|
|
|
|
|
|
10 April 2018 |
|
|
|
|
|
|
|
|
|
|
|
TRANSACTIONS IN OWN SECURITIES |
|
|
|
|||||
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker"). |
||||||||
|
|
|
|
|
|
|
|
|
Ordinary Shares |
|
|
|
|
|
|
|
|
Date of purchases: |
|
|
|
|
10 April 2018 |
|
|
|
Number of ordinary shares purchased: |
|
|
7,156,451 |
|
|
|||
Highest price paid per share (pence): |
|
|
67.2100 |
|
|
|||
Lowest price paid per share (pence): |
|
|
66.7100 |
|
|
|||
Volume weighted average price paid per share (pence): |
66.9303 |
|
|
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 07 March 2018, as announced on 08 March 2018.
The Company intends to cancel these Shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is set out in the Schedule to this announcement.
- END -
For further information:
Investor Relations
Douglas Radcliffe +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
Corporate Affairs
Matt Smith +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
SCHEDULE
TRANSACTION DETAILS
Aggregated information |
|
|
|
|
|
|
|
|
|
Date of purchase: |
10 April 2018 |
|
|
|
|
|
|
|
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
|
|
London Stock Exchange |
66.9303 |
7,156,451 |
|
|
BATS Europe |
0.0000 |
0 |
|
|
Chi-X Europe |
0.0000 |
0 |
|
|
Turquoise |
0.0000 |
0 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction details |
|
|
|
|
|
|
|
|
|
Issuer name: |
Lloyds Banking Group plc |
|
|
|
ISIN: |
GB0008706128 |
|
|
|
Intermediary name: |
UBS Limited |
|
|
|
Intermediary code: |
UBSWGB24 |
|
|
|
Time zone: |
UTC |
|
|
|
Currency: |
GBX |
|
|
|
|
|
|
|
|
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
MatchId |
9,668 |
66.9600 |
08:03:24 |
LSE |
619273 |
10,538 |
66.9600 |
08:03:24 |
LSE |
619271 |
16,629 |
66.9800 |
08:03:24 |
LSE |
619269 |
16,628 |
66.9800 |
08:03:24 |
LSE |
619267 |
12,745 |
67.0000 |
08:03:45 |
LSE |
619945 |
16,631 |
67.0000 |
08:03:45 |
LSE |
619943 |
12,551 |
67.0000 |
08:03:45 |
LSE |
619941 |
14,047 |
67.0100 |
08:05:30 |
LSE |
623479 |
9,787 |
67.0100 |
08:05:30 |
LSE |
623477 |
14,118 |
67.0100 |
08:05:30 |
LSE |
623475 |
10,510 |
67.0100 |
08:05:30 |
LSE |
623473 |
9,642 |
67.0200 |
08:07:00 |
LSE |
626502 |
11,860 |
67.0200 |
08:07:00 |
LSE |
626500 |
11,907 |
67.0000 |
08:07:22 |
LSE |
627331 |
10,284 |
67.0000 |
08:07:22 |
LSE |
627329 |
3,146 |
67.0000 |
08:07:22 |
LSE |
627333 |
7,415 |
67.0000 |
08:07:22 |
LSE |
627335 |
10,989 |
67.0500 |
08:11:15 |
LSE |
635038 |
8,054 |
67.0500 |
08:11:15 |
LSE |
635036 |
2,198 |
67.0500 |
08:11:15 |
LSE |
635034 |
10,284 |
67.0000 |
08:11:44 |
LSE |
636125 |
10,389 |
66.9700 |
08:11:48 |
LSE |
636290 |
9,572 |
66.9600 |
08:11:58 |
LSE |
636705 |
10,062 |
66.9700 |
08:13:13 |
LSE |
638889 |
11,330 |
66.9600 |
08:15:33 |
LSE |
643248 |
11,226 |
66.9600 |
08:15:33 |
LSE |
643246 |
9,814 |
66.9600 |
08:15:33 |
LSE |
643244 |
5,541 |
66.9600 |
08:15:33 |
LSE |
643250 |
10,287 |
66.9600 |
08:15:33 |
LSE |
643254 |
5,207 |
66.9600 |
08:15:33 |
LSE |
643252 |
4,007 |
66.9600 |
08:16:34 |
LSE |
644965 |
3,250 |
66.9600 |
08:16:34 |
LSE |
644963 |
2,475 |
66.9600 |
08:16:34 |
LSE |
644961 |
9,636 |
66.9600 |
08:16:34 |
LSE |
644959 |
7,425 |
66.9500 |
08:17:08 |
LSE |
645881 |
3,280 |
66.9500 |
08:17:08 |
LSE |
645879 |
9,932 |
66.9100 |
08:18:11 |
LSE |
647775 |
7,344 |
66.9000 |
08:18:49 |
LSE |
649125 |
4,176 |
66.9000 |
08:18:49 |
LSE |
649123 |
10,347 |
66.8700 |
08:20:33 |
LSE |
652725 |
10,024 |
66.8500 |
08:20:49 |
LSE |
653308 |
9,712 |
66.7800 |
08:21:54 |
LSE |
655454 |
10,228 |
66.7700 |
08:22:19 |
LSE |
656381 |
3,404 |
66.8500 |
08:24:45 |
LSE |
660738 |
12,146 |
66.8500 |
08:24:45 |
LSE |
660736 |
10,623 |
66.8500 |
08:24:45 |
LSE |
660734 |
10,928 |
66.8500 |
08:24:46 |
LSE |
660759 |
10,761 |
66.8500 |
08:24:46 |
LSE |
660757 |
8,694 |
66.8500 |
08:24:46 |
LSE |
660755 |
10,469 |
66.8700 |
08:25:46 |
LSE |
662584 |
9,939 |
66.8700 |
08:25:46 |
LSE |
662586 |
10,978 |
66.8700 |
08:25:46 |
LSE |
662588 |
723 |
66.9300 |
08:26:45 |
LSE |
664088 |
9,444 |
66.9300 |
08:26:45 |
LSE |
664086 |
9,556 |
66.9300 |
08:26:45 |
LSE |
664084 |
11,549 |
66.9200 |
08:27:22 |
LSE |
665140 |
9,813 |
66.9000 |
08:27:32 |
LSE |
665342 |
9,607 |
66.9000 |
08:27:32 |
LSE |
665340 |
220 |
66.9000 |
08:27:32 |
LSE |
665338 |
10,246 |
66.9000 |
08:27:32 |
LSE |
665336 |
10,755 |
66.9000 |
08:27:32 |
LSE |
665334 |
11,408 |
66.8700 |
08:29:45 |
LSE |
668955 |
11,790 |
66.8700 |
08:29:45 |
LSE |
668953 |
11,325 |
66.8700 |
08:29:45 |
LSE |
668957 |
10,171 |
66.8700 |
08:29:45 |
LSE |
668959 |
5,700 |
66.8300 |
08:31:06 |
LSE |
671796 |
5,648 |
66.8300 |
08:31:06 |
LSE |
671794 |
9,881 |
66.8100 |
08:32:57 |
LSE |
676503 |
10,219 |
66.8100 |
08:32:57 |
LSE |
676501 |
11,830 |
66.8100 |
08:32:57 |
LSE |
676499 |
10,195 |
66.8100 |
08:32:57 |
LSE |
676497 |
11,738 |
66.7800 |
08:33:01 |
LSE |
676597 |
11,399 |
