` |
|
|
|
|
|
14 May 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: |
|
|
|
|
14 May 2018 |
|
|
|
Number of ordinary shares purchased: |
|
|
12,290,103 |
|
|
|||
Highest price paid per share (pence): |
|
|
67.4400 |
|
|
|||
Lowest price paid per share (pence): |
|
|
66.6300 |
|
|
|||
Volume weighted average price paid per share (pence): |
66.8691 |
|
|
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: |
14 May 2018 |
|
|
|
|
|
|
|
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
|
|
London Stock Exchange |
66.8691 |
12,290,103 |
|
|
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 |
17,421 |
67.2000 |
08:11:44 |
LSE |
582041 |
3,260 |
67.2000 |
08:11:44 |
LSE |
582037 |
20,658 |
67.2000 |
08:11:44 |
LSE |
582035 |
17,998 |
67.2000 |
08:12:06 |
LSE |
582628 |
17,968 |
67.2000 |
08:12:06 |
LSE |
582626 |
12,352 |
67.1900 |
08:12:17 |
LSE |
582918 |
4,883 |
67.1900 |
08:12:17 |
LSE |
582916 |
14,990 |
67.1900 |
08:12:17 |
LSE |
582914 |
15,585 |
67.2200 |
08:14:20 |
LSE |
585663 |
16,071 |
67.2200 |
08:14:20 |
LSE |
585661 |
14,576 |
67.2100 |
08:14:53 |
LSE |
586478 |
13,149 |
67.2100 |
08:14:53 |
LSE |
586476 |
13,636 |
67.2200 |
08:18:08 |
LSE |
591327 |
13,014 |
67.2200 |
08:18:08 |
LSE |
591325 |
14,085 |
67.2100 |
08:18:57 |
LSE |
592784 |
12,444 |
67.2100 |
08:18:57 |
LSE |
592782 |
12,570 |
67.2200 |
08:23:40 |
LSE |
600642 |
12,989 |
67.2200 |
08:23:40 |
LSE |
600640 |
13,926 |
67.2300 |
08:24:12 |
LSE |
601397 |
13,194 |
67.4000 |
08:26:00 |
LSE |
604611 |
13,484 |
67.4000 |
08:26:00 |
LSE |
604609 |
17,893 |
67.3900 |
08:26:05 |
LSE |
604740 |
13,194 |
67.3900 |
08:26:05 |
LSE |
604738 |
3,854 |
67.3900 |
08:27:15 |
LSE |
606522 |
10,459 |
67.3900 |
08:27:15 |
LSE |
606520 |
13,801 |
67.3900 |
08:27:15 |
LSE |
606518 |
18,763 |
67.4400 |
08:28:23 |
LSE |
608157 |
2,857 |
67.4400 |
08:28:56 |
LSE |
609050 |
10,258 |
67.4400 |
08:28:56 |
LSE |
609048 |
13,772 |
67.4400 |
08:28:56 |
LSE |
609046 |
12,098 |
67.4300 |
08:29:17 |
LSE |
609867 |
12,132 |
67.4000 |
08:31:31 |
LSE |
613943 |
17,081 |
67.3900 |
08:32:00 |
LSE |
614768 |
12,639 |
67.3800 |
08:32:32 |
LSE |
615489 |
1,718 |
67.3900 |
08:34:54 |
LSE |
618976 |
4,282 |
67.3900 |
08:34:54 |
LSE |
618974 |
8,352 |
67.3900 |
08:34:54 |
LSE |
618972 |
12,158 |
67.4100 |
08:35:55 |
LSE |
621078 |
13,300 |
67.4000 |
08:36:02 |
LSE |
621265 |
14,597 |
67.4000 |
08:36:02 |
LSE |
621263 |
13,234 |
67.3800 |
08:38:00 |
LSE |
624547 |
3,047 |
67.3800 |
08:38:00 |
LSE |
624545 |
9,913 |
67.3800 |
08:38:00 |
LSE |
624543 |
11,909 |
67.3400 |
08:38:27 |
LSE |
625342 |
13,775 |
67.3400 |
08:38:27 |
LSE |
625340 |
12,595 |
67.3400 |
08:39:16 |
LSE |
626622 |
12,205 |
67.3400 |
08:39:16 |
LSE |
626624 |
12,578 |
67.3400 |
08:40:21 |
LSE |
628344 |
12,127 |
67.3400 |
08:40:21 |
LSE |
628342 |
13,917 |
67.3300 |
08:41:54 |
LSE |
630726 |
14,279 |
67.3300 |
08:41:54 |
LSE |
630724 |
12,917 |
67.2700 |
08:45:06 |
LSE |
636558 |
12,141 |
67.2700 |
08:45:06 |
LSE |
636556 |
13,197 |
67.2500 |
08:45:59 |
LSE |
638286 |
14,178 |
67.2400 |
08:46:05 |
LSE |
638579 |
6,398 |
67.2000 |
08:47:52 |
LSE |
641454 |
6,064 |
67.2000 |
08:48:00 |
LSE |
641627 |
12,524 |
67.1800 |
08:48:19 |
LSE |
642124 |
13,132 |
67.1400 |
08:51:01 |
LSE |
646396 |
14,712 |
67.1500 |
08:52:35 |
LSE |
649254 |
12,789 |
67.1400 |
08:55:51 |
LSE |
655949 |
14,187 |
67.2000 |
08:59:25 |
LSE |
664630 |
14,632 |
67.2000 |
08:59:25 |
LSE |
664628 |
12,995 |
67.2300 |
09:01:55 |
LSE |
668734 |
10,756 |
67.2300 |
09:01:55 |
LSE |
668738 |
2,731 |
67.2300 |
09:01:55 |
LSE |
668736 |
1,844 |
67.2200 |
09:02:48 |
LSE |
669806 |
12,705 |
67.2200 |
09:02:48 |
LSE |
669804 |
9,553 |
67.2100 |
09:03:00 |
LSE |
670036 |
4,084 |
67.2100 |
09:03:00 |
LSE |
670034 |
4,785 |
67.1900 |
09:04:59 |
LSE |
673155 |
9,190 |
67.1900 |
09:04:59 |
LSE |
673153 |
5,050 |
67.2100 |
09:06:29 |
LSE |
675983 |
9,455 |
67.2100 |
09:06:29 |
LSE |
675985 |
2,844 |
67.2100 |
09:07:14 |
LSE |
677019 |
11,641 |
67.2100 |
09:07:14 |
LSE |
677021 |
12,955 |
67.1600 |
09:10:26 |
LSE |
683542 |
5,640 |
67.2000 |
09:14:43 |
LSE |
689637 |
6,931 |
67.2000 |
09:14:43 |
LSE |
689635 |
13,272 |
67.2100 |
09:14:43 |
LSE |
689630 |
14,024 |
67.2100 |
09:14:43 |
LSE |
689628 |
10,556 |
67.1800 |
09:16:04 |
LSE |
691509 |
3,935 |
67.1800 |
09:16:04 |
LSE |
691507 |
12,903 |
67.2400 |
09:21:44 |
LSE |
699382 |
15,721 |
67.2400 |
09:21:44 |
LSE |
699380 |
4,924 |
67.2300 |
09:22:09 |
LSE |
699918 |
13,703 |
67.2300 |
09:22:09 |
LSE |
699916 |
8,162 |
67.2300 |
09:22:09 |
LSE |
699914 |
8,319 |
67.2000 |
09:24:38 |
LSE |
703719 |
6,032 |
67.2000 |
09:24:38 |
LSE |
703717 |
8,822 |
67.1900 |
09:25:05 |
LSE |
704245 |
3,148 |
67.1900 |
09:25:06 |
LSE |
704258 |
11,732 |
67.1900 |
09:26:49 |
LSE |
706509 |
2,082 |
67.1900 |
09:26:49 |
LSE |
706511 |
13,874 |
67.2200 |
09:29:44 |
LSE |
710268 |
14,056 |
67.2200 |
09:29:44 |
LSE |
710266 |
14,617 |
67.2100 |
09:30:20 |
LSE |
711042 |
12,331 |
67.2100 |
09:30:20 |
LSE |
711040 |
9,237 |
67.2000 |
09:31:03 |
LSE |
711958 |
3,912 |
67.2000 |
09:31:03 |
LSE |
711956 |
14,160 |
67.1900 |
09:31:45 |
LSE |
713011 |
3,754 |
67.1600 |
09:32:54 |
LSE |
714512 |
9,000 |
67.1600 |
09:32:54 |
LSE |
714510 |
9,634 |
67.1400 |
09:36:16 |
LSE |
718718 |
2,363 |
67.1400 |
09:36:16 |
LSE |
718716 |
12,952 |
67.1400 |
09:39:00 |
LSE |
722413 |
1,110 |
67.1400 |
09:39:00 |
LSE |
722411 |
13,018 |
67.1400 |
09:39:00 |
LSE |
722409 |
373 |
67.1600 |
09:48:08 |
LSE |
734691 |
16,901 |
67.1600 |
09:48:08 |
LSE |
734687 |
15,368 |
67.1600 |
09:48:08 |
LSE |
734689 |
13,261 |
67.1500 |
09:48:11 |
LSE |
734805 |
12,416 |
67.1500 |
09:48:11 |
LSE |
734807 |
13,260 |
67.1800 |
09:50:26 |
LSE |
738300 |
13,995 |
67.1800 |
09:50:26 |
LSE |
738298 |
12,196 |
67.1900 |
09:52:57 |
LSE |
741002 |
13,611 |
67.1900 |
09:52:57 |
LSE |
741000 |
13,973 |
67.1600 |
10:00:08 |
LSE |
750105 |
14,228 |
67.1700 |
10:00:08 |
LSE |
750098 |
12,695 |
67.1700 |
10:00:08 |
LSE |
750093 |
12,521 |
67.1700 |
10:00:08 |
LSE |
750091 |
14,695 |
67.1200 |
10:04:29 |
LSE |
758978 |
12,802 |
67.1100 |
10:05:52 |
LSE |
760674 |
7,500 |
67.1000 |
10:05:55 |
LSE |
760769 |
10,557 |
67.1000 |
10:05:55 |
LSE |
760767 |
7,000 |
67.1000 |
10:05:55 |
LSE |
760764 |
14,647 |
67.1000 |
10:05:55 |
LSE |
760754 |
13,947 |
67.1000 |
10:05:55 |
LSE |
760748 |
882 |
67.1000 |
10:05:55 |
LSE |
760750 |
11,695 |
67.1000 |
10:05:55 |
LSE |
760752 |
10,983 |
67.1000 |
10:05:55 |
LSE |
760756 |
14,375 |
67.1000 |
10:05:55 |
LSE |
760758 |
2,459 |
67.1000 |
10:05:55 |
LSE |
760760 |
12,855 |
67.1000 |
10:05:55 |
LSE |
760762 |
14,227 |
67.1000 |
10:05:55 |
LSE |
760736 |
19,281 |
67.1000 |
10:05:55 |
LSE |
760728 |
14,542 |
67.1000 |
10:05:55 |
LSE |
760730 |
14,488 |
67.1000 |
10:05:55 |
LSE |
760732 |
10,529 |
67.1000 |
10:05:55 |
LSE |
760734 |
