|
|
|
|
|
|
27 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: |
|
|
|
|
27 April 2018 |
|
|
|
Number of ordinary shares purchased: |
|
|
11,333,095 |
|
|
|||
Highest price paid per share (pence): |
|
|
65.0200 |
|
|
|||
Lowest price paid per share (pence): |
|
|
64.3500 |
|
|
|||
Volume weighted average price paid per share (pence): |
64.6257 |
|
|
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: |
27 April 2018 |
|
|
|
|
|
|
|
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
|
|
London Stock Exchange |
64.6257 |
11,333,095 |
|
|
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 |
21,515 |
65.0100 |
08:04:51 |
LSE |
643376 |
21,611 |
65.0100 |
08:04:51 |
LSE |
643374 |
10,892 |
65.0000 |
08:05:00 |
LSE |
643706 |
10,424 |
65.0000 |
08:05:00 |
LSE |
643704 |
9,552 |
65.0100 |
08:05:00 |
LSE |
643702 |
14,021 |
65.0100 |
08:05:00 |
LSE |
643700 |
4,578 |
65.0100 |
08:05:00 |
LSE |
643698 |
833 |
65.0000 |
08:05:19 |
LSE |
644162 |
5,563 |
65.0000 |
08:05:41 |
LSE |
644673 |
1,026 |
65.0000 |
08:05:41 |
LSE |
644671 |
7,666 |
65.0000 |
08:05:43 |
LSE |
644743 |
11,241 |
65.0000 |
08:05:43 |
LSE |
644741 |
7,201 |
65.0000 |
08:05:43 |
LSE |
644739 |
2,924 |
65.0000 |
08:05:43 |
LSE |
644737 |
577 |
65.0000 |
08:05:43 |
LSE |
644735 |
5,581 |
65.0000 |
08:05:43 |
LSE |
644733 |
14,727 |
64.9900 |
08:06:49 |
LSE |
646306 |
14,748 |
64.9900 |
08:06:49 |
LSE |
646304 |
13,116 |
64.9900 |
08:06:49 |
LSE |
646308 |
13,105 |
64.9800 |
08:07:05 |
LSE |
646695 |
45 |
64.9800 |
08:07:05 |
LSE |
646693 |
2,786 |
65.0200 |
08:09:03 |
LSE |
649469 |
1,190 |
65.0200 |
08:09:03 |
LSE |
649467 |
14,267 |
65.0200 |
08:09:03 |
LSE |
649465 |
428 |
65.0200 |
08:09:04 |
LSE |
649478 |
5,010 |
65.0200 |
08:09:04 |
LSE |
649476 |
6,923 |
65.0200 |
08:09:04 |
LSE |
649474 |
10,106 |
65.0200 |
08:09:04 |
LSE |
649472 |
12,255 |
65.0000 |
08:09:11 |
LSE |
649658 |
12,492 |
65.0200 |
08:09:11 |
LSE |
649649 |
2,148 |
65.0200 |
08:09:11 |
LSE |
649647 |
14,413 |
64.9900 |
08:09:12 |
LSE |
649670 |
2,387 |
64.9000 |
08:09:17 |
LSE |
649801 |
933 |
64.9400 |
08:09:17 |
LSE |
649788 |
629 |
64.9400 |
08:09:17 |
LSE |
649786 |
2,829 |
64.9400 |
08:09:17 |
LSE |
649779 |
8,129 |
64.9400 |
08:09:17 |
LSE |
649772 |
3,444 |
64.9500 |
08:09:35 |
LSE |
650261 |
1,305 |
64.9500 |
08:09:35 |
LSE |
650258 |
974 |
64.9500 |
08:09:35 |
LSE |
650254 |
3,385 |
64.9500 |
08:09:35 |
LSE |
650256 |
1,305 |
64.9500 |
08:09:35 |
LSE |
650252 |
1,968 |
64.9500 |
08:09:35 |
LSE |
650250 |
1,305 |
64.9500 |
08:09:35 |
LSE |
650248 |
1,305 |
64.9500 |
08:09:35 |
LSE |
650243 |
4,371 |
64.9500 |
08:09:35 |
LSE |
650233 |
2,052 |
64.9500 |
08:09:35 |
LSE |
650230 |
3,444 |
64.9500 |
08:09:36 |
LSE |
650265 |
478 |
64.9500 |
08:09:36 |
LSE |
650263 |
487 |
64.9500 |
08:09:38 |
LSE |
650302 |
13,902 |
64.8500 |
08:10:19 |
LSE |
651449 |
12,209 |
64.9400 |
08:11:57 |
LSE |
653637 |
14,771 |
64.9400 |
08:11:57 |
LSE |
653639 |
14,845 |
64.9400 |
08:11:57 |
LSE |
653641 |
12,523 |
64.9600 |
08:13:32 |
LSE |
655700 |
12,024 |
64.9600 |
08:13:32 |
LSE |
655698 |
12,016 |
64.9600 |
08:13:32 |
LSE |
655696 |
12,604 |
64.9700 |
08:14:53 |
LSE |
657495 |
13,321 |
64.9700 |
08:14:53 |
LSE |
657493 |
4,292 |
64.9700 |
08:15:16 |
LSE |
658175 |
9,834 |
64.9700 |
08:15:16 |
LSE |
658173 |
8,900 |
64.9500 |
08:15:36 |
LSE |
658634 |
9,912 |
64.9300 |
08:15:57 |
LSE |
659141 |
3,727 |
64.9300 |
08:16:17 |
LSE |
659572 |
14,020 |
64.9300 |
08:17:53 |
LSE |
661721 |
13,105 |
64.9300 |
08:17:53 |
LSE |
661719 |
4,234 |
64.9200 |
08:18:09 |
LSE |
662075 |
8,698 |
64.9200 |
08:18:09 |
LSE |
662073 |
3,004 |
64.9200 |
08:20:00 |
LSE |
664508 |
12,477 |
64.9200 |
08:20:00 |
LSE |
664510 |
10,245 |
64.9200 |
08:20:00 |
LSE |
664506 |
4,539 |
64.9200 |
08:20:13 |
LSE |
664848 |
8,742 |
64.9200 |
08:20:13 |
LSE |
664846 |
1,023 |
64.9000 |
08:20:46 |
LSE |
665727 |
14,761 |
64.9200 |
08:21:31 |
LSE |
666814 |
12,004 |
64.9200 |
08:21:31 |
LSE |
666812 |
636 |
64.9100 |
08:21:36 |
LSE |
666938 |
12,498 |
64.9100 |
08:21:36 |
LSE |
666936 |
636 |
64.9100 |
08:21:36 |
LSE |
666934 |
11,353 |
64.9000 |
08:22:21 |
LSE |
668044 |
3,332 |
64.9000 |
08:22:21 |
LSE |
668046 |
13,198 |
64.9000 |
08:23:37 |
LSE |
669804 |
12,311 |
64.9000 |
08:23:37 |
LSE |
669802 |
13,915 |
64.8500 |
08:24:36 |
LSE |
671186 |
17,112 |
64.9300 |
08:28:43 |
LSE |
677446 |
8,205 |
64.9300 |
08:28:43 |
LSE |
677444 |
10,205 |
64.9300 |
08:28:43 |
LSE |
677442 |
14,105 |
64.9300 |
08:28:43 |
LSE |
677440 |
14,621 |
64.9200 |
08:29:48 |
LSE |
679106 |
12,209 |
64.9200 |
08:29:48 |
LSE |
679104 |
13,598 |
64.9200 |
08:29:48 |
LSE |
679108 |
14,522 |
64.9000 |
08:30:01 |
LSE |
679540 |
6,112 |
64.8900 |
08:30:10 |
LSE |
679917 |
6,075 |
64.8900 |
08:30:10 |
LSE |
679915 |
10,934 |
64.8300 |
08:31:35 |
LSE |
682244 |
2,000 |
64.8300 |
08:31:35 |
LSE |
682242 |
1,381 |
64.8300 |
08:31:35 |
LSE |
682240 |
2,566 |
64.8400 |
08:33:59 |
LSE |
686524 |
13,781 |
64.8400 |
08:33:59 |
LSE |
686522 |
11,433 |
64.8400 |
08:33:59 |
LSE |
686520 |
1,221 |
64.7900 |
08:35:32 |
LSE |
689406 |
13,171 |
64.7900 |
08:35:36 |
LSE |
689519 |
11,787 |
64.8000 |
08:36:27 |
LSE |
690854 |
1,870 |
64.8000 |
08:36:27 |
LSE |
690852 |
13,286 |
64.8000 |
08:37:13 |
LSE |
691983 |
2,747 |
64.7900 |
08:38:05 |
LSE |
693424 |
7,337 |
64.7900 |
08:38:05 |
LSE |
693422 |
3,841 |
64.7900 |
08:38:05 |
LSE |
693426 |
7,652 |
64.8600 |
08:40:00 |
LSE |
697001 |
1,953 |
64.8600 |
08:40:00 |
LSE |
696999 |
5,825 |
64.8600 |
08:40:00 |
LSE |
696997 |
1,463 |
64.8600 |
08:40:00 |
LSE |
696995 |
9,614 |
64.8600 |
08:40:00 |
LSE |
696993 |
13,078 |
64.8700 |
08:43:11 |
LSE |
701893 |
739 |
64.8700 |
08:43:11 |
LSE |
701891 |
12,327 |
64.8700 |
08:43:11 |
LSE |
701889 |
13,509 |
64.8700 |
08:43:11 |
LSE |
701887 |
6,342 |
64.8500 |
08:45:22 |
LSE |
705909 |
8,386 |
64.8500 |
08:45:22 |
LSE |
705907 |
10,000 |
64.8500 |
08:45:49 |
LSE |
706608 |
656 |
64.8500 |
08:45:49 |
LSE |
706610 |
7,544 |
64.8500 |
08:45:49 |
LSE |
706612 |
5,752 |
64.8500 |
08:45:49 |
LSE |
706614 |
2,468 |
64.8500 |
08:45:49 |
LSE |
706606 |
13,002 |
64.8500 |
08:47:04 |
LSE |
708640 |
12,738 |
64.8700 |
08:48:31 |
LSE |
710874 |
12,528 |
64.8700 |
08:48:31 |
LSE |
710872 |
13,648 |
64.8400 |
08:49:41 |
LSE |
712505 |
12,049 |
64.8800 |
08:50:15 |
LSE |
713599 |
13,258 |
64.8800 |
08:50:15 |
LSE |
713597 |
