|
|
|
|
|
|
23 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: |
|
|
|
|
23 May 2018 |
|
|
|
Number of ordinary shares purchased: |
|
|
19,060,310 |
|
|
|||
Highest price paid per share (pence): |
|
|
67.3300 |
|
|
|||
Lowest price paid per share (pence): |
|
|
66.2300 |
|
|
|||
Volume weighted average price paid per share (pence): |
66.7455 |
|
|
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: |
23 May 2018 |
|
|
|
|
|
|
|
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
|
|
London Stock Exchange |
66.7455 |
19,060,310 |
|
|
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 |
20,854 |
67.1900 |
08:06:28 |
LSE |
637522 |
6,012 |
67.1900 |
08:06:28 |
LSE |
637520 |
18,827 |
67.1900 |
08:06:28 |
LSE |
637518 |
25,085 |
67.1900 |
08:06:28 |
LSE |
637516 |
6,429 |
67.1700 |
08:06:38 |
LSE |
637909 |
17,908 |
67.1700 |
08:06:38 |
LSE |
637907 |
10,396 |
67.1700 |
08:06:38 |
LSE |
637905 |
18,295 |
67.1800 |
08:06:38 |
LSE |
637888 |
20,495 |
67.1800 |
08:06:38 |
LSE |
637886 |
405 |
67.1800 |
08:06:38 |
LSE |
637884 |
14,423 |
67.1800 |
08:06:38 |
LSE |
637882 |
1,202 |
67.1700 |
08:07:23 |
LSE |
639271 |
14,704 |
67.1800 |
08:07:51 |
LSE |
639947 |
14,483 |
67.1800 |
08:07:51 |
LSE |
639945 |
1,097 |
67.1800 |
08:07:51 |
LSE |
639941 |
15,193 |
67.1800 |
08:07:51 |
LSE |
639943 |
11,069 |
67.1800 |
08:08:16 |
LSE |
640721 |
1,334 |
67.1800 |
08:08:16 |
LSE |
640719 |
2,006 |
67.1800 |
08:08:16 |
LSE |
640717 |
12,039 |
67.1800 |
08:08:16 |
LSE |
640715 |
11,501 |
67.1000 |
08:08:35 |
LSE |
641375 |
5,586 |
67.1000 |
08:08:35 |
LSE |
641373 |
3,679 |
67.1000 |
08:08:35 |
LSE |
641371 |
15,909 |
67.0900 |
08:08:43 |
LSE |
641640 |
15,054 |
67.0800 |
08:08:56 |
LSE |
642165 |
13,177 |
67.0900 |
08:08:56 |
LSE |
642163 |
12,800 |
67.0900 |
08:08:56 |
LSE |
642161 |
14,410 |
67.0200 |
08:09:58 |
LSE |
644069 |
13,653 |
67.0400 |
08:10:31 |
LSE |
645310 |
3,379 |
67.0100 |
08:10:37 |
LSE |
645511 |
14,356 |
67.0100 |
08:10:37 |
LSE |
645509 |
14,173 |
67.0100 |
08:10:37 |
LSE |
645507 |
10,845 |
67.0100 |
08:10:37 |
LSE |
645505 |
14,320 |
67.0100 |
08:10:37 |
LSE |
645503 |
507 |
67.0700 |
08:12:18 |
LSE |
648666 |
6,138 |
67.0700 |
08:12:18 |
LSE |
648664 |
12,995 |
67.0700 |
08:12:18 |
LSE |
648662 |
8,605 |
67.0700 |
08:12:18 |
LSE |
648660 |
13,800 |
67.0600 |
08:12:36 |
LSE |
649213 |
9,300 |
67.0500 |
08:12:43 |
LSE |
649367 |
14,235 |
67.0200 |
08:13:10 |
LSE |
650388 |
15,166 |
67.0600 |
08:14:11 |
LSE |
652309 |
8,816 |
67.0600 |
08:14:11 |
LSE |
652307 |
14,638 |
67.0600 |
08:14:11 |
LSE |
652311 |
4,016 |
67.0600 |
08:14:11 |
LSE |
652304 |
9,278 |
67.0400 |
08:14:20 |
LSE |
652627 |
11,535 |
67.0400 |
08:15:01 |
LSE |
654093 |
3,163 |
67.0400 |
08:15:01 |
LSE |
654061 |
5,485 |
67.0400 |
08:15:01 |
LSE |
654059 |
8,227 |
67.0300 |
08:15:05 |
LSE |
654301 |
4,303 |
67.0300 |
08:15:05 |
LSE |
654299 |
15,125 |
67.0300 |
08:15:05 |
LSE |
654297 |
13,115 |
67.0000 |
08:15:09 |
LSE |
654466 |
13,173 |
67.0000 |
08:15:09 |
LSE |
654464 |
13,018 |
67.0100 |
08:15:44 |
LSE |
655776 |
15,265 |
67.0100 |
08:15:44 |
LSE |
655778 |
13,808 |
67.0100 |
08:15:44 |
LSE |
655772 |
12,486 |
67.0100 |
08:15:44 |
LSE |
655774 |
13,159 |
67.0400 |
08:16:12 |
LSE |
656626 |
15,149 |
67.0400 |
08:16:12 |
LSE |
656624 |
14,744 |
67.0600 |
08:18:10 |
LSE |
660517 |
13,617 |
67.0600 |
08:18:10 |
LSE |
660515 |
14,752 |
67.0500 |
08:18:32 |
LSE |
661212 |
15,482 |
67.0400 |
08:19:06 |
LSE |
662262 |
13,405 |
67.0400 |
08:19:06 |
LSE |
662260 |
13,847 |
67.0400 |
08:19:29 |
LSE |
662977 |
13,607 |
67.0500 |
08:20:05 |
LSE |
664127 |
13,475 |
67.0500 |
08:20:05 |
LSE |
664125 |
14,344 |
67.0200 |
08:21:35 |
LSE |
666778 |
12,752 |
67.0300 |
08:22:34 |
LSE |
668743 |
10,118 |
67.0400 |
08:23:12 |
LSE |
669945 |
2,385 |
67.0400 |
08:23:12 |
LSE |
669942 |
15,221 |
67.0400 |
08:23:12 |
LSE |
669947 |
14,524 |
67.0400 |
08:23:12 |
LSE |
669950 |
14,298 |
67.0300 |
08:23:46 |
LSE |
672024 |
8,518 |
67.0200 |
08:24:15 |
LSE |
673102 |
4,800 |
67.0200 |
08:24:15 |
LSE |
673100 |
11,987 |
66.9900 |
08:24:22 |
LSE |
673451 |
25,017 |
67.0000 |
08:24:22 |
LSE |
673449 |
14,984 |
67.0000 |
08:24:22 |
LSE |
673447 |
92 |
67.0000 |
08:24:22 |
LSE |
673445 |
20,001 |
67.0000 |
08:24:22 |
LSE |
673442 |
4,667 |
67.0000 |
08:24:22 |
LSE |
673440 |
1,428 |
67.0400 |
08:25:25 |
LSE |
676754 |
13,395 |
67.0400 |
08:25:25 |
LSE |
676756 |
12,563 |
67.0400 |
08:25:25 |
LSE |
676749 |
15,041 |
67.0500 |
08:25:46 |
LSE |
678062 |
15,308 |
67.0500 |
08:25:46 |
LSE |
678060 |
13,884 |
67.0400 |
08:25:56 |
LSE |
678458 |
10,720 |
67.0200 |
08:26:07 |
LSE |
679013 |
2,281 |
67.0200 |
08:26:17 |
LSE |
679339 |
8,705 |
67.0400 |
08:28:05 |
LSE |
683749 |
4,333 |
67.0400 |
08:28:05 |
LSE |
683747 |
12,747 |
67.0400 |
08:28:05 |
LSE |
683745 |
7,000 |
67.0900 |
08:29:58 |
LSE |
687653 |
6,767 |
67.0900 |
08:29:58 |
LSE |
687614 |
7,000 |
67.0900 |
08:29:58 |
LSE |
687612 |
12,329 |
67.0900 |
08:29:58 |
LSE |
687608 |
15,215 |
67.0900 |
08:29:58 |
LSE |
687606 |
238 |
67.0900 |
08:29:58 |
LSE |
687604 |
12,459 |
67.0800 |
08:30:16 |
LSE |
688756 |
5,128 |
67.0700 |
08:30:19 |
LSE |
688914 |
8,725 |
67.0700 |
08:30:19 |
LSE |
688912 |
9,793 |
67.0600 |
08:32:15 |
LSE |
693407 |
14,326 |
67.0600 |
08:32:39 |
LSE |
694228 |
5,094 |
67.0600 |
08:32:39 |
LSE |
694226 |
14,797 |
67.0500 |
08:33:14 |
LSE |
695981 |
13,302 |
67.0500 |
08:33:14 |
LSE |
695979 |
5,130 |
67.0500 |
08:33:30 |
LSE |
696857 |
5,158 |
67.0700 |
08:34:17 |
LSE |
698865 |
10,000 |
67.0700 |
08:34:17 |
LSE |
698863 |
12,841 |
67.0700 |
08:34:17 |
LSE |
698860 |
13,603 |
67.1000 |
08:35:51 |
LSE |
702412 |
13,824 |
67.1000 |
08:35:51 |
LSE |
702410 |
15,072 |
67.0900 |
08:36:01 |
LSE |
702747 |
1,696 |
67.0500 |
08:36:24 |
LSE |
703590 |
12,000 |
67.0500 |
08:36:24 |
LSE |
703588 |
15,287 |
67.0900 |
08:38:05 |
LSE |
707044 |
14,473 |
67.1000 |
08:39:12 |
LSE |
709239 |
6,986 |
67.1000 |
08:39:12 |
LSE |
709237 |
7,029 |
67.1000 |
08:39:12 |
LSE |
709235 |
13,380 |
67.1000 |
08:39:12 |
LSE |
709233 |
14,966 |
67.1200 |
08:41:12 |
LSE |
715273 |
4,133 |
67.1200 |
08:41:12 |
LSE |
715271 |
11,348 |
67.1200 |
08:41:12 |
LSE |
715268 |
13,409 |
67.1000 |
08:41:52 |
LSE |
716829 |
14,936 |
67.0500 |
08:42:32 |
LSE |
718335 |
22,346 |
67.0000 |
08:42:57 |
LSE |
719439 |
1,171 |
67.0100 |
08:42:57 |
LSE |
719380 |
10,000 |
67.0100 |
08:42:57 |
LSE |
719373 |
3,000 |
67.0100 |
08:42:57 |
LSE |
719369 |
10,000 |
67.0100 |
08:42:57 |
LSE |
719364 |
2,120 |
67.0100 |
08:42:57 |
LSE |
719366 |
3,000 |
67.0100 |
08:42:57 |
LSE |
719360 |
14,047 |
66.9900 |
08:43:27 |
LSE |
720510 |
13,057 |
66.9900 |
08:43:27 |
LSE |
720508 |
17,628 |
66.9900 |
08:43:27 |
LSE |
720506 |
5,337 |
66.9900 |
08:43:27 |
LSE |
720504 |
1,986 |
66.9900 |
08:43:27 |
LSE |
720502 |
15,703 |
67.0000 |
08:43:52 |
LSE |
721503 |
22,943 |
67.0000 |
08:43:52 |
LSE |
721501 |
14,455 |
67.0000 |
08:43:52 |
LSE |
721499 |
18,345 |
67.0000 |
08:43:52 |
LSE |
721505 |
3,767 |
67.0000 |
08:44:32 |
LSE |
722912 |
15,140 |
67.0300 |
08:44:32 |
LSE |
722905 |
13,298 |
67.0300 |
08:44:32 |
LSE |
722903 |
14,767 |
67.0300 |
08:44:32 |
LSE |
722907 |
13,342 |
67.0100 |
08:44:46 |
LSE |
723326 |
7,321 |
67.0000 |
08:44:46 |
LSE |
723324 |
11,374 |
67.0000 |
08:44:46 |
LSE |
723322 |
12,473 |
67.0100 |
08:44:46 |
LSE |
723320 |
6,342 |
67.0000 |
08:45:25 |
LSE |
725047 |
14,702 |
67.0500 |
08:46:13 |
LSE |
727020 |
308 |
67.0500 |
08:46:32 |
LSE |
727761 |
15,164 |
67.0500 |
08:46:32 |
LSE |
727759 |
9,836 |
67.0500 |
08:46:32 |
LSE |
727757 |
5,089 |
67.0500 |
08:46:32 |
LSE |
727755 |
14,429 |
67.1000 |
08:47:28 |
LSE |
729946 |
14,590 |
67.1000 |
08:47:28 |
LSE |
729948 |
13,302 |
67.1900 |
08:48:54 |
LSE |
733227 |
4,001 |
67.1900 |
08:48:54 |
LSE |
733225 |
10,385 |
67.1900 |
08:48:54 |
LSE |
733223 |
14,505 |
67.1700 |
08:48:56 |
LSE |
733440 |
15,016 |
67.1700 |
08:48:56 |
LSE |
733354 |
9,056 |
67.2300 |
08:50:28 |
LSE |
736914 |
3,396 |
67.2300 |
08:50:28 |
LSE |
736912 |
13,676 |
67.2900 |
08:52:26 |
LSE |
741597 |
13,869 |
67.2900 |
08:52:26 |
LSE |
741595 |
15,647 |
67.2800 |
08:52:32 |
LSE |
741997 |
12,374 |
67.2800 |
08:52:32 |
LSE |
741995 |
7,888 |
67.2800 |
08:53:11 |
LSE |
743539 |
5,174 |
67.2800 |
08:53:11 |
LSE |
743541 |
14,211 |
67.2800 |
08:53:11 |
LSE |
743543 |
3,690 |
67.2800 |
08:53:11 |
LSE |
743537 |
12,577 |
67.2100 |
08:53:24 |
LSE |
744212 |
8,240 |
67.2500 |
08:53:55 |
LSE |
745406 |
5,947 |
67.2500 |
08:53:55 |
LSE |
745404 |
14,888 |
67.2600 |
08:55:26 |
LSE |
748880 |
14,014 |
67.2600 |
08:55:26 |
LSE |
748878 |
68 |
67.2100 |
08:56:07 |
LSE |
750603 |
7,641 |
67.2000 |
08:56:47 |
LSE |
752115 |
2,962 |
67.2000 |
08:56:47 |
LSE |
752113 |
2,637 |
67.2000 |
08:56:47 |
LSE |
752111 |
14,220 |
67.1900 |
08:56:49 |
LSE |
752361 |
551 |
67.1900 |
08:56:49 |
LSE |
752359 |
10,100 |
67.1900 |
08:56:50 |
LSE |