66.7800 |
08:35:08 |
LSE |
680623 |
11,436 |
66.7800 |
08:35:08 |
LSE |
680621 |
11,545 |
66.7800 |
08:35:08 |
LSE |
680619 |
10,000 |
66.7600 |
08:35:17 |
LSE |
680867 |
1,628 |
66.7600 |
08:35:18 |
LSE |
680908 |
10,308 |
66.7800 |
08:38:23 |
LSE |
686401 |
4,581 |
66.7800 |
08:38:23 |
LSE |
686399 |
10,685 |
66.7800 |
08:38:23 |
LSE |
686397 |
6,167 |
66.7800 |
08:38:23 |
LSE |
686395 |
9,147 |
66.7800 |
08:38:23 |
LSE |
686393 |
2,307 |
66.7800 |
08:38:23 |
LSE |
686391 |
11,562 |
66.7800 |
08:39:10 |
LSE |
687751 |
9,964 |
66.7700 |
08:39:47 |
LSE |
689191 |
6,235 |
66.7200 |
08:41:34 |
LSE |
693233 |
11,882 |
66.7300 |
08:42:49 |
LSE |
695381 |
11,111 |
66.7300 |
08:42:49 |
LSE |
695379 |
10,525 |
66.7300 |
08:42:49 |
LSE |
695376 |
9,621 |
66.7900 |
08:45:01 |
LSE |
699593 |
9,549 |
66.7900 |
08:45:01 |
LSE |
699595 |
10,388 |
66.7700 |
08:45:44 |
LSE |
701275 |
11,735 |
66.7700 |
08:45:44 |
LSE |
701273 |
6,667 |
66.8100 |
08:48:30 |
LSE |
707131 |
11,721 |
66.8100 |
08:48:30 |
LSE |
707129 |
3,628 |
66.8100 |
08:48:30 |
LSE |
707127 |
6,112 |
66.8100 |
08:48:30 |
LSE |
707125 |
4,551 |
66.8100 |
08:48:30 |
LSE |
707123 |
11,536 |
66.8500 |
08:50:10 |
LSE |
710124 |
10,373 |
66.8500 |
08:50:10 |
LSE |
710122 |
10,652 |
66.9400 |
08:52:20 |
LSE |
714217 |
4,588 |
66.9400 |
08:52:20 |
LSE |
714219 |
5,754 |
66.9400 |
08:52:20 |
LSE |
714221 |
10,481 |
66.9400 |
08:52:20 |
LSE |
714215 |
11,038 |
66.9300 |
08:52:30 |
LSE |
714466 |
7,905 |
66.9300 |
08:52:30 |
LSE |
714464 |
2,319 |
66.9300 |
08:52:30 |
LSE |
714462 |
5,881 |
66.9600 |
08:55:20 |
LSE |
719793 |
10,934 |
66.9600 |
08:55:20 |
LSE |
719791 |
710 |
66.9600 |
08:55:20 |
LSE |
719789 |
10,966 |
66.9600 |
08:55:20 |
LSE |
719787 |
3,920 |
66.9600 |
08:55:20 |
LSE |
719785 |
10,290 |
66.9600 |
08:55:20 |
LSE |
719783 |
10,474 |
66.9600 |
08:55:20 |
LSE |
719781 |
11,611 |
66.9800 |
08:57:06 |
LSE |
723381 |
10,641 |
66.9800 |
08:57:06 |
LSE |
723379 |
10,252 |
66.9800 |
08:57:06 |
LSE |
723383 |
11,270 |
66.9700 |
08:57:14 |
LSE |
723631 |
10,084 |
66.9700 |
08:57:14 |
LSE |
723629 |
8,386 |
66.9200 |
08:58:04 |
LSE |
725702 |
2,803 |
66.9200 |
08:58:04 |
LSE |
725700 |
9,650 |
66.8800 |
08:58:10 |
LSE |
726456 |
6,813 |
66.8800 |
08:58:10 |
LSE |
726454 |
2,771 |
66.8800 |
08:58:10 |
LSE |
726437 |
10,067 |
66.8400 |
08:59:13 |
LSE |
730471 |
1,090 |
66.8100 |
08:59:21 |
LSE |
730901 |
1,048 |
66.8100 |
08:59:36 |
LSE |
731508 |
7,473 |
66.8100 |
08:59:37 |
LSE |
731542 |
683 |
66.7900 |
09:00:22 |
LSE |
733356 |
6,655 |
66.7900 |
09:00:22 |
LSE |
733354 |
2,814 |
66.7900 |
09:00:22 |
LSE |
733352 |
11,707 |
66.7900 |
09:00:22 |
LSE |
733350 |
6,951 |
66.7900 |
09:00:22 |
LSE |
733348 |
2,525 |
66.7900 |
09:00:22 |
LSE |
733346 |
875 |
66.7900 |
09:00:22 |
LSE |
733344 |
11,751 |
66.8400 |
09:02:51 |
LSE |
737053 |
11,199 |
66.8300 |
09:02:56 |
LSE |
737198 |
11,226 |
66.8300 |
09:03:37 |
LSE |
738177 |
11,036 |
66.8300 |
09:03:37 |
LSE |
738175 |
10,423 |
66.8300 |
09:04:14 |
LSE |
739003 |
11,809 |
66.7600 |
09:06:33 |
LSE |
742000 |
9,789 |
66.7600 |
09:06:34 |
LSE |
742021 |
5,647 |
66.8200 |
09:10:08 |
LSE |
749279 |
10,704 |
66.8200 |
09:10:08 |
LSE |
749277 |
9,601 |
66.8200 |
09:10:08 |
LSE |
749275 |
4,845 |
66.8200 |
09:10:08 |
LSE |
749273 |
10,416 |
66.8000 |
09:10:34 |
LSE |
749996 |
8,423 |
66.8300 |
09:13:02 |
LSE |
753641 |
1,394 |
66.8300 |
09:13:02 |
LSE |
753639 |
2,452 |
66.8300 |
09:13:02 |
LSE |
753637 |
10,363 |
66.8300 |
09:13:02 |
LSE |
753635 |
6,252 |
66.8300 |
09:13:02 |
LSE |
753633 |
3,109 |
66.8300 |
09:13:02 |
LSE |
753631 |
10,048 |
66.8300 |
09:13:34 |
LSE |
754162 |
9,976 |
66.7900 |
09:14:47 |
LSE |
756356 |
3,248 |
66.7900 |
09:14:51 |
LSE |
756426 |
883 |
66.7900 |
09:14:51 |
LSE |
756424 |
6,255 |
66.7900 |
09:14:51 |
LSE |
756422 |
2,696 |
66.7900 |
09:14:51 |
LSE |
756407 |
1,334 |
66.7900 |
09:14:51 |
LSE |
756405 |
8,666 |
66.7900 |
09:14:51 |
LSE |
756403 |
4,054 |
66.8400 |
09:17:01 |
LSE |
759831 |
7,115 |
66.8400 |
09:17:01 |
LSE |
759829 |
183 |
66.8400 |
09:17:01 |
LSE |
759827 |
10,816 |
66.8400 |
09:17:01 |
LSE |
759825 |
7,751 |
66.8300 |
09:17:11 |
LSE |
760244 |
5,729 |
66.8300 |
09:17:45 |
LSE |
760965 |
6,177 |
66.8300 |
09:17:45 |
LSE |
760967 |
2,582 |
66.8300 |
09:17:45 |
LSE |
760963 |
10,798 |
66.8600 |
09:21:27 |
LSE |
766415 |
11,267 |
66.8600 |
09:21:27 |
LSE |
766413 |
11,727 |
66.8600 |
09:21:27 |
LSE |
766411 |
11,180 |
66.8600 |
09:22:58 |
LSE |
768620 |
9,888 |
66.9200 |
09:26:45 |
LSE |
774614 |
11,217 |
66.9200 |
09:26:45 |
LSE |
774612 |
381 |
66.9200 |
09:26:45 |
LSE |
774610 |
9,805 |
66.9200 |
09:26:45 |
LSE |
774608 |
11,345 |
66.9200 |
09:26:45 |
LSE |
774606 |
10,915 |
66.9800 |
09:30:18 |
LSE |
781234 |
9,617 |
66.9800 |
09:30:18 |
LSE |
781230 |
9,576 |
66.9800 |
09:30:18 |
LSE |
781232 |
3,979 |
66.9800 |
09:30:18 |
LSE |
781236 |
6,219 |