10,823 |
64.8900 |
08:54:41 |
LSE |
720852 |
3,770 |
64.8900 |
08:54:41 |
LSE |
720850 |
12,298 |
64.8900 |
08:54:41 |
LSE |
720848 |
13,734 |
64.8900 |
08:54:41 |
LSE |
720846 |
6,934 |
64.9000 |
08:56:39 |
LSE |
724064 |
5,509 |
64.9000 |
08:56:39 |
LSE |
724062 |
5,905 |
64.9000 |
08:56:39 |
LSE |
724070 |
7,891 |
64.9000 |
08:56:39 |
LSE |
724066 |
13,174 |
64.9000 |
08:56:39 |
LSE |
724068 |
882 |
64.9200 |
08:58:27 |
LSE |
727283 |
450 |
64.9200 |
08:58:46 |
LSE |
727836 |
12,989 |
64.9100 |
08:58:56 |
LSE |
728205 |
14,020 |
64.9200 |
08:58:56 |
LSE |
728185 |
14,005 |
64.9200 |
08:58:56 |
LSE |
728183 |
9,688 |
64.9200 |
08:58:56 |
LSE |
728181 |
2,000 |
64.9200 |
08:58:56 |
LSE |
728179 |
2,059 |
64.8900 |
08:59:54 |
LSE |
730350 |
11,939 |
64.8900 |
08:59:54 |
LSE |
730348 |
11,168 |
64.8900 |
08:59:54 |
LSE |
730346 |
13,007 |
64.8600 |
09:01:33 |
LSE |
732639 |
12,766 |
64.8600 |
09:01:33 |
LSE |
732641 |
12,739 |
64.8600 |
09:03:03 |
LSE |
734366 |
2,178 |
64.8100 |
09:04:05 |
LSE |
735700 |
10,666 |
64.8200 |
09:06:12 |
LSE |
738369 |
2,408 |
64.8200 |
09:06:12 |
LSE |
738367 |
6,877 |
64.8200 |
09:06:12 |
LSE |
738365 |
5,708 |
64.8200 |
09:06:12 |
LSE |
738363 |
13,579 |
64.8200 |
09:06:12 |
LSE |
738361 |
2,257 |
64.7800 |
09:07:22 |
LSE |
739695 |
14,316 |
64.7800 |
09:07:58 |
LSE |
740205 |
12,184 |
64.7800 |
09:07:58 |
LSE |
740203 |
12,374 |
64.7800 |
09:07:58 |
LSE |
740201 |
8,903 |
64.7900 |
09:08:55 |
LSE |
741407 |
4,561 |
64.7900 |
09:08:55 |
LSE |
741405 |
2,015 |
64.7800 |
09:09:34 |
LSE |
743778 |
2,664 |
64.7800 |
09:09:34 |
LSE |
743776 |
12,611 |
64.7800 |
09:09:34 |
LSE |
743782 |
6,309 |
64.7800 |
09:09:34 |
LSE |
743780 |
2,597 |
64.7800 |
09:09:34 |
LSE |
743784 |
7,156 |
64.7700 |
09:11:38 |
LSE |
746396 |
6,786 |
64.7700 |
09:11:38 |
LSE |
746394 |
14,155 |
64.7600 |
09:11:59 |
LSE |
746732 |
14,329 |
64.7500 |
09:12:00 |
LSE |
746775 |
98 |
64.7500 |
09:12:00 |
LSE |
746773 |
10,000 |
64.6900 |
09:14:54 |
LSE |
750086 |
7,500 |
64.6900 |
09:14:54 |
LSE |
750084 |
41,390 |
64.6900 |
09:14:54 |
LSE |
750080 |
31,979 |
64.6900 |
09:14:54 |
LSE |
750078 |
7,613 |
64.6900 |
09:14:54 |
LSE |
750082 |
14,269 |
64.7000 |
09:14:54 |
LSE |
750075 |
8,959 |
64.7000 |
09:14:54 |
LSE |
750073 |
7,621 |
64.7000 |
09:14:54 |
LSE |
750071 |
14,769 |
64.7000 |
09:14:54 |
LSE |
750069 |
4,772 |
64.7000 |
09:14:54 |
LSE |
750067 |
4,435 |
64.7000 |
09:14:54 |
LSE |
750065 |
13,738 |
64.7000 |
09:14:54 |
LSE |
750063 |
9,826 |
64.7000 |
09:14:54 |
LSE |
750061 |
21,293 |
64.7000 |
09:14:54 |
LSE |
750059 |
3,101 |
64.7000 |
09:14:54 |
LSE |
750057 |
14,058 |
64.7000 |
09:14:54 |
LSE |
750055 |
12,469 |
64.7100 |
09:14:54 |
LSE |
750049 |
14,167 |
64.7100 |
09:14:54 |
LSE |
750045 |
11,502 |
64.7100 |
09:14:54 |
LSE |
750047 |
703 |
64.7100 |
09:14:54 |
LSE |
750051 |
530 |
64.7100 |
09:14:54 |
LSE |
750053 |
13,643 |
64.6800 |
09:15:20 |
LSE |
750690 |
55,409 |
64.6800 |
09:15:20 |
LSE |
750688 |
13,844 |
64.6800 |
09:15:20 |
LSE |
750686 |
14,589 |
64.6800 |
09:15:20 |
LSE |
750684 |
10,000 |
64.6500 |
09:15:21 |
LSE |
750715 |
10,822 |
64.6600 |
09:15:21 |
LSE |
750710 |
3,029 |
64.6600 |
09:15:21 |
LSE |
750708 |
12,737 |
64.6600 |
09:15:21 |
LSE |
750706 |
40,588 |
64.6600 |
09:15:21 |
LSE |
750693 |
11,956 |
64.6500 |
09:15:23 |
LSE |
750737 |
8,793 |
64.6500 |
09:15:25 |
LSE |
750776 |
15,449 |
64.6500 |
09:15:25 |
LSE |
750778 |
10,745 |
64.6500 |
09:15:25 |
LSE |
750768 |
4,916 |
64.6500 |
09:15:25 |
LSE |
750772 |
1,037 |
64.6500 |
09:15:25 |
LSE |
750770 |
1,464 |
64.6500 |
09:15:25 |
LSE |
750766 |
9,552 |
64.6500 |
09:15:25 |
LSE |
750764 |
2,206 |
64.6400 |
09:15:26 |
LSE |
750796 |
24,409 |
64.6400 |
09:15:26 |
LSE |
750794 |
10,000 |
64.6300 |
09:15:27 |
LSE |
750860 |
10,939 |
64.6300 |
09:15:27 |
LSE |
750858 |
6,707 |
64.6200 |
09:15:30 |
LSE |
750935 |
20,543 |
64.6300 |
09:15:30 |
LSE |
750922 |
3,361 |
64.6300 |
09:15:30 |
LSE |
750920 |
8,650 |
64.6300 |
09:15:30 |
LSE |
750918 |
3,243 |
64.6300 |
09:15:30 |
LSE |
750916 |
395 |
64.6200 |
09:15:35 |
LSE |
751048 |
11,296 |
64.6200 |
09:15:35 |
LSE |
751046 |
13,333 |
64.6200 |
09:15:40 |
LSE |
751173 |
1,180 |
64.6200 |
09:15:40 |
LSE |
751171 |
6,072 |
64.6300 |
09:15:56 |
LSE |
751562 |
7,518 |
64.6300 |
09:15:56 |
LSE |
751560 |
2,274 |
64.6200 |
09:15:59 |
LSE |
751615 |
9,959 |
64.6200 |
09:15:59 |
LSE |
751613 |
13,179 |
64.6000 |
09:16:00 |
LSE |
751625 |
3,496 |
64.5900 |
09:16:35 |
LSE |
752130 |
3,003 |
64.5900 |
09:16:41 |
LSE |
752248 |
6,317 |
64.5900 |
09:16:48 |
LSE |
752470 |
6,638 |
64.5900 |
09:16:48 |
LSE |
752468 |
5,934 |
64.5900 |
09:17:07 |
LSE |
752834 |
12,755 |
64.6800 |
09:18:54 |
LSE |
754881 |
13,250 |
64.6800 |
09:18:54 |
LSE |
754885 |
14,382 |
64.6800 |
09:18:54 |
LSE |
754883 |
14,191 |
64.6800 |
09:18:54 |
LSE |
754879 |
5,787 |
64.6800 |
09:19:20 |
LSE |
755324 |
8,414 |
64.6800 |
09:19:20 |
LSE |
755322 |
12,370 |
64.6700 |
09:19:28 |
LSE |
755663 |
14,851 |
64.6700 |
09:19:28 |
LSE |
755661 |
11,952 |
64.6700 |
09:19:28 |
LSE |
755659 |
5,655 |
64.6700 |
09:21:27 |
LSE |
757501 |
12,442 |
64.6700 |
09:21:27 |
LSE |
757503 |
11,617 |
64.6700 |
09:21:27 |
LSE |
757499 |
694 |
64.6700 |
09:21:27 |
LSE |
757497 |
8,067 |
64.6700 |
09:21:28 |
LSE |
757512 |
14,187 |
64.6900 |
09:22:41 |
LSE |
759336 |
8,458 |
64.6900 |
09:22:41 |
LSE |
759334 |
5,699 |
64.6900 |
09:22:41 |
LSE |
759332 |
2,626 |
64.6800 |
09:23:02 |
LSE |
759736 |
13,121 |
64.6800 |
09:23:18 |
LSE |
760205 |
447 |
64.6800 |
09:23:18 |
LSE |
760203 |
9,553 |
64.6800 |
09:23:18 |
LSE |
760201 |
7,539 |
64.6800 |
09:24:45 |
LSE |
761832 |
6,736 |
64.6800 |
09:24:45 |
LSE |
761834 |
8,351 |
64.6200 |
09:25:39 |
LSE |
762759 |
4,667 |
64.6200 |
09:25:39 |
LSE |
762757 |
14,398 |
64.6200 |
09:25:39 |
LSE |
762755 |
1,945 |
64.6000 |
09:26:43 |
LSE |
763883 |
2,461 |
64.6000 |
09:26:43 |
LSE |
763881 |
7,891 |
64.6000 |
09:26:43 |
LSE |
763878 |
2,634 |
64.6000 |
09:28:22 |
LSE |
765404 |
11,611 |
64.6000 |
09:28:22 |
LSE |
765406 |
14,874 |
64.5900 |
09:28:32 |
LSE |
765605 |
1,127 |
64.5700 |
09:29:27 |
LSE |
766512 |
1,300 |
64.5700 |
09:29:27 |
LSE |
766510 |
12,507 |
64.6800 |
09:30:22 |
LSE |
768707 |
13,589 |
64.6600 |
09:30:25 |
LSE |
768801 |
12,104 |
64.6600 |
09:30:25 |
LSE |
768799 |
14,868 |
64.6600 |
09:30:25 |
LSE |
768797 |
12,875 |
64.6700 |
