附錄 1

英美煙草有限責任公司

2024 年 4 月 4 日

自有股份交易

英美煙草有限公司（“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數量的普通股，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 4 月 3 日
每股購買的25便士的普通股數量：
300,000
每股支付的最高價格（便士）：
2402.00p
每股支付的最低價格（便士）：
2372.00p
成交量加權平均每股支付價格（便士）：
2386.0139p

公司打算取消購買的股份。

購買和取消這些股票後，公司將發行2,233,206,041股普通股（不包括庫存股），這些普通股有表決權， 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南和 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《市場濫用條例（歐盟）第596/2014號》第5（1）（b）條，瑞銀集團於2024年4月3日進行的個人交易清單如下 。

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
03/04/2024
220,000
2,385.7646
LSE
英美煙草有限責任公司
GB0002875804
03/04/2024
50,000
2,386.6408
CHIX
英美煙草有限責任公司
GB0002875804
03/04/2024
30,000
2,386.7969
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
69
2,375.00
LSE
16:23:17
123
2,375.00
LSE
16:23:17
340
2,375.00
LSE
16:23:17
403
2,375.00
LSE
16:23:17
916
2,374.00
LSE
16:22:41
597
2,374.00
CHIX
16:22:41
346
2,374.00
減少
16:22:41
301
2,373.00
CHIX
16:22:32
43
2,373.00
LSE
16:22:32
582
2,373.00
LSE
16:22:32
1400
2,373.00
LSE
16:22:32
43
2,373.00
LSE
16:22:32
909
2,372.00
LSE
16:20:33
604
2,373.00
減少
16:19:01
903
2,373.00
LSE
16:19:01
679
2,373.00
CHIX
16:18:18
809
2,373.00
LSE
16:18:18
1330
2,373.00
LSE
16:18:18
210
2,374.00
LSE
16:17:11
662
2,374.00
LSE
16:17:11
647
2,374.00
CHIX
16:16:01
923
2,372.00
LSE
16:13:56
904
2,372.00
LSE
16:13:56
717
2,372.00
減少
16:13:56
900
2,373.00
LSE
16:11:55
39
2,373.00
CHIX
16:11:55
686
2,373.00
CHIX
16:11:55
877
2,374.00
LSE
16:09:25
809
2,374.00
LSE
16:07:06
661
2,374.00
CHIX
16:07:06
603
2,374.00
減少
16:07:06
720
2,373.00
LSE
16:05:26
154
2,373.00
LSE
16:05:26
361
2,374.00
LSE
16:04:15
432
2,374.00
LSE
16:04:14
869
2,373.00
LSE
16:02:49
863
2,374.00
LSE
16:02:11
724
2,374.00
CHIX
16:02:11
839
2,375.00
LSE
16:00:56
168
2,372.00
LSE
15:59:58
500
2,372.00
LSE
15:59:58
107
2,372.00
LSE
15:59:58
22
2,375.00
LSE
15:59:30
200
2,375.00
LSE
15:59:30



125
2,375.00
LSE
15:59:30
175
2,375.00
LSE
15:59:30
125
2,375.00
LSE
15:59:30
163
2,375.00
LSE
15:59:30
12
2,375.00
LSE
15:59:30
680
2,376.00
減少
15:59:07
921
2,377.00
LSE
15:58:24
582
2,377.00
LSE
15:58:24
287
2,377.00
LSE
15:58:24
537
2,377.00
LSE
15:58:24
442
2,377.00
LSE
15:58:24
645
2,377.00
CHIX
15:58:24
541
2,378.00
LSE
15:57:01
572
2,378.00
LSE
15:57:01
172
2,379.00
CHIX
15:56:00
414
2,379.00
減少
15:56:00
199
2,379.00
減少
15:56:00
516
2,379.00
CHIX
15:56:00
2218
2,379.00
LSE
15:56:00
14
2,377.00
CHIX
15:52:20
795
2,377.00
LSE
15:52:20
603
2,377.00
CHIX
15:52:20
1517
2,377.00
LSE
15:52:20
103
2,376.00
LSE
15:49:30
429
2,376.00
LSE
15:49:30
607
2,376.00
CHIX
15:49:30
1
2,376.00
LSE
15:49:30
680
2,376.00
LSE
15:49:30
30
2,376.00
LSE
15:49:01
660
2,376.00
減少
15:48:59
15
2,376.00
減少
15:48:59
206
2,376.00
LSE
15:48:50
387
2,376.00
LSE
15:48:46
763
2,373.00
LSE
15:44:06
855
2,374.00
LSE
15:44:06
399
2,375.00
LSE
15:43:34
517
2,375.00
LSE
15:43:34
645
2,374.00
CHIX
15:41:20
410
2,374.00
LSE
15:41:06
19
2,374.00
LSE
15:41:06
473
2,374.00
LSE
15:41:06
27
2,375.00
減少
15:39:21
354
2,375.00
減少
15:39:20
50
2,375.00
減少
15:39:20
76
2,375.00
減少
15:39:20
147
2,375.00
減少
15:39:20
916
2,375.00
LSE
15:39:20
907
2,374.00
LSE
15:36:44