66.9800 |
09:30:18 |
LSE |
781238 |
10,422 |
66.9800 |
09:30:18 |
LSE |
781240 |
1,509 |
66.9900 |
09:32:21 |
LSE |
784512 |
4,739 |
66.9900 |
09:32:21 |
LSE |
784509 |
9,162 |
66.9900 |
09:32:47 |
LSE |
785122 |
2,358 |
66.9900 |
09:32:47 |
LSE |
785120 |
10,222 |
66.9900 |
09:32:47 |
LSE |
785118 |
910 |
66.9900 |
09:32:47 |
LSE |
785116 |
4,071 |
66.9900 |
09:32:47 |
LSE |
785114 |
10,883 |
66.9800 |
09:33:03 |
LSE |
785683 |
9,788 |
66.9800 |
09:33:03 |
LSE |
785681 |
2,502 |
66.9600 |
09:36:32 |
LSE |
791168 |
13,283 |
67.0500 |
09:42:03 |
LSE |
800165 |
13,154 |
67.0500 |
09:42:03 |
LSE |
800163 |
12,957 |
67.0500 |
09:42:03 |
LSE |
800161 |
12,759 |
67.0500 |
09:42:03 |
LSE |
800159 |
9,367 |
67.0400 |
09:45:09 |
LSE |
804624 |
10,629 |
67.0400 |
09:45:09 |
LSE |
804622 |
10,004 |
67.0400 |
09:45:09 |
LSE |
804620 |
8,141 |
67.0400 |
09:45:23 |
LSE |
805004 |
1,859 |
67.0400 |
09:45:23 |
LSE |
805002 |
1,431 |
67.0400 |
09:45:26 |
LSE |
805051 |
11,263 |
67.0500 |
09:50:14 |
LSE |
813208 |
10,242 |
67.0500 |
09:50:14 |
LSE |
813210 |
11,387 |
67.0500 |
09:50:14 |
LSE |
813212 |
10,621 |
67.0500 |
09:50:14 |
LSE |
813214 |
2,526 |
67.0100 |
09:53:48 |
LSE |
818440 |
3,062 |
67.0100 |
09:53:48 |
LSE |
818438 |
4,332 |
67.0100 |
09:53:48 |
LSE |
818436 |
11,653 |
67.0100 |
09:53:48 |
LSE |
818434 |
10,623 |
67.0100 |
09:53:48 |
LSE |
818432 |
10,974 |
67.0100 |
09:53:48 |
LSE |
818430 |
5,000 |
67.0000 |
09:54:24 |
LSE |
819318 |
5,200 |
67.0000 |
09:54:24 |
LSE |
819320 |
4,201 |
67.0000 |
09:54:24 |
LSE |
819323 |
1,098 |
67.0000 |
09:54:24 |
LSE |
819325 |
11,061 |
67.0000 |
09:54:24 |
LSE |
819309 |
9,742 |
67.0000 |
09:54:24 |
LSE |
819307 |
11,751 |
66.9900 |
09:54:36 |
LSE |
819704 |
11,688 |
66.9900 |
09:55:17 |
LSE |
820483 |
3,055 |
66.9900 |
09:55:17 |
LSE |
820481 |
8,146 |
66.9900 |
09:55:17 |
LSE |
820479 |
10,646 |
66.9800 |
09:55:31 |
LSE |
820827 |
140 |
67.0200 |
09:57:39 |
LSE |
824098 |
5,692 |
67.0200 |
09:57:39 |
LSE |
824096 |
3,957 |
67.0200 |
09:57:39 |
LSE |
824094 |
11,037 |
67.0200 |
09:57:39 |
LSE |
824092 |
11,017 |
66.9900 |
09:59:59 |
LSE |
827177 |
11,631 |
66.9900 |
09:59:59 |
LSE |
827175 |
10,536 |
67.0000 |
09:59:59 |
LSE |
827157 |
11,627 |
67.0000 |
09:59:59 |
LSE |
827159 |
10,066 |
67.0700 |
10:06:13 |
LSE |
839140 |
3,176 |
67.0700 |
10:06:13 |
LSE |
839138 |
11,356 |
67.0700 |
10:06:13 |
LSE |
839136 |
6,797 |
67.0700 |
10:06:13 |
LSE |
839134 |
11,491 |
67.1000 |
10:07:50 |
LSE |
841148 |
10,525 |
67.1000 |
10:07:50 |
LSE |
841146 |
10,046 |
67.0600 |
10:09:59 |
LSE |
843573 |
9,559 |
67.0600 |
10:09:59 |
LSE |
843571 |
10,922 |
67.0700 |
10:10:13 |
LSE |
843829 |
11,361 |
67.0500 |
10:10:13 |
LSE |
843831 |
10,851 |
67.0000 |
10:10:49 |
LSE |
844577 |
311 |
66.9900 |
10:11:41 |
LSE |
845355 |
11,711 |
66.9900 |
10:12:08 |
LSE |
846014 |
11,487 |
66.9900 |
10:12:08 |
LSE |
846004 |
11,866 |
66.9900 |
10:12:08 |
LSE |
846002 |
7,774 |
66.9900 |
10:12:08 |
LSE |
846000 |
2,189 |
66.9900 |
10:12:08 |
LSE |
845998 |
11,861 |
66.9900 |
10:12:08 |
LSE |
845996 |
3,021 |
66.9900 |
10:12:08 |
LSE |
845994 |
7,520 |
66.9900 |
10:12:08 |
LSE |
845992 |
118 |
66.9900 |
10:12:08 |
LSE |
845990 |
10,716 |
67.0900 |
10:18:13 |
LSE |
853265 |
3,670 |
67.0900 |
10:18:13 |
LSE |
853267 |
9,704 |
67.0900 |
10:18:13 |
LSE |
853269 |
7,640 |
67.0900 |
10:18:13 |
LSE |
853271 |
1,806 |
67.0900 |
10:18:13 |
LSE |
853273 |
11,660 |
67.0900 |
10:18:13 |
LSE |
853275 |
10,240 |
67.0600 |
10:18:17 |
LSE |
853352 |
10,000 |
67.0500 |
10:19:54 |
LSE |
855300 |
1,400 |
67.0800 |
10:27:19 |
LSE |
863804 |
9,823 |
67.0800 |
10:27:41 |
LSE |
864285 |
12,306 |
67.0800 |
10:27:41 |
LSE |
864283 |
11,989 |
67.0800 |
10:27:41 |
LSE |
864281 |
951 |
67.0800 |
10:27:41 |
LSE |
864279 |
7,283 |
67.0800 |
10:27:41 |
LSE |
864277 |
883 |
67.0800 |
10:27:41 |
LSE |
864275 |
11,392 |
67.0600 |
10:27:59 |
LSE |
864704 |
9,892 |
67.0600 |
10:27:59 |
LSE |
864706 |
1,758 |
67.0500 |
10:28:29 |
LSE |
865336 |
9,575 |
67.0400 |
10:29:11 |
LSE |
866129 |
11,581 |
67.0300 |
10:33:19 |
LSE |
870839 |
10,102 |
67.0300 |
10:33:19 |
LSE |
870837 |
9,975 |
67.0300 |
10:33:19 |
LSE |
870835 |
11,671 |
67.0300 |
10:33:19 |
LSE |
870833 |
11,862 |
67.0100 |
10:39:31 |
LSE |
879052 |
11,361 |
67.0100 |
10:39:31 |
LSE |
879050 |
10,923 |
67.0100 |
10:39:31 |
LSE |
879048 |
10,177 |
67.0100 |
10:39:31 |
LSE |
879046 |
16,791 |
66.9900 |
10:40:02 |
LSE |
879808 |
9,680 |
67.0800 |
10:47:02 |
LSE |
888318 |
10,879 |
67.0800 |
10:47:02 |
LSE |
888316 |
10,453 |
67.0900 |
10:47:02 |
LSE |
888308 |
10,237 |
67.0900 |
10:47:02 |
LSE |
888310 |
10,608 |
67.0900 |
10:47:02 |
LSE |
888314 |
9,897 |
67.0900 |
10:47:02 |
LSE |
888312 |
11,012 |
67.0800 |
10:51:33 |
LSE |
893939 |
3,155 |
67.0800 |
10:51:33 |
LSE |
893937 |
7,910 |
67.0800 |
10:51:33 |
LSE |
893935 |
70 |
67.0700 |
10:53:17 |
LSE |