09:30:25 |
LSE |
768789 |
14,052 |
64.6700 |
09:30:25 |
LSE |
768787 |
13,599 |
64.6700 |
09:30:25 |
LSE |
768785 |
12,374 |
64.5500 |
09:30:32 |
LSE |
768984 |
14,761 |
64.5500 |
09:30:32 |
LSE |
768982 |
12,520 |
64.5500 |
09:30:32 |
LSE |
768980 |
13,837 |
64.5000 |
09:30:38 |
LSE |
769204 |
14,121 |
64.5100 |
09:30:38 |
LSE |
769200 |
14,645 |
64.5100 |
09:30:38 |
LSE |
769202 |
12,838 |
64.5400 |
09:30:38 |
LSE |
769190 |
14,390 |
64.4500 |
09:31:09 |
LSE |
769949 |
13,597 |
64.4400 |
09:31:36 |
LSE |
770546 |
14,777 |
64.4400 |
09:31:36 |
LSE |
770544 |
14,399 |
64.4400 |
09:31:36 |
LSE |
770542 |
32,530 |
64.4000 |
09:31:45 |
LSE |
770683 |
14,152 |
64.4000 |
09:31:45 |
LSE |
770681 |
10,862 |
64.4000 |
09:31:45 |
LSE |
770679 |
12,408 |
64.4000 |
09:31:45 |
LSE |
770677 |
14,751 |
64.4000 |
09:31:45 |
LSE |
770675 |
13,572 |
64.4000 |
09:31:45 |
LSE |
770673 |
21,296 |
64.4000 |
09:31:45 |
LSE |
770671 |
7,568 |
64.4300 |
09:32:33 |
LSE |
771479 |
3,356 |
64.4300 |
09:32:33 |
LSE |
771481 |
6,476 |
64.4300 |
09:32:33 |
LSE |
771477 |
6,850 |
64.4300 |
09:32:33 |
LSE |
771475 |
3,457 |
64.3800 |
09:32:34 |
LSE |
771527 |
10,313 |
64.3800 |
09:32:34 |
LSE |
771525 |
13,190 |
64.3800 |
09:32:34 |
LSE |
771523 |
45,089 |
64.3800 |
09:32:34 |
LSE |
771521 |
3,907 |
64.3800 |
09:32:34 |
LSE |
771519 |
12,628 |
64.4000 |
09:32:34 |
LSE |
771513 |
12,114 |
64.4000 |
09:32:34 |
LSE |
771509 |
94,470 |
64.4000 |
09:32:34 |
LSE |
771507 |
13,275 |
64.4000 |
09:32:34 |
LSE |
771511 |
14,004 |
64.4000 |
09:32:34 |
LSE |
771504 |
32,279 |
64.4000 |
09:32:34 |
LSE |
771502 |
109,197 |
64.4000 |
09:32:34 |
LSE |
771500 |
13,694 |
64.4100 |
09:32:34 |
LSE |
771498 |
14,520 |
64.4100 |
09:32:34 |
LSE |
771496 |
184,661 |
64.3900 |
09:32:58 |
LSE |
772237 |
6,850 |
64.3800 |
09:32:58 |
LSE |
772235 |
7,500 |
64.3800 |
09:32:58 |
LSE |
772232 |
17,028 |
64.3800 |
09:32:58 |
LSE |
772229 |
6,452 |
64.3800 |
09:32:58 |
LSE |
772227 |
14,095 |
64.3800 |
09:32:58 |
LSE |
772225 |
48,975 |
64.4000 |
09:32:58 |
LSE |
772221 |
14,153 |
64.4000 |
09:32:58 |
LSE |
772223 |
12,319 |
64.4100 |
09:32:58 |
LSE |
772219 |
13,764 |
64.4100 |
09:32:58 |
LSE |
772217 |
13,426 |
64.3900 |
09:33:15 |
LSE |
772620 |
13,472 |
64.3900 |
09:33:15 |
LSE |
772622 |
12,806 |
64.4000 |
09:33:41 |
LSE |
773181 |
12,527 |
64.4100 |
09:33:41 |
LSE |
773179 |
12,502 |
64.4100 |
09:33:41 |
LSE |
773177 |
8,764 |
64.3800 |
09:33:42 |
LSE |
773197 |
5,156 |
64.3800 |
09:33:42 |
LSE |
773195 |
12,391 |
64.3800 |
09:33:42 |
LSE |
773193 |
14,387 |
64.3800 |
09:33:42 |
LSE |
773191 |
13,146 |
64.3500 |
09:33:58 |
LSE |
773503 |
12,314 |
64.3500 |
09:34:18 |
LSE |
773849 |
14,863 |
64.3600 |
09:35:39 |
LSE |
775861 |
12,692 |
64.3600 |
09:35:39 |
LSE |
775859 |
3,084 |
64.3600 |
09:35:39 |
LSE |
775857 |
10,812 |
64.3600 |
09:35:39 |
LSE |
775855 |
2,418 |
64.3600 |
09:35:39 |
LSE |
775853 |
44 |
64.3600 |
09:35:39 |
LSE |
775851 |
11,284 |
64.3600 |
09:35:39 |
LSE |
775849 |
3,093 |
64.4200 |
09:37:24 |
LSE |
777990 |
13,743 |
64.4200 |
09:37:24 |
LSE |
777988 |
10,720 |
64.4200 |
09:37:24 |
LSE |
777986 |
10,391 |
64.4200 |
09:37:24 |
LSE |
777984 |
2,000 |
64.4200 |
09:37:24 |
LSE |
777982 |
1,924 |
64.4200 |
09:37:24 |
LSE |
777980 |
14,331 |
64.4200 |
09:37:24 |
LSE |
777978 |
10,177 |
64.5200 |
09:40:15 |
LSE |
781876 |
7,600 |
64.5200 |
09:40:15 |
LSE |
781878 |
6,800 |
64.5200 |
09:40:15 |
LSE |
781874 |
7,500 |
64.5200 |
09:40:15 |
LSE |
781870 |
6,588 |
64.5200 |
09:40:15 |
LSE |
781872 |
13,459 |
64.5200 |
09:40:58 |
LSE |
782725 |
219 |
64.5200 |
09:40:58 |
LSE |
782723 |
12,169 |
64.5200 |
09:40:58 |
LSE |
782721 |
13,999 |
64.5200 |
09:40:58 |
LSE |
782719 |
1,525 |
64.5200 |
09:40:58 |
LSE |
782717 |
6,778 |
64.5200 |
09:40:58 |
LSE |
782715 |
6,052 |
64.5500 |
09:41:44 |
LSE |
783653 |
7,500 |
64.5500 |
09:41:44 |
LSE |
783651 |
462 |
64.5500 |
09:41:44 |
LSE |
783649 |
12,920 |
64.5500 |
09:41:44 |
LSE |
783647 |
14,556 |
64.5500 |
09:41:44 |
LSE |
783645 |
14,756 |
64.5000 |
09:42:22 |
LSE |
784307 |
8,863 |
64.5000 |
09:42:22 |
LSE |
784305 |
3,002 |
64.5000 |
09:42:22 |
LSE |
784313 |
4,197 |
64.5000 |
09:42:22 |
LSE |
784309 |
9,046 |
64.5000 |
09:42:22 |
LSE |
784311 |
5,513 |
64.4900 |
09:42:45 |
LSE |
784800 |
6,500 |
64.4900 |
09:42:45 |
LSE |
784798 |
13,332 |
64.4200 |
09:43:59 |
LSE |
786285 |
14,426 |
64.4200 |
09:43:59 |
LSE |
786283 |
6,393 |
64.4200 |
09:43:59 |
LSE |
786281 |
6,499 |
64.4200 |
09:43:59 |
LSE |
786279 |
2,163 |
64.5200 |
09:46:57 |
LSE |
789376 |
7,500 |
64.5200 |
09:46:57 |
LSE |
789373 |
5,000 |
64.5200 |
09:46:57 |
LSE |
789371 |
13,467 |
64.5200 |
09:46:57 |
LSE |
789366 |
14,696 |
64.5200 |
09:46:57 |
LSE |
789364 |
13,071 |
64.5200 |
09:46:57 |
LSE |
789368 |
12,006 |
64.5200 |
09:46:57 |
LSE |
789362 |
12,831 |
64.5600 |
09:48:09 |
LSE |
790826 |
13,015 |
64.5600 |
09:48:09 |
LSE |
790824 |
12,962 |
64.5400 |
09:49:17 |
LSE |
792088 |
7,000 |
64.5200 |
09:49:29 |
LSE |
792316 |
5,123 |
64.5200 |
09:49:29 |
LSE |
792314 |
12,261 |
64.5400 |
09:50:44 |
LSE |
794192 |
12,044 |
64.5400 |
09:50:44 |
LSE |
794190 |
14,344 |
64.5400 |
09:50:44 |
LSE |
794188 |
12,553 |
64.5100 |
09:51:41 |
LSE |
795172 |
5,908 |
64.4900 |
09:52:08 |
LSE |
795703 |
7,038 |
64.4900 |
09:52:08 |
LSE |
795701 |
1,943 |
64.4900 |
09:52:08 |
LSE |
795699 |
5,531 |
64.4700 |
09:53:20 |
LSE |
796925 |
13,577 |
64.5600 |
09:55:16 |
LSE |
799344 |
13,293 |
64.5700 |
09:55:16 |
LSE |
799334 |
13,611 |
64.5700 |
09:55:16 |
LSE |
799332 |
12,480 |
64.5700 |
09:55:16 |
LSE |
799330 |
15,573 |
64.5700 |
09:55:16 |
LSE |
799328 |
14,046 |
64.5600 |
09:55:33 |
LSE |
799669 |
14,065 |
64.5600 |
09:55:33 |
LSE |
799667 |
13,796 |
64.5100 |
09:56:42 |
LSE |
801052 |
14,500 |
64.6100 |
10:00:14 |
LSE |
805575 |
12,504 |
64.6100 |
10:00:14 |
LSE |
805573 |
14,029 |
64.6100 |
10:00:14 |
LSE |
805571 |
13,763 |
64.6100 |
10:00:14 |
LSE |
805569 |
11,949 |
64.6000 |
10:00:26 |
LSE |
805743 |
8,574 |
64.6000 |
10:00:26 |
LSE |
805741 |
3,644 |
64.6000 |
10:00:26 |
LSE |
805739 |
12,704 |
64.6300 |
10:01:08 |
LSE |
806376 |
2,894 |
64.6300 |
10:01:52 |
LSE |
807054 |
1,516 |
64.6300 |
10:01:52 |
LSE |
807052 |
14,530 |
64.6300 |
10:01:52 |
LSE |
807050 |
6,525 |
64.8400 |
10:05:16 |
LSE |
811288 |
6,000 |
64.8400 |
10:05:16 |
LSE |
811286 |
13,744 |
64.8700 |
10:06:04 |
LSE |
812079 |