752371 |
12,544 |
67.2600 |
08:58:21 |
LSE |
756070 |
14,294 |
67.2600 |
08:58:21 |
LSE |
756072 |
14,106 |
67.2300 |
08:58:28 |
LSE |
756405 |
13,302 |
67.2500 |
08:59:11 |
LSE |
758764 |
13,001 |
67.2000 |
08:59:40 |
LSE |
760047 |
310 |
67.2100 |
09:00:12 |
LSE |
762043 |
14,294 |
67.2100 |
09:00:12 |
LSE |
762041 |
14,243 |
67.2100 |
09:00:12 |
LSE |
762039 |
13,904 |
67.2100 |
09:01:17 |
LSE |
764067 |
7,282 |
67.2100 |
09:01:40 |
LSE |
764786 |
5,275 |
67.2100 |
09:01:40 |
LSE |
764784 |
14,098 |
67.1900 |
09:02:54 |
LSE |
767272 |
982 |
67.1900 |
09:02:54 |
LSE |
767270 |
14,745 |
67.1900 |
09:02:54 |
LSE |
767267 |
12,720 |
67.1800 |
09:03:27 |
LSE |
768557 |
5,302 |
67.1300 |
09:05:07 |
LSE |
771663 |
9,794 |
67.1300 |
09:05:07 |
LSE |
771661 |
2,613 |
67.1100 |
09:05:24 |
LSE |
772094 |
11,334 |
67.1200 |
09:06:00 |
LSE |
773293 |
2,820 |
67.1200 |
09:06:00 |
LSE |
773291 |
20,585 |
67.0900 |
09:06:38 |
LSE |
774466 |
24,333 |
67.0900 |
09:06:38 |
LSE |
774464 |
15,085 |
67.0800 |
09:07:07 |
LSE |
775576 |
14,527 |
67.0800 |
09:07:07 |
LSE |
775574 |
10,088 |
67.0800 |
09:07:25 |
LSE |
776295 |
5,190 |
67.0800 |
09:07:25 |
LSE |
776293 |
13,742 |
67.1200 |
09:09:34 |
LSE |
781892 |
13,217 |
67.1200 |
09:09:34 |
LSE |
781890 |
10,365 |
67.1200 |
09:09:34 |
LSE |
781896 |
2,182 |
67.1200 |
09:09:34 |
LSE |
781894 |
13,896 |
67.1000 |
09:10:09 |
LSE |
782862 |
13,387 |
67.1000 |
09:10:09 |
LSE |
782860 |
14,278 |
67.0900 |
09:11:14 |
LSE |
784655 |
14,327 |
67.1200 |
09:12:35 |
LSE |
786777 |
13,498 |
67.1200 |
09:12:54 |
LSE |
787437 |
14,099 |
67.1800 |
09:14:42 |
LSE |
790367 |
14,828 |
67.1800 |
09:14:42 |
LSE |
790365 |
8,334 |
67.1800 |
09:14:42 |
LSE |
790363 |
4,575 |
67.1800 |
09:14:42 |
LSE |
790361 |
12,902 |
67.1100 |
09:15:41 |
LSE |
792040 |
12,626 |
67.1200 |
09:17:05 |
LSE |
794402 |
3,409 |
67.1400 |
09:18:06 |
LSE |
795807 |
11,668 |
67.1400 |
09:18:06 |
LSE |
795803 |
13,495 |
67.1400 |
09:18:06 |
LSE |
795805 |
12,802 |
67.2000 |
09:20:49 |
LSE |
800316 |
15,311 |
67.2000 |
09:20:49 |
LSE |
800318 |
12,587 |
67.1900 |
09:20:53 |
LSE |
800462 |
3,079 |
67.1900 |
09:21:44 |
LSE |
802070 |
10,858 |
67.1900 |
09:21:44 |
LSE |
802068 |
10,439 |
67.1800 |
09:23:29 |
LSE |
805638 |
1,958 |
67.1800 |
09:23:29 |
LSE |
805636 |
12,639 |
67.1700 |
09:23:30 |
LSE |
805664 |
12,664 |
67.1600 |
09:23:37 |
LSE |
805921 |
13,651 |
67.2000 |
09:26:19 |
LSE |
811024 |
9,596 |
67.2000 |
09:26:19 |
LSE |
811022 |
13,696 |
67.2000 |
09:26:19 |
LSE |
811020 |
4,530 |
67.2000 |
09:26:19 |
LSE |
811018 |
5,770 |
67.2200 |
09:27:16 |
LSE |
812890 |
8,586 |
67.2200 |
09:27:17 |
LSE |
812906 |
13,255 |
67.2200 |
09:27:17 |
LSE |
812908 |
13,376 |
67.2400 |
09:29:01 |
LSE |
815804 |
12,444 |
67.2300 |
09:29:06 |
LSE |
815872 |
12,462 |
67.2300 |
09:31:38 |
LSE |
820812 |
3,690 |
67.2300 |
09:31:38 |
LSE |
820810 |
3,310 |
67.2300 |
09:31:38 |
LSE |
820808 |
11,897 |
67.2300 |
09:31:38 |
LSE |
820806 |
14,130 |
67.2200 |
09:32:13 |
LSE |
821663 |
15,050 |
67.2200 |
09:32:13 |
LSE |
821661 |
943 |
67.2000 |
09:32:30 |
LSE |
822015 |
11,743 |
67.2000 |
09:32:30 |
LSE |
822013 |
8,358 |
67.2200 |
09:34:35 |
LSE |
825492 |
4,314 |
67.2200 |
09:34:35 |
LSE |
825490 |
13,268 |
67.2200 |
09:34:35 |
LSE |
825494 |
6,593 |
67.2400 |
09:35:46 |
LSE |
827535 |
12,548 |
67.2400 |
09:35:46 |
LSE |
827533 |
7,737 |
67.2400 |
09:35:46 |
LSE |
827537 |
12,964 |
67.2500 |
09:36:54 |
LSE |
829393 |
2,738 |
67.2700 |
09:38:01 |
LSE |
831062 |
9,936 |
67.2700 |
09:38:01 |
LSE |
831060 |
13,442 |
67.2500 |
09:38:16 |
LSE |
831579 |
4,178 |
67.3300 |
09:41:33 |
LSE |
837006 |
10,661 |
67.3300 |
09:41:33 |
LSE |
837004 |
13,580 |
67.3300 |
09:42:24 |
LSE |
838805 |
143 |
67.3300 |
09:42:24 |
LSE |
838803 |
11,012 |
67.3000 |
09:42:35 |
LSE |
839106 |
6,000 |
67.3000 |
09:42:35 |
LSE |
839104 |
6,088 |
67.2900 |
09:43:04 |
LSE |
840244 |
7,802 |
67.2900 |
09:43:04 |
LSE |
840240 |
10,421 |
67.2900 |
09:43:04 |
LSE |
840236 |
4,627 |
67.2900 |
09:43:04 |
LSE |
840238 |
14,163 |
67.2800 |
09:43:54 |
LSE |
841805 |
4,885 |
67.2700 |
09:45:06 |
LSE |
843855 |
2,979 |
67.2700 |
09:45:06 |
LSE |
843853 |
7,560 |
67.2700 |
09:45:06 |
LSE |
843851 |
7,600 |
67.2400 |
09:46:14 |
LSE |
845462 |
4,800 |
67.2400 |
09:46:14 |
LSE |
845460 |
14,935 |
67.2900 |
09:49:15 |
LSE |
850462 |
15,099 |
67.2900 |
09:49:15 |
LSE |
850458 |
15,035 |
67.2900 |
09:49:15 |
LSE |
850456 |
13,856 |
67.2800 |
09:51:20 |
LSE |
855539 |
13,597 |
67.2900 |
09:52:10 |
LSE |
856740 |
14,691 |
67.2900 |
09:52:10 |
LSE |
856742 |
5,942 |
67.3000 |
09:55:50 |
LSE |
862894 |
7,000 |
67.3000 |
09:55:50 |
LSE |
862891 |
14,640 |
67.3000 |
09:55:50 |
LSE |
862887 |
13,224 |
67.3000 |
09:55:50 |
LSE |
862889 |
5,663 |
67.2800 |
09:56:12 |
LSE |
863683 |
7,221 |
67.2800 |
09:56:17 |
LSE |
863822 |
7,000 |
67.2700 |
09:58:42 |
LSE |
867607 |
7,677 |
67.2700 |
09:59:26 |
LSE |
868822 |
6,198 |
67.2700 |
09:59:26 |
LSE |
868820 |
5,608 |
67.2700 |
09:59:26 |
LSE |
868818 |
3,401 |
67.2100 |
10:01:23 |
LSE |
872360 |
9,210 |
67.2100 |
10:01:23 |
LSE |
872358 |
441 |
67.1900 |
10:01:49 |
LSE |
873140 |
17,587 |
67.1900 |
10:01:49 |
LSE |
873142 |
12,894 |
67.2000 |
10:01:49 |
LSE |
873103 |
14,909 |
67.2000 |
10:01:49 |
LSE |
873101 |
15,262 |
67.2000 |
10:01:49 |
LSE |
873099 |
15,361 |
67.1900 |
10:03:11 |
LSE |
875436 |
8,315 |
67.1900 |
10:03:56 |
LSE |
876601 |
4,800 |
67.1900 |
10:03:56 |
LSE |
876599 |
6,391 |
67.1900 |
10:03:56 |
LSE |
876589 |
13,270 |
67.1900 |
10:03:56 |
LSE |
876587 |
6,823 |
67.1900 |
10:03:56 |
LSE |
876585 |
5,885 |
67.1600 |
10:05:29 |
LSE |
879846 |
6,666 |
67.1600 |
10:05:29 |
LSE |
879844 |
5,156 |
67.1600 |
10:05:29 |
LSE |
879842 |
7,000 |
67.1600 |
10:05:29 |
LSE |
879840 |
2,064 |
67.1600 |
10:05:29 |
LSE |
879838 |
28,791 |
67.0900 |
10:06:35 |
LSE |
882219 |
14,101 |
67.1200 |
10:07:42 |
LSE |
884283 |
14,211 |
67.1200 |
10:07:42 |
LSE |
884281 |
12,453 |
67.1000 |
10:08:13 |
LSE |
884971 |
14,899 |
67.1000 |
10:08:13 |
LSE |
884969 |
13,523 |
67.0900 |
10:08:52 |
LSE |
885974 |
24,670 |
67.0900 |
10:08:52 |
LSE |
885972 |
15,033 |
67.0800 |
10:09:57 |
LSE |
887447 |
15,478 |
67.0800 |
10:09:57 |
LSE |
887445 |
23,526 |
67.0800 |
10:09:57 |
LSE |
887443 |
16,467 |
67.0700 |
10:09:59 |
LSE |
887467 |
590 |
67.0700 |
10:10:40 |
LSE |
888561 |
14,954 |
67.0700 |
10:10:55 |
LSE |
888861 |
13,305 |
67.0700 |
10:10:55 |
LSE |
888859 |
14,319 |
67.0800 |
10:11:33 |
LSE |
889697 |
7,067 |
67.0800 |
10:11:33 |
LSE |
889701 |
8,047 |
67.0800 |
10:11:33 |
LSE |
889699 |
13,533 |
67.0600 |
10:13:16 |
LSE |
891959 |
15,458 |
67.0600 |
10:13:28 |
LSE |
892265 |
13,987 |
67.0400 |
10:14:31 |
LSE |
893481 |
14,155 |
67.0300 |
10:14:48 |
LSE |
893769 |
14,843 |
67.0100 |
10:16:32 |
LSE |
896164 |
13,826 |
67.0100 |
10:16:32 |
LSE |
896162 |
13,432 |
67.0000 |
10:16:35 |
LSE |
896341 |
14,578 |
67.0000 |
10:16:35 |
LSE |
896339 |
174 |
67.0000 |
10:16:35 |
LSE |
896337 |
13,674 |
67.0000 |
10:16:35 |
LSE |
896335 |
15,348 |
66.9800 |
10:16:44 |
LSE |
896639 |
13,485 |
66.9900 |
10:16:44 |
LSE |
896637 |
32,179 |
66.9900 |
10:16:44 |
LSE |
896635 |
7,876 |
66.9800 |
10:16:46 |
LSE |
896675 |
11,756 |
66.9800 |
10:16:46 |
LSE |
896673 |
10,311 |
66.9800 |
10:16:51 |
LSE |
896768 |
8,479 |
66.9800 |
10:16:51 |
LSE |
896766 |
9,469 |
67.0300 |
10:18:07 |
LSE |
898354 |
15,102 |
67.0300 |
10:18:07 |
LSE |
898352 |
12,977 |
67.0300 |
10:18:10 |
LSE |
898411 |
3,721 |
67.0300 |
10:18:10 |
LSE |
898409 |
837 |
67.0300 |
10:18:10 |
LSE |
898407 |
6,900 |
67.0200 |
10:19:49 |
LSE |
900678 |
8,153 |
67.0200 |
10:19:49 |
LSE |
900674 |
12,671 |
67.0300 |
10:20:52 |
LSE |
902289 |
14,968 |
67.0300 |
10:20:52 |
LSE |
902287 |
14,441 |
67.0300 |
10:23:04 |
LSE |
905767 |
15,153 |
67.0300 |
10:23:04 |
LSE |
905765 |
4,558 |
67.0200 |
10:23:32 |
LSE |
906432 |
10,062 |
67.0200 |
10:23:32 |
LSE |
906434 |
22,268 |
67.0000 |
10:23:54 |
LSE |
906945 |
11,952 |
67.0000 |
10:23:55 |
LSE |
906978 |
13,539 |
67.0000 |
10:23:55 |
LSE |
906976 |
6,445 |
66.9900 |
10:24:48 |
LSE |
908274 |
1,055 |
66.9900 |
10:24:48 |
LSE |
908272 |
7,000 |
66.9900 |
10:24:48 |
LSE |
908270 |
13,129 |
66.9900 |
10:24:48 |
LSE |
908268 |
10,920 |
66.9900 |
10:24:48 |
LSE |
908263 |
14,132 |
66.9900 |
10:24:48 |
LSE |
908261 |
17,920 |
66.9800 |
10:24:50 |
LSE |
908367 |
16,481 |
66.9800 |
10:24:52 |
LSE |
908385 |
706 |
66.9800 |
10:24:52 |
LSE |
908383 |
2,873 |
66.9700 |
10:24:59 |
LSE |
908532 |
9,828 |
66.9700 |
10:24:59 |
LSE |
908524 |
2,596 |
66.9700 |
10:25:09 |
LSE |
908815 |
1,848 |
66.9600 |
10:25:47 |
LSE |
909803 |
3,060 |
66.9600 |
10:25:47 |
LSE |
909801 |
9,674 |
66.9600 |
10:25:47 |
LSE |
909791 |
13,053 |
66.9700 |
10:26:44 |
LSE |
911308 |
12,571 |
67.0000 |
10:27:34 |
LSE |
912487 |
13,017 |
67.0000 |
10:27:34 |
LSE |
912485 |
12,420 |
66.9700 |
10:27:41 |
LSE |
912673 |
14,835 |
66.9900 |