1,715 |
67.1000 |
10:05:55 |
LSE |
760740 |
14,061 |
67.1000 |
10:05:55 |
LSE |
760738 |
14,683 |
67.1000 |
10:05:55 |
LSE |
760744 |
12,108 |
67.1000 |
10:05:55 |
LSE |
760746 |
2,698 |
67.1000 |
10:05:55 |
LSE |
760742 |
9,441 |
67.1000 |
10:06:01 |
LSE |
760866 |
18,429 |
67.1000 |
10:06:01 |
LSE |
760864 |
2,789 |
67.1000 |
10:06:05 |
LSE |
760940 |
12,012 |
67.1000 |
10:06:22 |
LSE |
761343 |
6,072 |
67.1000 |
10:06:22 |
LSE |
761339 |
12,895 |
67.1000 |
10:06:22 |
LSE |
761341 |
89,701 |
67.1000 |
10:06:54 |
LSE |
761997 |
6,053 |
67.1600 |
10:10:41 |
LSE |
766936 |
8,983 |
67.1600 |
10:10:41 |
LSE |
766934 |
15,612 |
67.1600 |
10:10:41 |
LSE |
766932 |
12,763 |
67.1700 |
10:13:44 |
LSE |
771034 |
12,879 |
67.1700 |
10:13:44 |
LSE |
771036 |
727 |
67.1700 |
10:13:44 |
LSE |
771032 |
11,761 |
67.1800 |
10:13:44 |
LSE |
771030 |
1,028 |
67.1800 |
10:13:44 |
LSE |
771028 |
13,369 |
67.1800 |
10:13:44 |
LSE |
771026 |
12,267 |
67.1400 |
10:18:11 |
LSE |
775939 |
12,950 |
67.1400 |
10:18:11 |
LSE |
775937 |
18,128 |
67.0900 |
10:19:30 |
LSE |
777304 |
67,800 |
67.0900 |
10:19:30 |
LSE |
777302 |
59,271 |
67.0800 |
10:19:37 |
LSE |
777445 |
13,220 |
67.0800 |
10:19:37 |
LSE |
777443 |
13,617 |
67.0800 |
10:19:37 |
LSE |
777447 |
49,730 |
67.0800 |
10:19:49 |
LSE |
777751 |
41,327 |
67.0700 |
10:19:51 |
LSE |
777797 |
13,207 |
67.0600 |
10:20:01 |
LSE |
778106 |
31,503 |
67.0600 |
10:20:01 |
LSE |
778104 |
6,153 |
67.0600 |
10:20:01 |
LSE |
778102 |
6,689 |
67.0600 |
10:20:01 |
LSE |
778100 |
15,422 |
67.0500 |
10:20:08 |
LSE |
778285 |
7,010 |
67.0500 |
10:20:08 |
LSE |
778283 |
21,901 |
67.0400 |
10:20:17 |
LSE |
778410 |
12,726 |
67.0100 |
10:20:42 |
LSE |
778950 |
13,851 |
67.0100 |
10:20:42 |
LSE |
778948 |
18,928 |
67.0100 |
10:20:42 |
LSE |
778946 |
22,839 |
67.0200 |
10:20:42 |
LSE |
778944 |
21,163 |
67.0300 |
10:20:42 |
LSE |
778942 |
16,975 |
66.9900 |
10:20:58 |
LSE |
779162 |
17,886 |
67.0000 |
10:20:58 |
LSE |
779159 |
13,690 |
66.9900 |
10:22:25 |
LSE |
780954 |
6,186 |
66.9900 |
10:22:25 |
LSE |
780952 |
13,066 |
66.9900 |
10:22:25 |
LSE |
780950 |
7,507 |
66.9900 |
10:22:25 |
LSE |
780948 |
14,769 |
66.9800 |
10:22:39 |
LSE |
781183 |
13,880 |
66.9700 |
10:22:46 |
LSE |
781266 |
12,004 |
67.0700 |
10:24:35 |
LSE |
783407 |
14,137 |
67.0700 |
10:24:35 |
LSE |
783405 |
13,108 |
67.0700 |
10:24:35 |
LSE |
783403 |
11,845 |
67.0500 |
10:25:04 |
LSE |
783967 |
13,993 |
67.0400 |
10:27:11 |
LSE |
786502 |
7,902 |
67.0400 |
10:27:11 |
LSE |
786500 |
4,486 |
67.0400 |
10:27:11 |
LSE |
786498 |
12,757 |
67.0000 |
10:28:45 |
LSE |
788591 |
2,675 |
67.0000 |
10:31:32 |
LSE |
792032 |
5,465 |
67.0000 |
10:31:32 |
LSE |
792030 |
11,025 |
67.0000 |
10:31:32 |
LSE |
792028 |
8,616 |
67.0000 |
10:31:32 |
LSE |
792026 |
12,352 |
66.9800 |
10:31:52 |
LSE |
792393 |
12,209 |
67.0800 |
10:38:21 |
LSE |
799779 |
13,143 |
67.0800 |
10:38:21 |
LSE |
799777 |
14,213 |
67.0800 |
10:38:21 |
LSE |
799775 |
5,679 |
67.1400 |
10:40:44 |
LSE |
803237 |
12,010 |
67.1400 |
10:40:44 |
LSE |
803239 |
6,877 |
67.1400 |
10:40:44 |
LSE |
803241 |
3,257 |
67.1300 |
10:40:45 |
LSE |
803252 |
9,021 |
67.1300 |
10:40:45 |
LSE |
803250 |
14,318 |
67.1400 |
10:43:31 |
LSE |
806325 |
11,842 |
67.1500 |
10:45:34 |
LSE |
808845 |
13,436 |
67.1400 |
10:45:41 |
LSE |
808944 |
12,666 |
67.1400 |
10:46:24 |
LSE |
809815 |
18,982 |
67.1000 |
10:49:35 |
LSE |
813285 |
12,331 |
67.1000 |
10:49:35 |
LSE |
813259 |
13,227 |
67.1000 |
10:49:35 |
LSE |
813254 |
12,631 |
67.1000 |
10:49:35 |
LSE |
813257 |
15,938 |
67.0900 |
10:50:24 |
LSE |
814309 |
12,510 |
67.0800 |
10:50:26 |
LSE |
814363 |
8,872 |
67.1000 |
10:53:11 |
LSE |
817723 |
12,790 |
67.1000 |
10:53:11 |
LSE |
817721 |
13,763 |
67.1000 |
10:53:11 |
LSE |
817719 |
4,210 |
67.1000 |
10:53:11 |
LSE |
817725 |
12,239 |
67.0900 |
10:57:27 |
LSE |
822599 |
12,432 |
67.0900 |
10:57:27 |
LSE |
822601 |
13,386 |
67.0900 |
10:57:27 |
LSE |
822603 |
12,361 |
67.0900 |
11:03:03 |
LSE |
827600 |
4,582 |
67.0900 |
11:03:03 |
LSE |
827598 |
13,593 |
67.0900 |
11:03:03 |
LSE |
827596 |
9,767 |
67.0900 |
11:03:03 |
LSE |
827594 |
13,165 |
67.0900 |
11:04:59 |
LSE |
829191 |
13,425 |
67.0900 |
11:04:59 |
LSE |
829189 |
12,018 |
67.0900 |
11:04:59 |
LSE |
829187 |
1,601 |
67.1200 |
11:09:05 |
LSE |
832075 |
11,919 |
67.1200 |
11:09:05 |
LSE |
832073 |
12,543 |
67.1200 |
11:09:05 |
LSE |
832077 |
12,693 |
67.1200 |
11:12:31 |
LSE |
835015 |
12,006 |
67.1200 |
11:12:31 |
LSE |
835013 |
1,658 |
67.1000 |
11:12:39 |
LSE |
835169 |
8,297 |
67.1000 |
11:13:53 |
LSE |
836115 |
2,763 |
67.1000 |
11:13:53 |
LSE |
836113 |
14,381 |
67.0900 |
11:14:30 |
LSE |
836650 |
1,913 |
67.0800 |
11:14:38 |
LSE |
836826 |
2,634 |
67.0800 |
11:15:05 |
LSE |
837187 |
14,645 |
67.0800 |
11:15:13 |
LSE |
837366 |
13,833 |
67.0800 |
11:15:13 |
LSE |
837364 |
8,960 |
67.0800 |
11:15:13 |
LSE |
837362 |
11,933 |
67.0500 |
11:18:09 |
LSE |
839400 |
12,106 |
67.0500 |
11:18:09 |
LSE |
839398 |
12,165 |
67.0500 |
11:18:09 |
LSE |
839396 |
10,800 |
67.0400 |
11:19:06 |
LSE |
840053 |
1,314 |
67.0400 |
11:19:10 |
LSE |
840143 |
5,258 |
67.0200 |
11:20:22 |
LSE |
841179 |
8,255 |
67.0200 |
11:20:34 |
LSE |
841323 |
13,137 |
67.0200 |
11:20:34 |
LSE |
841321 |
14,508 |
66.9800 |
11:22:06 |
LSE |
842772 |
6,109 |
66.9600 |
11:23:14 |
LSE |
843516 |
13,562 |
66.9600 |
11:23:14 |
LSE |
843514 |
5,680 |
66.9600 |
11:23:14 |
LSE |
843512 |
13,250 |
66.9600 |
11:25:10 |
LSE |
845052 |
13,870 |
66.9500 |
11:27:09 |
LSE |
846827 |
13,766 |
66.9500 |
11:27:09 |
LSE |
846825 |
6,788 |
66.9400 |
11:29:47 |
LSE |
848542 |
7,000 |
66.9400 |
11:29:47 |
LSE |
848540 |
11,991 |
66.9400 |
11:29:47 |
LSE |
848530 |
13,762 |
66.9300 |
11:29:48 |
LSE |
848576 |
11,896 |
66.9300 |
11:31:08 |
LSE |
849944 |
14,555 |
66.9300 |
11:37:18 |
LSE |
854432 |
14,469 |
66.9300 |
11:37:18 |
LSE |
854430 |
12,703 |
66.9300 |
11:37:18 |
LSE |
854428 |
13,907 |
66.9200 |
11:37:27 |
LSE |
854525 |
13,303 |
66.9200 |
11:37:27 |
LSE |
854527 |
14,630 |
66.9100 |
11:37:41 |
LSE |
854712 |
14,485 |
66.9000 |
11:42:21 |
LSE |
858576 |
10,213 |
66.9000 |
11:42:21 |
LSE |
858574 |
2,896 |
66.9000 |
11:42:21 |
LSE |
858572 |
13,974 |
66.9000 |
11:42:21 |
LSE |
858570 |
13,345 |
66.8700 |
11:43:42 |
LSE |
859527 |
3,204 |
66.8700 |
11:43:42 |
LSE |
859525 |
9,555 |
66.8700 |
11:43:42 |
LSE |
859529 |
13,505 |
66.8500 |
11:46:24 |
LSE |
861415 |
4,000 |
66.8400 |
11:48:11 |
LSE |
863004 |
13,614 |
66.8400 |
11:48:46 |
LSE |
863460 |
5,125 |
66.8400 |
11:48:46 |
LSE |
863458 |
3,246 |
66.8400 |
11:48:46 |
LSE |
863456 |
14,132 |
66.8200 |
11:50:51 |
LSE |
865086 |
12,056 |
66.8000 |
11:51:11 |
LSE |
865315 |
14,144 |
66.8200 |
11:55:28 |
LSE |
868694 |
13,896 |
66.8200 |
11:55:28 |
LSE |
868692 |
13,934 |
66.8200 |
11:55:28 |
LSE |
868690 |
5,055 |
66.8100 |
11:55:32 |
LSE |