14,953 |
64.8700 |
10:06:04 |
LSE |
812077 |
14,396 |
64.8700 |
10:06:04 |
LSE |
812075 |
14,037 |
64.8600 |
10:06:09 |
LSE |
812181 |
12,024 |
64.8600 |
10:06:09 |
LSE |
812179 |
12,421 |
64.8300 |
10:06:29 |
LSE |
812513 |
973 |
64.8300 |
10:06:29 |
LSE |
812511 |
12,299 |
64.8300 |
10:06:32 |
LSE |
812564 |
12,107 |
64.8200 |
10:07:51 |
LSE |
813891 |
13,367 |
64.7700 |
10:08:46 |
LSE |
814737 |
14,507 |
64.7600 |
10:09:01 |
LSE |
814930 |
12,382 |
64.7500 |
10:10:41 |
LSE |
816324 |
456 |
64.7500 |
10:10:41 |
LSE |
816322 |
14,479 |
64.7200 |
10:11:18 |
LSE |
816969 |
13,227 |
64.7200 |
10:11:18 |
LSE |
816967 |
12,916 |
64.7600 |
10:12:33 |
LSE |
817916 |
10 |
64.7700 |
10:14:29 |
LSE |
819592 |
11,160 |
64.7700 |
10:14:55 |
LSE |
819899 |
12,538 |
64.7900 |
10:16:56 |
LSE |
821662 |
13,032 |
64.7900 |
10:16:56 |
LSE |
821660 |
13,459 |
64.7900 |
10:16:56 |
LSE |
821658 |
2,110 |
64.7700 |
10:16:57 |
LSE |
821678 |
11,832 |
64.7700 |
10:16:57 |
LSE |
821680 |
2,051 |
64.7700 |
10:16:57 |
LSE |
821676 |
12,974 |
64.7200 |
10:17:40 |
LSE |
822314 |
1,883 |
64.7100 |
10:19:23 |
LSE |
823798 |
13,024 |
64.7100 |
10:19:23 |
LSE |
823796 |
755 |
64.7100 |
10:19:23 |
LSE |
823794 |
12,233 |
64.7100 |
10:19:47 |
LSE |
824113 |
14,035 |
64.7100 |
10:20:26 |
LSE |
824721 |
838 |
64.7100 |
10:20:48 |
LSE |
825072 |
26,071 |
64.6900 |
10:20:49 |
LSE |
825108 |
25,607 |
64.7000 |
10:20:49 |
LSE |
825098 |
14,457 |
64.7000 |
10:21:44 |
LSE |
826145 |
23,615 |
64.7000 |
10:21:44 |
LSE |
826143 |
15,085 |
64.6800 |
10:22:00 |
LSE |
826455 |
14,267 |
64.6900 |
10:22:00 |
LSE |
826433 |
21,098 |
64.6900 |
10:22:00 |
LSE |
826431 |
13,775 |
64.6900 |
10:22:00 |
LSE |
826429 |
1,485 |
64.6600 |
10:22:09 |
LSE |
826735 |
12,303 |
64.6600 |
10:22:10 |
LSE |
826747 |
6,484 |
64.6300 |
10:23:30 |
LSE |
827812 |
1,793 |
64.6300 |
10:23:30 |
LSE |
827810 |
10,704 |
64.6300 |
10:23:30 |
LSE |
827802 |
5,260 |
64.6300 |
10:23:38 |
LSE |
827992 |
8,888 |
64.6300 |
10:23:38 |
LSE |
827990 |
7,971 |
64.6300 |
10:23:38 |
LSE |
827988 |
12,825 |
64.6000 |
10:25:01 |
LSE |
829000 |
14,115 |
64.5600 |
10:25:37 |
LSE |
829512 |
14,629 |
64.5600 |
10:26:05 |
LSE |
829913 |
13,845 |
64.5600 |
10:26:05 |
LSE |
829911 |
6,695 |
64.5700 |
10:27:59 |
LSE |
831331 |
13,224 |
64.5700 |
10:28:00 |
LSE |
831524 |
7,829 |
64.5700 |
10:28:00 |
LSE |
831522 |
12,042 |
64.5500 |
10:28:18 |
LSE |
831895 |
14,001 |
64.5400 |
10:28:20 |
LSE |
831912 |
13,942 |
64.5400 |
10:28:20 |
LSE |
831910 |
12,554 |
64.5200 |
10:30:01 |
LSE |
833527 |
12,719 |
64.5200 |
10:30:01 |
LSE |
833525 |
8,210 |
64.5100 |
10:30:45 |
LSE |
834229 |
5,673 |
64.5100 |
10:30:45 |
LSE |
834227 |
4,167 |
64.5600 |
10:34:00 |
LSE |
837084 |
12,456 |
64.5600 |
10:34:00 |
LSE |
837088 |
13,673 |
64.5600 |
10:34:00 |
LSE |
837086 |
3,126 |
64.5600 |
10:34:00 |
LSE |
837082 |
6,431 |
64.5600 |
10:34:00 |
LSE |
837080 |
1,582 |
64.5600 |
10:34:00 |
LSE |
837078 |
6,114 |
64.5600 |
10:34:00 |
LSE |
837076 |
6,496 |
64.5600 |
10:34:00 |
LSE |
837074 |
11,958 |
64.5900 |
10:35:53 |
LSE |
839750 |
14,666 |
64.5900 |
10:35:53 |
LSE |
839748 |
13,047 |
64.5700 |
10:36:43 |
LSE |
840471 |
14,629 |
64.5700 |
10:37:26 |
LSE |
841222 |
5,158 |
64.5600 |
10:39:54 |
LSE |
843320 |
12,708 |
64.5900 |
10:41:01 |
LSE |
844392 |
13,872 |
64.5800 |
10:41:02 |
LSE |
844398 |
4,591 |
64.5800 |
10:41:02 |
LSE |
844396 |
14,405 |
64.5800 |
10:41:02 |
LSE |
844400 |
8,413 |
64.5800 |
10:41:02 |
LSE |
844394 |
11,321 |
64.6400 |
10:43:36 |
LSE |
846858 |
1,712 |
64.6400 |
10:43:36 |
LSE |
846856 |
14,598 |
64.6200 |
10:44:28 |
LSE |
847674 |
13,181 |
64.6200 |
10:44:28 |
LSE |
847672 |
14,520 |
64.6200 |
10:45:35 |
LSE |
848657 |
8,896 |
64.6100 |
10:46:11 |
LSE |
849187 |
4,417 |
64.6100 |
10:46:11 |
LSE |
849185 |
14,233 |
64.6000 |
10:46:38 |
LSE |
849542 |
12,537 |
64.5800 |
10:47:21 |
LSE |
850104 |
13,660 |
64.5800 |
10:48:47 |
LSE |
851448 |
2,010 |
64.6000 |
10:50:39 |
LSE |
853472 |
6,200 |
64.6000 |
10:50:39 |
LSE |
853470 |
6,200 |
64.6000 |
10:50:39 |
LSE |
853468 |
13,701 |
64.6000 |
10:51:22 |
LSE |
854197 |
14,102 |
64.6000 |
10:51:22 |
LSE |
854195 |
12,823 |
64.5800 |
10:51:39 |
LSE |
854412 |
1,212 |
64.5600 |
10:52:24 |
LSE |
855313 |
11,586 |
64.5600 |
10:52:24 |
LSE |
855311 |
12,538 |
64.5400 |
10:53:20 |
LSE |
856394 |
12,750 |
64.5300 |
10:53:22 |
LSE |
856473 |
14,142 |
64.5600 |
10:54:51 |
LSE |
858184 |
13,111 |
64.5400 |
10:54:57 |
LSE |
858323 |
12,928 |
64.5800 |
10:57:20 |
LSE |
860830 |
12,019 |
64.5800 |
10:57:20 |
LSE |
860828 |
12,773 |
64.5800 |
10:59:21 |
LSE |
862770 |
10,891 |
64.5800 |
10:59:21 |
LSE |
862768 |
2,527 |
64.5800 |
10:59:21 |
LSE |
862766 |
13,426 |
64.5900 |
11:01:10 |
LSE |
864495 |
8,015 |
64.5900 |
11:01:10 |
LSE |
864493 |
5,665 |
64.5900 |
11:01:10 |
LSE |
864491 |
4,683 |
64.6100 |
11:03:09 |
LSE |
865842 |
1,717 |
64.6100 |
11:03:09 |
LSE |
865844 |
9,268 |
64.6100 |
11:03:09 |
LSE |
865840 |
13,113 |
64.6100 |
11:03:26 |
LSE |
866028 |
14,684 |
64.5900 |
11:04:10 |
LSE |
866510 |
13,876 |
64.5900 |
11:04:10 |
LSE |
866508 |
12,940 |
64.6800 |
11:09:12 |
LSE |
870621 |
12,889 |
64.6800 |
11:09:12 |
LSE |
870619 |
13,631 |
64.6800 |
11:09:12 |
LSE |
870617 |
12,099 |
64.6800 |
11:09:12 |
LSE |
870615 |
14,475 |
64.6600 |
11:10:12 |
LSE |
871391 |
12,003 |
64.6600 |
11:10:12 |
LSE |
871389 |
12,393 |
64.6600 |
11:12:06 |
LSE |
872402 |
6,437 |
64.6600 |
11:12:06 |
LSE |
872400 |
7,187 |
64.6600 |
11:12:06 |
LSE |
872398 |
12,022 |
64.6700 |
11:14:58 |
LSE |
874224 |
14,206 |
64.6700 |
11:14:58 |
LSE |
874222 |
14,522 |
64.6500 |
11:15:02 |
LSE |
874261 |
6,083 |
64.6300 |
11:15:14 |
LSE |
874360 |
938 |
64.6300 |
11:15:22 |
LSE |
874412 |
6,706 |
64.6300 |
11:15:22 |
LSE |
874410 |
14,805 |
64.5900 |
11:16:24 |
LSE |
875181 |
14,453 |
64.5900 |
11:17:10 |
LSE |
876351 |
13,569 |
64.5900 |
11:18:09 |
LSE |
876959 |
14,731 |
64.5900 |
11:18:09 |
LSE |
876957 |
13,155 |
64.5700 |
11:20:21 |
LSE |
878271 |
13,093 |
64.5600 |
11:21:00 |
LSE |
878776 |
13,552 |
64.5800 |
11:24:08 |
LSE |
880692 |
12,141 |
64.5800 |
11:24:08 |
LSE |
880690 |
4,920 |
64.5700 |
11:24:30 |
LSE |
880913 |
9,130 |
64.5700 |
11:24:30 |
LSE |
880911 |
14,215 |
64.5800 |
11:25:42 |
LSE |
881701 |
14,064 |
64.5800 |
11:25:42 |
LSE |
881699 |
3,210 |
64.5700 |
11:25:45 |
LSE |
881724 |
11,155 |
64.5700 |
11:25:45 |
LSE |