10:29:33 |
LSE |
915059 |
12,823 |
67.0000 |
10:30:35 |
LSE |
916804 |
9,604 |
67.0000 |
10:30:35 |
LSE |
916802 |
5,718 |
67.0000 |
10:30:35 |
LSE |
916800 |
2,846 |
67.0000 |
10:32:35 |
LSE |
919849 |
13,823 |
67.0000 |
10:32:35 |
LSE |
919847 |
11,685 |
67.0000 |
10:32:35 |
LSE |
919851 |
13,285 |
66.9800 |
10:33:27 |
LSE |
920966 |
442 |
66.9800 |
10:33:27 |
LSE |
920964 |
7,129 |
66.9800 |
10:33:27 |
LSE |
920962 |
6,733 |
66.9800 |
10:33:27 |
LSE |
920960 |
1,472 |
66.9800 |
10:33:33 |
LSE |
921174 |
8,804 |
66.9700 |
10:35:01 |
LSE |
923128 |
5,251 |
66.9700 |
10:35:01 |
LSE |
923126 |
946 |
66.9700 |
10:35:01 |
LSE |
923124 |
14,527 |
67.0100 |
10:36:06 |
LSE |
924613 |
14,214 |
66.9800 |
10:37:42 |
LSE |
926482 |
10,429 |
66.9800 |
10:38:03 |
LSE |
927076 |
13,173 |
66.9800 |
10:38:03 |
LSE |
927074 |
3,701 |
66.9800 |
10:38:23 |
LSE |
927412 |
8,923 |
66.9600 |
10:40:30 |
LSE |
930987 |
6,039 |
66.9600 |
10:40:30 |
LSE |
930985 |
13,673 |
66.9600 |
10:40:50 |
LSE |
931582 |
13,501 |
66.9600 |
10:40:50 |
LSE |
931580 |
14,444 |
66.9500 |
10:42:27 |
LSE |
934453 |
12,014 |
66.9600 |
10:42:27 |
LSE |
934451 |
1,076 |
66.9600 |
10:42:27 |
LSE |
934449 |
15,246 |
66.9600 |
10:42:27 |
LSE |
934447 |
4,280 |
66.9500 |
10:44:55 |
LSE |
937617 |
9,629 |
66.9500 |
10:44:55 |
LSE |
937615 |
13,199 |
66.9500 |
10:44:55 |
LSE |
937613 |
15,319 |
66.9700 |
10:46:35 |
LSE |
940168 |
15,241 |
66.9800 |
10:48:13 |
LSE |
942185 |
37 |
66.9800 |
10:48:13 |
LSE |
942187 |
13,707 |
66.9800 |
10:48:13 |
LSE |
942189 |
12,782 |
66.9800 |
10:48:13 |
LSE |
942191 |
2,627 |
67.0300 |
10:49:50 |
LSE |
944181 |
12,525 |
67.0300 |
10:49:50 |
LSE |
944179 |
12,188 |
67.0300 |
10:49:50 |
LSE |
944177 |
13,949 |
67.0300 |
10:49:50 |
LSE |
944175 |
13,050 |
67.0400 |
10:52:25 |
LSE |
947337 |
13,950 |
67.0400 |
10:52:25 |
LSE |
947335 |
12,674 |
67.0500 |
10:53:17 |
LSE |
948474 |
14,040 |
67.0500 |
10:53:17 |
LSE |
948472 |
14,191 |
67.0500 |
10:53:17 |
LSE |
948470 |
14,330 |
67.0500 |
10:55:40 |
LSE |
951451 |
14,154 |
67.0500 |
10:55:40 |
LSE |
951449 |
1,032 |
67.1000 |
10:59:09 |
LSE |
956109 |
1,920 |
67.1000 |
10:59:09 |
LSE |
956107 |
13,039 |
67.1000 |
10:59:09 |
LSE |
956101 |
13,594 |
67.1000 |
10:59:09 |
LSE |
956103 |
9,994 |
67.1000 |
10:59:09 |
LSE |
956105 |
5,556 |
67.1700 |
11:00:44 |
LSE |
958839 |
8,365 |
67.1700 |
11:00:44 |
LSE |
958837 |
12,683 |
67.1700 |
11:00:44 |
LSE |
958835 |
14,816 |
67.1600 |
11:02:28 |
LSE |
960591 |
897 |
67.1600 |
11:02:28 |
LSE |
960589 |
12,188 |
67.1600 |
11:02:28 |
LSE |
960587 |
15,112 |
67.1700 |
11:03:07 |
LSE |
961297 |
13,998 |
67.1500 |
11:05:02 |
LSE |
963211 |
10,151 |
67.1500 |
11:05:13 |
LSE |
963393 |
5,022 |
67.1500 |
11:05:13 |
LSE |
963391 |
13,691 |
67.1600 |
11:08:01 |
LSE |
966065 |
14,369 |
67.1700 |
11:09:14 |
LSE |
967351 |
14,552 |
67.1800 |
11:11:22 |
LSE |
969430 |
14,363 |
67.1400 |
11:12:00 |
LSE |
970084 |
14,425 |
67.1300 |
11:14:12 |
LSE |
972206 |
15,102 |
67.1300 |
11:14:29 |
LSE |
972414 |
14,857 |
67.1100 |
11:14:34 |
LSE |
972499 |
15,135 |
67.1000 |
11:14:38 |
LSE |
972620 |
14,598 |
67.0900 |
11:15:15 |
LSE |
973287 |
224 |
67.0900 |
11:17:05 |
LSE |
974929 |
15,075 |
67.0900 |
11:17:05 |
LSE |
974927 |
1,470 |
67.0800 |
11:17:37 |
LSE |
975402 |
3,151 |
67.0800 |
11:17:37 |
LSE |
975400 |
12,394 |
67.0800 |
11:18:12 |
LSE |
976027 |
8,780 |
67.0800 |
11:18:12 |
LSE |
976025 |
12,392 |
67.0500 |
11:20:17 |
LSE |
978031 |
15,115 |
67.0500 |
11:20:17 |
LSE |
978029 |
9,625 |
67.0300 |
11:22:36 |
LSE |
980181 |
15,349 |
67.0400 |
11:23:18 |
LSE |
981057 |
13,652 |
67.0400 |
11:23:18 |
LSE |
981055 |
4,312 |
67.0300 |
11:23:52 |
LSE |
981417 |
2,639 |
67.0200 |
11:26:34 |
LSE |
984134 |
3,045 |
67.0300 |
11:27:19 |
LSE |
984798 |
9,961 |
67.0300 |
11:27:19 |
LSE |
984796 |
13,596 |
67.0300 |
11:27:19 |
LSE |
984794 |
13,282 |
67.0300 |
11:27:19 |
LSE |
984792 |
13,417 |
67.0300 |
11:30:12 |
LSE |
987715 |
11,406 |
67.0300 |
11:30:12 |
LSE |
987713 |
3,160 |
67.0300 |
11:30:12 |
LSE |
987711 |
13,291 |
67.0400 |
11:32:47 |
LSE |
990121 |
2,026 |
67.0400 |
11:32:47 |
LSE |
990125 |
10,711 |
67.0400 |
11:32:47 |
LSE |
990123 |
13,444 |
67.0400 |
11:32:47 |
LSE |
990119 |
12,991 |
67.0000 |
11:35:06 |
LSE |
992227 |
13,625 |
67.0000 |
11:35:06 |
LSE |
992225 |
20,222 |
66.9900 |
11:35:28 |
LSE |
992654 |
14,675 |
66.9800 |
11:36:01 |
LSE |
993144 |
13,105 |
66.9800 |
11:36:01 |
LSE |
993142 |
814 |
66.9800 |
11:36:01 |
LSE |
993140 |
14,437 |
66.9800 |
11:36:01 |
LSE |
993138 |
472 |
66.9700 |
11:36:22 |
LSE |
993490 |
13,968 |
66.9700 |
11:36:22 |
LSE |
993488 |
219 |
66.9700 |
11:36:22 |
LSE |
993486 |
14,172 |
66.9700 |
11:36:22 |
LSE |
993484 |
3,459 |
66.9700 |
11:39:00 |
LSE |
995982 |
8,242 |
66.9700 |
11:39:00 |
LSE |
995984 |
1,247 |
66.9700 |
11:39:23 |
LSE |
996388 |
15,060 |
66.9700 |
11:39:23 |
LSE |
996390 |
4,776 |
66.9800 |
11:41:53 |
LSE |
998560 |
9,797 |
66.9800 |
11:41:53 |
LSE |
998558 |
14,414 |
66.9800 |
11:41:53 |
LSE |
998556 |
12,395 |
66.9700 |
11:42:16 |
LSE |
998952 |
2,785 |
66.9700 |
11:42:16 |
LSE |
998950 |
1,460 |
66.9700 |
11:42:16 |
LSE |
998948 |
1,901 |
66.9700 |
11:42:16 |
LSE |
998946 |
1,500 |
66.9700 |
11:42:16 |
LSE |
998944 |
7,719 |
66.9700 |
11:42:16 |
LSE |
998942 |
8,355 |
66.9300 |
11:44:23 |
LSE |
1001193 |
6,928 |
66.9300 |
11:44:23 |
LSE |
1001191 |
6,664 |
66.9200 |
11:44:30 |
LSE |
1001271 |
7,280 |
66.9200 |
11:44:56 |
LSE |
1001754 |
14,606 |
66.9300 |
11:49:07 |
LSE |
1006278 |
13,569 |
66.9300 |
11:49:07 |
LSE |
1006274 |
13,265 |
66.9300 |
11:49:07 |
LSE |
1006276 |
10,006 |
66.9200 |
11:50:03 |
LSE |
1007334 |
15,267 |
66.9200 |
11:50:03 |
LSE |
1007332 |
15,119 |
66.9200 |
11:50:03 |
LSE |
1007330 |
15,109 |
66.9200 |
11:50:17 |
LSE |
1007661 |
1,006 |
66.9200 |
11:50:17 |
LSE |
1007659 |
3,726 |
66.9200 |
11:50:17 |
LSE |
1007657 |
579 |
66.9000 |
11:50:36 |
LSE |
1008118 |
12,722 |
66.9000 |
11:50:36 |
LSE |
1008116 |
4,458 |
66.9000 |
11:50:36 |
LSE |
1008114 |
10,000 |
66.9000 |
11:50:36 |
LSE |
1008112 |
4,720 |
66.9000 |
11:51:32 |
LSE |
1008988 |
5,280 |
66.9000 |
11:51:32 |
LSE |
1008986 |
12,108 |
66.9000 |
11:51:32 |
LSE |
1008984 |
4,642 |
66.9000 |
11:51:38 |
LSE |
1009066 |
8,794 |
66.9000 |
11:51:38 |
LSE |
1009064 |
3,169 |
66.9100 |
11:52:35 |
LSE |
1010148 |
9,635 |
66.9100 |
11:52:35 |
LSE |
1010146 |
13,712 |
66.9000 |
11:52:54 |
LSE |
1010523 |
668 |
66.9000 |
11:52:54 |
LSE |
1010521 |
12,893 |
66.9000 |
11:52:54 |
LSE |
1010519 |
6,002 |
66.9600 |
11:56:14 |
LSE |
1013885 |
7,853 |
66.9600 |
11:56:14 |
LSE |
1013883 |
15,119 |
66.9600 |
11:56:14 |
LSE |
1013881 |
259 |
66.9700 |
11:57:01 |
LSE |
1014726 |
13,554 |
66.9700 |
11:57:01 |
LSE |
1014724 |
13,506 |
66.9700 |
11:57:01 |
LSE |
1014722 |
13,152 |
66.9500 |
11:57:17 |
LSE |
1014981 |
6,350 |
66.9500 |
11:57:48 |
LSE |
1015662 |
772 |
66.9500 |
11:57:48 |
LSE |
1015660 |
6,578 |
66.9500 |
11:57:48 |
LSE |
1015658 |
13,718 |
66.9400 |
11:59:40 |
LSE |
1017548 |
13,487 |
66.9400 |
11:59:40 |
LSE |
1017546 |
4,792 |
66.9400 |
12:02:27 |
LSE |
1021080 |
10,400 |
66.9400 |
12:02:27 |
LSE |
1021078 |
529 |
66.9800 |
12:02:27 |
LSE |
1021076 |
2,376 |
66.9800 |
12:02:27 |
LSE |
1021074 |
11,850 |
66.9500 |
12:02:27 |
LSE |
1021072 |
7,000 |
67.0000 |
12:03:31 |
LSE |
1022360 |
6,467 |
67.0000 |
12:03:31 |
LSE |
1022362 |
7,213 |
67.0000 |
12:03:31 |
LSE |
1022358 |
7,000 |
67.0000 |
12:03:31 |
LSE |
1022356 |
15,197 |
67.0000 |
12:03:31 |
LSE |
1022354 |
10,341 |
66.9900 |
12:04:46 |
LSE |
1023766 |
5,114 |
66.9900 |
12:04:46 |
LSE |
1023764 |
13,059 |
67.0200 |
12:07:10 |
LSE |
1025736 |
15,093 |
67.0200 |
12:07:10 |
LSE |
1025734 |
13,321 |
67.0300 |
12:09:50 |
LSE |
1027969 |
5,781 |
67.0300 |
12:09:50 |
LSE |
1027967 |
9,587 |
67.0300 |
12:09:50 |
LSE |
1027965 |
13,348 |
67.0300 |
12:09:50 |
LSE |
1027963 |
13,808 |
67.0200 |
12:11:20 |
LSE |
1029531 |
15,256 |
67.0200 |
12:12:19 |
LSE |
1030594 |
7,293 |
67.0200 |
12:12:19 |
LSE |
1030592 |
7,001 |
67.0200 |
12:12:19 |
LSE |
1030590 |
2 |
67.0900 |
12:15:57 |
LSE |
1034337 |
1,828 |
67.0900 |
12:16:06 |
LSE |
1034566 |
12,942 |
67.0900 |
12:16:06 |
LSE |
1034564 |
15,136 |
67.0900 |
12:16:06 |
LSE |
1034562 |
13,122 |
67.0900 |
12:16:06 |
LSE |
1034560 |
15,036 |
67.1100 |
12:18:22 |
LSE |
1036836 |
12,975 |
67.1100 |
12:18:22 |
LSE |
1036834 |
7,063 |
67.1000 |
12:18:47 |
LSE |
1037228 |
3,900 |
67.1300 |
12:19:55 |
LSE |
1038246 |
3,944 |
67.1300 |
12:19:55 |
LSE |
1038244 |
4,914 |
67.1300 |
12:19:55 |
LSE |
1038242 |
15,351 |
67.1300 |
12:21:12 |
LSE |
1039787 |
2,948 |
67.1300 |
12:23:19 |
LSE |
1041731 |
11,456 |
67.1300 |
12:23:19 |
LSE |
1041733 |
15,299 |
67.1300 |
12:23:19 |
LSE |
1041729 |
14,424 |
67.1300 |
12:23:19 |
LSE |
1041727 |
5,765 |
67.1700 |
12:26:19 |
LSE |
1044500 |
13,756 |
67.1700 |
12:26:19 |
LSE |
1044498 |
5,201 |
67.1700 |
12:26:19 |