685
2,375.00
CHIX
15:36:05
826
2,375.00
LSE
15:36:05
46
2,375.00
LSE
15:36:05
762
2,375.00
LSE
15:34:01
103
2,375.00
LSE
15:34:00
768
2,376.00
LSE
15:34:00
45
2,376.00
減少
15:34:00
24
2,376.00
減少
15:34:00
137
2,376.00
減少
15:34:00
46
2,376.00
減少
15:34:00
73
2,376.00
減少
15:34:00
26
2,376.00
減少
15:34:00
77
2,376.00
減少
15:34:00
457
2,376.00
LSE
15:34:00
32
2,376.00
減少
15:34:00
371
2,376.00
CHIX
15:34:00
326
2,376.00
LSE
15:33:48
231
2,376.00
LSE
15:33:48
309
2,376.00
LSE
15:33:35
301
2,376.00
LSE
15:33:35
759
2,376.00
LSE
15:33:21
296
2,376.00
CHIX
15:33:21
188
2,376.00
減少
15:33:21
310
2,376.00
LSE
15:33:21
301
2,376.00
LSE
15:33:21
100
2,376.00
LSE
15:33:00
149
2,376.00
LSE
15:33:00
93
2,376.00
LSE
15:32:50
67
2,376.00
減少
15:32:50
100
2,376.00
LSE
15:32:50
100
2,376.00
LSE
15:32:45
452
2,376.00
LSE
15:32:26
142
2,376.00
LSE
15:30:34
756
2,376.00
LSE
15:29:08
606
2,376.00
CHIX
15:29:08
699
2,376.00
LSE
15:29:08
133
2,376.00
LSE
15:28:23
79
2,375.00
LSE
15:24:50
898
2,375.00
LSE
15:24:29
763
2,377.00
LSE
15:23:59
296
2,379.00
減少
15:23:56
316
2,379.00
減少
15:23:56
850
2,379.00
LSE
15:23:56
639
2,379.00
CHIX
15:23:56
1019
2,379.00
LSE
15:22:34
84
2,381.00
LSE
15:22:34
812
2,381.00
LSE
15:22:34
661
2,381.00
LSE
15:22:34



239
2,381.00
LSE
15:22:34
621
2,381.00
CHIX
15:22:34
638
2,381.00
減少
15:22:34
100
2,381.00
LSE
15:22:34
377
2,381.00
LSE
15:22:34
41
2,381.00
LSE
15:21:34
59
2,381.00
LSE
15:21:34
10
2,381.00
LSE
15:20:57
80
2,381.00
LSE
15:18:41
10
2,381.00
LSE
15:18:41
100
2,381.00
LSE
15:18:41
40
2,381.00
LSE
15:18:41
200
2,381.00
LSE
15:18:41
158
2,381.00
LSE
15:18:40
10
2,381.00
LSE
15:18:40
42
2,381.00
LSE
15:18:40
100
2,381.00
LSE
15:18:40
30
2,381.00
LSE
15:18:40
100
2,381.00
LSE
15:18:40
40
2,381.00
LSE
15:18:40
20
2,381.00
LSE
15:18:40
100
2,381.00
LSE
15:18:40
200
2,381.00
LSE
15:18:40
200
2,381.00
LSE
15:18:40
100
2,381.00
LSE
15:18:40
100
2,381.00
LSE
15:18:40
17
2,381.00
LSE
15:18:40
75
2,381.00
LSE
15:18:40
17
2,381.00
LSE
15:18:40
200
2,381.00
LSE
15:18:40
685
2,381.00
CHIX
15:17:55
151
2,381.00
CHIX
15:17:55
142
2,380.00
減少
15:17:17
110
2,380.00
LSE
15:16:40
78
2,380.00
LSE
15:16:40
126
2,380.00
LSE
15:16:40
190
2,380.00
LSE
15:16:40
110
2,380.00
LSE
15:16:40
90
2,380.00
LSE
15:16:40
100
2,380.00
LSE
15:16:40
100
2,380.00
LSE
15:16:40
73
2,380.00
LSE
15:16:40
100
2,380.00
LSE
15:16:40
17
2,380.00
LSE
15:16:40
80
2,380.00
LSE
15:16:40
10
2,380.00
LSE
15:16:40
100
2,380.00
LSE
15:16:40
200
2,380.00
LSE
15:16:40