881722 |
14,472 |
64.5800 |
11:30:01 |
LSE |
884495 |
13,061 |
64.5800 |
11:30:01 |
LSE |
884493 |
14,905 |
64.5700 |
11:30:02 |
LSE |
884549 |
13,604 |
64.5700 |
11:30:02 |
LSE |
884547 |
10,090 |
64.5800 |
11:31:56 |
LSE |
885877 |
1,161 |
64.5800 |
11:31:56 |
LSE |
885875 |
3,242 |
64.5800 |
11:31:56 |
LSE |
885873 |
14,237 |
64.5700 |
11:32:41 |
LSE |
886462 |
5,372 |
64.5500 |
11:34:30 |
LSE |
887630 |
14,358 |
64.5500 |
11:34:36 |
LSE |
887660 |
7,125 |
64.5500 |
11:34:36 |
LSE |
887658 |
11,988 |
64.5400 |
11:35:57 |
LSE |
888626 |
870 |
64.5400 |
11:35:57 |
LSE |
888624 |
14,502 |
64.5300 |
11:37:18 |
LSE |
889584 |
14,556 |
64.5100 |
11:37:51 |
LSE |
889964 |
13,453 |
64.5000 |
11:38:18 |
LSE |
890255 |
12,098 |
64.4800 |
11:38:19 |
LSE |
890257 |
3,887 |
64.4300 |
11:40:57 |
LSE |
892070 |
6,172 |
64.4300 |
11:40:57 |
LSE |
892068 |
14,608 |
64.4300 |
11:41:00 |
LSE |
892112 |
2,440 |
64.4300 |
11:41:00 |
LSE |
892114 |
13,097 |
64.4900 |
11:43:22 |
LSE |
893693 |
1,523 |
64.4900 |
11:43:22 |
LSE |
893691 |
11,328 |
64.4900 |
11:43:22 |
LSE |
893689 |
14,252 |
64.4800 |
11:43:41 |
LSE |
894039 |
10,424 |
64.4500 |
11:44:14 |
LSE |
894498 |
3,546 |
64.4500 |
11:44:14 |
LSE |
894496 |
1,512 |
64.4600 |
11:44:14 |
LSE |
894494 |
5,337 |
64.4600 |
11:44:14 |
LSE |
894492 |
6,006 |
64.4600 |
11:44:14 |
LSE |
894490 |
12,679 |
64.4600 |
11:44:14 |
LSE |
894488 |
13,014 |
64.4600 |
11:47:19 |
LSE |
896632 |
12,926 |
64.4600 |
11:47:19 |
LSE |
896630 |
12,403 |
64.4600 |
11:47:19 |
LSE |
896628 |
14,733 |
64.4500 |
11:47:26 |
LSE |
896697 |
14,089 |
64.4800 |
11:49:53 |
LSE |
898426 |
14,110 |
64.4900 |
11:49:53 |
LSE |
898421 |
11,950 |
64.4900 |
11:49:53 |
LSE |
898423 |
12,812 |
64.4700 |
11:51:16 |
LSE |
899558 |
11,982 |
64.4300 |
11:52:35 |
LSE |
900407 |
14,134 |
64.4300 |
11:52:35 |
LSE |
900405 |
12,020 |
64.4900 |
11:56:59 |
LSE |
903332 |
13,061 |
64.4900 |
11:56:59 |
LSE |
903330 |
14,236 |
64.5000 |
11:56:59 |
LSE |
903328 |
14,230 |
64.5000 |
11:56:59 |
LSE |
903326 |
13,228 |
64.5000 |
11:56:59 |
LSE |
903324 |
15,376 |
64.5000 |
11:56:59 |
LSE |
903322 |
11,974 |
64.4800 |
11:58:18 |
LSE |
904113 |
13,728 |
64.4800 |
11:59:29 |
LSE |
905000 |
13,437 |
64.4700 |
11:59:46 |
LSE |
905191 |
13,971 |
64.4200 |
12:02:27 |
LSE |
907350 |
12,653 |
64.4500 |
12:02:27 |
LSE |
907340 |
13,267 |
64.4500 |
12:02:27 |
LSE |
907338 |
13,280 |
64.4900 |
12:04:02 |
LSE |
908731 |
14,345 |
64.4900 |
12:04:02 |
LSE |
908729 |
13,945 |
64.4800 |
12:04:45 |
LSE |
909325 |
10,786 |
64.4500 |
12:07:28 |
LSE |
911009 |
3,045 |
64.4500 |
12:07:28 |
LSE |
911007 |
12,448 |
64.4600 |
12:07:28 |
LSE |
911004 |
14,394 |
64.5400 |
12:11:49 |
LSE |
913632 |
12,727 |
64.5400 |
12:11:49 |
LSE |
913630 |
13,814 |
64.5400 |
12:11:49 |
LSE |
913628 |
16,101 |
64.5400 |
12:11:49 |
LSE |
913626 |
13,651 |
64.5300 |
12:11:55 |
LSE |
913703 |
12,819 |
64.5400 |
12:14:02 |
LSE |
915019 |
13,080 |
64.5400 |
12:14:02 |
LSE |
915021 |
14,474 |
64.5300 |
12:16:00 |
LSE |
916213 |
2,773 |
64.5300 |
12:17:43 |
LSE |
917146 |
10,047 |
64.5300 |
12:17:43 |
LSE |
917144 |
12,850 |
64.5300 |
12:17:43 |
LSE |
917142 |
14,648 |
64.5300 |
12:17:43 |
LSE |
917140 |
12,431 |
64.5400 |
12:24:04 |
LSE |
921681 |
12,450 |
64.5500 |
12:24:04 |
LSE |
921669 |
2,186 |
64.5500 |
12:24:04 |
LSE |
921673 |
4,313 |
64.5500 |
12:24:04 |
LSE |
921671 |
8,332 |
64.5500 |
12:24:04 |
LSE |
921675 |
14,706 |
64.5500 |
12:24:04 |
LSE |
921679 |
13,035 |
64.5500 |
12:24:04 |
LSE |
921677 |
13,347 |
64.5200 |
12:24:37 |
LSE |
922098 |
13,788 |
64.5100 |
12:25:22 |
LSE |
922743 |
424 |
64.5100 |
12:25:22 |
LSE |
922741 |
16,615 |
64.6100 |
12:33:50 |
LSE |
928479 |
14,939 |
64.6100 |
12:33:50 |
LSE |
928477 |
17,783 |
64.6100 |
12:33:50 |
LSE |
928475 |
13,912 |
64.6100 |
12:33:50 |
LSE |
928473 |
13,402 |
64.6000 |
12:34:08 |
LSE |
928743 |
12,709 |
64.6000 |
12:34:08 |
LSE |
928741 |
12,173 |
64.6000 |
12:34:08 |
LSE |
928739 |
14,296 |
64.6000 |
12:34:08 |
LSE |
928737 |
16,550 |
64.6200 |
12:43:04 |
LSE |
935391 |
15,259 |
64.6200 |
12:43:04 |
LSE |
935385 |
13,527 |
64.6200 |
12:43:04 |
LSE |
935389 |
13,457 |
64.6200 |
12:43:04 |
LSE |
935387 |
13,109 |
64.6300 |
12:46:36 |
LSE |
938395 |
14,778 |
64.6300 |
12:46:36 |
LSE |
938393 |
14,077 |
64.6300 |
12:46:36 |
LSE |
938391 |
12,911 |
64.6300 |
12:46:36 |
LSE |
938389 |
12,709 |
64.6400 |
12:48:11 |
LSE |
939747 |
14,906 |
64.6400 |
12:48:11 |
LSE |
939745 |
7,830 |
64.6400 |
12:48:11 |
LSE |
939741 |
4,344 |
64.6400 |
12:48:11 |
LSE |
939743 |
12,170 |
64.6400 |
12:48:11 |
LSE |
939739 |
13,618 |
64.6400 |
12:51:59 |
LSE |
942506 |
13,572 |
64.6400 |
12:51:59 |
LSE |
942504 |
14,587 |
64.6400 |
12:51:59 |
LSE |
942502 |
5,888 |
64.6400 |
12:51:59 |
LSE |
942500 |
8,982 |
64.6400 |
12:51:59 |
LSE |
942498 |
14,393 |
64.6100 |
12:53:50 |
LSE |
943812 |
7,929 |
64.6100 |
12:59:02 |
LSE |
947889 |
5,187 |
64.6100 |
12:59:02 |
LSE |
947887 |
7,000 |
64.6100 |
12:59:02 |
LSE |
947885 |
12,779 |
64.6100 |
12:59:02 |
LSE |
947883 |
13,520 |
64.6100 |
12:59:02 |
LSE |
947881 |
14,327 |
64.6100 |
12:59:02 |
LSE |
947879 |
11,974 |
64.6100 |
12:59:02 |
LSE |
947877 |
1,481 |
64.6100 |
12:59:02 |
LSE |
947875 |
6,855 |
64.6100 |
12:59:02 |
LSE |
947871 |
6,499 |
64.6100 |
12:59:02 |
LSE |
947873 |
948 |
64.5600 |
13:00:24 |
LSE |
949058 |
11,036 |
64.5600 |
13:00:24 |
LSE |
949056 |
14,446 |
64.5800 |
13:00:56 |
LSE |
949503 |
12,371 |
64.5700 |
13:01:12 |
LSE |
949782 |
581 |
64.5700 |
13:01:12 |
LSE |
949780 |
12,907 |
64.5700 |
13:01:54 |
LSE |
950288 |
12,958 |
64.6000 |
13:03:25 |
LSE |
951444 |
1,812 |
64.6000 |
13:05:05 |
LSE |
952465 |
3,036 |
64.6000 |
13:05:05 |
LSE |
952463 |
12,981 |
64.6000 |
13:05:05 |
LSE |
952460 |
2,775 |
64.6000 |
13:05:05 |
LSE |
952458 |
14,798 |
64.6200 |
13:06:43 |
LSE |
953719 |
14,028 |
64.6200 |
13:06:43 |
LSE |
953717 |
12,200 |
64.6200 |
13:06:43 |
LSE |
953715 |
14,059 |
64.6200 |
13:07:16 |
LSE |
954420 |
11,833 |
64.6000 |
13:07:24 |
LSE |
954501 |
323 |
64.6000 |
13:07:42 |
LSE |
954744 |
12,183 |
64.5900 |
13:09:15 |
LSE |
955800 |
1,907 |
64.5600 |
13:11:44 |
LSE |
957830 |
4 |
64.5600 |
13:11:44 |
LSE |
957828 |
3,190 |
64.5600 |
13:11:44 |
LSE |
957826 |
10,214 |
64.5600 |
13:11:44 |
LSE |
957824 |
10,502 |
64.5600 |
13:11:50 |
LSE |
957873 |
12,374 |
64.5600 |
13:11:50 |
LSE |
957875 |
5,616 |