LSE |
1044502 |
4,329 |
67.1700 |
12:26:30 |
LSE |
1044725 |
5,606 |
67.1600 |
12:28:58 |
LSE |
1047383 |
7,158 |
67.1600 |
12:28:58 |
LSE |
1047381 |
14,938 |
67.1500 |
12:29:41 |
LSE |
1048046 |
13,364 |
67.1200 |
12:32:10 |
LSE |
1050507 |
15,328 |
67.1100 |
12:32:44 |
LSE |
1051028 |
15,351 |
67.1100 |
12:33:28 |
LSE |
1051939 |
15,443 |
67.1000 |
12:33:59 |
LSE |
1052551 |
15,340 |
67.1000 |
12:34:35 |
LSE |
1053104 |
3,206 |
67.0700 |
12:36:17 |
LSE |
1055507 |
1,043 |
67.0700 |
12:36:17 |
LSE |
1055505 |
5,733 |
67.0700 |
12:36:40 |
LSE |
1055878 |
2,791 |
67.0700 |
12:36:40 |
LSE |
1055876 |
12,616 |
67.0900 |
12:38:55 |
LSE |
1058364 |
13,680 |
67.0900 |
12:38:55 |
LSE |
1058362 |
4,846 |
67.0700 |
12:41:12 |
LSE |
1060701 |
2,168 |
67.0700 |
12:41:12 |
LSE |
1060699 |
6,147 |
67.0700 |
12:41:12 |
LSE |
1060697 |
14,422 |
67.0700 |
12:42:02 |
LSE |
1061565 |
13,374 |
67.0400 |
12:46:39 |
LSE |
1066814 |
14,162 |
67.0400 |
12:46:39 |
LSE |
1066812 |
13,044 |
67.0400 |
12:46:39 |
LSE |
1066810 |
8,140 |
67.0400 |
12:46:39 |
LSE |
1066808 |
6,241 |
67.0400 |
12:46:39 |
LSE |
1066806 |
1,555 |
67.0300 |
12:46:46 |
LSE |
1066928 |
5,257 |
67.0300 |
12:46:46 |
LSE |
1066926 |
7,166 |
67.0300 |
12:46:46 |
LSE |
1066924 |
6,035 |
67.0200 |
12:47:31 |
LSE |
1067996 |
7,679 |
67.0200 |
12:47:31 |
LSE |
1067998 |
7,322 |
67.0000 |
12:48:30 |
LSE |
1068800 |
14,563 |
67.0000 |
12:48:30 |
LSE |
1068798 |
6,126 |
67.0000 |
12:48:30 |
LSE |
1068796 |
12,974 |
67.0000 |
12:48:30 |
LSE |
1068794 |
14,840 |
67.0400 |
12:51:35 |
LSE |
1072898 |
7,317 |
67.0400 |
12:51:35 |
LSE |
1072896 |
7,606 |
67.0400 |
12:51:35 |
LSE |
1072894 |
6,835 |
67.0400 |
12:52:57 |
LSE |
1074579 |
5,665 |
67.0400 |
12:52:57 |
LSE |
1074577 |
14,147 |
67.0400 |
12:54:14 |
LSE |
1075688 |
13,830 |
67.0400 |
12:54:14 |
LSE |
1075686 |
16,453 |
67.0000 |
12:55:08 |
LSE |
1076849 |
2,779 |
67.0000 |
12:55:08 |
LSE |
1076847 |
13,046 |
66.9900 |
12:55:50 |
LSE |
1077604 |
13,828 |
66.9900 |
12:55:50 |
LSE |
1077606 |
7,345 |
66.9800 |
12:57:04 |
LSE |
1078972 |
7,592 |
66.9800 |
12:57:04 |
LSE |
1078970 |
13,326 |
66.9800 |
12:57:18 |
LSE |
1079416 |
3,565 |
66.9800 |
12:58:07 |
LSE |
1080262 |
10,000 |
66.9800 |
12:58:07 |
LSE |
1080260 |
7,988 |
66.9500 |
13:00:00 |
LSE |
1082324 |
5,236 |
66.9500 |
13:00:00 |
LSE |
1082322 |
4,569 |
66.9300 |
13:01:15 |
LSE |
1083663 |
4,022 |
66.9300 |
13:01:30 |
LSE |
1083940 |
3,055 |
66.9300 |
13:01:30 |
LSE |
1083938 |
2,642 |
66.9300 |
13:01:30 |
LSE |
1083921 |
4,115 |
66.9300 |
13:01:30 |
LSE |
1083919 |
9,885 |
66.9300 |
13:01:30 |
LSE |
1083917 |
15,041 |
66.9000 |
13:02:34 |
LSE |
1085757 |
14,561 |
66.9000 |
13:02:34 |
LSE |
1085755 |
15,433 |
66.9000 |
13:02:34 |
LSE |
1085753 |
4,905 |
66.9000 |
13:02:34 |
LSE |
1085751 |
12,446 |
66.8900 |
13:03:40 |
LSE |
1086654 |
29,695 |
66.8900 |
13:03:40 |
LSE |
1086652 |
6,972 |
66.9300 |
13:04:29 |
LSE |
1087889 |
14,297 |
66.9300 |
13:04:58 |
LSE |
1088380 |
6,282 |
66.9300 |
13:04:58 |
LSE |
1088378 |
14,592 |
66.9300 |
13:04:58 |
LSE |
1088376 |
7,740 |
66.9800 |
13:08:24 |
LSE |
1091822 |
6,810 |
66.9800 |
13:08:24 |
LSE |
1091825 |
13,992 |
66.9800 |
13:08:24 |
LSE |
1091820 |
13,188 |
66.9700 |
13:09:50 |
LSE |
1093273 |
9,245 |
66.9700 |
13:10:50 |
LSE |
1094522 |
3,364 |
66.9700 |
13:10:50 |
LSE |
1094520 |
14,921 |
66.9700 |
13:10:50 |
LSE |
1094518 |
13,663 |
66.9700 |
13:10:50 |
LSE |
1094516 |
14,093 |
66.9800 |
13:13:09 |
LSE |
1097325 |
12,995 |
66.9800 |
13:13:09 |
LSE |
1097323 |
13,330 |
66.9800 |
13:15:06 |
LSE |
1099475 |
13,849 |
66.9800 |
13:15:06 |
LSE |
1099473 |
5,765 |
66.9800 |
13:17:07 |
LSE |
1101900 |
8,442 |
66.9800 |
13:17:07 |
LSE |
1101898 |
11,500 |
66.9700 |
13:18:54 |
LSE |
1103983 |
14,555 |
66.9700 |
13:18:54 |
LSE |
1103979 |
1,030 |
66.9700 |
13:18:54 |
LSE |
1103981 |
3,417 |
66.9800 |
13:18:54 |
LSE |
1103893 |
10,801 |
66.9800 |
13:18:54 |
LSE |
1103891 |
5,735 |
66.9700 |
13:19:36 |
LSE |
1104915 |
7,640 |
66.9700 |
13:19:36 |
LSE |
1104913 |
1,316 |
66.9700 |
13:19:36 |
LSE |
1104911 |
206 |
66.9700 |
13:19:36 |
LSE |
1104909 |
20 |
66.9700 |
13:19:36 |
LSE |
1104907 |
9,531 |
67.0000 |
13:21:12 |
LSE |
1106878 |
4,778 |
67.0000 |
13:21:45 |
LSE |
1107504 |
4,800 |
67.0000 |
13:21:48 |
LSE |
1107558 |
15,212 |
67.0100 |
13:22:38 |
LSE |
1108526 |
13,186 |
67.0000 |
13:23:09 |
LSE |
1109172 |
83 |
67.0000 |
13:23:09 |
LSE |
1109138 |
9,133 |
67.0000 |
13:23:09 |
LSE |
1109132 |
14,785 |
67.0200 |
13:26:36 |
LSE |
1113215 |
11,105 |
67.0200 |
13:26:36 |
LSE |
1113213 |
3,903 |
67.0200 |
13:26:36 |
LSE |
1113211 |
4,776 |
67.0300 |
13:29:29 |
LSE |
1116441 |
10,434 |
67.0300 |
13:29:29 |
LSE |
1116439 |
2,795 |
67.0200 |
13:29:30 |
LSE |
1116475 |
10,150 |
67.0200 |
13:29:30 |
LSE |
1116473 |
2,472 |
67.0200 |
13:29:30 |
LSE |
1116471 |
3,533 |
67.0400 |
13:31:51 |
LSE |
1119406 |
9,744 |
67.0400 |
13:31:51 |
LSE |
1119404 |
3,698 |
67.0400 |
13:31:51 |
LSE |
1119412 |
14,183 |
67.0400 |
13:31:51 |
LSE |
1119408 |
10,837 |
67.0400 |
13:31:51 |
LSE |
1119410 |
14,405 |
67.0300 |
13:32:12 |
LSE |
1119832 |
538 |
67.0300 |
13:34:56 |
LSE |
1123233 |
13,388 |
67.0400 |
13:35:43 |
LSE |
1124178 |
14,213 |
67.0400 |
13:35:43 |
LSE |
1124180 |
12,969 |
67.0000 |
13:36:54 |
LSE |
1125471 |
12,482 |
66.9900 |
13:37:45 |
LSE |
1126347 |
14,521 |
66.9900 |
13:37:45 |
LSE |
1126345 |
15,110 |
66.9900 |
13:37:45 |
LSE |
1126343 |
13,246 |
66.9900 |
13:37:45 |
LSE |
1126341 |
7,250 |
66.9800 |
13:40:52 |
LSE |
1130075 |
13,451 |
66.9800 |
13:41:23 |
LSE |
1130631 |
1,963 |
66.9800 |
13:41:23 |
LSE |
1130629 |
13,609 |
66.9800 |
13:41:23 |
LSE |
1130627 |
7,112 |
66.9800 |
13:41:23 |
LSE |
1130625 |
13,089 |
66.9700 |
13:41:42 |
LSE |
1131208 |
9,015 |
66.9600 |
13:42:13 |
LSE |
1131680 |
6,033 |
66.9600 |
13:42:15 |
LSE |
1131788 |
8,527 |
66.9800 |
13:44:11 |
LSE |
1133982 |
4,380 |
66.9800 |
13:45:51 |
LSE |
1135675 |
13,775 |
66.9800 |
13:45:59 |
LSE |
1135779 |
318 |
66.9800 |
13:45:59 |
LSE |
1135777 |
13,045 |
66.9800 |
13:45:59 |
LSE |
1135775 |
14,077 |
66.9800 |
13:45:59 |
LSE |
1135773 |
13,835 |
66.9700 |
13:46:13 |
LSE |
1135981 |
14 |
66.9700 |
13:46:13 |
LSE |
1135979 |
10,785 |
66.9700 |
13:46:13 |
LSE |
1135977 |
3,661 |
66.9700 |
13:46:13 |
LSE |
1135975 |
3,006 |
66.9500 |
13:50:20 |
LSE |
1140637 |
14,903 |
66.9500 |
13:50:20 |
LSE |
1140635 |
11,910 |
66.9500 |
13:50:20 |
LSE |
1140633 |
6,859 |
66.9400 |
13:50:27 |
LSE |
1140744 |
5,943 |
66.9400 |
13:50:27 |
LSE |
1140742 |
12,876 |
66.9300 |
13:50:31 |
LSE |
1140793 |
15,368 |
66.9100 |
13:52:31 |
LSE |
1142955 |
1,384 |
66.9100 |
13:52:31 |
LSE |
1142953 |
12,702 |
66.9100 |
13:52:31 |
LSE |
1142951 |
14,794 |
66.9100 |
13:53:04 |
LSE |
1143586 |
14,947 |
66.8900 |
13:54:48 |
LSE |
1145367 |
13,513 |
66.8900 |
13:54:48 |
LSE |
1145365 |
13,150 |
66.8600 |
13:56:28 |
LSE |
1147540 |
8,763 |
66.8200 |
13:57:31 |
LSE |
1148901 |
2,832 |
66.8200 |
13:57:32 |
LSE |
1148922 |
3,078 |
66.8200 |
13:57:38 |
LSE |
1148999 |
13,812 |
66.8100 |
13:58:28 |
LSE |
1150047 |
12,672 |
66.8000 |
13:58:37 |
LSE |
1150205 |
8,009 |
66.7600 |
13:59:39 |
LSE |
1151552 |
4 |
66.7600 |
13:59:52 |
LSE |
1151802 |
11,100 |
66.7700 |
14:00:21 |
LSE |
1152984 |
1,629 |
66.7700 |
14:00:21 |
LSE |
1152986 |
10,745 |
66.7700 |
14:01:15 |
LSE |
1154058 |
162 |
66.8200 |
14:02:09 |
LSE |
1155386 |
7,000 |
66.8200 |
14:02:09 |
LSE |
1155379 |
11,400 |
66.8200 |
14:02:09 |
LSE |
1155377 |
14,175 |
66.8200 |
14:02:09 |
LSE |
1155375 |
561 |
66.8100 |
14:02:31 |
LSE |
1155932 |
15,451 |
66.8100 |
14:03:13 |
LSE |
1156989 |
9,139 |
66.8100 |
14:03:13 |
LSE |
1156987 |
4,827 |
66.8100 |
14:03:13 |
LSE |
1156985 |
13,479 |
66.8100 |
14:03:13 |
LSE |
1156983 |
13,828 |
66.8100 |
14:03:13 |
LSE |
1156981 |
891 |
66.8000 |
14:03:28 |
LSE |
1157235 |
13,022 |
66.8000 |
14:03:28 |
LSE |
1157233 |
14,950 |
66.8000 |
14:03:28 |
LSE |
1157237 |
13,176 |
66.8000 |
14:03:28 |
LSE |
1157239 |
13,110 |
66.8100 |
14:04:00 |
LSE |
1158203 |
14,029 |
66.8500 |
14:05:21 |
LSE |
1160202 |
13,591 |
66.8500 |
14:05:21 |
LSE |
1160200 |
14,275 |
66.8500 |
14:05:21 |
LSE |
1160198 |
13,547 |
66.8700 |
14:06:59 |
LSE |
1162361 |
9,205 |
66.8700 |
14:06:59 |
LSE |
1162359 |
6,177 |
66.8700 |
14:06:59 |
LSE |
1162357 |
14,133 |
66.8700 |
14:06:59 |
LSE |
1162355 |
15,332 |
66.8700 |
14:07:26 |
LSE |
1162801 |
6,484 |
66.9200 |
14:09:14 |
LSE |
1165438 |
7,920 |
66.9200 |
14:09:14 |
LSE |
1165436 |
15,251 |
66.9200 |
14:09:44 |
LSE |
1166115 |
14,564 |
66.9200 |
14:09:44 |
LSE |
1166117 |
14,303 |
66.9500 |
14:10:36 |
LSE |
1167298 |
4,468 |
66.9800 |
14:12:40 |
LSE |
1170490 |
3,035 |
66.9800 |
14:12:40 |
LSE |
1170488 |
4,918 |
66.9800 |
14:12:40 |
LSE |
1170486 |
13,509 |
66.9800 |
14:12:40 |
LSE |
1170484 |
2,516 |
66.9700 |
14:12:48 |
LSE |
1170717 |
11,327 |
66.9700 |
14:12:48 |
LSE |
1170715 |
12,445 |
66.9400 |