868750 |
12,077 |
66.8100 |
11:55:32 |
LSE |
868748 |
8,474 |
66.8100 |
11:55:32 |
LSE |
868752 |
6,246 |
66.8300 |
11:59:44 |
LSE |
872447 |
11,178 |
66.8300 |
11:59:44 |
LSE |
872445 |
12,313 |
66.8300 |
11:59:44 |
LSE |
872443 |
6,861 |
66.8300 |
11:59:44 |
LSE |
872441 |
1,631 |
66.8300 |
11:59:44 |
LSE |
872439 |
12,505 |
66.8500 |
12:02:29 |
LSE |
875278 |
13,207 |
66.8500 |
12:02:29 |
LSE |
875280 |
13,180 |
66.8500 |
12:02:29 |
LSE |
875276 |
11,852 |
66.8400 |
12:02:52 |
LSE |
875648 |
1,075 |
66.8900 |
12:06:45 |
LSE |
878778 |
2,842 |
66.8900 |
12:07:11 |
LSE |
879059 |
4,254 |
66.8900 |
12:08:30 |
LSE |
880005 |
14,594 |
66.8900 |
12:08:30 |
LSE |
880003 |
13,701 |
66.8900 |
12:08:30 |
LSE |
880001 |
785 |
66.8900 |
12:08:30 |
LSE |
879997 |
5,108 |
66.8900 |
12:08:30 |
LSE |
879995 |
13,514 |
66.8900 |
12:09:42 |
LSE |
880802 |
12,344 |
66.8900 |
12:09:42 |
LSE |
880800 |
12,954 |
66.8900 |
12:09:42 |
LSE |
880798 |
13,985 |
66.9000 |
12:10:22 |
LSE |
881295 |
13,354 |
66.9000 |
12:10:22 |
LSE |
881293 |
14,598 |
66.8800 |
12:11:44 |
LSE |
882193 |
2,835 |
66.8600 |
12:12:03 |
LSE |
882509 |
10,690 |
66.8600 |
12:12:03 |
LSE |
882507 |
12,521 |
66.8600 |
12:12:03 |
LSE |
882505 |
14,606 |
66.8000 |
12:15:05 |
LSE |
884778 |
12,236 |
66.8000 |
12:15:05 |
LSE |
884776 |
14,490 |
66.8000 |
12:15:05 |
LSE |
884774 |
13,050 |
66.8000 |
12:15:05 |
LSE |
884772 |
24,531 |
66.8000 |
12:15:05 |
LSE |
884768 |
13,275 |
66.8000 |
12:15:05 |
LSE |
884770 |
2,222 |
66.8000 |
12:19:27 |
LSE |
887960 |
6,809 |
66.8100 |
12:19:48 |
LSE |
888145 |
14,404 |
66.8400 |
12:20:58 |
LSE |
889049 |
14,497 |
66.8400 |
12:20:58 |
LSE |
889051 |
14,128 |
66.8400 |
12:20:58 |
LSE |
889053 |
3,543 |
66.8500 |
12:22:57 |
LSE |
890598 |
750 |
66.8500 |
12:23:07 |
LSE |
890736 |
2,393 |
66.8500 |
12:23:31 |
LSE |
890955 |
1,030 |
66.8500 |
12:24:06 |
LSE |
891499 |
5,247 |
66.8500 |
12:24:06 |
LSE |
891497 |
2,676 |
66.8600 |
12:25:00 |
LSE |
892079 |
7,140 |
66.8600 |
12:25:15 |
LSE |
892393 |
7,605 |
66.8600 |
12:25:34 |
LSE |
892592 |
12,169 |
66.8600 |
12:25:34 |
LSE |
892590 |
7,465 |
66.8600 |
12:25:34 |
LSE |
892594 |
4,404 |
66.8600 |
12:25:34 |
LSE |
892584 |
2,195 |
66.8600 |
12:25:34 |
LSE |
892586 |
5,131 |
66.8700 |
12:26:11 |
LSE |
893195 |
7,631 |
66.8700 |
12:26:11 |
LSE |
893193 |
12,272 |
66.8700 |
12:26:11 |
LSE |
893191 |
12,186 |
66.8400 |
12:27:24 |
LSE |
894061 |
13,340 |
66.8300 |
12:28:05 |
LSE |
894574 |
12,978 |
66.8300 |
12:28:05 |
LSE |
894572 |
7,025 |
66.8000 |
12:30:16 |
LSE |
896105 |
13,914 |
66.8000 |
12:30:16 |
LSE |
896097 |
2,000 |
66.8000 |
12:30:16 |
LSE |
896099 |
10,527 |
66.8000 |
12:30:16 |
LSE |
896101 |
11,085 |
66.8000 |
12:30:16 |
LSE |
896103 |
5,026 |
66.8100 |
12:33:19 |
LSE |
897926 |
2,391 |
66.8100 |
12:34:43 |
LSE |
898902 |
2,779 |
66.8100 |
12:35:18 |
LSE |
899380 |
10,692 |
66.8200 |
12:35:50 |
LSE |
899905 |
14,322 |
66.8200 |
12:35:50 |
LSE |
899907 |
11,999 |
66.8200 |
12:35:50 |
LSE |
899909 |
2,682 |
66.8200 |
12:35:50 |
LSE |
899901 |
1,547 |
66.8200 |
12:36:17 |
LSE |
900344 |
11,985 |
66.8200 |
12:36:17 |
LSE |
900342 |
14,477 |
66.8200 |
12:36:17 |
LSE |
900340 |
9,423 |
66.8000 |
12:37:07 |
LSE |
900898 |
14,129 |
66.8000 |
12:38:25 |
LSE |
901807 |
11,860 |
66.8000 |
12:38:25 |
LSE |
901805 |
15,843 |
66.8000 |
12:38:25 |
LSE |
901803 |
22,052 |
66.8000 |
12:38:25 |
LSE |
901801 |
12,924 |
66.8000 |
12:38:25 |
LSE |
901799 |
42,597 |
66.7900 |
12:39:03 |
LSE |
902159 |
26,534 |
66.7800 |
12:39:14 |
LSE |
902363 |
14,658 |
66.7800 |
12:39:14 |
LSE |
902361 |
8,499 |
66.7700 |
12:39:40 |
LSE |
902661 |
16,120 |
66.7700 |
12:39:40 |
LSE |
902659 |
10,136 |
66.7600 |
12:41:20 |
LSE |
904311 |
23,070 |
66.8000 |
12:46:11 |
LSE |
908013 |
15,302 |
66.8000 |
12:46:11 |
LSE |
908011 |
14,177 |
66.8000 |
12:46:11 |
LSE |
908015 |
12,436 |
66.8000 |
12:46:11 |
LSE |
908009 |
14,663 |
66.8400 |
12:48:44 |
LSE |
909748 |
14,366 |
66.8400 |
12:48:44 |
LSE |
909746 |
12,225 |
66.8400 |
12:48:44 |
LSE |
909744 |
14,424 |
66.8400 |
12:49:01 |
LSE |
909955 |
13,850 |
66.8400 |
12:49:01 |
LSE |
909953 |
12,025 |
66.8400 |
12:50:27 |
LSE |
911032 |
1,867 |
66.8600 |
12:56:03 |
LSE |
915782 |
7,536 |
66.8600 |
12:56:42 |
LSE |
916130 |
7,200 |
66.8600 |
12:57:30 |
LSE |
916721 |
7,000 |
66.8600 |
12:57:30 |
LSE |
916719 |
14,018 |
66.8600 |
12:57:30 |
LSE |
916717 |
520 |
66.8600 |
12:57:30 |
LSE |
916715 |
13,560 |
66.8600 |
12:57:30 |
LSE |
916713 |
3,527 |
66.8600 |
12:57:30 |
LSE |
916711 |
12,582 |
66.8300 |
12:58:30 |
LSE |
917469 |
12,360 |
66.8300 |
12:58:30 |
LSE |
917467 |
11,522 |
66.8000 |
13:00:07 |
LSE |
918792 |
9,270 |
66.8000 |
13:00:20 |
LSE |
919071 |
2,913 |
66.8000 |
13:00:24 |
LSE |
919132 |
579 |
66.8000 |
13:00:45 |
LSE |
919413 |
7,440 |
66.8000 |
13:00:45 |
LSE |
919411 |
15,674 |
66.8000 |
13:01:32 |
LSE |
920055 |
12,092 |
66.8000 |
13:01:32 |
LSE |
920049 |
5,660 |
66.8000 |
13:01:32 |
LSE |
920051 |
857 |
66.8000 |
13:01:32 |
LSE |
920053 |
11,888 |
66.8000 |
13:01:32 |
LSE |
920057 |
13,737 |
66.8000 |
13:01:32 |
LSE |
920059 |
7,581 |
66.8000 |
13:01:32 |
LSE |
920061 |
5,024 |
66.8000 |
13:01:32 |
LSE |
920063 |
8,640 |
66.8000 |
13:02:39 |
LSE |
920988 |
627 |
66.8000 |
13:02:39 |
LSE |
920986 |
636 |
66.8000 |
13:02:43 |
LSE |
921031 |
5,216 |
66.8000 |
13:02:44 |
LSE |
921033 |
4,617 |
66.8000 |
13:02:59 |
LSE |
921193 |
2,759 |
66.8000 |
13:03:18 |
LSE |
921583 |
7,403 |
66.8000 |
13:03:23 |
LSE |
921670 |
4,905 |
66.8000 |
13:03:32 |
LSE |
921764 |
12,795 |
66.8000 |
13:03:32 |
LSE |
921762 |
9,744 |
66.8000 |
13:03:32 |
LSE |
921760 |
4,075 |
66.8000 |
13:03:32 |
LSE |
921758 |
21,059 |
66.7900 |
13:03:43 |
LSE |
921883 |
12,169 |
66.7900 |
13:03:43 |
LSE |
921881 |
737 |
66.7900 |
13:03:43 |
LSE |
921879 |
23,032 |
66.7900 |
13:04:05 |
LSE |
922207 |
14,440 |
66.7900 |
13:04:05 |
LSE |
922205 |
13,559 |
66.7800 |
13:04:21 |
LSE |
922450 |
22,238 |
66.7800 |
13:04:21 |
LSE |
922448 |
5,614 |
66.7700 |
13:04:38 |
LSE |
922707 |
12,105 |
66.7700 |
13:05:03 |
LSE |
923059 |
3,011 |
66.7600 |
13:05:19 |
LSE |
923312 |
15,185 |
66.7700 |
13:05:19 |
LSE |
923300 |
3,510 |
66.7700 |
13:05:19 |
LSE |
923298 |
12,982 |
66.7600 |
13:05:30 |
LSE |
923462 |
6,155 |
66.7600 |
13:05:32 |
LSE |
923482 |
3,505 |
66.7600 |
13:05:49 |
LSE |
923811 |
8,618 |
66.7600 |
13:05:49 |
LSE |
923809 |
2,812 |
66.7600 |
13:05:49 |
LSE |
923807 |
4,440 |
66.7600 |
13:05:49 |
LSE |
923805 |
919 |
66.7600 |
13:05:49 |
LSE |
923803 |
14,101 |
66.7700 |
13:07:35 |
LSE |
925384 |
7,997 |
66.7700 |
13:07:35 |
LSE |
925386 |
6,003 |
66.7700 |
13:07:35 |
LSE |
925388 |
4,796 |
66.7700 |
13:07:35 |
LSE |
925390 |
8,431 |
66.7700 |
13:07:35 |
LSE |
925392 |
13,981 |
66.7700 |
13:07:35 |
LSE |
925394 |
12,931 |
66.7900 |
13:09:42 |
LSE |
927207 |
14,462 |
66.7900 |