64.5700 |
13:13:29 |
LSE |
959036 |
6,678 |
64.5700 |
13:13:29 |
LSE |
959038 |
6,166 |
64.5500 |
13:14:05 |
LSE |
959606 |
7,458 |
64.5500 |
13:14:10 |
LSE |
959660 |
6,410 |
64.5700 |
13:15:57 |
LSE |
961005 |
6,116 |
64.5700 |
13:16:55 |
LSE |
961694 |
12,010 |
64.5700 |
13:16:55 |
LSE |
961692 |
7,300 |
64.5900 |
13:18:35 |
LSE |
963053 |
1,130 |
64.6200 |
13:21:05 |
LSE |
965145 |
14,580 |
64.6200 |
13:21:05 |
LSE |
965139 |
12,479 |
64.6200 |
13:21:05 |
LSE |
965137 |
11,407 |
64.6200 |
13:21:05 |
LSE |
965141 |
14,875 |
64.6200 |
13:21:05 |
LSE |
965143 |
10,595 |
64.6200 |
13:21:41 |
LSE |
965767 |
8,182 |
64.6200 |
13:21:45 |
LSE |
965839 |
1,555 |
64.6200 |
13:21:45 |
LSE |
965837 |
12,156 |
64.6200 |
13:22:02 |
LSE |
966058 |
4,433 |
64.6200 |
13:22:02 |
LSE |
966056 |
13,674 |
64.6100 |
13:22:41 |
LSE |
966557 |
9,020 |
64.6000 |
13:23:36 |
LSE |
967399 |
3,494 |
64.6000 |
13:23:41 |
LSE |
967578 |
3,256 |
64.6000 |
13:23:41 |
LSE |
967576 |
12,765 |
64.6000 |
13:24:33 |
LSE |
968534 |
9,563 |
64.6000 |
13:24:33 |
LSE |
968532 |
12,786 |
64.5700 |
13:25:27 |
LSE |
969610 |
12,387 |
64.5500 |
13:26:35 |
LSE |
970795 |
28 |
64.5400 |
13:27:25 |
LSE |
971262 |
1,619 |
64.5400 |
13:27:31 |
LSE |
971329 |
12,766 |
64.5700 |
13:28:39 |
LSE |
972075 |
14,597 |
64.5700 |
13:28:39 |
LSE |
972073 |
12,224 |
64.5700 |
13:28:39 |
LSE |
972077 |
5,732 |
64.5800 |
13:29:56 |
LSE |
973269 |
7,192 |
64.5800 |
13:29:56 |
LSE |
973267 |
14,618 |
64.5900 |
13:30:20 |
LSE |
974090 |
13,155 |
64.5900 |
13:30:20 |
LSE |
974088 |
14,812 |
64.6300 |
13:31:18 |
LSE |
975161 |
9,968 |
64.7300 |
13:35:03 |
LSE |
978772 |
14,888 |
64.7300 |
13:35:03 |
LSE |
978770 |
7,415 |
64.7300 |
13:35:03 |
LSE |
978768 |
6,566 |
64.7300 |
13:35:03 |
LSE |
978774 |
4,192 |
64.7300 |
13:35:03 |
LSE |
978776 |
14,690 |
64.7100 |
13:35:10 |
LSE |
978862 |
13,706 |
64.7100 |
13:35:10 |
LSE |
978860 |
15,416 |
64.7000 |
13:35:11 |
LSE |
978897 |
875 |
64.6900 |
13:35:40 |
LSE |
979403 |
12,298 |
64.6900 |
13:35:40 |
LSE |
979401 |
6,574 |
64.6900 |
13:35:40 |
LSE |
979399 |
7,393 |
64.6900 |
13:35:40 |
LSE |
979397 |
1,808 |
64.6900 |
13:36:05 |
LSE |
979903 |
5,393 |
64.7000 |
13:37:28 |
LSE |
981405 |
2,818 |
64.7000 |
13:37:28 |
LSE |
981403 |
12,186 |
64.7000 |
13:37:28 |
LSE |
981401 |
14,465 |
64.7200 |
13:38:01 |
LSE |
981928 |
8,568 |
64.7200 |
13:38:27 |
LSE |
982357 |
5,547 |
64.7200 |
13:38:27 |
LSE |
982359 |
8,221 |
64.7200 |
13:39:25 |
LSE |
983319 |
4,595 |
64.7200 |
13:39:25 |
LSE |
983317 |
14,328 |
64.7200 |
13:40:36 |
LSE |
984476 |
12,029 |
64.7600 |
13:42:40 |
LSE |
986999 |
13,797 |
64.7600 |
13:42:40 |
LSE |
986997 |
8,267 |
64.7400 |
13:42:53 |
LSE |
987139 |
5,940 |
64.7400 |
13:42:53 |
LSE |
987137 |
2,905 |
64.7100 |
13:43:58 |
LSE |
988228 |
9,126 |
64.7100 |
13:43:58 |
LSE |
988226 |
5,147 |
64.7100 |
13:43:58 |
LSE |
988224 |
9,096 |
64.7100 |
13:44:03 |
LSE |
988289 |
2,229 |
64.7100 |
13:44:03 |
LSE |
988287 |
8,253 |
64.7000 |
13:44:08 |
LSE |
988348 |
3,092 |
64.7000 |
13:44:08 |
LSE |
988346 |
2,679 |
64.7000 |
13:44:10 |
LSE |
988456 |
13,669 |
64.7000 |
13:45:18 |
LSE |
989398 |
1,621 |
64.7000 |
13:45:18 |
LSE |
989396 |
2,110 |
64.7100 |
13:45:45 |
LSE |
989768 |
4,575 |
64.7100 |
13:45:45 |
LSE |
989766 |
3,938 |
64.7100 |
13:45:54 |
LSE |
989862 |
3,166 |
64.7100 |
13:46:21 |
LSE |
990282 |
12,160 |
64.7200 |
13:47:02 |
LSE |
991049 |
13,693 |
64.7100 |
13:47:59 |
LSE |
991821 |
1,026 |
64.7000 |
13:48:02 |
LSE |
991985 |
3,436 |
64.7000 |
13:48:02 |
LSE |
991983 |
194 |
64.7000 |
13:48:04 |
LSE |
992011 |
2,107 |
64.7000 |
13:48:04 |
LSE |
992009 |
1,500 |
64.7000 |
13:48:04 |
LSE |
992007 |
194 |
64.7000 |
13:48:04 |
LSE |
992005 |
3,801 |
64.7000 |
13:48:04 |
LSE |
992003 |
1,411 |
64.6900 |
13:48:23 |
LSE |
992278 |
6,499 |
64.6900 |
13:48:23 |
LSE |
992276 |
5,610 |
64.6900 |
13:48:23 |
LSE |
992274 |
13,809 |
64.6700 |
13:49:04 |
LSE |
992758 |
14,119 |
64.6900 |
13:51:15 |
LSE |
994857 |
7,812 |
64.6900 |
13:51:15 |
LSE |
994855 |
6,817 |
64.6900 |
13:51:15 |
LSE |
994853 |
12,446 |
64.6900 |
13:51:15 |
LSE |
994851 |
13,427 |
64.6700 |
13:51:52 |
LSE |
995481 |
8,262 |
64.6600 |
13:53:05 |
LSE |
996777 |
1,761 |
64.6600 |
13:53:17 |
LSE |
996964 |
5,433 |
64.6600 |
13:53:17 |
LSE |
996962 |
11,395 |
64.6600 |
13:53:18 |
LSE |
996973 |
12,252 |
64.6700 |
13:53:40 |
LSE |
997300 |
13,136 |
64.6200 |
13:54:30 |
LSE |
998005 |
447 |
64.6600 |
13:56:33 |
LSE |
999665 |
1,212 |
64.6600 |
13:56:33 |
LSE |
999663 |
13,046 |
64.6600 |
13:56:33 |
LSE |
999661 |
14,411 |
64.6600 |
13:56:33 |
LSE |
999659 |
9,315 |
64.6600 |
13:56:33 |
LSE |
999657 |
3,196 |
64.6600 |
13:56:33 |
LSE |
999655 |
7,032 |
64.6500 |
13:58:23 |
LSE |
1001289 |
7,131 |
64.6500 |
13:58:23 |
LSE |
1001287 |
11,988 |
64.6300 |
13:59:40 |
LSE |
1002440 |
4,725 |
64.6300 |
13:59:47 |
LSE |
1002555 |
12,332 |
64.6400 |
14:00:37 |
LSE |
1003511 |
12,335 |
64.6400 |
14:00:37 |
LSE |
1003509 |
12,415 |
64.6200 |
14:01:11 |
LSE |
1004193 |
669 |
64.6200 |
14:02:13 |
LSE |
1005361 |
762 |
64.6200 |
14:02:13 |
LSE |
1005359 |
14,897 |
64.6300 |
14:02:13 |
LSE |
1005347 |
1,297 |
64.6000 |
14:02:33 |
LSE |
1005636 |
10,671 |
64.6000 |
14:02:33 |
LSE |
1005634 |
14,383 |
64.6000 |
14:02:33 |
LSE |
1005632 |
1,176 |
64.6000 |
14:02:33 |
LSE |
1005630 |
13,154 |
64.6100 |
14:04:17 |
LSE |
1007755 |
11,954 |
64.6100 |
14:05:09 |
LSE |
1008924 |
9,529 |
64.6200 |
14:06:34 |
LSE |
1010221 |
9,114 |
64.6200 |
14:06:34 |
LSE |
1010217 |
268 |
64.6200 |
14:06:34 |
LSE |
1010219 |
2,851 |
64.6200 |
14:06:34 |
LSE |
1010215 |
13,520 |
64.6200 |
14:06:37 |
LSE |
1010281 |
3,633 |
64.6200 |
14:06:37 |
LSE |
1010279 |
12,705 |
64.6100 |
14:07:03 |
LSE |
1010692 |
13,476 |
64.5800 |
14:07:32 |
LSE |
1011107 |
12,958 |
64.5700 |
14:08:16 |
LSE |
1011815 |
11,957 |
64.5500 |
14:09:45 |
LSE |
1013330 |
13,188 |
64.5500 |
14:09:45 |
LSE |
1013328 |
13,288 |
64.5600 |
14:10:50 |
LSE |
1014471 |
12,394 |
64.5600 |
14:10:50 |
LSE |
1014469 |
3,232 |
64.5500 |
14:13:00 |
LSE |
1016323 |
10,274 |
64.5500 |
14:13:00 |
LSE |
1016321 |
10,726 |
64.5500 |
14:13:00 |
LSE |
1016319 |
2,283 |
64.5500 |
14:13:00 |
LSE |
1016317 |
2,517 |
64.5200 |
14:13:26 |
LSE |
1016700 |
9,771 |
64.5200 |
14:13:26 |
LSE |
1016698 |
13,393 |
64.5100 |
14:14:22 |
LSE |
1017651 |
1,414 |
64.5100 |
14:14:46 |
LSE |
1018050 |