14:14:24 |
LSE |
1172823 |
9,915 |
66.9400 |
14:14:24 |
LSE |
1172821 |
4,479 |
66.9400 |
14:15:02 |
LSE |
1173520 |
13,716 |
66.9400 |
14:16:03 |
LSE |
1175000 |
13,776 |
66.9400 |
14:16:03 |
LSE |
1175002 |
13,369 |
66.9200 |
14:16:15 |
LSE |
1175490 |
14,244 |
66.9100 |
14:16:56 |
LSE |
1176917 |
26,594 |
66.8900 |
14:17:22 |
LSE |
1177629 |
14,661 |
66.9000 |
14:18:26 |
LSE |
1179008 |
14,975 |
66.9000 |
14:18:26 |
LSE |
1179006 |
13,947 |
66.9000 |
14:18:26 |
LSE |
1179004 |
9,541 |
66.9000 |
14:18:26 |
LSE |
1179002 |
19,630 |
66.8900 |
14:18:31 |
LSE |
1179109 |
7,000 |
66.8900 |
14:19:01 |
LSE |
1179817 |
17,494 |
66.8900 |
14:19:01 |
LSE |
1179814 |
6,089 |
66.8800 |
14:19:12 |
LSE |
1180170 |
8,057 |
66.8800 |
14:19:24 |
LSE |
1180434 |
12,348 |
66.8800 |
14:19:55 |
LSE |
1181116 |
861 |
66.8800 |
14:19:55 |
LSE |
1181114 |
4,943 |
66.8600 |
14:20:54 |
LSE |
1183023 |
15,282 |
66.8800 |
14:21:47 |
LSE |
1184481 |
14,253 |
66.8800 |
14:21:47 |
LSE |
1184479 |
15,307 |
66.8800 |
14:21:47 |
LSE |
1184477 |
13,273 |
66.8800 |
14:21:47 |
LSE |
1184475 |
4,366 |
66.8700 |
14:23:25 |
LSE |
1186877 |
9,440 |
66.8700 |
14:23:25 |
LSE |
1186875 |
6,808 |
66.8600 |
14:24:17 |
LSE |
1188168 |
15,218 |
66.8600 |
14:24:17 |
LSE |
1188166 |
7,448 |
66.8600 |
14:24:17 |
LSE |
1188164 |
14,036 |
66.8600 |
14:26:10 |
LSE |
1190973 |
13,527 |
66.8600 |
14:26:10 |
LSE |
1190971 |
13,405 |
66.8600 |
14:26:43 |
LSE |
1192103 |
13,075 |
66.8600 |
14:26:43 |
LSE |
1192101 |
15,039 |
66.8700 |
14:29:00 |
LSE |
1195733 |
15,368 |
66.8700 |
14:29:00 |
LSE |
1195727 |
13,546 |
66.8700 |
14:29:00 |
LSE |
1195731 |
14,380 |
66.8700 |
14:29:00 |
LSE |
1195729 |
14,671 |
66.8700 |
14:30:00 |
LSE |
1197939 |
13,284 |
66.8700 |
14:30:00 |
LSE |
1197937 |
12,504 |
66.8700 |
14:30:00 |
LSE |
1197935 |
788 |
66.8700 |
14:30:00 |
LSE |
1197933 |
13,743 |
66.8700 |
14:30:00 |
LSE |
1197931 |
14,922 |
66.8800 |
14:30:00 |
LSE |
1197858 |
8,997 |
66.8500 |
14:30:04 |
LSE |
1199306 |
4,866 |
66.8500 |
14:30:04 |
LSE |
1199304 |
1,617 |
66.8200 |
14:30:38 |
LSE |
1201043 |
10,915 |
66.8200 |
14:30:38 |
LSE |
1201037 |
12,775 |
66.8200 |
14:30:39 |
LSE |
1201076 |
12,678 |
66.8200 |
14:30:42 |
LSE |
1201296 |
9,842 |
66.8500 |
14:31:26 |
LSE |
1203253 |
3,263 |
66.8500 |
14:31:26 |
LSE |
1203249 |
2,015 |
66.8500 |
14:31:29 |
LSE |
1203457 |
14,258 |
66.8400 |
14:31:40 |
LSE |
1203807 |
13,379 |
66.8400 |
14:31:40 |
LSE |
1203805 |
1,545 |
66.8700 |
14:33:12 |
LSE |
1207985 |
13,030 |
66.8700 |
14:33:12 |
LSE |
1207983 |
12,165 |
66.8700 |
14:33:12 |
LSE |
1207981 |
13,165 |
66.8700 |
14:33:12 |
LSE |
1207979 |
8,670 |
66.8700 |
14:33:12 |
LSE |
1207977 |
5,556 |
66.8700 |
14:33:12 |
LSE |
1207975 |
14,698 |
66.8600 |
14:33:17 |
LSE |
1208266 |
12,417 |
66.8300 |
14:34:14 |
LSE |
1210982 |
5,559 |
66.8100 |
14:34:27 |
LSE |
1211421 |
12,488 |
66.8200 |
14:34:27 |
LSE |
1211413 |
15,298 |
66.8200 |
14:34:27 |
LSE |
1211415 |
9,016 |
66.8100 |
14:34:28 |
LSE |
1211495 |
1,335 |
66.7900 |
14:34:51 |
LSE |
1212279 |
34,000 |
66.7900 |
14:34:51 |
LSE |
1212277 |
14,255 |
66.7900 |
14:34:51 |
LSE |
1212275 |
100 |
66.7800 |
14:34:54 |
LSE |
1212590 |
33,018 |
66.7800 |
14:34:56 |
LSE |
1212672 |
12,791 |
66.7700 |
14:35:10 |
LSE |
1213356 |
762 |
66.7700 |
14:35:10 |
LSE |
1213354 |
30,523 |
66.7700 |
14:35:10 |
LSE |
1213352 |
8,878 |
66.7600 |
14:35:22 |
LSE |
1213791 |
100 |
66.7600 |
14:35:26 |
LSE |
1213948 |
100 |
66.7600 |
14:35:32 |
LSE |
1214130 |
100 |
66.7600 |
14:35:37 |
LSE |
1214437 |
2,062 |
66.7600 |
14:35:44 |
LSE |
1214758 |
16,116 |
66.7600 |
14:35:44 |
LSE |
1214756 |
7,000 |
66.7600 |
14:35:44 |
LSE |
1214754 |
14,989 |
66.7600 |
14:35:44 |
LSE |
1214752 |
15,426 |
66.7600 |
14:35:44 |
LSE |
1214750 |
13,772 |
66.7600 |
14:35:44 |
LSE |
1214748 |
4,659 |
66.7600 |
14:35:44 |
LSE |
1214746 |
11,999 |
66.7600 |
14:35:44 |
LSE |
1214744 |
4,063 |
66.7600 |
14:35:44 |
LSE |
1214742 |
16,364 |
66.7400 |
14:35:47 |
LSE |
1214939 |
400 |
66.7400 |
14:35:47 |
LSE |
1214937 |
25,205 |
66.7500 |
14:35:47 |
LSE |
1214913 |
8,886 |
66.7400 |
14:35:49 |
LSE |
1215029 |
2,469 |
66.7400 |
14:35:49 |
LSE |
1215031 |
100 |
66.7400 |
14:35:49 |
LSE |
1215027 |
11,420 |
66.7400 |
14:35:57 |
LSE |
1215353 |
2,302 |
66.7400 |
14:35:57 |
LSE |
1215351 |
4,511 |
66.7400 |
14:35:57 |
LSE |
1215349 |
8,227 |
66.7400 |
14:35:57 |
LSE |
1215347 |
14,618 |
66.7500 |
14:36:26 |
LSE |
1216677 |
17,537 |
66.7500 |
14:36:26 |
LSE |
1216675 |
14,536 |
66.7500 |
14:36:26 |
LSE |
1216673 |
261 |
66.7500 |
14:36:26 |
LSE |
1216671 |
13,205 |
66.7500 |
14:36:26 |
LSE |
1216669 |
13,506 |
66.7400 |
14:36:32 |
LSE |
1216839 |
3,180 |
66.7700 |
14:40:02 |
LSE |
1225120 |
10,991 |
66.7700 |
14:40:02 |
LSE |
1225118 |
14,858 |
66.7700 |
14:40:02 |
LSE |
1225108 |
18,561 |
66.7700 |
14:40:02 |
LSE |
1225110 |
14,981 |
66.7700 |
14:40:02 |
LSE |
1225112 |
14,815 |
66.7700 |
14:40:02 |
LSE |
1225114 |
20,387 |
66.7700 |
14:40:02 |
LSE |
1225116 |
721 |
66.7700 |
14:40:02 |
LSE |
1225106 |
14,822 |
66.7700 |
14:40:02 |
LSE |
1225104 |
13,175 |
66.7600 |
14:40:05 |
LSE |
1225187 |
17,891 |
66.7600 |
14:40:05 |
LSE |
1225185 |
13,099 |
66.7600 |
14:40:05 |
LSE |
1225183 |
12,719 |
66.7600 |
14:40:05 |
LSE |
1225181 |
12,391 |
66.7500 |
14:40:07 |
LSE |
1225290 |
335 |
66.7500 |
14:40:07 |
LSE |
1225288 |
2,251 |
66.7500 |
14:40:07 |
LSE |
1225286 |
12,301 |
66.7500 |
14:40:07 |
LSE |
1225284 |
8,227 |
66.7900 |
14:42:25 |
LSE |
1230899 |
12,707 |
66.7900 |
14:42:25 |
LSE |
1230893 |
14,330 |
66.7900 |
14:42:25 |
LSE |
1230891 |
14,036 |
66.7900 |
14:42:25 |
LSE |
1230889 |
220 |
66.7900 |
14:42:25 |
LSE |
1230877 |
12,413 |
66.7900 |
14:42:25 |
LSE |
1230875 |
12,676 |
66.7900 |
14:42:25 |
LSE |
1230873 |
5,097 |
66.7900 |
14:42:25 |
LSE |
1230879 |
8,836 |
66.7900 |
14:42:25 |
LSE |
1230881 |
13,491 |
66.7900 |
14:42:25 |
LSE |
1230883 |
15,148 |
66.8100 |
14:43:42 |
LSE |
1233555 |
15,130 |
66.8000 |
14:44:04 |
LSE |
1234146 |
12,540 |
66.8000 |
14:44:04 |
LSE |
1234148 |
827 |
66.8100 |
14:44:04 |
LSE |
1234143 |
12,053 |
66.8100 |
14:44:04 |
LSE |
1234141 |
14,196 |
66.8100 |
14:44:04 |
LSE |
1234139 |
13,701 |
66.8100 |
14:44:04 |
LSE |
1234137 |
12,808 |
66.8000 |
14:44:38 |
LSE |
1235340 |
12,795 |
66.8000 |
14:44:38 |
LSE |
1235338 |
10,691 |
66.8000 |
14:45:19 |
LSE |
1237150 |
12,468 |
66.8000 |
14:45:19 |
LSE |
1237148 |
4,205 |
66.8000 |
14:45:19 |
LSE |
1237146 |
6,667 |
66.7800 |
14:45:55 |
LSE |
1238463 |
6,431 |
66.7800 |
14:45:55 |
LSE |
1238461 |
100 |
66.7800 |
14:45:55 |
LSE |
1238457 |
7,811 |
66.7800 |
14:45:55 |
LSE |
1238455 |
7,870 |
66.7800 |
14:46:03 |
LSE |
1238654 |
6,139 |
66.7800 |
14:46:03 |
LSE |
1238648 |
4,655 |
66.7800 |
14:46:03 |
LSE |
1238650 |
635 |
66.7800 |
14:46:12 |
LSE |
1239028 |
5,000 |
66.7800 |
14:46:13 |
LSE |
1239036 |
3,618 |
66.7800 |
14:46:13 |
LSE |
1239034 |
6,820 |
66.7800 |
14:46:21 |
LSE |
1239378 |
5,792 |
66.7800 |
14:46:21 |
LSE |
1239376 |
5,921 |
66.7800 |
14:46:23 |
LSE |
1239486 |
15,269 |
66.7700 |
14:46:32 |
LSE |
1239767 |
15,356 |
66.7600 |
14:47:30 |
LSE |
1242005 |
15,215 |
66.7500 |
14:47:35 |
LSE |
1242292 |
15,240 |
66.7500 |
14:47:35 |
LSE |
1242290 |
13,032 |
66.7200 |
14:47:46 |
LSE |
1242756 |
5,459 |
66.7100 |
14:47:50 |
LSE |
1242990 |
9,455 |
66.7100 |
14:47:50 |
LSE |
1242988 |
3,676 |
66.6900 |
14:48:45 |
LSE |
1245044 |
9,841 |
66.6900 |
14:48:45 |
LSE |
1245042 |
1,325 |
66.6900 |
14:48:45 |
LSE |
1245040 |
10,780 |
66.6800 |
14:49:05 |
LSE |
1245728 |
4,419 |
66.6600 |
14:49:44 |
LSE |
1247309 |
7,838 |
66.6800 |
14:50:59 |
LSE |
1250108 |
15,249 |
66.6800 |
14:50:59 |
LSE |
1250106 |
13,655 |
66.6800 |
14:50:59 |
LSE |
1250104 |
5,000 |
66.6800 |
14:51:00 |
LSE |
1250122 |
144 |
66.6800 |
14:51:00 |
LSE |
1250118 |
22,363 |
66.6800 |
14:51:00 |
LSE |
1250116 |
14,220 |
66.6800 |
14:51:00 |
LSE |
1250114 |
6,830 |
66.6800 |
14:51:00 |
LSE |
1250112 |
13,493 |
66.6800 |
14:51:00 |
LSE |
1250110 |
14,443 |
66.6900 |
14:51:36 |
LSE |
1251414 |
12,917 |
66.6900 |
14:51:36 |
LSE |
1251410 |
14,687 |
66.6900 |
14:51:36 |
LSE |
1251412 |
15,589 |
66.6900 |
14:51:36 |
LSE |
1251416 |
5,466 |
66.6900 |
14:51:36 |
LSE |
1251418 |
430 |
66.6900 |
14:51:36 |
LSE |
1251420 |
14,770 |
66.6900 |
14:51:36 |
LSE |
1251408 |
5,281 |
66.6800 |
14:51:42 |
LSE |
1251634 |
10,000 |
66.6800 |
14:51:42 |
LSE |
1251632 |
4,363 |
66.6700 |
14:52:08 |
LSE |
1252564 |
10,282 |
66.6700 |
14:52:08 |
LSE |
1252562 |
15,002 |
66.6700 |
14:52:08 |
LSE |
1252560 |
14,553 |
66.6600 |
14:52:12 |
LSE |
1252676 |
12,465 |
66.6600 |
14:52:12 |
LSE |
1252674 |
15,301 |
66.6900 |
14:53:15 |
LSE |
1255006 |
413 |
66.6900 |
14:53:15 |
LSE |
1255004 |
12,104 |
66.6900 |
14:53:15 |
LSE |
1255002 |
5,886 |
66.6900 |
14:53:15 |
LSE |
1255008 |
13,631 |
66.6900 |
14:53:23 |
LSE |
1255220 |
6,756 |
66.6900 |
14:53:23 |
LSE |
1255218 |