896040 |
11,295 |
67.0700 |
10:53:17 |
LSE |
896038 |
11,140 |
67.0400 |
10:56:07 |
LSE |
899634 |
8,982 |
67.0300 |
10:56:59 |
LSE |
900855 |
997 |
67.0300 |
10:56:59 |
LSE |
900857 |
11,029 |
67.0200 |
10:57:02 |
LSE |
900952 |
18,888 |
67.0000 |
10:57:41 |
LSE |
903095 |
5,486 |
67.0000 |
10:58:00 |
LSE |
904498 |
6,557 |
67.0000 |
10:58:00 |
LSE |
904496 |
1,989 |
67.0000 |
10:58:00 |
LSE |
904494 |
11,047 |
67.0100 |
11:00:07 |
LSE |
907373 |
10,856 |
67.0100 |
11:00:07 |
LSE |
907371 |
11,499 |
67.0100 |
11:03:39 |
LSE |
910615 |
11,401 |
67.0100 |
11:03:39 |
LSE |
910613 |
6,047 |
67.0000 |
11:03:40 |
LSE |
910628 |
4,227 |
67.0000 |
11:03:40 |
LSE |
910630 |
6,557 |
67.0000 |
11:03:40 |
LSE |
910626 |
17,604 |
67.0000 |
11:04:46 |
LSE |
911424 |
12,847 |
66.9900 |
11:05:10 |
LSE |
911981 |
9,870 |
66.9900 |
11:05:10 |
LSE |
911983 |
11,611 |
66.9800 |
11:05:34 |
LSE |
912630 |
5,513 |
66.9700 |
11:05:35 |
LSE |
912707 |
4,410 |
66.9700 |
11:05:56 |
LSE |
913113 |
10,125 |
67.0100 |
11:09:08 |
LSE |
915728 |
10,913 |
67.0100 |
11:09:08 |
LSE |
915726 |
9,732 |
67.0100 |
11:09:08 |
LSE |
915724 |
6,690 |
66.9900 |
11:10:13 |
LSE |
916618 |
11,310 |
66.9900 |
11:10:13 |
LSE |
916616 |
4,426 |
66.9900 |
11:11:38 |
LSE |
917811 |
2,073 |
66.9900 |
11:12:20 |
LSE |
918593 |
8,343 |
66.9900 |
11:12:20 |
LSE |
918591 |
10,232 |
66.9700 |
11:14:38 |
LSE |
920844 |
2,895 |
66.9900 |
11:17:06 |
LSE |
922986 |
7,490 |
66.9900 |
11:17:06 |
LSE |
922984 |
11,178 |
67.0100 |
11:21:17 |
LSE |
926749 |
442 |
67.0100 |
11:21:17 |
LSE |
926747 |
9,474 |
67.0100 |
11:21:17 |
LSE |
926745 |
9,549 |
67.0100 |
11:21:17 |
LSE |
926743 |
258 |
67.0100 |
11:21:17 |
LSE |
926741 |
4,451 |
67.0100 |
11:21:17 |
LSE |
926739 |
6,717 |
67.0100 |
11:21:17 |
LSE |
926737 |
9,837 |
67.0000 |
11:21:22 |
LSE |
926860 |
11,237 |
67.0800 |
11:30:04 |
LSE |
933968 |
10,693 |
67.0800 |
11:30:04 |
LSE |
933970 |
10,181 |
67.0800 |
11:30:04 |
LSE |
933972 |
10,663 |
67.0800 |
11:30:04 |
LSE |
933974 |
11,275 |
67.1000 |
11:31:10 |
LSE |
934843 |
5,312 |
67.1000 |
11:31:10 |
LSE |
934841 |
4,410 |
67.1000 |
11:31:10 |
LSE |
934839 |
10,620 |
67.1000 |
11:31:10 |
LSE |
934837 |
10,195 |
67.0900 |
11:32:00 |
LSE |
935432 |
11,539 |
67.0900 |
11:34:50 |
LSE |
937730 |
10,964 |
67.0900 |
11:34:50 |
LSE |
937728 |
2,683 |
67.1000 |
11:36:50 |
LSE |
939222 |
6,258 |
67.1000 |
11:36:50 |
LSE |
939220 |
621 |
67.1000 |
11:36:50 |
LSE |
939218 |
10,681 |
67.1000 |
11:36:50 |
LSE |
939216 |
11,630 |
67.1200 |
11:46:41 |
LSE |
947463 |
10,033 |
67.1200 |
11:46:41 |
LSE |
947461 |
11,703 |
67.1200 |
11:46:41 |
LSE |
947459 |
11,363 |
67.1200 |
11:46:41 |
LSE |
947457 |
10,458 |
67.1100 |
11:46:42 |
LSE |
947478 |
9,695 |
67.1100 |
11:46:43 |
LSE |
947481 |
9,639 |
67.1400 |
11:51:10 |
LSE |
951638 |
11,191 |
67.1400 |
11:51:10 |
LSE |
951636 |
9,791 |
67.1300 |
11:51:24 |
LSE |
951930 |
11,281 |
67.1300 |
11:51:24 |
LSE |
951928 |
10,590 |
67.1400 |
11:52:41 |
LSE |
953322 |
7,014 |
67.1300 |
11:52:54 |
LSE |
953482 |
9,930 |
67.1900 |
11:54:51 |
LSE |
955585 |
10,116 |
67.1900 |
11:54:51 |
LSE |
955583 |
9,966 |
67.1900 |
11:54:51 |
LSE |
955581 |
11,002 |
67.1900 |
11:54:51 |
LSE |
955579 |
11,210 |
67.1700 |
11:55:24 |
LSE |
956241 |
5,527 |
67.1600 |
11:55:39 |
LSE |
956465 |
4,577 |
67.1600 |
11:55:39 |
LSE |
956463 |
1,109 |
67.1600 |
11:55:45 |
LSE |
956578 |
9,837 |
67.1600 |
11:55:51 |
LSE |
956705 |
9,203 |
67.1400 |
11:56:25 |
LSE |
957185 |
2,398 |
67.1400 |
11:56:27 |
LSE |
957229 |
10,114 |
67.2000 |
11:59:14 |
LSE |
960682 |
3,866 |
67.2000 |
11:59:14 |
LSE |
960684 |
6,346 |
67.2000 |
11:59:14 |
LSE |
960686 |
10,820 |
67.2000 |
11:59:14 |
LSE |
960688 |
9,625 |
67.2100 |
11:59:57 |
LSE |
962053 |
5,615 |
67.1900 |
12:02:42 |
LSE |
965588 |
5,399 |
67.1900 |
12:02:42 |
LSE |
965586 |
7,888 |
67.1800 |
12:03:16 |
LSE |
966010 |
2,568 |
67.1800 |
12:03:16 |
LSE |
966008 |
3 |
67.1800 |
12:03:16 |
LSE |
966006 |
10,422 |
67.1800 |
12:03:16 |
LSE |
966004 |
11,677 |
67.1800 |
12:03:16 |
LSE |
966002 |
10,258 |
67.0800 |
12:05:25 |
LSE |
968624 |
9,653 |
67.0800 |
12:08:07 |
LSE |
970835 |
11,780 |
67.0800 |
12:08:07 |
LSE |
970833 |
10,291 |
67.0800 |
12:08:07 |
LSE |
970837 |
11,585 |
67.0300 |
12:11:42 |
LSE |
974456 |
17,187 |
67.0000 |
12:11:55 |
LSE |
974598 |
11,135 |
67.0100 |
12:11:55 |
LSE |
974594 |
11,334 |
67.0000 |
12:12:01 |
LSE |
974723 |
17,272 |
67.0000 |
12:12:01 |
LSE |
974718 |
2,245 |
67.0000 |
12:12:01 |
LSE |
974716 |
7,459 |
67.0000 |
12:12:01 |
LSE |
974714 |
7,002 |
67.0000 |
12:12:01 |
LSE |
974712 |
11,500 |
67.0000 |
12:14:10 |
LSE |
977105 |
29 |
67.0000 |
12:14:10 |
LSE |
977107 |
10,656 |
67.0000 |
12:14:10 |
LSE |
977109 |
3,231 |
66.9900 |
12:15:14 |
LSE |
978137 |
6,900 |
66.9900 |
12:15:14 |
LSE |
978135 |
639 |
66.9900 |
12:15:14 |
LSE |
978082 |
7,000 |
66.9900 |
12:15:14 |
LSE |