200
2,380.00
LSE
15:16:40
200
2,380.00
LSE
15:16:40
100
2,380.00
LSE
15:16:40
36
2,380.00
LSE
15:16:40
100
2,380.00
LSE
15:16:40
200
2,380.00
LSE
15:16:40
100
2,380.00
LSE
15:16:40
64
2,380.00
LSE
15:16:40
200
2,380.00
LSE
15:16:40
200
2,380.00
LSE
15:16:40
200
2,380.00
LSE
15:16:40
68
2,380.00
LSE
15:16:40
68
2,380.00
LSE
15:16:40
32
2,380.00
LSE
15:16:40
29
2,380.00
LSE
15:16:40
39
2,380.00
減少
15:16:40
876
2,376.00
LSE
15:13:32
883
2,377.00
LSE
15:11:49
70
2,378.00
LSE
15:11:39
96
2,378.00
LSE
15:11:39
609
2,378.00
LSE
15:11:39
837
2,379.00
LSE
15:11:39
281
2,380.00
LSE
15:10:55
573
2,380.00
LSE
15:10:55
616
2,380.00
CHIX
15:10:55
908
2,380.00
LSE
15:09:19
770
2,381.00
LSE
15:09:18
15
2,381.00
LSE
15:09:15
45
2,381.00
LSE
15:09:14
279
2,381.00
LSE
15:09:13
546
2,381.00
LSE
15:09:13
158
2,381.00
LSE
15:09:13
115
2,381.00
LSE
15:09:13
41
2,381.00
LSE
15:09:13
50
2,381.00
LSE
15:09:13
88
2,381.00
LSE
15:09:13
156
2,381.00
LSE
15:09:13
200
2,381.00
LSE
15:09:13
24
2,381.00
LSE
15:09:13
41
2,381.00
LSE
15:09:13
7
2,381.00
LSE
15:09:13
166
2,381.00
LSE
15:09:13
190
2,381.00
LSE
15:09:13
10
2,381.00
LSE
15:09:13
50
2,381.00
LSE
15:09:13
48
2,381.00
LSE
15:09:13
88
2,381.00
LSE
15:09:13
50
2,381.00
LSE
15:09:13



104
2,381.00
LSE
15:09:13
31
2,381.00
LSE
15:09:13
45
2,381.00
LSE
15:09:13
24
2,381.00
LSE
15:09:13
82
2,381.00
LSE
15:09:13
2
2,381.00
LSE
15:09:13
100
2,381.00
LSE
15:09:13
96
2,381.00
LSE
15:09:13
39
2,381.00
LSE
15:09:13
139
2,381.00
LSE
15:09:13
61
2,381.00
LSE
15:09:13
200
2,381.00
LSE
15:09:13
66
2,381.00
LSE
15:09:12
326
2,382.00
LSE
15:07:35
502
2,382.00
LSE
15:07:35
571
2,382.00
CHIX
15:07:35
660
2,382.00
減少
15:07:35
19
2,382.00
CHIX
15:07:12
896
2,382.00
LSE
15:06:03
806
2,382.00
LSE
15:05:34
26
2,382.00
LSE
15:05:31
106
2,383.00
LSE
15:05:30
609
2,383.00
LSE
15:05:30
51
2,383.00
LSE
15:05:16
94
2,383.00
LSE
15:04:48
535
2,383.00
LSE
15:04:39
231
2,383.00
LSE
15:04:39
946
2,384.00
LSE
15:04:13
12
2,385.00
LSE
15:03:48
762
2,385.00
LSE
15:03:48
201
2,385.00
LSE
15:03:48
692
2,386.00
CHIX
15:02:03
1085
2,386.00
LSE
15:02:03
1060
2,387.00
LSE
15:00:46
573
2,386.00
LSE
15:00:05
613
2,387.00
LSE
15:00:04
1105
2,387.00
LSE
15:00:04
690
2,387.00
CHIX
15:00:04
759
2,387.00
LSE
15:00:04
37
2,387.00
LSE
15:00:04
125
2,387.00
減少
15:00:04
517
2,387.00
減少
15:00:04
363
2,385.00
LSE
14:55:42
150
2,385.00
LSE
14:55:42
314
2,385.00
LSE
14:55:42
695
2,386.00
CHIX
14:55:29
528
2,386.00
LSE
14:55:29
369
2,386.00
LSE
14:55:29