6,396 |
66.6800 |
14:53:31 |
LSE |
1255534 |
6,653 |
66.6800 |
14:53:31 |
LSE |
1255532 |
12,507 |
66.6700 |
14:53:38 |
LSE |
1255759 |
13,103 |
66.6700 |
14:53:38 |
LSE |
1255757 |
10,386 |
66.7000 |
14:55:06 |
LSE |
1260305 |
13,268 |
66.7000 |
14:55:06 |
LSE |
1260303 |
4,251 |
66.7000 |
14:55:06 |
LSE |
1260301 |
14,083 |
66.7000 |
14:55:06 |
LSE |
1260299 |
14,499 |
66.7000 |
14:55:06 |
LSE |
1260297 |
12,794 |
66.7000 |
14:55:06 |
LSE |
1260295 |
14,363 |
66.7000 |
14:55:06 |
LSE |
1260293 |
6,538 |
66.6900 |
14:55:09 |
LSE |
1260481 |
8,904 |
66.6900 |
14:55:09 |
LSE |
1260479 |
14,272 |
66.6800 |
14:55:13 |
LSE |
1260651 |
3,753 |
66.6400 |
14:55:36 |
LSE |
1262346 |
10,000 |
66.6400 |
14:55:36 |
LSE |
1262344 |
11,733 |
66.6800 |
14:56:45 |
LSE |
1265050 |
9,531 |
66.6800 |
14:56:45 |
LSE |
1265048 |
3,464 |
66.6800 |
14:56:45 |
LSE |
1265046 |
1,472 |
66.6800 |
14:56:45 |
LSE |
1265044 |
14,467 |
66.6800 |
14:56:45 |
LSE |
1265042 |
12,392 |
66.6800 |
14:56:45 |
LSE |
1265040 |
3,677 |
66.6800 |
14:56:45 |
LSE |
1265038 |
11,441 |
66.6800 |
14:56:45 |
LSE |
1265036 |
13,173 |
66.6600 |
14:56:47 |
LSE |
1265181 |
15,232 |
66.6200 |
14:57:34 |
LSE |
1267070 |
15,372 |
66.6200 |
14:57:34 |
LSE |
1267068 |
11,738 |
66.6200 |
14:59:57 |
LSE |
1272715 |
2,685 |
66.6200 |
14:59:57 |
LSE |
1272713 |
15,419 |
66.6200 |
14:59:57 |
LSE |
1272711 |
5,374 |
66.6200 |
14:59:57 |
LSE |
1272709 |
4,490 |
66.6200 |
14:59:57 |
LSE |
1272707 |
9,228 |
66.6200 |
14:59:57 |
LSE |
1272705 |
9,012 |
66.6200 |
14:59:57 |
LSE |
1272703 |
15,035 |
66.6200 |
14:59:57 |
LSE |
1272701 |
2,771 |
66.6200 |
14:59:57 |
LSE |
1272699 |
3,935 |
66.6200 |
14:59:57 |
LSE |
1272697 |
7,430 |
66.6200 |
14:59:57 |
LSE |
1272695 |
800 |
66.6200 |
14:59:57 |
LSE |
1272691 |
400 |
66.6200 |
14:59:57 |
LSE |
1272693 |
1,902 |
66.6300 |
15:01:03 |
LSE |
1275982 |
13,326 |
66.6300 |
15:01:03 |
LSE |
1275988 |
14,788 |
66.6300 |
15:01:03 |
LSE |
1275986 |
14,316 |
66.6300 |
15:01:03 |
LSE |
1275984 |
13,029 |
66.6300 |
15:01:03 |
LSE |
1275990 |
1,704 |
66.6300 |
15:01:03 |
LSE |
1275994 |
11,869 |
66.6300 |
15:01:03 |
LSE |
1275992 |
10,896 |
66.6300 |
15:01:03 |
LSE |
1275980 |
7,834 |
66.6200 |
15:02:09 |
LSE |
1278637 |
15,413 |
66.6200 |
15:02:09 |
LSE |
1278635 |
4,739 |
66.6200 |
15:02:09 |
LSE |
1278633 |
15,465 |
66.6200 |
15:02:09 |
LSE |
1278631 |
13,411 |
66.6200 |
15:02:09 |
LSE |
1278629 |
14,941 |
66.6200 |
15:02:09 |
LSE |
1278627 |
13,860 |
66.6200 |
15:02:09 |
LSE |
1278625 |
3,489 |
66.6100 |
15:02:14 |
LSE |
1279013 |
1,509 |
66.6100 |
15:02:15 |
LSE |
1279031 |
10,000 |
66.6100 |
15:02:15 |
LSE |
1279029 |
14,521 |
66.6100 |
15:03:27 |
LSE |
1282038 |
13,054 |
66.6100 |
15:03:27 |
LSE |
1282036 |
4,812 |
66.6100 |
15:03:27 |
LSE |
1282034 |
7,958 |
66.6100 |
15:03:27 |
LSE |
1282032 |
13,870 |
66.6100 |
15:03:27 |
LSE |
1282030 |
15,131 |
66.6100 |
15:03:27 |
LSE |
1282028 |
13,589 |
66.6000 |
15:03:40 |
LSE |
1282373 |
400 |
66.5900 |
15:04:50 |
LSE |
1284882 |
4,000 |
66.5900 |
15:04:55 |
LSE |
1285019 |
8,000 |
66.5900 |
15:04:55 |
LSE |
1285017 |
400 |
66.5900 |
15:05:10 |
LSE |
1285580 |
6,832 |
66.6200 |
15:06:25 |
LSE |
1288919 |
7,552 |
66.6200 |
15:06:25 |
LSE |
1288917 |
7,448 |
66.6200 |
15:06:25 |
LSE |
1288915 |
319 |
66.6200 |
15:06:25 |
LSE |
1288913 |
8,041 |
66.6200 |
15:06:25 |
LSE |
1288911 |
8,500 |
66.6200 |
15:06:25 |
LSE |
1288909 |
14,307 |
66.6200 |
15:06:25 |
LSE |
1288907 |
304 |
66.6200 |
15:06:25 |
LSE |
1288901 |
12,165 |
66.6200 |
15:06:25 |
LSE |
1288899 |
8,438 |
66.6200 |
15:06:25 |
LSE |
1288903 |
14,166 |
66.6200 |
15:06:25 |
LSE |
1288905 |
14,432 |
66.6500 |
15:07:45 |
LSE |
1292224 |
15,650 |
66.6500 |
15:07:45 |
LSE |
1292220 |
14,521 |
66.6500 |
15:07:45 |
LSE |
1292222 |
13,580 |
66.6500 |
15:07:45 |
LSE |
1292228 |
12,885 |
66.6500 |
15:07:45 |
LSE |
1292226 |
9,341 |
66.6500 |
15:07:45 |
LSE |
1292230 |
5,947 |
66.6500 |
15:07:45 |
LSE |
1292232 |
1,761 |
66.6600 |
15:09:29 |
LSE |
1297270 |
5,929 |
66.6600 |
15:09:29 |
LSE |
1297268 |
10,100 |
66.6600 |
15:09:29 |
LSE |
1297266 |
2,221 |
66.6600 |
15:09:29 |
LSE |
1297264 |
7,000 |
66.6600 |
15:09:29 |
LSE |
1297262 |
9,200 |
66.6600 |
15:09:29 |
LSE |
1297260 |
6,680 |
66.6600 |
15:10:25 |
LSE |
1299401 |
7,473 |
66.6600 |
15:10:28 |
LSE |
1299516 |
13,172 |
66.6600 |
15:10:42 |
LSE |
1300100 |
13,855 |
66.6600 |
15:10:42 |
LSE |
1300098 |
12,454 |
66.6600 |
15:10:42 |
LSE |
1300096 |
13,529 |
66.6600 |
15:10:42 |
LSE |
1300094 |
8,365 |
66.6600 |
15:10:42 |
LSE |
1300084 |
599 |
66.6600 |
15:10:42 |
LSE |
1300080 |
5,976 |
66.6600 |
15:10:42 |
LSE |
1300082 |
13,689 |
66.6600 |
15:10:42 |
LSE |
1300088 |
15,261 |
66.6600 |
15:10:42 |
LSE |
1300086 |
15,004 |
66.6600 |
15:10:42 |
LSE |
1300092 |
13,611 |
66.6600 |
15:10:42 |
LSE |
1300090 |
7,005 |
66.6600 |
15:11:13 |
LSE |
1301494 |
16,852 |
66.6600 |
15:11:15 |
LSE |
1301688 |
16,852 |
66.6600 |
15:11:15 |
LSE |
1301690 |
14,254 |
66.6600 |
15:11:15 |
LSE |
1301686 |
5,417 |
66.6600 |
15:11:15 |
LSE |
1301684 |
14,295 |
66.6600 |
15:11:15 |
LSE |
1301682 |
13,835 |
66.6500 |
15:11:29 |
LSE |
1302336 |
12,729 |
66.6500 |
15:11:29 |
LSE |
1302338 |
14,954 |
66.6400 |
15:11:40 |
LSE |
1302730 |
1,597 |
66.6200 |
15:11:46 |
LSE |
1303018 |
10,000 |
66.6200 |
15:11:49 |
LSE |
1303154 |
1,985 |
66.6200 |
15:11:49 |
LSE |
1303148 |
3,211 |
66.6200 |
15:11:49 |
LSE |
1303146 |
11,592 |
66.6200 |
15:11:49 |
LSE |
1303144 |
3,038 |
66.6200 |
15:11:49 |
LSE |
1303142 |
8,818 |
66.6200 |
15:11:49 |
LSE |
1303139 |
2,329 |
66.6200 |
15:11:50 |
LSE |
1303196 |
1,411 |
66.6100 |
15:12:11 |
LSE |
1304285 |
1,866 |
66.6100 |
15:12:12 |
LSE |
1304312 |
10,000 |
66.6100 |
15:12:12 |
LSE |
1304310 |
2,025 |
66.6000 |
15:12:23 |
LSE |
1304793 |
2,025 |
66.6000 |
15:12:24 |
LSE |
1304817 |
2,025 |
66.6000 |
15:12:26 |
LSE |
1304899 |
2,025 |
66.6000 |
15:12:27 |
LSE |
1304944 |
9,714 |
66.6000 |
15:12:28 |
LSE |
1304951 |
5,286 |
66.6000 |
15:12:28 |
LSE |
1304949 |
1,272 |
66.6000 |
15:12:29 |
LSE |
1304996 |
4,051 |
66.6000 |
15:12:29 |
LSE |
1304993 |
540 |
66.6000 |
15:12:47 |
LSE |
1305812 |
14,628 |
66.6500 |
15:14:32 |
LSE |
1310312 |
13,089 |
66.6500 |
15:14:32 |
LSE |
1310310 |
14,866 |
66.6500 |
15:14:32 |
LSE |
1310318 |
15,069 |
66.6500 |
15:14:32 |
LSE |
1310314 |
12,724 |
66.6500 |
15:14:32 |
LSE |
1310316 |
15,479 |
66.6500 |
15:14:32 |
LSE |
1310308 |
12,668 |
66.6500 |
15:14:32 |
LSE |
1310306 |
14,060 |
66.6400 |
15:14:47 |
LSE |
1310910 |
7,616 |
66.6300 |
15:14:52 |
LSE |
1311101 |
13,937 |
66.6300 |
15:14:52 |
LSE |
1311099 |
6,325 |
66.6300 |
15:14:52 |
LSE |
1311095 |
7,085 |
66.6300 |
15:14:52 |
LSE |
1311093 |
6,603 |
66.6300 |
15:14:52 |
LSE |
1311089 |
7,267 |
66.6300 |
15:14:52 |
LSE |
1311087 |
955 |
66.6300 |
15:14:52 |
LSE |
1311085 |
6,899 |
66.6300 |
15:14:52 |
LSE |
1311083 |
14,440 |
66.6300 |
15:14:52 |
LSE |
1311081 |
9,842 |
66.6100 |
15:15:14 |
LSE |
1311920 |
2,795 |
66.6100 |
15:15:14 |
LSE |
1311922 |
14,427 |
66.6000 |
15:15:25 |
LSE |
1312291 |
13,830 |
66.6000 |
15:15:25 |
LSE |
1312293 |
28,600 |
66.6000 |
15:15:27 |
LSE |
1312426 |
8,192 |
66.5900 |
15:15:29 |
LSE |
1312485 |
5,249 |
66.5900 |
15:15:29 |
LSE |
1312483 |
13,857 |
66.5900 |
15:15:36 |
LSE |
1312704 |
110 |
66.5900 |
15:15:36 |
LSE |
1312702 |
4,513 |
66.5900 |
15:15:37 |
LSE |
1312747 |
9,600 |
66.5900 |
15:15:37 |
LSE |
1312743 |
11,655 |
66.5900 |
15:15:37 |
LSE |
1312741 |
13,590 |
66.5900 |
15:15:37 |
LSE |
1312722 |
15,341 |
66.5900 |
15:15:37 |
LSE |
1312720 |
9,582 |
66.5800 |
15:16:19 |
LSE |
1314365 |
14,206 |
66.5800 |
15:16:19 |
LSE |
1314363 |
100 |
66.5800 |
15:17:39 |
LSE |
1317118 |
572 |
66.5800 |
15:17:39 |
LSE |
1317114 |
7,658 |
66.5800 |
15:17:39 |
LSE |
1317112 |
7,801 |
66.5800 |
15:17:39 |
LSE |
1317110 |
7,801 |
66.5800 |
15:17:39 |
LSE |
1317108 |
7,000 |
66.5800 |
15:17:39 |
LSE |
1317106 |
2,076 |
66.5800 |
15:17:39 |
LSE |
1317104 |
12,232 |
66.5800 |
15:17:39 |
LSE |
1317102 |
209 |
66.5800 |
15:17:39 |
LSE |
1317100 |
7,000 |
66.5800 |
15:17:39 |
LSE |
1317098 |
7,122 |
66.5800 |
15:17:39 |
LSE |
1317096 |
12,067 |
66.5800 |
15:17:39 |
LSE |
1317092 |
2,778 |
66.5800 |
15:17:39 |
LSE |
1317094 |
25,328 |
66.5700 |
15:18:07 |
LSE |
1318658 |
12,527 |
66.5700 |
15:18:07 |
LSE |
1318662 |
14,033 |
66.5700 |
15:18:07 |
LSE |
1318656 |
13,625 |
66.5700 |
15:18:07 |
LSE |
1318660 |
1,898 |
66.5700 |
15:18:07 |
LSE |
1318670 |
12,334 |
66.5700 |
15:18:07 |
LSE |
1318664 |
13,232 |
66.5700 |
15:18:07 |
LSE |
1318668 |
15,222 |
66.5700 |
15:18:07 |
LSE |
1318666 |
6,996 |
66.5600 |
15:18:28 |
LSE |
1319572 |
7,000 |
66.5600 |
15:18:28 |
LSE |
1319570 |
6,651 |
66.5600 |
15:18:28 |
LSE |
1319568 |
12,658 |
66.5600 |
15:18:28 |
LSE |
1319566 |
14,517 |
66.5600 |
15:18:28 |
LSE |
1319564 |
11,007 |
66.5600 |
15:18:28 |
LSE |
1319562 |
12,264 |
66.5600 |
15:18:28 |
LSE |
1319560 |