14,316 |
64.5100 |
14:15:41 |
LSE |
1019062 |
14,465 |
64.5200 |
14:16:10 |
LSE |
1019712 |
14,375 |
64.5100 |
14:16:46 |
LSE |
1020211 |
4,004 |
64.5100 |
14:18:06 |
LSE |
1021561 |
7,967 |
64.5100 |
14:18:43 |
LSE |
1022249 |
14,026 |
64.5100 |
14:19:05 |
LSE |
1022611 |
14,618 |
64.5100 |
14:19:05 |
LSE |
1022609 |
13,933 |
64.5100 |
14:20:39 |
LSE |
1024362 |
12,754 |
64.5100 |
14:20:39 |
LSE |
1024360 |
12,939 |
64.5100 |
14:21:42 |
LSE |
1025542 |
11,272 |
64.5000 |
14:22:04 |
LSE |
1025960 |
2,965 |
64.5000 |
14:22:59 |
LSE |
1026837 |
12,463 |
64.5000 |
14:23:50 |
LSE |
1027854 |
140 |
64.5000 |
14:23:50 |
LSE |
1027852 |
2,658 |
64.5000 |
14:24:12 |
LSE |
1028257 |
11,829 |
64.5000 |
14:24:12 |
LSE |
1028259 |
13,612 |
64.4900 |
14:24:56 |
LSE |
1029038 |
2,060 |
64.5100 |
14:26:49 |
LSE |
1031313 |
12,822 |
64.5100 |
14:26:49 |
LSE |
1031311 |
12,448 |
64.5100 |
14:26:49 |
LSE |
1031309 |
14,324 |
64.5100 |
14:26:49 |
LSE |
1031307 |
13,572 |
64.5000 |
14:28:48 |
LSE |
1033385 |
14,339 |
64.5000 |
14:28:48 |
LSE |
1033383 |
855 |
64.5000 |
14:30:26 |
LSE |
1037671 |
12,960 |
64.5000 |
14:30:26 |
LSE |
1037669 |
13,824 |
64.5000 |
14:30:26 |
LSE |
1037667 |
10,393 |
64.5100 |
14:30:58 |
LSE |
1038851 |
13,349 |
64.5100 |
14:30:58 |
LSE |
1038849 |
3,738 |
64.5100 |
14:30:58 |
LSE |
1038847 |
3,935 |
64.5100 |
14:30:58 |
LSE |
1038845 |
12,677 |
64.5100 |
14:30:58 |
LSE |
1038843 |
13,783 |
64.5000 |
14:31:13 |
LSE |
1039748 |
12,972 |
64.5000 |
14:31:13 |
LSE |
1039746 |
13,294 |
64.5000 |
14:31:13 |
LSE |
1039744 |
14,252 |
64.5000 |
14:32:15 |
LSE |
1042173 |
14,417 |
64.5000 |
14:32:15 |
LSE |
1042171 |
13,626 |
64.5000 |
14:33:03 |
LSE |
1043708 |
8,916 |
64.4900 |
14:33:10 |
LSE |
1043971 |
13,582 |
64.4900 |
14:33:13 |
LSE |
1044065 |
4,608 |
64.4900 |
14:33:13 |
LSE |
1044063 |
14,880 |
64.4700 |
14:34:03 |
LSE |
1045548 |
5,005 |
64.4600 |
14:34:05 |
LSE |
1045689 |
9,425 |
64.4600 |
14:34:05 |
LSE |
1045687 |
6,028 |
64.4500 |
14:34:16 |
LSE |
1046095 |
8,500 |
64.4500 |
14:34:24 |
LSE |
1046341 |
231 |
64.4500 |
14:34:24 |
LSE |
1046339 |
12,737 |
64.4200 |
14:35:29 |
LSE |
1048681 |
2,930 |
64.4400 |
14:36:02 |
LSE |
1049772 |
11,502 |
64.4400 |
14:36:02 |
LSE |
1049770 |
7,207 |
64.5000 |
14:38:28 |
LSE |
1054205 |
13,859 |
64.5000 |
14:38:28 |
LSE |
1054207 |
12,168 |
64.5000 |
14:38:28 |
LSE |
1054209 |
12,590 |
64.5000 |
14:38:28 |
LSE |
1054211 |
5,542 |
64.5000 |
14:38:28 |
LSE |
1054203 |
16,646 |
64.6100 |
14:43:04 |
LSE |
1062321 |
3,625 |
64.6100 |
14:43:04 |
LSE |
1062319 |
19,215 |
64.6100 |
14:43:04 |
LSE |
1062317 |
19,510 |
64.6100 |
14:43:04 |
LSE |
1062315 |
14,984 |
64.6100 |
14:43:04 |
LSE |
1062313 |
12,568 |
64.6100 |
14:44:17 |
LSE |
1064308 |
12,298 |
64.6100 |
14:44:17 |
LSE |
1064306 |
14,251 |
64.6100 |
14:44:17 |
LSE |
1064304 |
13,096 |
64.6100 |
14:44:17 |
LSE |
1064302 |
3,969 |
64.6700 |
14:46:51 |
LSE |
1068961 |
5,207 |
64.6700 |
14:46:51 |
LSE |
1068963 |
4,033 |
64.6700 |
14:46:51 |
LSE |
1068959 |
13,448 |
64.6700 |
14:46:51 |
LSE |
1068957 |
15,827 |
64.6700 |
14:46:51 |
LSE |
1068955 |
1,680 |
64.6700 |
14:46:51 |
LSE |
1068953 |
16,030 |
64.6700 |
14:46:51 |
LSE |
1068951 |
14,259 |
64.6700 |
14:47:12 |
LSE |
1069811 |
9 |
64.6700 |
14:47:12 |
LSE |
1069809 |
13,193 |
64.6700 |
14:47:12 |
LSE |
1069807 |
4,281 |
64.6700 |
14:47:12 |
LSE |
1069805 |
8,552 |
64.6700 |
14:47:12 |
LSE |
1069803 |
8,931 |
64.6700 |
14:47:12 |
LSE |
1069801 |
5,121 |
64.6700 |
14:47:12 |
LSE |
1069786 |
738 |
64.6700 |
14:47:47 |
LSE |
1071052 |
12,138 |
64.6600 |
14:47:56 |
LSE |
1071317 |
12,147 |
64.6700 |
14:47:56 |
LSE |
1071315 |
13,055 |
64.6600 |
14:47:56 |
LSE |
1071319 |
14,738 |
64.6700 |
14:48:54 |
LSE |
1072957 |
12,102 |
64.6700 |
14:49:50 |
LSE |
1075023 |
9,776 |
64.6700 |
14:49:50 |
LSE |
1075021 |
2,400 |
64.6700 |
14:49:50 |
LSE |
1075019 |
14,055 |
64.6700 |
14:49:50 |
LSE |
1075025 |
3,090 |
64.6900 |
14:51:38 |
LSE |
1078820 |
13,750 |
64.6900 |
14:51:38 |
LSE |
1078822 |
1,546 |
64.6900 |
14:52:05 |
LSE |
1080056 |
205 |
64.6900 |
14:52:05 |
LSE |
1080054 |
10,380 |
64.6900 |
14:52:05 |
LSE |
1080052 |
9,969 |
64.6900 |
14:52:05 |
LSE |
1080050 |
14,280 |
64.6900 |
14:52:18 |
LSE |
1080553 |
13,835 |
64.6900 |
14:52:45 |
LSE |
1081386 |
12,696 |
64.6900 |
14:53:05 |
LSE |
1081971 |
12,138 |
64.6900 |
14:53:07 |
LSE |
1082009 |
1,054 |
64.6900 |
14:53:49 |
LSE |
1083237 |
11,897 |
64.6900 |
14:53:49 |
LSE |
1083235 |
13,703 |
64.6900 |
14:54:47 |
LSE |
1085140 |
14,896 |
64.6900 |
14:54:54 |
LSE |
1085361 |
13,765 |
64.6900 |
14:55:19 |
LSE |
1086178 |
13,148 |
64.6900 |
14:55:24 |
LSE |
1086314 |
2,296 |
64.6800 |
14:56:27 |
LSE |
1088206 |
13,209 |
64.6800 |
14:56:27 |
LSE |
1088204 |
14,444 |
64.6800 |
14:56:49 |
LSE |
1088956 |
11,714 |
64.6800 |
14:56:49 |
LSE |
1088954 |
14,123 |
64.6700 |
14:56:55 |
LSE |
1089143 |
11,862 |
64.6800 |
14:58:07 |
LSE |
1091242 |
1,028 |
64.6800 |
14:58:07 |
LSE |
1091240 |
1,523 |
64.6800 |
14:58:39 |
LSE |
1092282 |
13,059 |
64.6800 |
14:58:39 |
LSE |
1092280 |
9 |
64.6800 |
14:58:44 |
LSE |
1092403 |
3,194 |
64.6800 |
14:59:00 |
LSE |
1093037 |
10,036 |
64.6800 |
14:59:00 |
LSE |
1093035 |
11,691 |
64.6800 |
14:59:00 |
LSE |
1093033 |
1,299 |
64.6900 |
14:59:19 |
LSE |
1093686 |
1,695 |
64.6900 |
14:59:40 |
LSE |
1094399 |
6,139 |
64.6900 |
14:59:55 |
LSE |
1095065 |
11,885 |
64.6900 |
14:59:55 |
LSE |
1095063 |
7,572 |
64.6900 |
15:00:08 |
LSE |
1095849 |
14,571 |
64.6900 |
15:00:08 |
LSE |
1095847 |
12,873 |
64.6900 |
15:00:33 |
LSE |
1096890 |
12,244 |
64.6900 |
15:00:46 |
LSE |
1097198 |
7 |
64.6900 |
15:02:16 |
LSE |
1100189 |
12,570 |
64.6900 |
15:02:16 |
LSE |
1100187 |
14,544 |
64.6900 |
15:02:29 |
LSE |
1100567 |
7,295 |
64.6900 |
15:02:29 |
LSE |
1100565 |
14,326 |
64.6900 |
15:02:51 |
LSE |
1101240 |
6,333 |
64.6900 |
15:02:51 |
LSE |
1101238 |
12,142 |
64.6900 |
15:02:57 |
LSE |
1101343 |
13,779 |
64.6900 |
15:02:57 |
LSE |
1101345 |
13,849 |
64.6900 |
15:02:57 |
LSE |
1101347 |
3,547 |
64.6800 |
15:04:18 |
LSE |
1103760 |
8,189 |
64.6800 |
15:04:33 |
LSE |
1104197 |
11,117 |
64.6800 |
15:04:33 |
LSE |
1104195 |
14,856 |
64.6800 |
15:04:48 |
LSE |
1104606 |
6,510 |
64.6800 |
15:04:48 |
LSE |
1104604 |
11,986 |
64.6800 |
15:04:51 |
LSE |
1104702 |
28 |
64.6800 |
15:04:51 |
LSE |
1104700 |
13,979 |
64.6600 |
15:05:44 |
LSE |
1106655 |