13:09:42 |
LSE |
927205 |
12,524 |
66.8200 |
13:12:59 |
LSE |
930000 |
12,793 |
66.8200 |
13:12:59 |
LSE |
929998 |
14,533 |
66.7900 |
13:13:26 |
LSE |
930374 |
14,442 |
66.8000 |
13:13:26 |
LSE |
930369 |
13,107 |
66.8100 |
13:13:26 |
LSE |
930367 |
14,620 |
66.8100 |
13:13:26 |
LSE |
930365 |
13,939 |
66.8100 |
13:13:26 |
LSE |
930363 |
12,271 |
66.7800 |
13:13:57 |
LSE |
930825 |
13,654 |
66.7900 |
13:15:01 |
LSE |
931917 |
14,474 |
66.7800 |
13:15:28 |
LSE |
932272 |
11,862 |
66.7800 |
13:15:28 |
LSE |
932270 |
13,586 |
66.7700 |
13:17:11 |
LSE |
933610 |
4,401 |
66.7700 |
13:17:11 |
LSE |
933608 |
9,544 |
66.7700 |
13:17:11 |
LSE |
933606 |
12,043 |
66.7700 |
13:19:00 |
LSE |
935515 |
12,202 |
66.7600 |
13:19:49 |
LSE |
936171 |
13,461 |
66.7600 |
13:19:49 |
LSE |
936167 |
14,462 |
66.7600 |
13:19:49 |
LSE |
936165 |
2,715 |
66.7500 |
13:20:00 |
LSE |
936423 |
11,329 |
66.7500 |
13:20:00 |
LSE |
936421 |
13,138 |
66.7400 |
13:20:46 |
LSE |
937057 |
11,689 |
66.7400 |
13:22:22 |
LSE |
938673 |
12,334 |
66.7600 |
13:23:20 |
LSE |
939443 |
1,495 |
66.7600 |
13:23:20 |
LSE |
939445 |
10,799 |
66.7600 |
13:23:20 |
LSE |
939447 |
1,803 |
66.7600 |
13:23:20 |
LSE |
939449 |
12,451 |
66.7900 |
13:25:29 |
LSE |
941317 |
12,735 |
66.7900 |
13:25:29 |
LSE |
941315 |
12,060 |
66.7900 |
13:25:29 |
LSE |
941313 |
12,041 |
66.7900 |
13:25:29 |
LSE |
941311 |
1,603 |
66.7900 |
13:28:05 |
LSE |
943847 |
5,968 |
66.7900 |
13:28:38 |
LSE |
944241 |
4,764 |
66.7900 |
13:29:15 |
LSE |
944709 |
4,942 |
66.7900 |
13:29:15 |
LSE |
944717 |
4,583 |
66.7900 |
13:29:15 |
LSE |
944705 |
1,114 |
66.7900 |
13:29:15 |
LSE |
944707 |
7,535 |
66.7900 |
13:29:15 |
LSE |
944703 |
13,009 |
66.7900 |
13:29:15 |
LSE |
944711 |
9,493 |
66.7900 |
13:29:15 |
LSE |
944713 |
7,520 |
66.7900 |
13:29:15 |
LSE |
944715 |
4,459 |
66.7900 |
13:29:15 |
LSE |
944701 |
7,531 |
66.7800 |
13:30:27 |
LSE |
946274 |
4,301 |
66.7800 |
13:31:33 |
LSE |
947567 |
12,201 |
66.7800 |
13:31:33 |
LSE |
947565 |
7,927 |
66.7800 |
13:31:33 |
LSE |
947563 |
9,306 |
66.7800 |
13:31:33 |
LSE |
947561 |
4,312 |
66.7800 |
13:31:33 |
LSE |
947559 |
6,498 |
66.7800 |
13:31:33 |
LSE |
947557 |
10,215 |
66.7800 |
13:31:33 |
LSE |
947555 |
4,409 |
66.7800 |
13:31:33 |
LSE |
947553 |
13,587 |
66.7700 |
13:31:39 |
LSE |
947682 |
12,918 |
66.7600 |
13:31:51 |
LSE |
947838 |
13,618 |
66.7600 |
13:32:56 |
LSE |
948841 |
12,783 |
66.7600 |
13:32:56 |
LSE |
948843 |
12,325 |
66.7700 |
13:33:26 |
LSE |
949368 |
12,991 |
66.7900 |
13:36:00 |
LSE |
951816 |
13,681 |
66.7900 |
13:36:00 |
LSE |
951814 |
1,667 |
66.7900 |
13:37:50 |
LSE |
953409 |
1,583 |
66.7900 |
13:38:00 |
LSE |
953557 |
12,913 |
66.7900 |
13:38:00 |
LSE |
953555 |
8,283 |
66.7900 |
13:39:05 |
LSE |
954513 |
4,833 |
66.7900 |
13:39:05 |
LSE |
954511 |
13,582 |
66.7900 |
13:39:05 |
LSE |
954515 |
14,547 |
66.7900 |
13:39:05 |
LSE |
954517 |
12,588 |
66.7900 |
13:40:24 |
LSE |
955741 |
13,582 |
66.7900 |
13:40:24 |
LSE |
955739 |
14,522 |
66.7900 |
13:40:24 |
LSE |
955737 |
3,554 |
66.7700 |
13:40:40 |
LSE |
955987 |
10,922 |
66.7700 |
13:40:40 |
LSE |
955985 |
1,013 |
66.7900 |
13:45:06 |
LSE |
960367 |
11,323 |
66.7900 |
13:45:06 |
LSE |
960365 |
3,015 |
66.7900 |
13:45:06 |
LSE |
960363 |
14,460 |
66.7900 |
13:45:06 |
LSE |
960361 |
11,029 |
66.7900 |
13:45:06 |
LSE |
960359 |
13,095 |
66.7900 |
13:45:06 |
LSE |
960357 |
12,973 |
66.7800 |
13:45:30 |
LSE |
960911 |
12,012 |
66.7800 |
13:45:30 |
LSE |
960909 |
12,673 |
66.7800 |
13:45:30 |
LSE |
960907 |
3,715 |
66.7900 |
13:47:56 |
LSE |
963416 |
9,757 |
66.7900 |
13:47:56 |
LSE |
963414 |
11,611 |
66.7900 |
13:47:56 |
LSE |
963408 |
621 |
66.7900 |
13:47:56 |
LSE |
963412 |
12,677 |
66.7900 |
13:47:56 |
LSE |
963410 |
13,912 |
66.7900 |
13:49:05 |
LSE |
964822 |
13,050 |
66.7900 |
13:49:05 |
LSE |
964820 |
13,423 |
66.7900 |
13:49:05 |
LSE |
964818 |
14,050 |
66.7600 |
13:50:03 |
LSE |
966269 |
12,809 |
66.7600 |
13:53:14 |
LSE |
969617 |
13,777 |
66.7600 |
13:53:14 |
LSE |
969615 |
12,895 |
66.7600 |
13:53:14 |
LSE |
969619 |
12,597 |
66.7600 |
13:53:14 |
LSE |
969621 |
12,209 |
66.7700 |
13:54:39 |
LSE |
971042 |
6,895 |
66.7700 |
13:54:39 |
LSE |
971040 |
3,703 |
66.7700 |
13:54:39 |
LSE |
971038 |
7,097 |
66.7700 |
13:54:39 |
LSE |
971036 |
9,670 |
66.7700 |
13:54:39 |
LSE |
971034 |
14,476 |
66.7800 |
13:55:16 |
LSE |
971936 |
13,567 |
66.7800 |
13:55:16 |
LSE |
971934 |
13,154 |
66.7500 |
13:58:06 |
LSE |
974788 |
4,959 |
66.7600 |
13:58:06 |
LSE |
974782 |
8,600 |
66.7600 |
13:58:06 |
LSE |
974780 |
12,883 |
66.7600 |
13:58:06 |
LSE |
974772 |
12,631 |
66.7600 |
13:58:06 |
LSE |
974774 |
13,179 |
66.7600 |
13:58:06 |
LSE |
974778 |
12,051 |
66.7600 |
13:58:06 |
LSE |
974776 |
14,310 |
66.7300 |
13:58:35 |
LSE |
975319 |
14,185 |
66.7200 |
13:58:56 |
LSE |
975681 |
13,682 |
66.7500 |
14:02:03 |
LSE |
979381 |
2,931 |
66.7500 |
14:02:03 |
LSE |
979379 |
12,563 |
66.7500 |
14:02:03 |
LSE |
979377 |
9,036 |
66.7500 |
14:02:03 |
LSE |
979375 |
597 |
66.7500 |
14:02:03 |
LSE |
979373 |
14,017 |
66.7500 |
14:02:03 |
LSE |
979371 |
6,587 |
66.7500 |
14:03:07 |
LSE |
980374 |
7,586 |
66.7500 |
14:03:07 |
LSE |
980370 |
5,282 |
66.7500 |
14:03:07 |
LSE |
980372 |
5,113 |
66.7700 |
14:06:27 |
LSE |
984891 |
9,455 |
66.7700 |
14:06:27 |
LSE |
984889 |
8,760 |
66.7700 |
14:06:27 |
LSE |
984885 |
7,209 |
66.7700 |
14:06:27 |
LSE |
984893 |
20,009 |
66.7700 |
14:06:27 |
LSE |
984897 |
14,860 |
66.7700 |
14:06:27 |
LSE |
984895 |
1,344 |
66.7700 |
14:06:27 |
LSE |
984887 |
14,276 |
66.7600 |
14:06:42 |
LSE |
985335 |
15,438 |
66.7600 |
14:06:42 |
LSE |
985333 |
14,047 |
66.7600 |
14:06:42 |
LSE |
985331 |
13,624 |
66.7600 |
14:06:42 |
LSE |
985329 |
12,645 |
66.7500 |
14:06:51 |
LSE |
985532 |
13,713 |
66.7400 |
14:06:55 |
LSE |
985589 |
13,961 |
66.7400 |
14:06:55 |
LSE |
985587 |
6,989 |
66.7300 |
14:07:02 |
LSE |
985708 |
6,067 |
66.7300 |
14:07:02 |
LSE |
985706 |
12,944 |
66.7400 |
14:09:38 |
LSE |
988445 |
13,848 |
66.7400 |
14:09:38 |
LSE |
988443 |
11,793 |
66.7400 |
14:09:38 |
LSE |
988441 |
9,755 |
66.7400 |
14:09:38 |
LSE |
988439 |
2,757 |
66.7400 |
14:09:38 |
LSE |
988437 |
13,380 |
66.7600 |
14:11:20 |
LSE |
990095 |
13,713 |
66.8400 |
14:14:27 |
LSE |
993117 |
14,839 |
66.8400 |
14:14:27 |
LSE |
993115 |
14,484 |
66.8400 |
14:14:27 |
LSE |
993113 |
8,631 |
66.8900 |
14:20:18 |
LSE |
999546 |
9,479 |
66.8900 |
14:20:18 |
LSE |
999544 |
1,321 |
66.8900 |
14:20:18 |
LSE |
999542 |
10,799 |
66.8900 |
14:20:18 |
LSE |
999540 |
17,944 |
66.8900 |
14:20:18 |
LSE |
999538 |
5,493 |
66.8900 |
14:20:18 |
LSE |
999536 |
5,985 |
66.8700 |
14:20:56 |
LSE |
1000417 |
7,000 |
66.8700 |
14:20:56 |
LSE |
1000415 |
13,893 |
66.8800 |
14:20:56 |
LSE |
1000413 |
14,408 |
66.8800 |
14:20:56 |
LSE |
1000411 |
14,692 |
66.8800 |
14:20:56 |
LSE |
1000409 |
12,841 |