15,454 |
66.5500 |
15:18:36 |
LSE |
1319959 |
4,628 |
66.5400 |
15:18:39 |
LSE |
1320175 |
8,522 |
66.5400 |
15:18:39 |
LSE |
1320171 |
2,619 |
66.5400 |
15:18:39 |
LSE |
1320169 |
10,000 |
66.5400 |
15:18:39 |
LSE |
1320166 |
14,602 |
66.5200 |
15:19:13 |
LSE |
1321706 |
13,370 |
66.5200 |
15:19:13 |
LSE |
1321704 |
9,779 |
66.5200 |
15:19:13 |
LSE |
1321708 |
2,763 |
66.5200 |
15:19:13 |
LSE |
1321710 |
3,481 |
66.5100 |
15:19:25 |
LSE |
1322121 |
3,844 |
66.5100 |
15:19:25 |
LSE |
1322119 |
5,568 |
66.5100 |
15:19:25 |
LSE |
1322117 |
13,025 |
66.5100 |
15:19:25 |
LSE |
1322115 |
10,876 |
66.5100 |
15:19:25 |
LSE |
1322113 |
1,590 |
66.5100 |
15:19:25 |
LSE |
1322111 |
1,917 |
66.5100 |
15:19:59 |
LSE |
1323772 |
12,475 |
66.5100 |
15:19:59 |
LSE |
1323770 |
14,802 |
66.5000 |
15:20:05 |
LSE |
1324111 |
13,947 |
66.4900 |
15:20:25 |
LSE |
1324847 |
12,750 |
66.4900 |
15:20:25 |
LSE |
1324849 |
12,783 |
66.4900 |
15:20:25 |
LSE |
1324851 |
15,066 |
66.4900 |
15:20:25 |
LSE |
1324845 |
14,293 |
66.4800 |
15:20:40 |
LSE |
1325540 |
2,040 |
66.4700 |
15:21:15 |
LSE |
1326794 |
11,048 |
66.4700 |
15:21:15 |
LSE |
1326792 |
10,000 |
66.4700 |
15:21:20 |
LSE |
1327037 |
3,164 |
66.4700 |
15:21:20 |
LSE |
1327035 |
1,228 |
66.4700 |
15:21:24 |
LSE |
1327168 |
10,000 |
66.4700 |
15:21:24 |
LSE |
1327166 |
1,946 |
66.4700 |
15:21:24 |
LSE |
1327164 |
1,055 |
66.4700 |
15:21:24 |
LSE |
1327162 |
23,180 |
66.4600 |
15:22:09 |
LSE |
1328720 |
13,673 |
66.4600 |
15:22:09 |
LSE |
1328718 |
6,922 |
66.4500 |
15:22:35 |
LSE |
1329579 |
18,285 |
66.4500 |
15:22:35 |
LSE |
1329581 |
15,067 |
66.4500 |
15:22:47 |
LSE |
1330037 |
14,434 |
66.4500 |
15:22:47 |
LSE |
1330035 |
13,656 |
66.4500 |
15:22:47 |
LSE |
1330033 |
14,212 |
66.4500 |
15:22:47 |
LSE |
1330031 |
14,982 |
66.4500 |
15:22:47 |
LSE |
1330029 |
6,529 |
66.4500 |
15:22:47 |
LSE |
1330027 |
15,228 |
66.4400 |
15:22:51 |
LSE |
1330156 |
14,424 |
66.4300 |
15:23:14 |
LSE |
1331341 |
8,069 |
66.4300 |
15:23:14 |
LSE |
1331337 |
14,998 |
66.4300 |
15:23:14 |
LSE |
1331339 |
6,900 |
66.4300 |
15:23:14 |
LSE |
1331335 |
13,820 |
66.4100 |
15:23:54 |
LSE |
1332732 |
446 |
66.4100 |
15:23:54 |
LSE |
1332730 |
14,608 |
66.4100 |
15:23:54 |
LSE |
1332728 |
14,216 |
66.4100 |
15:23:54 |
LSE |
1332726 |
1,095 |
66.4200 |
15:23:54 |
LSE |
1332723 |
12,000 |
66.4200 |
15:23:54 |
LSE |
1332721 |
12,575 |
66.4200 |
15:23:54 |
LSE |
1332717 |
13,666 |
66.4200 |
15:23:54 |
LSE |
1332719 |
5,369 |
66.3800 |
15:24:14 |
LSE |
1333712 |
10,000 |
66.3800 |
15:24:14 |
LSE |
1333710 |
11,583 |
66.4100 |
15:25:19 |
LSE |
1336801 |
17,998 |
66.4200 |
15:25:46 |
LSE |
1337871 |
14,684 |
66.4200 |
15:25:46 |
LSE |
1337867 |
18,749 |
66.4200 |
15:25:46 |
LSE |
1337869 |
967 |
66.4200 |
15:25:46 |
LSE |
1337873 |
11,660 |
66.4200 |
15:25:46 |
LSE |
1337875 |
7,546 |
66.4200 |
15:25:46 |
LSE |
1337877 |
257 |
66.4200 |
15:25:46 |
LSE |
1337865 |
15,179 |
66.4200 |
15:25:46 |
LSE |
1337863 |
13,568 |
66.4200 |
15:25:46 |
LSE |
1337861 |
7,500 |
66.4200 |
15:26:28 |
LSE |
1339710 |
3,363 |
66.4200 |
15:26:28 |
LSE |
1339706 |
7,785 |
66.4200 |
15:26:29 |
LSE |
1339767 |
2,434 |
66.4200 |
15:26:29 |
LSE |
1339765 |
12,616 |
66.4500 |
15:28:55 |
LSE |
1345044 |
17,329 |
66.4500 |
15:28:55 |
LSE |
1345032 |
13,930 |
66.4500 |
15:28:55 |
LSE |
1345026 |
17,142 |
66.4500 |
15:28:55 |
LSE |
1345028 |
13,810 |
66.4500 |
15:28:55 |
LSE |
1345030 |
17,206 |
66.4500 |
15:28:55 |
LSE |
1345036 |
7,658 |
66.4500 |
15:28:55 |
LSE |
1345034 |
18,950 |
66.4500 |
15:28:55 |
LSE |
1345040 |
23,165 |
66.4500 |
15:28:55 |
LSE |
1345042 |
11,700 |
66.4500 |
15:28:55 |
LSE |
1345038 |
12,925 |
66.4500 |
15:28:55 |
LSE |
1345024 |
2,142 |
66.4500 |
15:28:55 |
LSE |
1344986 |
1,987 |
66.4500 |
15:28:55 |
LSE |
1344984 |
10,000 |
66.4400 |
15:29:06 |
LSE |
1345390 |
1,786 |
66.4400 |
15:29:06 |
LSE |
1345382 |
6,241 |
66.4400 |
15:29:06 |
LSE |
1345384 |
8,365 |
66.4400 |
15:29:06 |
LSE |
1345386 |
3,635 |
66.4400 |
15:29:06 |
LSE |
1345388 |
10,000 |
66.4400 |
15:29:06 |
LSE |
1345380 |
1,426 |
66.4400 |
15:29:06 |
LSE |
1345378 |
14,600 |
66.4400 |
15:29:06 |
LSE |
1345376 |
14,639 |
66.4400 |
15:29:06 |
LSE |
1345374 |
15,222 |
66.4400 |
15:29:06 |
LSE |
1345372 |
15,148 |
66.4400 |
15:29:06 |
LSE |
1345370 |
8,037 |
66.4500 |
15:29:21 |
LSE |
1345813 |
3,718 |
66.4500 |
15:29:21 |
LSE |
1345811 |
10,464 |
66.4400 |
15:29:31 |
LSE |
1346108 |
12,945 |
66.4500 |
15:29:31 |
LSE |
1346089 |
16,764 |
66.4500 |
15:29:31 |
LSE |
1346092 |
14,169 |
66.4500 |
15:29:31 |
LSE |
1346080 |
14,476 |
66.4500 |
15:29:31 |
LSE |
1346078 |
20,893 |
66.4500 |
15:29:31 |
LSE |
1346084 |
14,690 |
66.4500 |
15:29:31 |
LSE |
1346082 |
12,751 |
66.4500 |
15:29:31 |
LSE |
1346076 |
522 |
66.4500 |
15:29:31 |
LSE |
1346074 |
7,516 |
66.4500 |
15:29:31 |
LSE |
1346072 |
3,876 |
66.4500 |
15:29:31 |
LSE |
1346068 |
2,461 |
66.4500 |
15:29:31 |
LSE |
1346066 |
2,901 |
66.4500 |
15:29:31 |
LSE |
1346064 |
538 |
66.4300 |
15:29:39 |
LSE |
1346499 |
12,754 |
66.4300 |
15:29:39 |
LSE |
1346497 |
1,626 |
66.4100 |
15:29:44 |
LSE |
1346698 |
2,778 |
66.4100 |
15:29:44 |
LSE |
1346696 |
10,000 |
66.4100 |
15:29:44 |
LSE |
1346694 |
100 |
66.4000 |
15:30:06 |
LSE |
1347998 |
547 |
66.4000 |
15:30:06 |
LSE |
1347996 |
5,535 |
66.4100 |
15:30:45 |
LSE |
1350306 |
92 |
66.4100 |
15:30:45 |
LSE |
1350302 |
2,779 |
66.4100 |
15:30:45 |
LSE |
1350304 |
12,913 |
66.4100 |
15:30:45 |
LSE |
1350310 |
10,421 |
66.4100 |
15:30:45 |
LSE |
1350308 |
15,387 |
66.4100 |
15:30:45 |
LSE |
1350312 |
13,572 |
66.4100 |
15:30:45 |
LSE |
1350314 |
7,503 |
66.4100 |
15:30:45 |
LSE |
1350300 |
12,632 |
66.4000 |
15:30:53 |
LSE |
1350768 |
15,069 |
66.4000 |
15:30:53 |
LSE |
1350766 |
14,049 |
66.4000 |
15:30:53 |
LSE |
1350764 |
13,922 |
66.4000 |
15:30:53 |
LSE |
1350762 |
3,368 |
66.4000 |
15:31:02 |
LSE |
1351134 |
9,200 |
66.4000 |
15:31:02 |
LSE |
1351132 |
12,686 |
66.4000 |
15:31:02 |
LSE |
1351130 |
13,570 |
66.3700 |
15:31:22 |
LSE |
1351857 |
13,202 |
66.3800 |
15:32:45 |
LSE |
1355309 |
13,380 |
66.3800 |
15:32:45 |
LSE |
1355297 |
12,419 |
66.3800 |
15:32:45 |
LSE |
1355291 |
12,925 |
66.3800 |
15:32:45 |
LSE |
1355293 |
15,285 |
66.3800 |
15:32:45 |
LSE |
1355295 |
12,550 |
66.3800 |
15:32:45 |
LSE |
1355301 |
14,602 |
66.3800 |
15:32:45 |
LSE |
1355299 |
12,851 |
66.3800 |
15:32:45 |
LSE |
1355305 |
14,814 |
66.3800 |
15:32:45 |
LSE |
1355307 |
13,030 |
66.3800 |
15:32:45 |
LSE |
1355303 |
15,090 |
66.3600 |
15:32:59 |
LSE |
1355774 |
14,442 |
66.3600 |
15:32:59 |
LSE |
1355772 |
12,935 |
66.3600 |
15:32:59 |
LSE |
1355770 |
14,103 |
66.3600 |
15:32:59 |
LSE |
1355768 |
12,632 |
66.3600 |
15:32:59 |
LSE |
1355766 |
13,462 |
66.3600 |
15:32:59 |
LSE |
1355764 |
14,668 |
66.3400 |
15:33:18 |
LSE |
1356758 |
13,287 |
66.3300 |
15:33:54 |
LSE |
1358305 |
15,373 |
66.3300 |
15:33:54 |
LSE |
1358303 |
14,896 |
66.3300 |
15:33:54 |
LSE |
1358297 |
14,026 |
66.3300 |
15:33:54 |
LSE |
1358295 |
13,728 |
66.3300 |
15:33:54 |
LSE |
1358299 |
13,626 |
66.3300 |
15:33:54 |
LSE |
1358301 |
7,819 |
66.3200 |
15:34:02 |
LSE |
1358753 |
7,198 |
66.3200 |
15:34:02 |
LSE |
1358751 |
13,495 |
66.3200 |
15:34:02 |
LSE |
1358749 |
6,763 |
66.3200 |
15:34:02 |
LSE |
1358747 |
508 |
66.3200 |
15:34:02 |
LSE |
1358745 |
7,086 |
66.3200 |
15:34:02 |
LSE |
1358743 |
15,102 |
66.3600 |
15:35:23 |
LSE |
1362823 |
13,086 |
66.3600 |
15:35:23 |
LSE |
1362821 |
9,733 |
66.3600 |
15:35:23 |
LSE |
1362825 |
3,917 |
66.3600 |
15:35:23 |
LSE |
1362827 |
15,605 |
66.3600 |
15:35:23 |
LSE |
1362819 |
13,551 |
66.3600 |
15:35:23 |
LSE |
1362815 |
14,702 |
66.3600 |
15:35:23 |
LSE |
1362813 |
13,046 |
66.3600 |
15:35:23 |
LSE |
1362811 |
15,266 |
66.3600 |
15:35:23 |
LSE |
1362817 |
100 |
66.3400 |
15:36:41 |
LSE |
1365857 |
100 |
66.3400 |
15:36:50 |
LSE |
1366090 |
10,159 |
66.3400 |
15:36:57 |
LSE |
1366261 |
13,116 |
66.3400 |
15:36:57 |
LSE |
1366259 |
13,921 |
66.3400 |
15:36:57 |
LSE |
1366257 |
12,408 |
66.3400 |
15:36:57 |
LSE |
1366255 |
14,164 |
66.3400 |
15:36:57 |
LSE |
1366253 |
12,964 |
66.3400 |
15:36:57 |
LSE |
1366251 |
13,933 |
66.3400 |
15:36:57 |
LSE |
1366249 |
9,656 |
66.3300 |
15:37:10 |
LSE |
1366812 |
4,521 |
66.3300 |
15:37:10 |
LSE |
1366814 |
6,038 |
66.3400 |
15:37:10 |
LSE |
1366792 |
7,000 |
66.3400 |
15:37:10 |
LSE |
1366790 |
1,697 |
66.3400 |
15:37:10 |
LSE |
1366788 |
17,599 |
66.3400 |
15:37:10 |
LSE |
1366786 |
11,593 |
66.3400 |
15:37:10 |
LSE |
1366772 |
1,623 |
66.3400 |
15:37:10 |
LSE |
1366770 |
2,548 |
66.3400 |
15:37:10 |
LSE |
1366758 |
2,251 |
66.3400 |
15:37:10 |
LSE |
1366750 |
14,236 |
66.3400 |
15:37:10 |
LSE |
1366752 |
14,283 |
66.3400 |
15:37:10 |
LSE |
1366756 |
13,192 |
66.3400 |
15:37:10 |
LSE |
1366754 |
15,173 |
66.3400 |
15:37:10 |
LSE |
1366760 |
2,688 |
66.3400 |
15:37:10 |
LSE |
1366762 |
13,486 |
66.3400 |
15:37:10 |
LSE |
1366764 |
