
2347.500
減少
10:15:14
650
2347.500
LSE
10:11:10
643
2347.000
LSE
10:09:05
687
2347.500
LSE
10:05:16
624
2349.500
LSE
10:02:20
656
2349.500
CHIX
10:02:20
645
2349.000
LSE
09:57:33
624
2350.000
LSE
09:54:01
701
2351.500
LSE
09:53:03
657
2351.500
減少
09:53:03
642
2351.500
CHIX
09:53:03
714
2351.000
LSE
09:48:48
480
2351.500
LSE
09:45:40
205
2351.500
LSE
09:45:40
682
2353.000
LSE
09:42:49
765
2351.500
LSE
09:37:43
695
2351.500
CHIX
09:37:43
414
2350.000
減少
09:35:02
297
2350.000
減少
09:35:02
42
2349.500
LSE
09:31:09
133
2349.500
LSE
09:31:09
148
2349.500
LSE
09:31:09



100
2349.500
LSE
09:31:09
168
2349.500
LSE
09:31:09
165
2349.500
LSE
09:31:09
56
2352.000
LSE
09:30:00
656
2352.000
LSE
09:30:00
649
2352.500
CHIX
09:26:22
706
2352.500
LSE
09:26:22
657
2350.000
LSE
09:23:51
666
2349.500
LSE
09:21:12
772
2349.500
LSE
09:17:21
36
2348.500
減少
09:14:18
691
2348.500
減少
09:14:18
706
2349.000
CHIX
09:13:59
654
2349.000
LSE
09:11:59
642
2350.000
LSE
09:10:51
77
2350.000
LSE
09:10:51
879
2349.000
LSE
09:09:55
10
2348.500
LSE
09:07:21
608
2350.500
CHIX
09:03:40
637
2351.500
LSE
09:03:01
763
2350.500
LSE
09:01:29
593
2352.500
LSE
08:59:32
99
2352.500
LSE
08:59:32
702
2350.000
LSE
08:57:17
100
2350.000
減少
08:55:42
155
2350.000
減少
08:55:42
395
2350.000
減少
08:55:42
684
2349.500
CHIX
08:54:01
651
2349.500
LSE
08:53:39
624
2351.000
LSE
08:51:03
628
2352.000
LSE
08:51:01
694
2352.500
LSE
08:46:10
658
2354.500
LSE
08:43:02
653
2355.000
CHIX
08:43:01
463
2356.500
LSE
08:38:14
216
2356.500
LSE
08:38:14
628
2357.000
減少
08:38:10
665
2357.500
LSE
08:36:59
671
2355.500
LSE
08:34:57
316
2357.500
LSE
08:33:12
128
2357.500
LSE
08:33:12
619
2357.500
CHIX
08:33:12
260
2357.500
LSE
08:32:57
652
2359.000
LSE
08:31:47
744
2355.500
LSE
08:29:05
182
2355.500
LSE
08:26:47
532
2355.500
LSE
08:26:47
717
2357.000
LSE
08:25:47



640
2357.500
CHIX
08:24:45
463
2358.500
減少
08:23:44
131
2358.500
減少
08:23:44
761
2358.500
LSE
08:22:56
622
2359.500
LSE
08:22:56
505
2356.500
LSE
08:21:25
701
2353.000
LSE
08:20:20
712
2351.500
LSE
08:19:27
663
2350.500
LSE
08:17:54
104
2350.500
LSE
08:17:54
591
2349.500
CHIX
08:16:56
753
2349.500
LSE
08:15:45
10
2349.500
LSE
08:15:45
647
2351.000
LSE
08:15:21
10
2349.000
LSE
08:14:41
619
2350.000
LSE
08:13:28
254
2350.000
LSE
08:11:27
506
2350.000
LSE
08:11:27
291
2352.000
LSE
08:10:53
381
2352.000
LSE
08:10:53
711
2352.000
減少
08:10:53
629
2352.000
CHIX
08:10:53
559
2353.000
LSE
08:10:33
100
2353.000
LSE
08:10:33
723
2353.500
LSE
08:10:33
10
2353.500
LSE
08:10:33
256
2353.500
LSE
08:07:44
465
2353.500
LSE
08:07:44
658
2354.000
減少
08:06:02
680
2357.000
LSE
08:05:38
68
2357.000
LSE
08:05:38
326
2359.000
LSE
08:05:11
333
2359.000
LSE
08:05:11
640
2360.000
CHIX
08:05:11
497
2360.000
LSE
08:01:32
219
2360.000
LSE
08:01:32
642
2362.500
LSE
08:01:19
268
2364.000
LSE
08:01:17
379
2364.000
LSE
08:01:17
672
2364.000
CHIX
08:01:17