66.9200 |
14:23:08 |
LSE |
1003037 |
12,200 |
66.9200 |
14:23:08 |
LSE |
1003035 |
13,415 |
66.9200 |
14:23:08 |
LSE |
1003033 |
12,672 |
66.9000 |
14:23:09 |
LSE |
1003058 |
12,464 |
66.9000 |
14:23:09 |
LSE |
1003056 |
13,829 |
66.9000 |
14:23:09 |
LSE |
1003054 |
13,331 |
66.9100 |
14:23:09 |
LSE |
1003050 |
12,992 |
66.9100 |
14:23:09 |
LSE |
1003052 |
7,362 |
66.8800 |
14:26:16 |
LSE |
1006732 |
9,165 |
66.8800 |
14:26:37 |
LSE |
1007152 |
10,356 |
66.8800 |
14:26:37 |
LSE |
1007150 |
3,160 |
66.8800 |
14:26:37 |
LSE |
1007156 |
1,634 |
66.8800 |
14:26:37 |
LSE |
1007154 |
5,051 |
66.8800 |
14:26:37 |
LSE |
1007148 |
13,311 |
66.8400 |
14:27:52 |
LSE |
1008777 |
13,070 |
66.8400 |
14:27:52 |
LSE |
1008775 |
12,156 |
66.8400 |
14:27:52 |
LSE |
1008773 |
2,335 |
66.8600 |
14:29:48 |
LSE |
1011650 |
11,011 |
66.8600 |
14:29:48 |
LSE |
1011648 |
12,555 |
66.8600 |
14:29:48 |
LSE |
1011646 |
11,822 |
66.8600 |
14:29:48 |
LSE |
1011644 |
12,905 |
66.8700 |
14:31:36 |
LSE |
1020613 |
10,816 |
66.8700 |
14:31:36 |
LSE |
1020615 |
11,809 |
66.8700 |
14:31:36 |
LSE |
1020617 |
1,726 |
66.8700 |
14:31:36 |
LSE |
1020619 |
12,988 |
66.8600 |
14:32:20 |
LSE |
1022479 |
12,056 |
66.8600 |
14:32:20 |
LSE |
1022477 |
14,027 |
66.8600 |
14:32:20 |
LSE |
1022475 |
13,659 |
66.8700 |
14:33:16 |
LSE |
1024740 |
11,864 |
66.8700 |
14:33:16 |
LSE |
1024738 |
13,173 |
66.8700 |
14:33:16 |
LSE |
1024736 |
3,667 |
66.8800 |
14:33:16 |
LSE |
1024723 |
11,871 |
66.8800 |
14:33:16 |
LSE |
1024721 |
10,799 |
66.8800 |
14:33:16 |
LSE |
1024719 |
215 |
66.8800 |
14:33:16 |
LSE |
1024717 |
12,685 |
66.8800 |
14:33:16 |
LSE |
1024715 |
4,105 |
66.8000 |
14:35:04 |
LSE |
1028792 |
7,714 |
66.8000 |
14:35:04 |
LSE |
1028794 |
13,096 |
66.8000 |
14:35:04 |
LSE |
1028796 |
12,565 |
66.8000 |
14:35:04 |
LSE |
1028798 |
13,850 |
66.8000 |
14:35:04 |
LSE |
1028800 |
14,520 |
66.8000 |
14:35:04 |
LSE |
1028802 |
12,150 |
66.8000 |
14:35:04 |
LSE |
1028790 |
11,913 |
66.8000 |
14:35:04 |
LSE |
1028788 |
13,552 |
66.7900 |
14:35:05 |
LSE |
1028881 |
5,063 |
66.7900 |
14:35:05 |
LSE |
1028879 |
18,844 |
66.7900 |
14:35:05 |
LSE |
1028877 |
2,785 |
66.7900 |
14:35:05 |
LSE |
1028875 |
27,094 |
66.7800 |
14:35:23 |
LSE |
1029755 |
24,517 |
66.7700 |
14:35:44 |
LSE |
1030522 |
14,402 |
66.7700 |
14:35:44 |
LSE |
1030524 |
14,256 |
66.7500 |
14:35:53 |
LSE |
1030792 |
2,432 |
66.7500 |
14:35:53 |
LSE |
1030790 |
9,511 |
66.7500 |
14:35:53 |
LSE |
1030788 |
19,796 |
66.7400 |
14:35:56 |
LSE |
1030908 |
147 |
66.7400 |
14:36:02 |
LSE |
1031067 |
4,385 |
66.7400 |
14:36:02 |
LSE |
1031065 |
1,638 |
66.7500 |
14:36:58 |
LSE |
1033138 |
12,000 |
66.7500 |
14:36:58 |
LSE |
1033136 |
14,189 |
66.7500 |
14:36:58 |
LSE |
1033132 |
11,982 |
66.7500 |
14:36:58 |
LSE |
1033134 |
14,250 |
66.7500 |
14:36:58 |
LSE |
1033130 |
4,043 |
66.7400 |
14:37:07 |
LSE |
1033661 |
10,799 |
66.7400 |
14:37:07 |
LSE |
1033659 |
5,590 |
66.7400 |
14:37:07 |
LSE |
1033657 |
8,953 |
66.7300 |
14:37:12 |
LSE |
1033951 |
22,623 |
66.7500 |
14:38:02 |
LSE |
1035710 |
10,867 |
66.7500 |
14:38:02 |
LSE |
1035708 |
1,755 |
66.7500 |
14:38:02 |
LSE |
1035706 |
19,068 |
66.7400 |
14:38:06 |
LSE |
1035966 |
12,394 |
66.7400 |
14:38:06 |
LSE |
1035964 |
14,521 |
66.7300 |
14:39:13 |
LSE |
1038277 |
20,468 |
66.7300 |
14:39:13 |
LSE |
1038275 |
7,049 |
66.7300 |
14:39:40 |
LSE |
1039378 |
10,872 |
66.7300 |
14:39:46 |
LSE |
1039594 |
7,000 |
66.7300 |
14:39:46 |
LSE |
1039592 |
19,559 |
66.7300 |
14:39:46 |
LSE |
1039572 |
5,337 |
66.7300 |
14:39:46 |
LSE |
1039570 |
12,891 |
66.7700 |
14:40:38 |
LSE |
1041239 |
12,728 |
66.7700 |
14:40:38 |
LSE |
1041237 |
16,838 |
66.7700 |
14:40:38 |
LSE |
1041235 |
14,301 |
66.7700 |
14:40:38 |
LSE |
1041233 |
15,324 |
66.7500 |
14:40:55 |
LSE |
1041745 |
13,580 |
66.7400 |
14:40:59 |
LSE |
1041825 |
12,681 |
66.7400 |
14:40:59 |
LSE |
1041823 |
14,058 |
66.7900 |
14:43:22 |
LSE |
1046329 |
11,981 |
66.7900 |
14:43:22 |
LSE |
1046331 |
14,033 |
66.7900 |
14:43:22 |
LSE |
1046333 |
11,900 |
66.7900 |
14:43:22 |
LSE |
1046327 |
15,437 |
66.7800 |
14:43:41 |
LSE |
1046930 |
12,441 |
66.7800 |
14:43:41 |
LSE |
1046928 |
12,999 |
66.7900 |
14:44:36 |
LSE |
1049110 |
13,250 |
66.7900 |
14:44:36 |
LSE |
1049108 |
731 |
66.7900 |
14:44:36 |
LSE |
1049106 |
11,502 |
66.7900 |
14:44:36 |
LSE |
1049102 |
14,577 |
66.7900 |
14:45:34 |
LSE |
1051296 |
12,139 |
66.7900 |
14:45:34 |
LSE |
1051294 |
12,328 |
66.7900 |
14:45:34 |
LSE |
1051292 |
439 |
66.7900 |
14:45:34 |
LSE |
1051287 |
10,983 |
66.7900 |
14:46:01 |
LSE |
1052051 |
3,336 |
66.7900 |
14:46:01 |
LSE |
1052049 |
6,672 |
66.8000 |
14:48:00 |
LSE |
1055709 |
13,557 |
66.8000 |
14:48:00 |
LSE |
1055705 |
14,214 |
66.8000 |
14:48:00 |
LSE |
1055707 |
6,282 |
66.8000 |
14:48:00 |
LSE |
1055713 |
713 |
66.8000 |
14:48:00 |
LSE |
1055711 |
14,269 |
66.8000 |
14:48:00 |
LSE |
1055715 |
13,755 |
66.7900 |
14:48:08 |
LSE |
1055910 |
12,558 |
66.7900 |
14:48:08 |
LSE |
1055908 |
5,786 |
66.7700 |
14:48:50 |
LSE |
1057302 |
204 |
66.7700 |
14:48:50 |
LSE |
1057271 |
6,174 |
66.7700 |
14:48:50 |
LSE |
1057257 |
6,814 |
66.7700 |
14:48:50 |
LSE |
1057259 |
1,894 |
66.7700 |
14:48:50 |
LSE |
1057255 |
10,799 |
66.7700 |
14:48:50 |
LSE |
1057253 |
1,167 |
66.7700 |
14:48:50 |
LSE |
1057251 |
900 |
66.7700 |
14:48:55 |
LSE |
1057523 |
2,658 |
66.8600 |
14:51:19 |
LSE |
1062068 |
12,010 |
66.8600 |
14:51:19 |
LSE |
1062066 |
10,893 |
66.8600 |
14:51:19 |
LSE |
1062064 |
13,780 |
66.8600 |
14:51:19 |
LSE |
1062062 |
12,604 |
66.8500 |
14:51:30 |
LSE |
1062462 |
12,430 |
66.8500 |
14:51:30 |
LSE |
1062460 |
441 |
66.8200 |
14:52:27 |
LSE |
1064847 |
1,932 |
66.8200 |
14:52:27 |
LSE |
1064849 |
10,284 |
66.8200 |
14:52:27 |
LSE |
1064851 |
13,879 |
66.8200 |
14:52:55 |
LSE |
1065722 |
12,986 |
66.8200 |
14:52:55 |
LSE |
1065720 |
400 |
66.8000 |
14:54:17 |
LSE |
1069199 |
400 |
66.8000 |
14:54:34 |
LSE |
1069870 |
2,395 |
66.8000 |
14:54:40 |
LSE |
1070113 |
12,893 |
66.8000 |
14:54:55 |
LSE |
1070616 |
11,819 |
66.8000 |
14:54:55 |
LSE |
1070618 |
14,211 |
66.8000 |
14:54:55 |
LSE |
1070620 |
13,637 |
66.8000 |
14:54:55 |
LSE |
1070622 |
14,106 |
66.8000 |
14:54:55 |
LSE |
1070624 |
15,224 |
66.7900 |
14:55:50 |
LSE |
1072455 |
400 |
66.7900 |
14:55:59 |
LSE |
1072773 |
858 |
66.7900 |
14:56:10 |
LSE |
1073172 |
3,659 |
66.8100 |
14:57:00 |
LSE |
1074585 |
400 |
66.8100 |
14:57:13 |
LSE |
1074919 |
400 |
66.8100 |
14:57:39 |
LSE |
1075801 |
400 |
66.8100 |
14:57:46 |
LSE |
1075971 |
400 |
66.8100 |
14:57:53 |
LSE |
1076130 |
400 |
66.8100 |
14:57:57 |
LSE |
1076228 |
800 |
66.8100 |
14:57:57 |
LSE |
1076225 |
2,782 |
66.8100 |
14:57:59 |
LSE |
1076268 |
400 |
66.8100 |
14:58:02 |
LSE |
1076358 |
400 |
66.8100 |
14:58:07 |
LSE |
1076536 |
400 |
66.8100 |
14:58:08 |
LSE |
1076580 |
400 |
66.8100 |
14:58:12 |
LSE |