978080 |
8,100 |
66.9900 |
12:15:14 |
LSE |
978078 |
3,959 |
66.9900 |
12:15:14 |
LSE |
978071 |
15,014 |
66.9900 |
12:15:14 |
LSE |
978069 |
5,730 |
66.9900 |
12:15:14 |
LSE |
978057 |
14,692 |
66.9900 |
12:15:14 |
LSE |
978055 |
9,718 |
66.9500 |
12:17:02 |
LSE |
980902 |
9,717 |
66.9500 |
12:19:04 |
LSE |
982710 |
11,851 |
66.9500 |
12:19:04 |
LSE |
982708 |
11,621 |
66.9500 |
12:19:04 |
LSE |
982714 |
10,985 |
66.9500 |
12:19:04 |
LSE |
982712 |
9,980 |
66.8700 |
12:22:14 |
LSE |
985980 |
11,415 |
66.8700 |
12:22:14 |
LSE |
985978 |
9,532 |
66.8700 |
12:22:14 |
LSE |
985984 |
10,598 |
66.8700 |
12:22:14 |
LSE |
985982 |
10,925 |
66.8600 |
12:24:19 |
LSE |
987909 |
10,491 |
66.8900 |
12:26:59 |
LSE |
990673 |
11,084 |
66.8900 |
12:26:59 |
LSE |
990671 |
9,608 |
66.9200 |
12:31:26 |
LSE |
995828 |
11,818 |
66.9200 |
12:31:26 |
LSE |
995826 |
9,810 |
66.9200 |
12:31:26 |
LSE |
995824 |
10,633 |
66.9300 |
12:32:03 |
LSE |
997391 |
9,940 |
66.9300 |
12:32:03 |
LSE |
997389 |
3,212 |
66.9300 |
12:33:05 |
LSE |
998626 |
6,442 |
66.9300 |
12:33:05 |
LSE |
998624 |
10,589 |
67.0300 |
12:35:30 |
LSE |
1002010 |
10,852 |
67.0300 |
12:35:30 |
LSE |
1002012 |
11,604 |
67.0900 |
12:38:27 |
LSE |
1006388 |
11,594 |
67.0900 |
12:38:27 |
LSE |
1006386 |
11,911 |
67.0600 |
12:39:00 |
LSE |
1007132 |
9,404 |
67.0400 |
12:40:09 |
LSE |
1008896 |
2,180 |
67.0400 |
12:40:09 |
LSE |
1008894 |
743 |
67.0200 |
12:44:37 |
LSE |
1014239 |
11,368 |
67.0200 |
12:44:37 |
LSE |
1014237 |
10,021 |
67.0200 |
12:44:37 |
LSE |
1014235 |
9,592 |
67.0000 |
12:45:04 |
LSE |
1014929 |
11,843 |
67.0000 |
12:45:04 |
LSE |
1014914 |
9,615 |
67.0000 |
12:45:04 |
LSE |
1014912 |
10,341 |
67.0100 |
12:47:27 |
LSE |
1017766 |
11,779 |
67.0000 |
12:48:27 |
LSE |
1019221 |
11,438 |
67.0200 |
12:49:45 |
LSE |
1020881 |
9,588 |
67.0200 |
12:49:45 |
LSE |
1020879 |
9,997 |
66.9800 |
12:50:18 |
LSE |
1021951 |
1,413 |
66.9700 |
12:51:32 |
LSE |
1023423 |
8,999 |
66.9700 |
12:51:32 |
LSE |
1023421 |
2,738 |
66.9800 |
12:53:09 |
LSE |
1025814 |
10,985 |
67.0000 |
12:54:33 |
LSE |
1027728 |
10,381 |
67.0000 |
12:54:33 |
LSE |
1027726 |
10,587 |
67.0000 |
12:54:33 |
LSE |
1027724 |
9,590 |
66.9800 |
12:56:42 |
LSE |
1030730 |
10,466 |
66.9800 |
12:56:42 |
LSE |
1030728 |
10,265 |
66.9400 |
12:59:32 |
LSE |
1034000 |
11,062 |
66.9300 |
13:00:08 |
LSE |
1034574 |
11,043 |
66.9300 |
13:00:08 |
LSE |
1034572 |
10,032 |
66.8900 |
13:01:06 |
LSE |
1036275 |
9,748 |
66.8900 |
13:01:06 |
LSE |
1036273 |
10,857 |
66.8300 |
13:04:35 |
LSE |
1041820 |
9,547 |
66.8200 |
13:04:37 |
LSE |
1041905 |
8,271 |
66.8200 |
13:04:37 |
LSE |
1041903 |
9,631 |
66.8200 |
13:04:37 |
LSE |
1041901 |
2,406 |
66.8200 |
13:04:37 |
LSE |
1041899 |
11,101 |
66.8000 |
13:04:41 |
LSE |
1042048 |
10,264 |
66.8100 |
13:09:35 |
LSE |
1047888 |
11,801 |
66.8100 |
13:09:35 |
LSE |
1047890 |
10,111 |
66.8100 |
13:09:35 |
LSE |
1047892 |
10,928 |
66.8100 |
13:09:35 |
LSE |
1047894 |
10,755 |
66.7700 |
13:10:08 |
LSE |
1048393 |
11,805 |
66.7800 |
13:12:53 |
LSE |
1051993 |
10,808 |
66.7800 |
13:12:53 |
LSE |
1051991 |
11,261 |
66.7500 |
13:13:54 |
LSE |
1053197 |
11,471 |
66.7500 |
13:13:54 |
LSE |
1053195 |
9,836 |
66.8300 |
13:18:12 |
LSE |
1059184 |
11,050 |
66.8300 |
13:18:12 |
LSE |
1059182 |
10,296 |
66.8300 |
13:18:12 |
LSE |
1059180 |
10,926 |
66.8300 |
13:18:12 |
LSE |
1059178 |
2,499 |
66.8400 |
13:18:41 |
LSE |
1059635 |
6,248 |
66.8400 |
13:18:50 |
LSE |
1059711 |
2,447 |
66.8400 |
13:18:51 |
LSE |
1059739 |
474 |
66.8400 |
13:18:53 |
LSE |
1059769 |
9,528 |
66.8400 |
13:18:53 |
LSE |
1059767 |
474 |
66.8400 |
13:18:53 |
LSE |
1059765 |
4,809 |
66.8200 |
13:21:40 |
LSE |
1063383 |
10,400 |
66.8200 |
13:21:40 |
LSE |
1063381 |
6,689 |
66.8200 |
13:21:40 |
LSE |
1063379 |
6,368 |
66.8300 |
13:23:07 |
LSE |
1065340 |
10,184 |
66.8300 |
13:23:07 |
LSE |
1065338 |
3,250 |
66.8300 |
13:23:07 |
LSE |
1065334 |
10,457 |
66.8100 |
13:23:08 |
LSE |
1065386 |
9,785 |
66.7900 |
13:27:21 |
LSE |
1071021 |
11,589 |
66.7800 |
13:27:33 |
LSE |
1071217 |
10,748 |
66.7600 |
13:27:50 |
LSE |
1071474 |
11,643 |
66.7500 |
13:28:43 |
LSE |
1072460 |
5,462 |
66.7500 |
13:28:43 |
LSE |
1072458 |
5,032 |
66.7500 |
13:28:49 |
LSE |
1072543 |
10,020 |
66.7800 |
13:32:21 |
LSE |
1078449 |
11,884 |
66.7800 |
13:32:21 |
LSE |
1078447 |
11,464 |
66.7800 |
13:32:21 |
LSE |
1078445 |
9,668 |
66.7800 |
13:32:21 |
LSE |
1078443 |
10,417 |
66.7700 |
13:32:40 |
LSE |
1078846 |
9,953 |
66.7800 |
13:34:30 |
LSE |
1082011 |
5,727 |
66.7900 |
13:37:42 |
LSE |
1086010 |
11,456 |
66.7900 |
13:37:42 |
LSE |
1086012 |
5,043 |
66.7900 |
13:37:42 |
LSE |
1086014 |
11,824 |
66.7900 |
13:37:42 |
LSE |
1086016 |
9,894 |
66.7900 |
13:37:42 |
LSE |
1086018 |
7,792 |
66.8000 |
13:39:23 |
LSE |
1088493 |
3,897 |
66.8000 |
13:39:23 |
LSE |
1088490 |
10,789 |
66.7700 |
13:39:55 |
LSE |
1089350 |
10,436 |
66.7600 |