608
2,386.00
減少
14:55:29
480
2,386.00
LSE
14:55:29
404
2,386.00
LSE
14:55:17
1385
2,386.00
LSE
14:54:26
818
2,386.00
LSE
14:54:26
990
2,385.00
LSE
14:51:54
818
2,385.00
LSE
14:51:18
808
2,384.00
LSE
14:51:04
1340
2,384.00
LSE
14:51:04
960
2,384.00
LSE
14:50:09
1129
2,384.00
LSE
14:50:09
37
2,384.00
LSE
14:50:09
150
2,384.00
LSE
14:50:09
241
2,384.00
LSE
14:49:24
1011
2,385.00
LSE
14:49:00
706
2,385.00
CHIX
14:49:00
892
2,385.00
LSE
14:49:00
363
2,385.00
LSE
14:48:50
554
2,385.00
LSE
14:48:50
2017
2,385.00
LSE
14:48:41
2196
2,382.00
LSE
14:48:21
670
2,382.00
減少
14:48:21
660
2,382.00
CHIX
14:48:21
10
2,382.00
LSE
14:48:15
775
2,380.00
LSE
14:46:30
894
2,381.00
LSE
14:43:04
111
2,383.00
LSE
14:41:20
707
2,383.00
LSE
14:41:20
629
2,383.00
CHIX
14:41:20
632
2,383.00
減少
14:39:34
830
2,383.00
LSE
14:39:00
867
2,383.00
LSE
14:38:05
873
2,383.00
LSE
14:37:08
440
2,384.00
LSE
14:37:00
43
2,384.00
LSE
14:37:00
629
2,384.00
CHIX
14:37:00
424
2,384.00
LSE
14:37:00
877
2,385.00
LSE
14:35:17
783
2,384.00
LSE
14:35:00
864
2,385.00
LSE
14:34:15
748
2,386.00
LSE
14:33:32
800
2,387.00
LSE
14:33:02
946
2,388.00
LSE
14:32:42
615
2,389.00
減少
14:32:25
17
2,389.00
減少
14:32:25
776
2,387.00
LSE
14:31:26
57
2,387.00
LSE
14:31:26
386
2,387.00
LSE
14:31:26



268
2,387.00
LSE
14:31:26
338
2,387.00
LSE
14:31:26
43
2,387.00
LSE
14:31:26
1184
2,387.00
LSE
14:31:26
702
2,388.00
CHIX
14:31:13
180
2,388.00
LSE
14:30:37
81
2,388.00
LSE
14:30:37
658
2,388.00
LSE
14:30:37
1195
2,388.00
LSE
14:30:37
1264
2,387.00
LSE
14:29:58
98
2,387.00
LSE
14:29:58
683
2,388.00
CHIX
14:27:50
825
2,388.00
LSE
14:27:50
672
2,388.00
LSE
14:27:50
99
2,388.00
LSE
14:27:50
604
2,388.00
減少
14:27:50
1398
2,389.00
LSE
14:24:25
220
2,389.00
CHIX
14:24:25
482
2,389.00
CHIX
14:24:25
947
2,384.00
LSE
14:20:54
55
2,385.00
減少
14:20:14
307
2,385.00
減少
14:20:14
144
2,385.00
減少
14:20:14
43
2,385.00
減少
14:20:13
1000
2,385.00
LSE
14:20:13
103
2,385.00
減少
14:20:13
51
2,385.00
CHIX
14:20:13
656
2,385.00
CHIX
14:20:13
865
2,386.00
LSE
14:16:40
633
2,386.00
LSE
14:16:40
706
2,386.00
CHIX
14:16:40
661
2,386.00
減少
14:16:40
1274
2,386.00
LSE
14:16:19
764
2,385.00
LSE
14:10:53
642
2,385.00
CHIX
14:10:53
60
2,385.00
CHIX
14:10:53
157
2,385.00
LSE
14:07:33
800
2,385.00
LSE
14:07:33
21
2,384.00
LSE
14:05:25
900
2,384.00
LSE
14:05:25
694
2,384.00
CHIX
14:05:25
176
2,384.00
減少
14:05:25
498
2,384.00
減少
14:05:25
135
2,385.00
LSE
14:00:31
516
2,385.00
LSE
14:00:31
136
2,385.00
LSE
14:00:17
704
2,386.00
CHIX
14:00:06
846
2,387.00
LSE
14:00:00