1076706 |
14,503 |
66.8200 |
14:58:28 |
LSE |
1077267 |
1,065 |
66.8200 |
14:58:28 |
LSE |
1077265 |
12,629 |
66.8200 |
14:58:28 |
LSE |
1077271 |
13,130 |
66.8200 |
14:58:28 |
LSE |
1077269 |
2,110 |
66.8000 |
14:58:54 |
LSE |
1078073 |
12,772 |
66.8100 |
14:58:54 |
LSE |
1078071 |
12,976 |
66.8100 |
14:58:54 |
LSE |
1078069 |
14,086 |
66.8100 |
14:58:54 |
LSE |
1078067 |
11,633 |
66.8000 |
14:58:55 |
LSE |
1078092 |
917 |
66.8000 |
14:58:55 |
LSE |
1078090 |
7,956 |
66.8000 |
14:59:01 |
LSE |
1078301 |
1,636 |
66.8000 |
14:59:01 |
LSE |
1078295 |
4,864 |
66.8000 |
14:59:01 |
LSE |
1078293 |
7,123 |
66.8000 |
14:59:01 |
LSE |
1078297 |
4,326 |
66.8000 |
14:59:01 |
LSE |
1078299 |
12,550 |
66.7700 |
14:59:05 |
LSE |
1078501 |
15,603 |
66.7900 |
14:59:05 |
LSE |
1078432 |
14,469 |
66.7700 |
14:59:08 |
LSE |
1078548 |
160 |
66.7700 |
14:59:08 |
LSE |
1078546 |
806 |
66.7700 |
14:59:08 |
LSE |
1078544 |
12,124 |
66.8000 |
15:01:00 |
LSE |
1082792 |
13,542 |
66.8000 |
15:01:00 |
LSE |
1082794 |
12,672 |
66.8000 |
15:01:00 |
LSE |
1082796 |
14,398 |
66.8000 |
15:01:00 |
LSE |
1082798 |
3,594 |
66.7900 |
15:01:28 |
LSE |
1083923 |
968 |
66.7900 |
15:01:32 |
LSE |
1084130 |
12,039 |
66.7900 |
15:01:32 |
LSE |
1084132 |
753 |
66.7900 |
15:01:32 |
LSE |
1084128 |
7,829 |
66.7900 |
15:01:32 |
LSE |
1084126 |
13,017 |
66.7900 |
15:01:32 |
LSE |
1084124 |
4,015 |
66.7900 |
15:01:32 |
LSE |
1084122 |
5,938 |
66.7900 |
15:01:32 |
LSE |
1084120 |
3,234 |
66.7900 |
15:01:32 |
LSE |
1084118 |
10,481 |
66.7800 |
15:01:38 |
LSE |
1084391 |
1,938 |
66.7800 |
15:01:38 |
LSE |
1084389 |
12,965 |
66.7400 |
15:02:13 |
LSE |
1085797 |
1,454 |
66.7100 |
15:02:36 |
LSE |
1086556 |
2,195 |
66.7100 |
15:02:38 |
LSE |
1086613 |
10,977 |
66.7100 |
15:02:42 |
LSE |
1086739 |
12,054 |
66.7000 |
15:02:58 |
LSE |
1087256 |
272 |
66.7000 |
15:02:58 |
LSE |
1087258 |
12,849 |
66.7000 |
15:02:58 |
LSE |
1087260 |
14,076 |
66.7200 |
15:04:09 |
LSE |
1089908 |
8,751 |
66.7100 |
15:04:10 |
LSE |
1089939 |
9,857 |
66.7100 |
15:04:11 |
LSE |
1089966 |
5,891 |
66.7100 |
15:04:11 |
LSE |
1089964 |
13,035 |
66.7100 |
15:04:17 |
LSE |
1090167 |
1,958 |
66.7100 |
15:04:17 |
LSE |
1090165 |
3,227 |
66.7000 |
15:04:25 |
LSE |
1090507 |
10,726 |
66.7000 |
15:04:25 |
LSE |
1090509 |
7,541 |
66.6700 |
15:05:07 |
LSE |
1091970 |
700 |
66.6700 |
15:05:07 |
LSE |
1091966 |
800 |
66.6700 |
15:05:11 |
LSE |
1092192 |
1,200 |
66.6700 |
15:05:13 |
LSE |
1092311 |
400 |
66.6700 |
15:05:14 |
LSE |
1092343 |
400 |
66.6700 |
15:05:14 |
LSE |
1092341 |
400 |
66.6700 |
15:05:18 |
LSE |
1092461 |
331 |
66.6700 |
15:05:20 |
LSE |
1092566 |
400 |
66.6700 |
15:05:20 |
LSE |
1092560 |
13,861 |
66.7000 |
15:06:16 |
LSE |
1094931 |
14,629 |
66.7000 |
15:06:16 |
LSE |
1094929 |
12,526 |
66.7000 |
15:06:16 |
LSE |
1094927 |
12,676 |
66.7000 |
15:06:16 |
LSE |
1094925 |
14,278 |
66.7100 |
15:07:19 |
LSE |
1097453 |
8,277 |
66.7200 |
15:08:30 |
LSE |
1099631 |
12,358 |
66.7200 |
15:08:30 |
LSE |
1099633 |
12,126 |
66.7200 |
15:08:30 |
LSE |
1099635 |
5,307 |
66.7200 |
15:08:30 |
LSE |
1099629 |
14,193 |
66.7200 |
15:08:30 |
LSE |
1099627 |
13,469 |
66.7400 |
15:10:22 |
LSE |
1103295 |
13,636 |
66.7400 |
15:10:22 |
LSE |
1103280 |
12,185 |
66.7400 |
15:10:22 |
LSE |
1103278 |
12,253 |
66.7400 |
15:10:22 |
LSE |
1103276 |
12,453 |
66.7400 |
15:10:22 |
LSE |
1103274 |
8,568 |
66.7300 |
15:11:26 |
LSE |
1105299 |
100 |
66.7300 |
15:11:28 |
LSE |
1105390 |
14,306 |
66.7300 |
15:11:29 |
LSE |
1105452 |
12,239 |
66.7300 |
15:11:29 |
LSE |
1105446 |
14,042 |
66.7300 |
15:11:29 |
LSE |
1105448 |
3,402 |
66.7300 |
15:11:29 |
LSE |
1105450 |
5,073 |
66.7800 |
15:15:05 |
LSE |
1114206 |
16,006 |
66.7800 |
15:15:05 |
LSE |
1114204 |
16,021 |
66.7800 |
15:15:05 |
LSE |
1114202 |
16,001 |
66.7800 |
15:15:19 |
LSE |
1114859 |
7,187 |
66.7800 |
15:15:19 |
LSE |
1114861 |
13,242 |
66.7800 |
15:15:19 |
LSE |
1114863 |
4,757 |
66.7800 |
15:15:19 |
LSE |
1114865 |
537 |
66.7800 |
15:15:19 |
LSE |
1114867 |
7,540 |
66.7800 |
15:15:19 |
LSE |
1114857 |
5,466 |
66.7800 |
15:15:19 |
LSE |
1114855 |
6,819 |
66.7700 |
15:15:47 |
LSE |
1115933 |
7,395 |
66.7700 |
15:15:47 |
LSE |
1115931 |
11,884 |
66.7700 |
15:15:47 |
LSE |
1115929 |
5,472 |
66.7600 |
15:16:07 |
LSE |
1116434 |
400 |
66.7600 |
15:16:24 |
LSE |
1116920 |
973 |
66.7600 |
15:16:44 |
LSE |
1117461 |
5,491 |
66.7600 |
15:16:46 |
LSE |
1117512 |
5,692 |
66.7600 |
15:16:46 |
LSE |
1117514 |
8,462 |
66.7600 |
15:16:57 |
LSE |
1117897 |
5,798 |
66.7600 |
15:16:57 |
LSE |
1117895 |
400 |
66.7600 |
15:16:57 |
LSE |
1117889 |
4,311 |
66.7600 |
15:17:19 |
LSE |
1118478 |
3,887 |
66.7600 |
15:17:19 |
LSE |
1118476 |
13,823 |
66.7700 |
15:17:43 |
LSE |
1119286 |
7,604 |
66.7600 |
15:17:46 |
LSE |
1119353 |
2,396 |
66.7600 |
15:17:46 |
LSE |
1119351 |
400 |
66.7600 |
15:17:56 |
LSE |
1119678 |
8,082 |
66.7700 |
15:18:09 |
LSE |
1120281 |
14,510 |
66.7700 |
15:18:09 |
LSE |
1120279 |
3,764 |
66.7700 |
15:18:09 |
LSE |
1120277 |
13,777 |
66.7800 |
15:18:34 |
LSE |
1121207 |
12,741 |
66.7700 |
15:19:09 |
LSE |
1122601 |
14,052 |
66.7700 |
15:19:09 |
LSE |
1122599 |
12,521 |
66.7600 |
15:19:17 |
LSE |
1122823 |
489 |
66.7500 |
15:19:48 |
LSE |
1123744 |
14,127 |
66.7500 |
15:20:00 |
LSE |
1124082 |
14,306 |
66.7500 |
15:20:00 |
LSE |
1124080 |
6,571 |
66.7500 |
15:20:00 |
LSE |
1124078 |
2,000 |
66.7500 |
15:20:00 |
LSE |
1124076 |
4,723 |
66.7500 |
15:20:00 |
LSE |
1124074 |
4,118 |
66.8100 |
15:22:40 |
LSE |
1128851 |
9,069 |
66.8100 |
15:22:40 |
LSE |
1128847 |
816 |
66.8100 |
15:22:40 |
LSE |
1128849 |
12,669 |
66.8100 |
15:22:40 |
LSE |
1128855 |
4,924 |
66.8100 |
15:22:40 |
LSE |
1128853 |
9,060 |
66.8100 |
15:22:40 |
LSE |
1128857 |
11,944 |
66.8100 |
15:23:04 |
LSE |
1129493 |
1,299 |
66.8100 |
15:23:21 |
LSE |
1129998 |
915 |
66.8000 |
15:24:27 |
LSE |
1132140 |
8,542 |
66.8000 |
15:24:27 |
LSE |
1132136 |
3,562 |
66.8000 |
15:24:29 |
LSE |
1132198 |
12,114 |
66.8000 |
15:24:45 |
LSE |
1133287 |
13,071 |
66.8500 |
15:25:53 |
LSE |
1136583 |
12,454 |
66.8500 |
15:25:53 |
LSE |
1136585 |
8,906 |
66.8500 |
15:25:53 |
LSE |
1136587 |
5,534 |
66.8500 |
15:25:53 |
LSE |
1136589 |
8,900 |
66.8500 |
15:26:20 |
LSE |
1137527 |
1,006 |
66.8500 |
15:26:20 |
LSE |
1137485 |
4,508 |
66.8500 |
15:26:20 |
LSE |
1137483 |
1,232 |
66.8500 |
15:26:20 |
LSE |
1137481 |
414 |
66.8500 |
15:26:20 |
LSE |
1137479 |
10,442 |
66.8500 |
15:26:20 |
LSE |
1137477 |
7,445 |
66.8500 |
15:26:20 |
LSE |
1137475 |
10,456 |
66.8600 |
15:28:08 |
LSE |
1141582 |
13,625 |
66.8600 |
15:28:08 |
LSE |
1141580 |
11,950 |
66.8600 |
15:28:08 |
LSE |
1141578 |
2,895 |
66.8600 |
15:28:08 |
LSE |
1141576 |
12,805 |
66.8500 |
15:28:36 |
LSE |
1142552 |
13,907 |
66.8400 |
15:28:41 |
LSE |
1142755 |
12,243 |
66.8300 |
15:29:08 |
LSE |
1143584 |
355 |
66.8800 |
15:30:15 |
LSE |
1146189 |