13:39:56 |
LSE |
1089392 |
9,711 |
66.7600 |
13:41:27 |
LSE |
1091213 |
9,850 |
66.7600 |
13:41:27 |
LSE |
1091211 |
9,899 |
66.8000 |
13:43:39 |
LSE |
1094240 |
578 |
66.8000 |
13:43:39 |
LSE |
1094225 |
65 |
66.8000 |
13:43:40 |
LSE |
1094248 |
9,685 |
66.8000 |
13:45:16 |
LSE |
1096291 |
9,595 |
66.8000 |
13:45:16 |
LSE |
1096295 |
9,826 |
66.8000 |
13:45:16 |
LSE |
1096293 |
10,160 |
66.8000 |
13:46:42 |
LSE |
1098299 |
11,784 |
66.7600 |
13:47:49 |
LSE |
1099575 |
10,663 |
66.7600 |
13:49:55 |
LSE |
1102295 |
10,558 |
66.7600 |
13:49:55 |
LSE |
1102293 |
10,397 |
66.7400 |
13:49:56 |
LSE |
1102413 |
10,519 |
66.7500 |
13:49:56 |
LSE |
1102337 |
11,014 |
66.8900 |
13:57:47 |
LSE |
1114210 |
11,532 |
66.8900 |
13:57:47 |
LSE |
1114206 |
1,569 |
66.8900 |
13:57:47 |
LSE |
1114208 |
9,869 |
66.8900 |
13:57:47 |
LSE |
1114214 |
11,602 |
66.8900 |
13:57:47 |
LSE |
1114212 |
15 |
66.8900 |
13:57:47 |
LSE |
1114216 |
10,852 |
66.8900 |
13:57:47 |
LSE |
1114218 |
11,694 |
66.8600 |
13:59:38 |
LSE |
1116827 |
11,217 |
66.8600 |
13:59:38 |
LSE |
1116825 |
10,080 |
66.8600 |
13:59:38 |
LSE |
1116823 |
10,395 |
66.8600 |
13:59:38 |
LSE |
1116821 |
2,909 |
66.8400 |
14:00:02 |
LSE |
1117582 |
7,677 |
66.8400 |
14:00:02 |
LSE |
1117580 |
9,735 |
66.8900 |
14:02:33 |
LSE |
1122308 |
10,189 |
66.8800 |
14:02:38 |
LSE |
1122431 |
11,789 |
66.8600 |
14:02:49 |
LSE |
1122680 |
9,918 |
66.8600 |
14:04:00 |
LSE |
1124756 |
9,951 |
66.8600 |
14:04:00 |
LSE |
1124758 |
1,128 |
66.8600 |
14:04:00 |
LSE |
1124719 |
10,201 |
66.8300 |
14:07:43 |
LSE |
1130718 |
11,571 |
66.8300 |
14:07:43 |
LSE |
1130716 |
49 |
66.7900 |
14:09:12 |
LSE |
1133527 |
7,955 |
66.7900 |
14:09:12 |
LSE |
1133525 |
11,545 |
66.7900 |
14:09:12 |
LSE |
1133523 |
3,698 |
66.7900 |
14:09:12 |
LSE |
1133521 |
11,664 |
66.7900 |
14:09:12 |
LSE |
1133519 |
10,469 |
66.7900 |
14:14:00 |
LSE |
1140880 |
10,387 |
66.7800 |
14:14:02 |
LSE |
1140946 |
11,632 |
66.8200 |
14:23:15 |
LSE |
1155154 |
3,260 |
66.8200 |
14:23:15 |
LSE |
1155152 |
7,000 |
66.8200 |
14:23:15 |
LSE |
1155150 |
11,288 |
66.8200 |
14:23:15 |
LSE |
1155148 |
337 |
66.8200 |
14:23:15 |
LSE |
1155146 |
9,200 |
66.8200 |
14:23:15 |
LSE |
1155144 |
11,899 |
66.8200 |
14:23:15 |
LSE |
1155134 |
7,380 |
66.8200 |
14:23:15 |
LSE |
1155132 |
11,797 |
66.8200 |
14:23:15 |
LSE |
1155138 |
14,263 |
66.8200 |
14:23:15 |
LSE |
1155140 |
14,148 |
66.8200 |
14:23:15 |
LSE |
1155136 |
6,496 |
66.8200 |
14:23:15 |
LSE |
1155130 |
11,792 |
66.8000 |
14:23:54 |
LSE |
1156059 |
2,021 |
66.7800 |
14:27:40 |
LSE |
1162095 |
8,292 |
66.7800 |
14:27:40 |
LSE |
1162091 |
10,485 |
66.7800 |
14:27:40 |
LSE |
1162093 |
11,168 |
66.7800 |
14:27:40 |
LSE |
1162089 |
11,041 |
66.7700 |
14:28:02 |
LSE |
1163072 |
9,891 |
66.8000 |
14:30:23 |
LSE |
1170595 |
10,229 |
66.8000 |
14:30:23 |
LSE |
1170587 |
10,400 |
66.8000 |
14:30:23 |
LSE |
1170585 |
11,238 |
66.8000 |
14:30:23 |
LSE |
1170583 |
11,381 |
66.8000 |
14:30:23 |
LSE |
1170581 |
12,194 |
66.8000 |
14:30:23 |
LSE |
1170579 |
8,094 |
66.7800 |
14:31:39 |
LSE |
1174211 |
3,649 |
66.7800 |
14:31:39 |
LSE |
1174209 |
11,908 |
66.7800 |
14:31:39 |
LSE |
1174207 |
10,217 |
66.7800 |
14:31:56 |
LSE |
1175056 |
10,465 |
66.7700 |
14:32:31 |
LSE |
1177234 |
11,270 |
66.7700 |
14:32:31 |
LSE |
1177232 |
11,824 |
66.7300 |
14:33:17 |
LSE |
1179911 |
10,365 |
66.7100 |
14:34:13 |
LSE |
1182829 |
10,117 |
66.7100 |
14:34:13 |
LSE |
1182827 |
11,292 |
66.7400 |
14:35:16 |
LSE |
1185379 |
11,019 |
66.7300 |
14:35:20 |
LSE |
1185516 |
10,959 |
66.7500 |
14:36:43 |
LSE |
1189371 |
11,327 |
66.7500 |
14:36:43 |
LSE |
1189369 |
10,962 |
66.7700 |
14:38:07 |
LSE |
1192651 |
11,066 |
66.7700 |
14:38:07 |
LSE |
1192649 |
6,010 |
66.7700 |
14:38:20 |
LSE |
1193216 |
4,365 |
66.7700 |
14:38:20 |
LSE |
1193214 |
11,149 |
66.7800 |
14:40:54 |
LSE |
1200367 |
7,098 |
66.7800 |
14:40:54 |
LSE |
1200369 |
10,854 |
66.7800 |
14:40:54 |
LSE |
1200371 |
3,527 |
66.7800 |
14:40:54 |
LSE |
1200373 |
9,822 |
66.7800 |
14:41:37 |
LSE |
1202417 |
9,703 |
66.7900 |
14:42:13 |
LSE |
1203743 |
10,154 |
66.7900 |
14:43:33 |
LSE |
1207059 |
6,634 |
66.7900 |
14:43:33 |
LSE |
1207057 |
4,643 |
66.7900 |
14:43:33 |
LSE |
1207055 |
11,203 |
66.7900 |
14:43:33 |
LSE |
1207053 |
9,924 |
66.7500 |
14:44:22 |
LSE |
1209274 |
10,139 |
66.7500 |
14:44:22 |
LSE |
1209272 |
1,574 |
66.7500 |
14:44:22 |
LSE |
1209269 |
10,074 |
66.7300 |
14:46:24 |
LSE |
1214572 |
10,932 |
66.7300 |
14:46:24 |
LSE |
1214574 |
10,135 |
66.7300 |
14:46:24 |
LSE |
1214576 |
3,316 |
66.8200 |
14:49:22 |
LSE |
1221346 |
6,603 |
66.8200 |
14:49:22 |
LSE |
1221344 |
11,322 |
66.8200 |
14:49:22 |
LSE |
1221342 |
11,732 |
66.8200 |
14:49:22 |
LSE |
1221340 |
9,845 |
66.8200 |
14:50:56 |
LSE |
1224801 |
9,739 |
66.8200 |
14:50:56 |
LSE |
1224799 |
10,598 |
66.8200 |
14:50:56 |
LSE |
1224797 |
10,936 |
66.8200 |