198
2,387.00
減少
14:00:00
418
2,387.00
減少
14:00:00
690
2,387.00
CHIX
14:00:00
792
2,388.00
LSE
13:56:30
511
2,389.00
CHIX
13:55:37
841
2,389.00
LSE
13:55:37
122
2,389.00
CHIX
13:55:37
726
2,389.00
減少
13:52:58
666
2,389.00
CHIX
13:52:58
152
2,388.00
CHIX
13:52:01
814
2,388.00
LSE
13:51:25
646
2,389.00
減少
13:47:33
229
2,389.00
CHIX
13:47:33
920
2,389.00
LSE
13:47:33
283
2,389.00
CHIX
13:47:33
82
2,389.00
CHIX
13:46:04
857
2,390.00
LSE
13:43:54
732
2,390.00
CHIX
13:43:54
871
2,391.00
LSE
13:43:23
151
2,391.00
LSE
13:43:23
71
2,391.00
減少
13:43:23
634
2,391.00
減少
13:43:23
696
2,391.00
CHIX
13:43:23
686
2,391.00
LSE
13:41:21
77
2,391.00
LSE
13:41:21
728
2,391.00
CHIX
13:39:28
801
2,391.00
CHIX
13:39:28
107
2,391.00
CHIX
13:39:28
945
2,391.00
LSE
13:39:28
117
2,391.00
CHIX
13:39:28
182
2,391.00
減少
13:39:28
501
2,391.00
減少
13:39:28
674
2,391.00
CHIX
13:39:28
767
2,391.00
減少
13:39:28
291
2,389.00
LSE
13:26:35
223
2,389.00
LSE
13:26:35
282
2,389.00
LSE
13:26:35
831
2,389.00
LSE
13:26:35
63
2,389.00
LSE
13:26:35
951
2,389.00
LSE
13:26:35
686
2,389.00
減少
13:26:35
696
2,389.00
CHIX
13:26:35
923
2,389.00
LSE
13:18:34
721
2,386.00
LSE
13:13:16
132
2,386.00
LSE
13:13:16
676
2,386.00
CHIX
13:11:10
771
2,387.00
LSE
13:07:54
632
2,388.00
減少
13:04:50



902
2,387.00
LSE
13:00:20
7
2,387.00
LSE
13:00:20
837
2,387.00
LSE
13:00:20
109
2,387.00
CHIX
12:59:39
806
2,387.00
LSE
12:59:39
619
2,387.00
CHIX
12:59:39
854
2,388.00
LSE
12:45:09
592
2,388.00
減少
12:45:09
533
2,390.00
CHIX
12:42:05
83
2,390.00
CHIX
12:42:05
768
2,390.00
LSE
12:42:05
76
2,390.00
CHIX
12:42:05
917
2,390.00
LSE
12:39:55
837
2,389.00
LSE
12:34:50
634
2,389.00
CHIX
12:34:50
1
2,389.00
LSE
12:34:50
701
2,389.00
LSE
12:29:12
181
2,389.00
LSE
12:29:12
686
2,389.00
減少
12:29:12
872
2,389.00
LSE
12:25:21
695
2,389.00
CHIX
12:25:21
744
2,388.00
LSE
12:12:47
162
2,388.00
LSE
12:12:47
867
2,389.00
LSE
12:12:16
428
2,389.00
LSE
12:12:16
606
2,389.00
減少
12:12:16
14
2,390.00
CHIX
12:08:44
252
2,390.00
CHIX
12:08:44
289
2,390.00
CHIX
12:08:44
44
2,390.00
CHIX
12:08:44
53
2,389.00
減少
12:08:02
416
2,389.00
LSE
12:05:12
740
2,391.00
LSE
12:02:54
900
2,392.00
LSE
11:59:59
784
2,393.00
LSE
11:59:11
636
2,393.00
CHIX
11:58:28
739
2,394.00
LSE
11:50:24
59
2,395.00
減少
11:47:47
694
2,395.00
CHIX
11:47:47
769
2,395.00
LSE
11:47:47
588
2,395.00
減少
11:47:47
578
2,396.00
LSE
11:41:06
177
2,396.00
LSE
11:41:06
888
2,397.00
LSE
11:37:44
339
2,399.00
LSE
11:32:36
526
2,399.00
LSE
11:32:36
641
2,399.00
CHIX
11:32:36
369
2,400.00
LSE
11:31:25