13,891 |
66.8800 |
15:30:15 |
LSE |
1146187 |
14,256 |
66.9500 |
15:32:13 |
LSE |
1150054 |
12,168 |
66.9500 |
15:32:13 |
LSE |
1150052 |
2,448 |
66.9500 |
15:32:13 |
LSE |
1150056 |
14,406 |
66.9500 |
15:32:13 |
LSE |
1150050 |
12,054 |
66.9400 |
15:33:07 |
LSE |
1151936 |
12,441 |
66.9400 |
15:33:07 |
LSE |
1151934 |
5,074 |
66.9400 |
15:33:07 |
LSE |
1151932 |
8,857 |
66.9400 |
15:33:07 |
LSE |
1151930 |
18,651 |
66.7500 |
15:59:41 |
LSE |
1210602 |
13,661 |
66.7400 |
15:59:59 |
LSE |
1212201 |
12,891 |
66.7400 |
16:01:02 |
LSE |
1217063 |
12,975 |
66.7400 |
16:01:02 |
LSE |
1217061 |
11,244 |
66.7200 |
16:01:11 |
LSE |
1217336 |
11,524 |
66.7200 |
16:01:11 |
LSE |
1217334 |
21,711 |
66.7300 |
16:01:11 |
LSE |
1217323 |
1,766 |
66.7300 |
16:01:11 |
LSE |
1217325 |
2,835 |
66.7500 |
16:01:58 |
LSE |
1218865 |
1,101 |
66.7500 |
16:01:58 |
LSE |
1218863 |
62,600 |
66.7500 |
16:01:58 |
LSE |
1218867 |
9,458 |
66.7500 |
16:01:58 |
LSE |
1218869 |
3,011 |
66.7500 |
16:01:58 |
LSE |
1218861 |
3,245 |
66.7500 |
16:01:58 |
LSE |
1218859 |
3,107 |
66.7500 |
16:01:58 |
LSE |
1218857 |
88,289 |
66.7500 |
16:01:58 |
LSE |
1218855 |
14,167 |
66.7500 |
16:01:58 |
LSE |
1218853 |
10,692 |
66.7400 |
16:02:31 |
LSE |
1220148 |
3,163 |
66.7400 |
16:02:31 |
LSE |
1220146 |
13,142 |
66.7300 |
16:03:34 |
LSE |
1222372 |
5,970 |
66.7100 |
16:03:43 |
LSE |
1222872 |
7,219 |
66.7100 |
16:03:43 |
LSE |
1222870 |
15,255 |
66.7200 |
16:03:43 |
LSE |
1222865 |
400 |
66.6900 |
16:04:08 |
LSE |
1223867 |
100 |
66.6900 |
16:04:09 |
LSE |
1223891 |
1,200 |
66.6900 |
16:04:09 |
LSE |
1223889 |
400 |
66.6900 |
16:04:10 |
LSE |
1223913 |
400 |
66.6900 |
16:04:10 |
LSE |
1223911 |
400 |
66.6900 |
16:04:11 |
LSE |
1223930 |
100 |
66.6900 |
16:04:12 |
LSE |
1223936 |
400 |
66.6900 |
16:04:12 |
LSE |
1223934 |
400 |
66.6900 |
16:04:13 |
LSE |
1223973 |
400 |
66.6900 |
16:04:13 |
LSE |
1223959 |
400 |
66.6900 |
16:04:13 |
LSE |
1223956 |
400 |
66.6900 |
16:04:15 |
LSE |
1224006 |
400 |
66.6900 |
16:04:17 |
LSE |
1224033 |
400 |
66.6900 |
16:04:18 |
LSE |
1224081 |
400 |
66.6900 |
16:04:18 |
LSE |
1224074 |
400 |
66.6900 |
16:04:20 |
LSE |
1224139 |
1,600 |
66.6900 |
16:04:21 |
LSE |
1224177 |
400 |
66.6900 |
16:04:23 |
LSE |
1224365 |
400 |
66.6900 |
16:04:23 |
LSE |
1224363 |
400 |
66.6900 |
16:04:28 |
LSE |
1224463 |
6,400 |
66.7200 |
16:05:17 |
LSE |
1226502 |
400 |
66.7200 |
16:05:18 |
LSE |
1226551 |
400 |
66.7200 |
16:05:19 |
LSE |
1226627 |
2,000 |
66.7200 |
16:05:19 |
LSE |
1226593 |
400 |
66.7200 |
16:05:19 |
LSE |
1226591 |
3,227 |
66.7500 |
16:05:53 |
LSE |
1227799 |
10,197 |
66.7500 |
16:05:53 |
LSE |
1227797 |
12,641 |
66.7500 |
16:05:53 |
LSE |
1227793 |
38,471 |
66.7500 |
16:05:53 |
LSE |
1227795 |
6,150 |
66.7500 |
16:05:53 |
LSE |
1227791 |
16,250 |
66.7400 |
16:06:04 |
LSE |
1228776 |
12,032 |
66.7300 |
16:06:06 |
LSE |
1228938 |
13,745 |
66.7300 |
16:06:06 |
LSE |
1228936 |
24,389 |
66.7300 |
16:07:15 |
LSE |
1231705 |
400 |
66.7300 |
16:07:15 |
LSE |
1231703 |
24,227 |
66.7300 |
16:08:26 |
LSE |
1234151 |
7,624 |
66.7400 |
16:08:58 |
LSE |
1235074 |
3,273 |
66.7400 |
16:08:58 |
LSE |
1235072 |
5,198 |
66.7400 |
16:08:58 |
LSE |
1235070 |
3,045 |
66.7400 |
16:08:58 |
LSE |
1235068 |
2,842 |
66.7400 |
16:08:58 |
LSE |
1235066 |
11,514 |
66.7400 |
16:08:58 |
LSE |
1235064 |
85,482 |
66.7400 |
16:08:58 |
LSE |
1235062 |
20,158 |
66.7300 |
16:09:11 |
LSE |
1235685 |
1,004 |
66.7400 |
16:09:35 |
LSE |
1236894 |
18,829 |
66.7400 |
16:09:54 |
LSE |
1237727 |
6,176 |
66.7400 |
16:10:00 |
LSE |
1237895 |
3,345 |
66.7400 |
16:10:00 |
LSE |
1237899 |
13,970 |
66.7400 |
16:10:00 |
LSE |
1237897 |
6,243 |
66.7300 |
16:10:27 |
LSE |
1238979 |
11,827 |
66.7300 |
16:10:38 |
LSE |
1239486 |
1,909 |
66.7300 |
16:10:38 |
LSE |
1239484 |
15,078 |
66.7300 |
16:10:38 |
LSE |
1239482 |
641 |
66.7300 |
16:11:13 |
LSE |
1240767 |
7,991 |
66.7300 |
16:11:13 |
LSE |
1240771 |
7,016 |
66.7300 |
16:11:13 |
LSE |
1240769 |
9,184 |
66.7300 |
16:11:13 |
LSE |
1240765 |
14,702 |
66.7300 |
16:11:51 |
LSE |
1242322 |
3,082 |
66.7400 |
16:11:58 |
LSE |
1242622 |
4,532 |
66.7400 |
16:11:58 |
LSE |
1242620 |
11,111 |
66.7400 |
16:11:58 |
LSE |
1242618 |
38,055 |
66.7400 |
16:11:58 |
LSE |
1242616 |
32,678 |
66.7400 |
16:11:58 |
LSE |
1242614 |
400 |
66.7400 |
16:12:31 |
LSE |
1244194 |
9,142 |
66.7400 |
16:12:35 |
LSE |
1244347 |
14,624 |
66.7400 |
16:12:40 |
LSE |
1244559 |
8,444 |
66.7400 |
16:12:40 |
LSE |
1244555 |
3,639 |
66.7400 |
16:12:40 |
LSE |
1244557 |
4,549 |
66.7500 |
16:13:28 |
LSE |
1246616 |
45,677 |
66.7500 |
16:13:28 |
LSE |
1246614 |
3,296 |
66.7500 |
16:13:28 |
LSE |
1246612 |
14,979 |
66.7500 |
16:13:28 |
LSE |
1246610 |
16,947 |
66.7500 |
16:13:28 |
LSE |
1246608 |
2,721 |
66.7500 |
16:13:28 |
LSE |
1246606 |
2,702 |
66.7500 |
16:13:28 |
LSE |
1246604 |
2,751 |
66.7500 |
16:13:28 |
LSE |
1246602 |
13,937 |
66.7500 |
16:13:28 |
LSE |
1246600 |
9,284 |
66.7500 |
16:13:28 |
LSE |
1246598 |
5,633 |
66.7400 |
16:13:32 |
LSE |
1246989 |
8,898 |
66.7400 |
16:13:32 |
LSE |
1246987 |
16,768 |
66.7400 |
16:14:11 |
LSE |
1248811 |
3,510 |
66.7400 |
16:14:11 |
LSE |
1248813 |
10,179 |
66.7400 |
16:14:11 |
LSE |
1248809 |
12,126 |
66.7400 |
16:14:11 |
LSE |
1248807 |
20,589 |
66.7300 |
16:14:23 |
LSE |
1249322 |
14,689 |
66.7300 |
16:14:48 |
LSE |
1250642 |
2,155 |
66.7300 |
16:15:01 |
LSE |
1251278 |
400 |
66.7300 |
16:15:05 |
LSE |
1251435 |
400 |
66.7300 |
16:15:05 |
LSE |
1251433 |
4,303 |
66.7100 |
16:15:09 |
LSE |
1251591 |
15,000 |
66.7100 |
16:15:09 |
LSE |
1251589 |
12,417 |
66.7300 |
16:15:09 |
LSE |
1251587 |
15,162 |
66.7300 |
16:15:09 |
LSE |
1251585 |
400 |
66.7300 |
16:15:09 |
LSE |
1251577 |
2,511 |
66.7000 |
16:15:18 |
LSE |
1252034 |
7,000 |
66.7000 |
16:15:18 |
LSE |
1252032 |
12,846 |
66.7000 |
16:15:18 |
LSE |
1252030 |
20,460 |
66.7000 |
16:15:18 |
LSE |
1252026 |
4,208 |
66.6900 |
16:15:34 |
LSE |
1252706 |
8,099 |
66.7000 |
16:16:06 |
LSE |
1254323 |
13,767 |
66.7000 |
16:16:06 |
LSE |
1254325 |
646 |
66.7000 |
16:16:43 |
LSE |
1256373 |
61,935 |
66.7000 |
16:16:43 |
LSE |
1256371 |
72,408 |
66.7000 |
16:16:43 |
LSE |
1256369 |
6,070 |
66.7000 |
16:16:43 |
LSE |
1256367 |
6,115 |
66.7000 |
16:16:43 |
LSE |
1256365 |
5,248 |
66.7000 |
16:16:53 |
LSE |
1256801 |
15,400 |
66.7000 |
16:16:53 |
LSE |
1256799 |
19,505 |
66.6900 |
16:16:58 |
LSE |
1256992 |
1,852 |
66.6900 |
16:17:55 |
LSE |
1259485 |
10,271 |
66.6900 |
16:17:55 |
LSE |
1259483 |
7,922 |
66.6900 |
16:17:55 |
LSE |
1259481 |
5,109 |
66.6900 |
16:17:55 |
LSE |
1259479 |
2,778 |
66.6900 |
16:17:55 |
LSE |
1259477 |
1,641 |
66.6800 |
16:18:13 |
LSE |
1260361 |
18,187 |
66.6800 |
16:18:13 |
LSE |
1260359 |
19,840 |
66.6800 |
16:18:13 |
LSE |
1260357 |
23,442 |
66.6700 |
16:19:03 |
LSE |
1262834 |
22,691 |
66.6600 |
16:19:06 |
LSE |
1263153 |
22,464 |
66.6500 |
16:19:08 |