2,001 |
64.6500 |
15:06:23 |
LSE |
1107750 |
13,069 |
64.6500 |
15:06:23 |
LSE |
1107748 |
12,366 |
64.6500 |
15:06:41 |
LSE |
1108224 |
10,928 |
64.6500 |
15:06:41 |
LSE |
1108222 |
12,047 |
64.6700 |
15:08:17 |
LSE |
1111186 |
9,403 |
64.6600 |
15:08:58 |
LSE |
1112272 |
13,046 |
64.6600 |
15:08:58 |
LSE |
1112270 |
12,354 |
64.6700 |
15:09:34 |
LSE |
1113543 |
1,648 |
64.6700 |
15:09:37 |
LSE |
1113630 |
12,441 |
64.6700 |
15:09:37 |
LSE |
1113628 |
14,565 |
64.6700 |
15:09:37 |
LSE |
1113626 |
10,790 |
64.6400 |
15:10:25 |
LSE |
1115452 |
3,595 |
64.6400 |
15:10:25 |
LSE |
1115450 |
12,749 |
64.6300 |
15:10:30 |
LSE |
1115629 |
5,013 |
64.5900 |
15:12:18 |
LSE |
1118704 |
14,002 |
64.6000 |
15:12:18 |
LSE |
1118694 |
14,760 |
64.6000 |
15:12:18 |
LSE |
1118692 |
13,319 |
64.6000 |
15:12:48 |
LSE |
1119863 |
14,849 |
64.6300 |
15:14:10 |
LSE |
1122163 |
14,840 |
64.6300 |
15:14:10 |
LSE |
1122161 |
6,574 |
64.6300 |
15:14:10 |
LSE |
1122159 |
6,566 |
64.6300 |
15:14:10 |
LSE |
1122157 |
968 |
64.6800 |
15:16:49 |
LSE |
1126805 |
15,228 |
64.6800 |
15:16:49 |
LSE |
1126803 |
14,400 |
64.6800 |
15:16:49 |
LSE |
1126809 |
13,619 |
64.6800 |
15:16:49 |
LSE |
1126807 |
13,744 |
64.6800 |
15:16:49 |
LSE |
1126811 |
8,585 |
64.6800 |
15:17:31 |
LSE |
1128158 |
2,995 |
64.6800 |
15:17:31 |
LSE |
1128147 |
12,487 |
64.6800 |
15:17:31 |
LSE |
1128145 |
1,315 |
64.6800 |
15:17:31 |
LSE |
1128130 |
1,231 |
64.6800 |
15:17:58 |
LSE |
1128849 |
14,010 |
64.6800 |
15:17:58 |
LSE |
1128851 |
6,812 |
64.6600 |
15:18:13 |
LSE |
1129274 |
14,521 |
64.6400 |
15:18:36 |
LSE |
1130010 |
7,356 |
64.6600 |
15:18:36 |
LSE |
1130008 |
13,806 |
64.6400 |
15:19:08 |
LSE |
1130898 |
14,454 |
64.6200 |
15:20:11 |
LSE |
1132776 |
11,590 |
64.6300 |
15:20:11 |
LSE |
1132758 |
2,339 |
64.6300 |
15:20:11 |
LSE |
1132756 |
12,417 |
64.6100 |
15:21:18 |
LSE |
1134747 |
12,859 |
64.6100 |
15:21:18 |
LSE |
1134745 |
12,783 |
64.6400 |
15:23:02 |
LSE |
1137916 |
13,210 |
64.6400 |
15:23:02 |
LSE |
1137914 |
13,748 |
64.6400 |
15:23:02 |
LSE |
1137912 |
11,498 |
64.6400 |
15:23:02 |
LSE |
1137910 |
64 |
64.6400 |
15:23:02 |
LSE |
1137908 |
1,630 |
64.6400 |
15:23:02 |
LSE |
1137906 |
11,143 |
64.6100 |
15:23:53 |
LSE |
1139599 |
2,413 |
64.6100 |
15:24:09 |
LSE |
1140027 |
441 |
64.6100 |
15:24:09 |
LSE |
1140025 |
14,451 |
64.6100 |
15:24:09 |
LSE |
1140029 |
441 |
64.6100 |
15:24:09 |
LSE |
1140031 |
12,262 |
64.6200 |
15:24:57 |
LSE |
1141298 |
5,649 |
64.6200 |
15:24:57 |
LSE |
1141296 |
7,954 |
64.6200 |
15:24:57 |
LSE |
1141294 |
8,333 |
64.5900 |
15:25:33 |
LSE |
1143222 |
2,512 |
64.5900 |
15:25:33 |
LSE |
1143219 |
14,725 |
64.6000 |
15:26:38 |
LSE |
1144899 |
14,343 |
64.6000 |
15:26:38 |
LSE |
1144895 |
12,941 |
64.6000 |
15:26:38 |
LSE |
1144897 |
3,415 |
64.5900 |
15:26:44 |
LSE |
1145149 |
14,340 |
64.5600 |
15:27:53 |
LSE |
1146986 |
14,846 |
64.5600 |
15:27:53 |
LSE |
1146984 |
1,047 |
64.5600 |
15:28:00 |
LSE |
1147148 |
12,198 |
64.5600 |
15:28:30 |
LSE |
1148228 |
13,672 |
64.5600 |
15:28:30 |
LSE |
1148226 |
14,112 |
64.5500 |
15:30:24 |
LSE |
1151998 |
5,262 |
64.5500 |
15:30:24 |
LSE |
1151996 |
13,933 |
64.5500 |
15:30:24 |
LSE |
1151994 |
12,872 |
64.5500 |
15:30:44 |
LSE |
1152699 |
6,682 |
64.5500 |
15:30:44 |
LSE |
1152697 |
12,849 |
64.5900 |
15:32:14 |
LSE |
1155260 |
13,659 |
64.5900 |
15:32:14 |
LSE |
1155256 |
14,725 |
64.5900 |
15:32:14 |
LSE |
1155253 |
12,336 |
64.5900 |
15:32:14 |
LSE |
1155251 |
13,144 |
64.5700 |
15:33:02 |
LSE |
1157092 |
13,040 |
64.6100 |
15:34:39 |
LSE |
1159535 |
4,070 |
64.6100 |
15:34:39 |
LSE |
1159537 |
5,504 |
64.6300 |
15:35:37 |
LSE |
1161464 |
13,995 |
64.6300 |
15:35:37 |
LSE |
1161462 |
11,852 |
64.6300 |
15:35:37 |
LSE |
1161460 |
6,798 |
64.6300 |
15:35:37 |
LSE |
1161458 |
2,700 |
64.6300 |
15:35:37 |
LSE |
1161456 |
13,817 |
64.6300 |
15:35:37 |
LSE |
1161454 |
380 |
64.6300 |
15:35:37 |
LSE |
1161466 |
13,886 |
64.6200 |
15:35:46 |
LSE |
1161776 |
14,232 |
64.6200 |
15:35:46 |
LSE |
1161774 |
14,152 |
64.6200 |
15:36:11 |
LSE |
1162559 |
11,271 |
64.6100 |
15:36:25 |
LSE |
1163113 |
1,468 |
64.6100 |
15:36:25 |
LSE |
1163111 |
14,204 |
64.6100 |
15:36:25 |
LSE |
1163109 |
12,029 |
64.5900 |
15:37:03 |
LSE |
1164197 |
6,366 |
64.5800 |
15:38:49 |
LSE |
1167472 |
6,045 |
64.5800 |
15:38:49 |
LSE |
1167474 |
14,631 |
64.5900 |
15:38:49 |
LSE |
1167439 |
12,354 |
64.5900 |
15:38:49 |
LSE |
1167437 |
12,846 |
64.5900 |
15:38:49 |
LSE |
1167435 |
1,174 |
64.6000 |
15:39:47 |
LSE |
1169010 |
12,491 |
64.6000 |
15:39:47 |
LSE |
1169008 |
13,142 |
64.5900 |
15:39:53 |
LSE |
1169169 |
13,480 |
64.5900 |
15:40:52 |
LSE |
1170947 |
14,478 |
64.5900 |
15:40:52 |
LSE |
1170945 |
12,722 |
64.6600 |
15:43:47 |
LSE |
1176239 |
14,722 |
64.6600 |
15:43:47 |
LSE |
1176241 |
14,635 |
64.6600 |
15:43:47 |
LSE |
1176243 |
13,252 |
64.6600 |
15:43:47 |
LSE |
1176245 |
8,483 |
64.6700 |
15:44:23 |
LSE |
1177201 |
1,070 |
64.6700 |
15:44:23 |
LSE |
1177199 |
11,016 |
64.6700 |
15:44:23 |
LSE |
1177197 |
4,026 |
64.6700 |
15:44:23 |
LSE |
1177195 |
12,574 |
64.6900 |
15:45:05 |
LSE |
1178287 |
13,461 |
64.6900 |
15:45:05 |
LSE |
1178285 |
13,193 |
64.6600 |
15:45:44 |
LSE |
1179322 |
13,494 |
64.6700 |
15:46:18 |
LSE |
1180506 |
13,000 |
64.6900 |
15:47:25 |
LSE |
1182818 |
13,705 |
64.6900 |
15:47:25 |
LSE |
1182816 |
4,557 |
64.6800 |
15:48:16 |
LSE |
1184149 |
5,928 |
64.6800 |
15:48:16 |
LSE |
1184147 |
13,883 |
64.6800 |
15:48:16 |
LSE |
1184145 |
4,135 |
64.6800 |
15:48:16 |
LSE |
1184143 |
14,032 |
64.6800 |
15:49:03 |
LSE |
1185372 |
10,176 |
64.6800 |
15:49:03 |
LSE |
1185374 |
2,122 |
64.6800 |
15:49:13 |
LSE |
1185617 |
1,064 |
64.6800 |
15:50:13 |
LSE |
1188283 |
11,734 |
64.6900 |
15:50:47 |
LSE |
1189187 |
26 |
64.6900 |
15:50:47 |
LSE |
1189185 |
14,240 |
64.6900 |
15:50:47 |
LSE |
1189183 |
3,097 |
64.6900 |
15:50:47 |
LSE |
1189181 |
13,149 |
64.6900 |
15:50:47 |
LSE |
1189189 |
14,846 |
64.6900 |
15:50:47 |
LSE |
1189179 |
4,677 |
64.6700 |
15:51:59 |
LSE |
1190986 |
271 |
64.6700 |
15:51:59 |
LSE |
1190984 |
9,193 |
64.6700 |
15:51:59 |
LSE |
1190981 |
4,513 |
64.6700 |
15:51:59 |
LSE |
1190979 |
14,564 |
64.6700 |
15:51:59 |
LSE |
1190977 |
776 |
64.6700 |
15:51:59 |
LSE |
1190975 |
12,148 |
64.6700 |
15:51:59 |
LSE |
1190973 |
776 |
64.6700 |
15:51:59 |
LSE |
1190971 |
8,176 |
64.6700 |
15:52:00 |
LSE |
1190999 |