附錄 1

英美煙草有限責任公司

2024 年 5 月 2 日

自有股份交易

英美煙草有限公司（“公司”）宣佈，根據股東在2024年4月24日公司年度股東大會上授予的授權，該公司從美林國際購買了以下數量的普通股，每股25便士（“股票”），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 5 月 1 日
每股購買25便士的普通股數量：
407,796
每股支付的最高價格（便士）：
2358.00p
每股支付的最低價格（便士）：
2334.00p
成交量加權平均每股支付價格（便士）：
2350.0450p

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2,228,828,111股普通股（不包括庫存股），這些普通股具有表決權 ，並將持有133,278,266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，美林 Lynch International於2024年5月1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/約翰·哈尼/簡·亨德森
+44 (0) 20 7845 2012/1124/1263/1117

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
01/05/2024
407,796
2,352.1604
LSE
英美煙草有限責任公司
GB0002875804
01/05/2024
0
0.0000
CHIX
英美煙草有限責任公司
GB0002875804
01/05/2024
0
0.0000
減少



購買時間表-個人交易

購買的股票數量
交易價格
（每股）
市場
交易時間
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