14:50:56 |
LSE |
1224795 |
11,725 |
66.8100 |
14:52:36 |
LSE |
1229690 |
11,699 |
66.8100 |
14:52:36 |
LSE |
1229688 |
9,801 |
66.8100 |
14:52:36 |
LSE |
1229686 |
4,580 |
66.8000 |
14:52:43 |
LSE |
1229918 |
5,006 |
66.8000 |
14:52:44 |
LSE |
1229958 |
11,849 |
66.7900 |
14:54:02 |
LSE |
1233675 |
6,672 |
66.8100 |
14:55:32 |
LSE |
1237562 |
11,253 |
66.8100 |
14:55:32 |
LSE |
1237560 |
3,971 |
66.8100 |
14:55:32 |
LSE |
1237558 |
11,114 |
66.8100 |
14:55:32 |
LSE |
1237556 |
11,277 |
66.8000 |
14:56:10 |
LSE |
1239389 |
732 |
66.8200 |
14:57:12 |
LSE |
1242419 |
8,912 |
66.8200 |
14:57:12 |
LSE |
1242417 |
9,968 |
66.8200 |
14:57:12 |
LSE |
1242415 |
9,616 |
66.7700 |
14:58:49 |
LSE |
1246881 |
11,536 |
66.7700 |
14:58:49 |
LSE |
1246879 |
10,042 |
66.7700 |
14:58:49 |
LSE |
1246877 |
11,110 |
66.7900 |
15:02:08 |
LSE |
1255362 |
8,812 |
66.7900 |
15:02:08 |
LSE |
1255360 |
11,735 |
66.7900 |
15:02:08 |
LSE |
1255358 |
1,164 |
66.7900 |
15:02:08 |
LSE |
1255356 |
11,049 |
66.7900 |
15:02:08 |
LSE |
1255354 |
10,457 |
66.7900 |
15:02:08 |
LSE |
1255352 |
2,161 |
66.7800 |
15:02:21 |
LSE |
1256197 |
719 |
66.7800 |
15:02:26 |
LSE |
1256319 |
8,349 |
66.7800 |
15:02:26 |
LSE |
1256317 |
6,081 |
66.7800 |
15:02:35 |
LSE |
1256716 |
3,003 |
66.7800 |
15:02:35 |
LSE |
1256714 |
10,216 |
66.7700 |
15:02:38 |
LSE |
1256810 |
7,899 |
66.8000 |
15:05:34 |
LSE |
1264468 |
11,517 |
66.8000 |
15:05:34 |
LSE |
1264466 |
11,053 |
66.8000 |
15:05:34 |
LSE |
1264464 |
10,093 |
66.8000 |
15:05:34 |
LSE |
1264458 |
9,545 |
66.8000 |
15:05:34 |
LSE |
1264462 |
3,452 |
66.8000 |
15:05:34 |
LSE |
1264460 |
6,928 |
66.7600 |
15:06:26 |
LSE |
1267136 |
2,739 |
66.7600 |
15:06:26 |
LSE |
1267134 |
10,043 |
66.8100 |
15:08:11 |
LSE |
1271429 |
10,284 |
66.8100 |
15:08:11 |
LSE |
1271427 |
11,644 |
66.8100 |
15:08:11 |
LSE |
1271425 |
10,027 |
66.8100 |
15:08:11 |
LSE |
1271423 |
10,039 |
66.8100 |
15:08:29 |
LSE |
1272046 |
9,543 |
66.8100 |
15:09:20 |
LSE |
1274373 |
11,740 |
66.8100 |
15:09:56 |
LSE |
1275621 |
10,984 |
66.8100 |
15:09:56 |
LSE |
1275623 |
10,363 |
66.9100 |
15:13:49 |
LSE |
1287792 |
10,975 |
66.9100 |
15:13:49 |
LSE |
1287742 |
10,904 |
66.9100 |
15:13:49 |
LSE |
1287740 |
9,927 |
66.9100 |
15:13:49 |
LSE |
1287738 |
11,368 |
66.9100 |
15:13:49 |
LSE |
1287736 |
11,213 |
66.9100 |
15:13:49 |
LSE |
1287734 |
10,671 |
66.9100 |
15:16:03 |
LSE |
1292872 |
10,136 |
66.9100 |
15:16:03 |
LSE |
1292870 |
10,674 |
66.9100 |
15:16:03 |
LSE |
1292876 |
11,735 |
66.9100 |
15:16:03 |
LSE |
1292874 |
1,292 |
66.9100 |
15:16:03 |
LSE |
1292868 |
790 |
66.9000 |
15:16:50 |
LSE |
1294758 |
9,181 |
66.9000 |
15:16:50 |
LSE |
1294760 |
3,156 |
66.9000 |
15:18:58 |
LSE |
1300719 |
7,000 |
66.9000 |
15:18:58 |
LSE |
1300717 |
11,467 |
66.9000 |
15:18:58 |
LSE |
1300714 |
319 |
66.9000 |
15:18:58 |
LSE |
1300712 |
2,549 |
66.9000 |
15:18:58 |
LSE |
1300710 |
7,921 |
66.9000 |
15:18:58 |
LSE |
1300708 |
9,170 |
66.8900 |
15:19:09 |
LSE |
1301311 |
843 |
66.8900 |
15:19:09 |
LSE |
1301309 |
10,192 |
66.8800 |
15:19:56 |
LSE |
1303296 |
10,126 |
66.8800 |
15:20:35 |
LSE |
1305083 |
3,773 |
66.8700 |
15:20:44 |
LSE |
1305560 |
7,917 |
66.8700 |
15:20:44 |
LSE |
1305562 |
308 |
66.8400 |
15:21:33 |
LSE |
1308018 |
11,127 |
66.8400 |
15:22:07 |
LSE |
1309206 |
10,507 |
66.8400 |
15:22:07 |
LSE |
1309204 |
11,151 |
66.8300 |
15:22:09 |
LSE |
1309277 |
10,165 |
66.8900 |
15:24:12 |
LSE |
1315322 |
10,673 |
66.8900 |
15:24:12 |
LSE |
1315320 |
10,470 |
66.8800 |
15:24:26 |
LSE |
1315854 |
4,279 |
66.8800 |
15:26:12 |
LSE |
1320816 |
11,513 |
66.8800 |
15:26:12 |
LSE |
1320814 |
7,019 |
66.8800 |
15:26:12 |
LSE |
1320818 |
978 |
66.9100 |
15:26:50 |
LSE |
1322240 |
2,497 |
66.9100 |
15:26:50 |
LSE |
1322238 |
11,492 |
66.9100 |
15:26:50 |
LSE |
1322242 |
8,345 |
66.9100 |
15:26:50 |
LSE |
1322244 |
9,784 |
66.9000 |
15:28:33 |
LSE |
1325987 |
7,665 |
66.9000 |
15:28:33 |
LSE |
1325985 |
3,143 |
66.9000 |
15:28:33 |
LSE |
1325983 |
9,964 |
66.9000 |
15:28:33 |
LSE |
1325981 |
9,735 |
66.8900 |
15:29:51 |
LSE |
1329195 |
10,961 |
66.8900 |
15:29:51 |
LSE |
1329193 |
11,908 |
66.8900 |
15:29:51 |
LSE |
1329191 |
9,868 |
66.9100 |
15:31:04 |
LSE |
1332905 |
11,298 |
66.9100 |
15:31:04 |
LSE |
1332903 |
10,584 |
66.8800 |
15:31:46 |
LSE |
1334752 |
3,069 |
66.9200 |
15:33:35 |
LSE |
1339238 |
8,300 |
66.9200 |
15:33:35 |
LSE |
1339236 |
10,161 |
66.9200 |
15:33:35 |
LSE |
1339224 |
11,169 |
66.9200 |
15:34:20 |
LSE |
1341035 |
11,154 |
66.9200 |
15:34:20 |
LSE |
1341033 |
11,339 |
66.9200 |
15:34:20 |
LSE |
1341031 |
10,049 |
66.9300 |
15:35:06 |
LSE |
1342795 |
7,400 |
66.9300 |
15:36:26 |
LSE |
1345875 |
10,057 |
66.9300 |
15:36:26 |
LSE |
1345841 |
11,670 |
66.9300 |
15:37:23 |
LSE |
1347890 |
71 |
66.9300 |
15:37:23 |
LSE |
1347888 |
11,059 |
66.9300 |
15:37:23 |
LSE |
1347886 |
10,316 |
66.9300 |
15:37:23 |
LSE |