403
2,400.00
LSE
11:31:25
588
2,400.00
LSE
11:27:00
152
2,400.00
LSE
11:27:00
852
2,401.00
LSE
11:26:45
200
2,402.00
CHIX
11:26:38
861
2,402.00
LSE
11:26:38
249
2,402.00
CHIX
11:26:38
717
2,402.00
減少
11:26:38
268
2,402.00
CHIX
11:26:38
246
2,400.00
減少
11:18:52
897
2,400.00
LSE
11:09:07
598
2,400.00
CHIX
11:09:07
836
2,397.00
LSE
11:00:46
710
2,393.00
CHIX
10:56:57
694
2,393.00
減少
10:56:57
849
2,393.00
LSE
10:52:30
910
2,394.00
LSE
10:48:58
268
2,396.00
LSE
10:45:06
130
2,396.00
CHIX
10:45:06
636
2,396.00
LSE
10:45:06
530
2,396.00
CHIX
10:45:06
52
2,394.00
LSE
10:41:28
776
2,394.00
LSE
10:41:28
403
2,394.00
LSE
10:36:11
17
2,394.00
LSE
10:36:11
401
2,394.00
LSE
10:36:11
663
2,394.00
減少
10:36:11
857
2,394.00
LSE
10:36:11
220
2,392.00
LSE
10:34:30
623
2,391.00
CHIX
10:30:30
794
2,391.00
LSE
10:30:30
852
2,393.00
LSE
10:24:12
783
2,395.00
LSE
10:21:19
130
2,396.00
LSE
10:19:38
450
2,396.00
CHIX
10:19:38
704
2,396.00
LSE
10:19:38
162
2,396.00
CHIX
10:19:38
645
2,396.00
減少
10:19:38
10
2,394.00
LSE
10:17:30
10
2,394.00
LSE
10:16:49
20
2,394.00
LSE
10:16:30
783
2,395.00
LSE
10:14:11
901
2,397.00
LSE
10:13:32
886
2,398.00
LSE
10:13:31
843
2,400.00
LSE
10:13:31
647
2,400.00
CHIX
10:13:31
923
2,400.00
減少
10:13:31
10
2,399.00
LSE
10:03:44



275
2,400.00
LSE
10:03:00
537
2,400.00
LSE
10:03:00
65
2,400.00
LSE
10:03:00
165
2,399.00
LSE
10:02:37
327
2,399.00
CHIX
10:02:37
338
2,399.00
CHIX
10:02:37
7
2,397.00
LSE
09:57:00
4
2,397.00
LSE
09:56:17
10
2,397.00
LSE
09:54:28
10
2,397.00
LSE
09:52:39
50
2,397.00
LSE
09:52:07
1257
2,397.00
LSE
09:49:01
906
2,397.00
LSE
09:49:01
724
2,397.00
CHIX
09:49:01
916
2,390.00
LSE
09:38:01
674
2,390.00
CHIX
09:35:50
866
2,390.00
LSE
09:35:50
12
2,390.00
LSE
09:35:50
505
2,390.00
減少
09:32:52
111
2,390.00
減少
09:32:33
860
2,390.00
LSE
09:30:53
436
2,391.00
LSE
09:30:24
368
2,391.00
LSE
09:30:24
814
2,391.00
LSE
09:28:46
32
2,391.00
LSE
09:28:46
110
2,391.00
LSE
09:25:52
652
2,391.00
LSE
09:25:52
443
2,391.00
CHIX
09:25:52
174
2,391.00
CHIX
09:25:52
97
2390.000
LSE
09:21:07
270
2390.000
LSE
09:21:07
273
2390.000
LSE
09:21:07
237
2390.000
LSE
09:21:07
606
2390.000
減少
09:21:07
805
2390.000
LSE
09:21:07
889
2391.000
LSE
09:19:29
494
2387.000
CHIX
09:18:28
78
2387.000
LSE
09:18:28
783
2385.000
LSE
09:14:08
875
2386.000
LSE
09:11:47
476
2387.000
LSE
09:09:26
291
2387.000
LSE
09:09:26
835
2387.000
LSE
09:05:34
623
2387.000
CHIX
09:05:34
95
2387.000
LSE
09:03:30
352
2387.000
LSE
09:03:30
431
2387.000
LSE
09:03:30
839
2388.000
LSE
09:01:05