LSE |
1263226 |
38,620 |
66.6700 |
16:19:58 |
LSE |
1266093 |
26,236 |
66.6700 |
16:19:58 |
LSE |
1266083 |
5,538 |
66.6700 |
16:19:58 |
LSE |
1266077 |
8,188 |
66.6700 |
16:19:58 |
LSE |
1266079 |
3,242 |
66.6700 |
16:19:58 |
LSE |
1266081 |
5,648 |
66.6700 |
16:19:58 |
LSE |
1266075 |
3,383 |
66.6700 |
16:19:58 |
LSE |
1266085 |
17,762 |
66.6700 |
16:19:58 |
LSE |
1266091 |
7,143 |
66.6700 |
16:19:58 |
LSE |
1266089 |
2,690 |
66.6700 |
16:19:58 |
LSE |
1266087 |
6,939 |
66.6700 |
16:19:58 |
LSE |
1266073 |
400 |
66.7500 |
16:21:59 |
LSE |
1273089 |
11,968 |
66.7500 |
16:22:07 |
LSE |
1273497 |
17,992 |
66.7500 |
16:22:07 |
LSE |
1273495 |
9,000 |
66.7500 |
16:22:07 |
LSE |
1273493 |
12,312 |
66.7500 |
16:22:07 |
LSE |
1273488 |
11,009 |
66.7500 |
16:22:07 |
LSE |
1273486 |
1,540 |
66.7500 |
16:22:07 |
LSE |
1273484 |
18,311 |
66.7500 |
16:22:07 |
LSE |
1273482 |
13,062 |
66.7500 |
16:22:07 |
LSE |
1273480 |
32,767 |
66.7500 |
16:22:23 |
LSE |
1274262 |
7,800 |
66.7500 |
16:22:23 |
LSE |
1274260 |
1,643 |
66.7500 |
16:22:30 |
LSE |
1274511 |
17,923 |
66.7500 |
16:22:30 |
LSE |
1274509 |
7,000 |
66.7500 |
16:22:30 |
LSE |
1274507 |
22,190 |
66.7500 |
16:22:30 |
LSE |
1274503 |
5,345 |
66.7500 |
16:22:30 |
LSE |
1274501 |
400 |
66.7400 |
16:22:58 |
LSE |
1275951 |
24,422 |
66.7400 |
16:22:59 |
LSE |
1276040 |
25,020 |
66.7300 |
16:23:26 |
LSE |
1278042 |
5,766 |
66.7300 |
16:23:43 |
LSE |
1278782 |
10,770 |
66.7300 |
16:23:46 |
LSE |
1278865 |
4,909 |
66.7400 |
16:23:48 |
LSE |
1278965 |
3,648 |
66.7400 |
16:23:48 |
LSE |
1278963 |
9,300 |
66.7400 |
16:23:48 |
LSE |
1278961 |
23,490 |
66.7400 |
16:23:48 |
LSE |
1278949 |
3,764 |
66.7400 |
16:23:48 |
LSE |
1278943 |
1,429 |
66.7400 |
16:23:48 |
LSE |
1278945 |
3,766 |
66.7400 |
16:23:48 |
LSE |
1278947 |
17,929 |
66.7400 |
16:23:48 |
LSE |
1278959 |
5,987 |
66.7400 |
16:23:48 |
LSE |
1278951 |
9,119 |
66.7400 |
16:23:48 |
LSE |
1278953 |
3,887 |
66.7400 |
16:23:48 |
LSE |
1278955 |
50,655 |
66.7400 |
16:23:48 |
LSE |
1278957 |
6,787 |
66.7400 |
16:24:05 |
LSE |
1279927 |
10,728 |
66.7400 |
16:24:08 |
LSE |
1280182 |
1,484 |
66.7400 |
16:24:11 |
LSE |
1280315 |
2,646 |
66.7400 |
16:24:15 |
LSE |
1280527 |
10,822 |
66.7400 |
16:24:18 |
LSE |
1280702 |
10,224 |
66.7400 |
16:24:21 |
LSE |
1280872 |
255 |
66.7400 |
16:24:21 |
LSE |
1280870 |
2,449 |
66.7400 |
16:24:29 |
LSE |
1281409 |
10,387 |
66.7400 |
16:24:29 |
LSE |
1281407 |
7,528 |
66.7400 |
16:24:29 |
LSE |
1281405 |
6,219 |
66.7400 |
16:24:29 |
LSE |
1281403 |
1,727 |
66.7400 |
16:24:29 |
LSE |
1281401 |
20,088 |
66.7300 |
16:24:35 |
LSE |
1282081 |
6,836 |
66.7100 |
16:24:39 |
LSE |
1282281 |
7,431 |
66.7100 |
16:24:40 |
LSE |
1282369 |
813 |
66.7100 |
16:24:45 |
LSE |
1282658 |
3,256 |
66.7100 |
16:24:47 |
LSE |
1282801 |
5,514 |
66.7100 |
16:24:51 |
LSE |
1282989 |
10,766 |
66.7100 |
16:24:51 |
LSE |
1282987 |
1,548 |
66.7100 |
16:24:51 |
LSE |
1282970 |
2,161 |
66.7100 |
16:24:51 |
LSE |
1282968 |
6,600 |
66.7100 |
16:24:53 |
LSE |
1283112 |
955 |
66.7100 |
16:24:53 |
LSE |
1283114 |
6,960 |
66.7100 |
16:24:56 |
LSE |
1283222 |
778 |
66.7100 |
16:24:59 |
LSE |
1283340 |
4,736 |
66.7100 |
16:24:59 |
LSE |
1283338 |
3,045 |
66.7100 |
16:25:04 |
LSE |
1283610 |
1,715 |
66.7100 |
16:25:04 |
LSE |
1283608 |
7,079 |
66.7100 |
16:25:06 |
LSE |
1283710 |
3,745 |
66.7100 |
16:25:10 |
LSE |
1283885 |
787 |
66.7100 |
16:25:10 |
LSE |
1283887 |
7,405 |
66.7100 |
16:25:11 |
LSE |
1283912 |
757 |
66.7100 |
16:25:14 |
LSE |
1283981 |
4,528 |
66.7100 |
16:25:15 |
LSE |
1284016 |
4 |
66.7100 |
16:25:15 |
LSE |
1284014 |
7,030 |
66.7100 |
16:25:17 |
LSE |
1284125 |
4,805 |
66.7100 |
16:25:21 |
LSE |
1284297 |
2,551 |
66.7100 |
16:25:21 |
LSE |
1284295 |
4,532 |
66.7100 |
16:25:21 |
LSE |
1284286 |
4,532 |
66.7100 |
16:25:23 |
LSE |
1284699 |
838 |
66.7100 |
16:25:29 |
LSE |
1284951 |
4,322 |
66.7100 |
16:25:32 |
LSE |
1285085 |
14,009 |
66.7100 |
16:25:32 |
LSE |
1285087 |
10,912 |
66.7000 |
16:25:33 |
LSE |
1285152 |
5,060 |
66.7000 |
16:25:33 |
LSE |
1285137 |
4,438 |
66.6900 |
16:25:34 |
LSE |
1285228 |
17,399 |
66.7000 |
16:25:34 |
LSE |
1285210 |
4,217 |
66.7000 |
16:25:34 |
LSE |
1285208 |
15,524 |
66.6900 |
16:25:38 |
LSE |
1285375 |
18,953 |
66.6800 |
16:25:43 |
LSE |
1285780 |
6,010 |
66.6700 |
16:25:50 |
LSE |
1285977 |
4,532 |
66.6700 |
16:25:54 |
LSE |
1286072 |
49 |
66.6700 |
16:25:56 |
LSE |
1286133 |
2,597 |
66.6700 |
16:25:56 |
LSE |
1286131 |
781 |
66.6700 |
16:25:59 |
LSE |
1286299 |
7,157 |
66.6700 |
16:26:01 |
LSE |
1286471 |
4,532 |
66.6700 |
16:26:05 |
LSE |
1286687 |
12,428 |
66.6700 |
16:26:06 |
LSE |
1286721 |
1,414 |
66.6700 |
16:26:06 |
LSE |
1286719 |
9,000 |
66.6600 |
16:26:08 |
LSE |
1286880 |
5,261 |
66.6600 |
16:26:08 |
LSE |
1286861 |
9,000 |
66.6600 |
16:26:08 |
LSE |
1286859 |
17,744 |
66.6600 |
16:26:08 |
LSE |
1286833 |
17,415 |
66.6600 |
16:26:08 |
LSE |
1286781 |
5,165 |
66.6400 |
16:26:14 |
LSE |
1287285 |
820 |
66.6400 |
16:26:14 |
LSE |
1287283 |
7,780 |
66.6400 |
16:26:15 |
LSE |
1287311 |
180 |
66.6400 |
16:26:18 |
LSE |
1287387 |
3,239 |
66.6400 |
16:26:27 |
LSE |
1287780 |
9,553 |
66.6400 |
16:26:27 |
LSE |
1287776 |
820 |
66.6400 |
16:26:31 |
LSE |
1287961 |
6,978 |
66.6400 |
16:26:31 |
LSE |
1287948 |
4,532 |
66.6400 |
16:26:31 |
LSE |
1287944 |
6,345 |
66.6400 |
16:26:36 |
LSE |
1288119 |
5,316 |
66.6400 |
16:26:37 |
LSE |
1288172 |
5,492 |
66.6400 |
16:26:37 |
LSE |
1288170 |
7,251 |
66.6400 |
16:26:38 |
LSE |
1288184 |
5,907 |
66.6400 |
16:26:40 |
LSE |
1288260 |
1,746 |
66.6400 |
16:26:40 |
LSE |
1288258 |
5,609 |
66.6400 |
16:26:46 |
LSE |
1288552 |
1,258 |
66.6400 |
16:26:50 |
LSE |
1288752 |
6,423 |
66.6600 |
16:27:28 |
LSE |
1290496 |
8,818 |
66.6600 |
16:27:37 |
LSE |
1290821 |
14,500 |
66.6600 |
16:27:38 |
LSE |
1290873 |
4,169 |
66.6600 |
16:27:38 |
LSE |
1290871 |
9,225 |
66.6600 |
16:27:49 |
LSE |
1291339 |
12,871 |
66.6600 |
16:27:49 |
LSE |
1291341 |
25,272 |
66.6500 |
16:28:11 |
LSE |
1292560 |
41,492 |
66.6600 |
16:28:11 |
LSE |
1292465 |
4,269 |
66.6300 |
16:28:15 |
LSE |
1292845 |
5,149 |
66.6400 |
16:28:25 |
LSE |
1293162 |
9,505 |
66.6400 |
16:28:28 |
LSE |
1293266 |
400 |
66.6400 |
16:28:29 |
LSE |
1293297 |
5,417 |
66.6400 |
16:28:29 |
LSE |
1293288 |
9,246 |
66.6400 |
16:28:33 |
LSE |
1293436 |
4,850 |
66.6400 |
16:28:35 |
LSE |
1293671 |
8,146 |
66.6400 |
16:28:39 |
LSE |
1293774 |
50,356 |
66.6400 |
16:28:39 |
LSE |
1293772 |
9,532 |
66.6400 |
16:28:39 |
LSE |
1293770 |
15,469 |
66.6500 |
16:28:40 |
LSE |
1293807 |
4,532 |
66.6500 |
16:28:40 |
LSE |
1293801 |
15,034 |
66.6500 |
16:28:40 |
LSE |
1293805 |
9,919 |
66.6500 |
16:28:40 |
LSE |
1293803 |
10,724 |
66.6500 |
16:28:40 |
LSE |
1293795 |
28,970 |
66.6500 |
16:28:40 |
LSE |
1293793 |
15,920 |
66.6500 |
16:28:40 |
LSE |
1293799 |
113,033 |
66.6500 |
16:28:40 |
LSE |
1293797 |