1347884 |
3,134 |
66.9800 |
15:38:58 |
LSE |
1351515 |
9,797 |
66.9800 |
15:38:58 |
LSE |
1351517 |
10,101 |
66.9800 |
15:38:58 |
LSE |
1351519 |
6,863 |
66.9800 |
15:38:58 |
LSE |
1351521 |
11,440 |
67.0500 |
15:42:20 |
LSE |
1359538 |
2,580 |
67.0500 |
15:42:20 |
LSE |
1359536 |
10,778 |
67.0500 |
15:42:20 |
LSE |
1359533 |
8,901 |
67.0500 |
15:42:20 |
LSE |
1359530 |
10,480 |
67.0500 |
15:42:20 |
LSE |
1359527 |
11,243 |
67.0400 |
15:42:30 |
LSE |
1359957 |
11,012 |
67.0800 |
15:43:20 |
LSE |
1362322 |
1,348 |
67.0800 |
15:43:20 |
LSE |
1362320 |
5,823 |
67.0800 |
15:43:20 |
LSE |
1362318 |
3,885 |
67.0800 |
15:43:20 |
LSE |
1362316 |
10,453 |
67.0700 |
15:43:57 |
LSE |
1363656 |
10,625 |
67.1100 |
15:48:32 |
LSE |
1375233 |
12,364 |
67.1200 |
15:48:32 |
LSE |
1375226 |
11,328 |
67.1200 |
15:48:32 |
LSE |
1375224 |
12,082 |
67.1200 |
15:48:32 |
LSE |
1375222 |
11,670 |
67.1200 |
15:48:32 |
LSE |
1375220 |
10,043 |
67.1100 |
15:49:13 |
LSE |
1377020 |
9,203 |
67.1100 |
15:49:13 |
LSE |
1377018 |
2,407 |
67.1100 |
15:49:13 |
LSE |
1377016 |
10,197 |
67.1100 |
15:49:13 |
LSE |
1377014 |
11,453 |
67.0700 |
15:52:50 |
LSE |
1385811 |
9,887 |
67.0700 |
15:52:50 |
LSE |
1385809 |
11,432 |
67.0700 |
15:52:50 |
LSE |
1385807 |
10,421 |
67.0700 |
15:52:50 |
LSE |
1385805 |
11,886 |
67.0700 |
15:54:05 |
LSE |
1388664 |
4,189 |
67.0600 |
15:55:07 |
LSE |
1391060 |
7,314 |
67.0600 |
15:55:07 |
LSE |
1391058 |
9,596 |
67.0600 |
15:55:07 |
LSE |
1391056 |
9,969 |
67.0600 |
15:55:07 |
LSE |
1391054 |
10,517 |
67.0000 |
15:55:34 |
LSE |
1392268 |
11,101 |
67.0000 |
15:55:34 |
LSE |
1392266 |
16,166 |
67.0000 |
15:55:48 |
LSE |
1392810 |
16,068 |
66.9900 |
15:56:07 |
LSE |
1393519 |
10,507 |
66.9900 |
15:57:06 |
LSE |
1395478 |
10,529 |
67.0200 |
15:58:04 |
LSE |
1397557 |
6,056 |
67.0200 |
15:58:04 |
LSE |
1397559 |
1,199 |
67.0200 |
15:58:04 |
LSE |
1397561 |
3,922 |
67.0200 |
15:58:04 |
LSE |
1397563 |
10,445 |
67.0200 |
15:58:04 |
LSE |
1397565 |
10,644 |
67.0200 |
15:58:04 |
LSE |
1397555 |
10,691 |
67.0400 |
16:00:31 |
LSE |
1407246 |
5,016 |
67.0400 |
16:00:31 |
LSE |
1407244 |
10,933 |
67.0400 |
16:00:31 |
LSE |
1407241 |
6,866 |
67.0400 |
16:00:31 |
LSE |
1407238 |
9,731 |
67.0400 |
16:00:31 |
LSE |
1407236 |
11,007 |
67.0500 |
16:01:48 |
LSE |
1410274 |
10,401 |
67.0500 |
16:01:48 |
LSE |
1410272 |
10,533 |
67.0500 |
16:01:48 |
LSE |
1410270 |
11,004 |
67.0500 |
16:01:48 |
LSE |
1410268 |
10,727 |
67.0400 |
16:03:33 |
LSE |
1415259 |
9,550 |
67.0400 |
16:03:33 |
LSE |
1415256 |
9,920 |
67.0400 |
16:03:33 |
LSE |
1415261 |
10,550 |
67.0400 |
16:03:33 |
LSE |
1415254 |
14,731 |
67.0000 |
16:04:30 |
LSE |
1418216 |
15,773 |
66.9800 |
16:04:32 |
LSE |
1418391 |
4,809 |
66.9700 |
16:05:00 |
LSE |
1419741 |
3,791 |
66.9700 |
16:05:04 |
LSE |
1419949 |
335 |
66.9700 |
16:05:04 |
LSE |
1419947 |
2,558 |
66.9700 |
16:05:04 |
LSE |
1419945 |
10,395 |
67.0000 |
16:06:18 |
LSE |
1424032 |
11,133 |
67.0000 |
16:06:18 |
LSE |
1424030 |
11,721 |
67.0000 |
16:06:18 |
LSE |
1424034 |
9,596 |
67.0000 |
16:06:18 |
LSE |
1424028 |
9,556 |
67.0000 |
16:06:18 |
LSE |
1424026 |
11,853 |
66.9900 |
16:07:51 |
LSE |
1428583 |
11,901 |
66.9900 |
16:07:51 |
LSE |
1428580 |
11,338 |
66.9900 |
16:07:51 |
LSE |
1428578 |
10,852 |
66.9800 |
16:08:13 |
LSE |
1429541 |
11,747 |
66.9800 |
16:08:13 |
LSE |
1429539 |
5,179 |
66.9900 |
16:10:12 |
LSE |
1434838 |
11,848 |
66.9900 |
16:10:12 |
LSE |
1434836 |
4,139 |
66.9900 |
16:10:12 |
LSE |
1434846 |
6,835 |
66.9900 |
16:10:12 |
LSE |
1434841 |
6,165 |
66.9900 |
16:10:12 |
LSE |
1434844 |
9,729 |
66.9800 |
16:10:41 |
LSE |
1436540 |
153 |
66.9800 |
16:10:41 |
LSE |
1436538 |
10,144 |
66.9800 |
16:10:41 |
LSE |
1436542 |
1,160 |
66.9800 |
16:10:41 |
LSE |
1436545 |
7,786 |
66.9900 |
16:15:49 |
LSE |
1450759 |
9,537 |
66.9900 |
16:15:49 |
LSE |
1450757 |
863 |
66.9900 |
16:15:49 |
LSE |
1450755 |
1,832 |
66.9900 |
16:15:49 |
LSE |
1450753 |
9,851 |
66.9900 |
16:15:49 |
LSE |
1450751 |
8,787 |
66.9900 |
16:15:49 |
LSE |
1450749 |
11,091 |
66.9900 |
16:15:49 |
LSE |
1450747 |
11,740 |
66.9800 |
16:17:01 |
LSE |
1454632 |
11,554 |
66.9800 |
16:17:01 |
LSE |
1454628 |
9,200 |
66.9800 |
16:17:01 |
LSE |
1454630 |
9,609 |
66.9800 |
16:17:33 |
LSE |
1456433 |
11,338 |
66.9800 |
16:17:33 |
LSE |
1456435 |
9,855 |
66.9800 |
16:17:33 |
LSE |
1456431 |
11,242 |
66.9800 |
16:17:33 |
LSE |
1456429 |
10,539 |
66.9800 |
16:17:33 |
LSE |
1456427 |
2,079 |
66.9800 |
16:17:33 |
LSE |
1456425 |
243 |
66.9800 |
16:17:33 |
LSE |
1456423 |
11,699 |
66.9800 |
16:17:48 |
LSE |
1457345 |
9,604 |
66.9800 |
16:19:33 |
LSE |
1462993 |
10,453 |
66.9800 |
16:19:33 |
LSE |
1462989 |
9,733 |
66.9800 |
16:19:33 |
LSE |
1462991 |
5,436 |
66.9800 |
16:19:33 |
LSE |
1462999 |
11,107 |
66.9800 |
16:19:33 |
LSE |
1462995 |
6,723 |
66.9800 |
16:19:33 |
LSE |
1462997 |
10,450 |
66.9800 |
16:20:53 |
LSE |
1467291 |