748
2386.000
LSE
08:58:47
922
2387.000
LSE
08:58:46
696
2387.000
減少
08:58:46
719
2387.000
CHIX
08:58:46
81
2386.000
LSE
08:57:08
8
2386.000
CHIX
08:55:39
789
2385.000
LSE
08:51:37
828
2388.000
LSE
08:47:42
509
2388.000
LSE
08:45:35
330
2388.000
LSE
08:45:35
561
2387.000
LSE
08:44:02
216
2387.000
LSE
08:44:02
290
2387.000
CHIX
08:44:02
432
2387.000
CHIX
08:43:36
748
2387.000
LSE
08:42:02
472
2388.000
減少
08:41:17
193
2388.000
減少
08:41:17
911
2389.000
LSE
08:41:02
856
2389.000
LSE
08:38:05
92
2389.000
LSE
08:38:05
4
2389.000
LSE
08:37:49
38
2389.000
LSE
08:37:34
33
2389.000
LSE
08:37:34
186
2389.000
LSE
08:37:34
493
2389.000
LSE
08:37:34
863
2389.000
LSE
08:35:07
555
2390.000
LSE
08:33:05
671
2390.000
CHIX
08:33:05
306
2390.000
LSE
08:33:05
895
2393.000
LSE
08:30:32
968
2394.000
LSE
08:30:31
269
2395.000
減少
08:30:30
600
2396.000
CHIX
08:30:30
1076
2396.000
LSE
08:30:30
258
2395.000
LSE
08:26:07
450
2395.000
減少
08:26:01
1011
2395.000
LSE
08:19:50
2847
2396.000
LSE
08:19:50
688
2397.000
CHIX
08:19:50
233
2397.000
LSE
08:19:50
705
2397.000
LSE
08:19:50
1794
2397.000
LSE
08:19:50
48
2397.000
LSE
08:19:50
673
2392.000
LSE
08:14:44
461
2392.000
減少
08:14:44
86
2392.000
減少
08:14:44
39
2392.000
LSE
08:14:43
77
2392.000
LSE
08:14:43



46
2392.000
減少
08:14:42
39
2392.000
LSE
08:14:40
38
2392.000
LSE
08:14:35
16
2392.000
LSE
08:14:25
42
2392.000
減少
08:13:07
733
2387.000
LSE
08:10:18
164
2387.000
LSE
08:10:18
588
2387.000
CHIX
08:10:18
825
2387.000
LSE
08:07:48
445
2383.000
LSE
08:05:46
598
2388.000
CHIX
08:04:34
857
2389.000
LSE
08:04:12
390
2396.000
LSE
08:02:45
542
2396.000
LSE
08:02:45
453
2397.000
LSE
08:02:42
460
2397.000
LSE
08:02:42
155
2398.000
減少
08:02:36
23
2398.000
減少
08:02:36
239
2398.000
減少
08:02:36
240
2398.000
減少
08:02:36
869
2399.000
LSE
08:02:36
18
2399.000
CHIX
08:02:16
96
2399.000
CHIX
08:02:09
110
2399.000
CHIX
08:02:07
214
2399.000
CHIX
08:02:06
54
2399.000
CHIX
08:02:04
55
2399.000
CHIX
08:02:04
1276
2399.000
LSE
08:02:03
117
2399.000
CHIX
08:02:03
1287
2393.000
LSE
08:01:01
77
2393.000
LSE
08:01:01
39
2393.000
LSE
08:01:01
78
2393.000
LSE
08:01:00
16
2393.000
LSE
08:01:00
2484
2394.000
LSE
08:00:59
70
2395.000
LSE
08:00:42
43
2395.000
LSE
08:00:42
284
2395.000
LSE
08:00:42
699
2395.000
LSE
08:00:42
1925
2394.000
LSE
08:00:42
306
2395.000
LSE
08:00:42
608
2395.000
LSE
08:00:42