7,500 |
66.3400 |
15:37:10 |
LSE |
1366766 |
4,805 |
66.3400 |
15:37:10 |
LSE |
1366768 |
3,230 |
66.3400 |
15:37:10 |
LSE |
1366748 |
13,004 |
66.3100 |
15:37:11 |
LSE |
1366893 |
15,365 |
66.3000 |
15:37:15 |
LSE |
1367043 |
14,884 |
66.3000 |
15:37:15 |
LSE |
1367041 |
13,755 |
66.2800 |
15:37:37 |
LSE |
1367913 |
13,456 |
66.2800 |
15:37:37 |
LSE |
1367911 |
100 |
66.2800 |
15:37:37 |
LSE |
1367878 |
13,933 |
66.2700 |
15:38:03 |
LSE |
1368902 |
14,867 |
66.2600 |
15:38:11 |
LSE |
1369160 |
12,899 |
66.2600 |
15:38:11 |
LSE |
1369158 |
217 |
66.2400 |
15:38:27 |
LSE |
1369914 |
5,050 |
66.2400 |
15:38:27 |
LSE |
1369908 |
6,805 |
66.2400 |
15:38:27 |
LSE |
1369910 |
8,315 |
66.2400 |
15:38:27 |
LSE |
1369912 |
9,084 |
66.2400 |
15:38:27 |
LSE |
1369906 |
15,046 |
66.3000 |
15:40:29 |
LSE |
1374883 |
4,508 |
66.3000 |
15:40:29 |
LSE |
1374881 |
12,477 |
66.3000 |
15:40:29 |
LSE |
1374879 |
13,013 |
66.3000 |
15:40:29 |
LSE |
1374877 |
9,361 |
66.3000 |
15:40:29 |
LSE |
1374875 |
13,570 |
66.3000 |
15:40:29 |
LSE |
1374873 |
15,110 |
66.3000 |
15:40:29 |
LSE |
1374871 |
14,695 |
66.3000 |
15:40:29 |
LSE |
1374869 |
12,496 |
66.3000 |
15:40:29 |
LSE |
1374867 |
13,007 |
66.3000 |
15:40:29 |
LSE |
1374865 |
3,345 |
66.3200 |
15:41:25 |
LSE |
1377398 |
7,500 |
66.3200 |
15:41:25 |
LSE |
1377389 |
5,013 |
66.3200 |
15:41:25 |
LSE |
1377387 |
1,987 |
66.3200 |
15:41:25 |
LSE |
1377385 |
10,635 |
66.3200 |
15:41:25 |
LSE |
1377383 |
12,997 |
66.3200 |
15:41:25 |
LSE |
1377380 |
5,622 |
66.3200 |
15:41:25 |
LSE |
1377366 |
8,372 |
66.3200 |
15:41:25 |
LSE |
1377368 |
12,859 |
66.3200 |
15:41:25 |
LSE |
1377372 |
12,769 |
66.3200 |
15:41:25 |
LSE |
1377370 |
9,203 |
66.3200 |
15:41:25 |
LSE |
1377374 |
4,047 |
66.3200 |
15:41:25 |
LSE |
1377378 |
2,129 |
66.3200 |
15:41:25 |
LSE |
1377376 |
3,665 |
66.3100 |
15:42:27 |
LSE |
1380309 |
15,029 |
66.3100 |
15:42:27 |
LSE |
1380307 |
14,844 |
66.3200 |
15:42:27 |
LSE |
1380291 |
14,612 |
66.3200 |
15:42:27 |
LSE |
1380293 |
14,796 |
66.3200 |
15:42:27 |
LSE |
1380295 |
14,815 |
66.3200 |
15:42:27 |
LSE |
1380297 |
14,892 |
66.3200 |
15:42:27 |
LSE |
1380299 |
13,800 |
66.3200 |
15:42:27 |
LSE |
1380301 |
12,512 |
66.3200 |
15:42:27 |
LSE |
1380303 |
15,228 |
66.3200 |
15:42:27 |
LSE |
1380305 |
2,071 |
66.3000 |
15:42:34 |
LSE |
1380703 |
14,651 |
66.3000 |
15:42:34 |
LSE |
1380701 |
11,812 |
66.3000 |
15:42:34 |
LSE |
1380699 |
15,474 |
66.3000 |
15:42:34 |
LSE |
1380697 |
15,119 |
66.2900 |
15:42:35 |
LSE |
1380718 |
12,784 |
66.2900 |
15:42:35 |
LSE |
1380716 |
7,897 |
66.2600 |
15:42:56 |
LSE |
1381563 |
12,800 |
66.2600 |
15:42:57 |
LSE |
1381610 |
5,665 |
66.2600 |
15:42:57 |
LSE |
1381608 |
9,687 |
66.2400 |
15:43:16 |
LSE |
1382405 |
1,509 |
66.2400 |
15:43:16 |
LSE |
1382403 |
2,927 |
66.2400 |
15:43:16 |
LSE |
1382401 |
8,087 |
66.2400 |
15:44:01 |
LSE |
1384360 |
4,414 |
66.2400 |
15:44:01 |
LSE |
1384358 |
15,094 |
66.2400 |
15:44:01 |
LSE |
1384356 |
3,159 |
66.2400 |
15:44:01 |
LSE |
1384354 |
10,354 |
66.2400 |
15:44:01 |
LSE |
1384352 |
7,570 |
66.2300 |
15:44:22 |
LSE |
1385017 |
1,873 |
66.2300 |
15:44:22 |
LSE |
1385012 |
5,961 |
66.2400 |
15:45:45 |
LSE |
1389097 |
39 |
66.2400 |
15:45:45 |
LSE |
1389095 |
12,477 |
66.2400 |
15:45:45 |
LSE |
1389093 |
13,085 |
66.2400 |
15:45:45 |
LSE |
1389091 |
14,503 |
66.2400 |
15:46:01 |
LSE |
1389903 |
12,419 |
66.2400 |
15:46:01 |
LSE |
1389901 |
12,843 |
66.2400 |
15:46:01 |
LSE |
1389899 |
14,280 |
66.2400 |
15:46:01 |
LSE |
1389897 |
15,463 |
66.2400 |
15:46:01 |
LSE |
1389895 |
15,197 |
66.2400 |
15:46:01 |
LSE |
1389893 |
6,523 |
66.2400 |
15:46:01 |
LSE |
1389891 |
12,469 |
66.2800 |
15:46:59 |
LSE |
1392274 |
15,091 |
66.2800 |
15:46:59 |
LSE |
1392272 |
58 |
66.2800 |
15:46:59 |
LSE |
1392270 |
15,441 |
66.2800 |
15:46:59 |
LSE |
1392254 |
2,765 |
66.2800 |
15:46:59 |
LSE |
1392256 |
14,973 |
66.2800 |
15:46:59 |
LSE |
1392260 |
11,332 |
66.2800 |
15:46:59 |
LSE |
1392258 |
676 |
66.2800 |
15:46:59 |
LSE |
1392264 |
12,917 |
66.2800 |
15:46:59 |
LSE |
1392262 |
12,764 |
66.2800 |
15:46:59 |
LSE |
1392266 |
14,823 |
66.2800 |
15:46:59 |
LSE |
1392268 |
11,187 |
66.2900 |
15:47:28 |
LSE |
1393714 |
14,594 |
66.2900 |
15:47:28 |
LSE |
1393712 |
13,590 |
66.2900 |
15:47:28 |
LSE |
1393710 |
15,122 |
66.2900 |
15:47:28 |
LSE |
1393708 |
15,313 |
66.2900 |
15:47:28 |
LSE |
1393706 |
13,892 |
66.2900 |
15:47:51 |
LSE |
1394484 |
2,871 |
66.2900 |
15:47:51 |
LSE |
1394486 |
14,014 |
66.2900 |
15:47:52 |
LSE |
1394504 |
13,692 |
66.2800 |
15:48:06 |
LSE |
1395047 |
7,899 |
66.2800 |
15:48:06 |
LSE |
1395045 |
6,598 |
66.2800 |
15:48:06 |
LSE |
1395043 |
15,393 |
66.2900 |
15:49:10 |
LSE |
1397735 |
14,675 |
66.2900 |
15:49:10 |
LSE |
1397733 |
15,247 |
66.2900 |
15:49:10 |
LSE |
1397731 |
197 |
66.2800 |
15:49:44 |
LSE |
1399147 |
726 |
66.2800 |
15:49:44 |
LSE |
1399143 |
1,598 |
66.2800 |
15:49:44 |
LSE |
1399145 |
12,455 |
66.2800 |
15:49:44 |
LSE |
1399155 |
13,729 |
66.2800 |
15:49:44 |
LSE |
1399149 |
14,136 |
66.2800 |
15:49:44 |
LSE |
1399151 |
820 |
66.2800 |
15:49:44 |
LSE |
1399153 |
13,092 |
66.2800 |
15:49:44 |
LSE |
1399141 |
700 |
66.2700 |
15:50:18 |
LSE |
1400423 |
10,300 |
66.3000 |
15:51:50 |
LSE |
1404065 |
4,480 |
66.3000 |
15:51:50 |
LSE |
1404067 |
3,806 |
66.3000 |
15:51:50 |
LSE |
1404063 |
14,869 |
66.3000 |
15:51:50 |
LSE |
1404061 |
16,041 |
66.3000 |
15:51:50 |
LSE |
1404059 |
1,798 |
66.3000 |
15:51:50 |
LSE |
1404057 |
17,452 |
66.3000 |
15:51:50 |
LSE |
1404055 |
16,672 |
66.3000 |
15:51:50 |
LSE |
1404053 |
13,577 |
66.3000 |
15:51:50 |
LSE |
1404051 |
14,806 |
66.3000 |
15:51:50 |
LSE |
1404049 |
14,538 |
66.3000 |
15:51:50 |
LSE |
1404047 |
15,272 |
66.3000 |
15:51:50 |
LSE |
1404045 |
15,735 |
66.3000 |
15:51:50 |
LSE |
1404043 |
14,136 |
66.2900 |
15:51:54 |
LSE |
1404385 |
15,320 |
66.2900 |
15:51:54 |
LSE |
1404383 |
14,691 |
66.2900 |
15:51:54 |
LSE |
1404381 |
15,447 |
66.2900 |
15:51:54 |
LSE |
1404379 |
14,235 |
66.2700 |
15:51:58 |
LSE |
1404582 |
17,137 |
66.2700 |
15:51:58 |
LSE |
1404580 |
4,140 |
66.2700 |
15:51:58 |
LSE |
1404578 |
10,000 |
66.2700 |
15:51:58 |
LSE |
1404576 |
316 |
66.2700 |
15:51:58 |
LSE |
1404574 |
13,144 |
66.2700 |
15:51:58 |
LSE |
1404572 |
4,038 |
66.2700 |
15:52:52 |
LSE |
1406470 |
10,901 |
66.2700 |
15:52:52 |
LSE |
1406468 |
11,248 |
66.2700 |
15:52:52 |
LSE |
1406465 |
7,559 |
66.2700 |
15:52:52 |
LSE |
1406461 |
2,441 |
66.2700 |
15:52:52 |
LSE |
1406463 |
2,997 |
66.2700 |
15:52:52 |
LSE |
1406458 |
3,278 |
66.2700 |
15:52:52 |
LSE |
1406456 |
6,269 |
66.2700 |
15:52:52 |
LSE |
1406454 |
7,021 |
66.2700 |
15:52:52 |
LSE |
1406452 |
4,632 |
66.2600 |
15:52:59 |
LSE |
1406809 |
10,819 |
66.2600 |
15:52:59 |
LSE |
1406807 |
13,434 |
66.2400 |
15:53:07 |
LSE |
1407253 |
12,603 |
66.2800 |
15:54:00 |
LSE |
1409537 |
15,063 |
66.2800 |
15:54:00 |
LSE |
1409535 |
13,728 |
66.2800 |
15:54:00 |
LSE |
1409533 |
14,682 |
66.2800 |
15:54:00 |
LSE |
1409531 |
13,715 |
66.2800 |
15:54:00 |
LSE |
1409529 |
13,357 |
66.2900 |
15:54:43 |
LSE |
1411311 |
13,136 |
66.2900 |
15:54:43 |
LSE |
1411309 |
13,473 |
66.2900 |
15:54:43 |
LSE |
1411307 |
13,066 |
66.2900 |
15:54:43 |
LSE |
1411305 |
2,346 |
66.2800 |
15:54:51 |
LSE |
1411592 |
10,900 |
66.2800 |
15:54:51 |
LSE |
1411590 |
14,374 |
66.2800 |
15:54:51 |
LSE |
1411586 |
15,070 |
66.2800 |
15:54:51 |
LSE |
1411588 |
5,018 |
66.2700 |
15:54:53 |
LSE |
1411677 |
8,327 |
66.2700 |
15:54:53 |
LSE |
1411675 |
5,900 |
66.2800 |
15:55:11 |
LSE |
1412293 |
4,360 |
66.2800 |
15:55:11 |
LSE |
1412290 |
8,400 |
66.2800 |
15:55:11 |
LSE |
1412288 |
13,428 |
66.3500 |
15:56:36 |
LSE |
1415674 |
15,467 |
66.3500 |
15:56:36 |
LSE |
1415676 |
15,121 |
66.3500 |
15:56:36 |
LSE |
1415678 |
12,461 |
66.3500 |
15:56:36 |
LSE |
1415680 |
13,796 |
66.3500 |
15:56:36 |
LSE |
1415682 |
15,121 |
66.3500 |
15:56:36 |
LSE |
1415684 |
13,800 |
66.3500 |
15:56:36 |
LSE |
1415686 |
12,829 |
66.3500 |
15:56:36 |
LSE |
1415688 |
14,993 |
66.3500 |
15:56:36 |
LSE |
1415672 |
20,000 |
66.4200 |
15:59:15 |
LSE |
1422218 |
16,689 |
66.4200 |
15:59:15 |
LSE |
1422216 |
15,575 |
66.4200 |
15:59:15 |
LSE |
1422214 |
18,162 |
66.4200 |
15:59:15 |
LSE |
1422212 |
13,328 |
66.4200 |
15:59:15 |
LSE |
1422210 |
17,295 |
66.4200 |
15:59:15 |
LSE |
1422208 |
14,662 |
66.4200 |
15:59:15 |
LSE |
1422206 |
16,871 |
66.4200 |
15:59:15 |
LSE |
1422204 |
15,144 |
66.4000 |
15:59:55 |
LSE |
1424188 |
3,403 |
66.4000 |
15:59:55 |
LSE |
1424186 |
15,315 |
66.4000 |
15:59:55 |
LSE |
1424184 |
14,278 |
66.4000 |
15:59:55 |
LSE |
1424182 |
13,900 |
66.4000 |
15:59:55 |
LSE |
1424180 |
14,255 |
66.4000 |
15:59:55 |
LSE |
1424178 |
14,974 |
66.4000 |
15:59:55 |
LSE |
1424172 |
13,657 |
66.4000 |
15:59:55 |
LSE |
1424174 |
15,264 |
66.4000 |
15:59:55 |
LSE |
1424176 |
14,766 |
66.3900 |
16:00:07 |
LSE |
1425755 |
15,034 |
66.3900 |
16:00:07 |
LSE |
1425753 |
12,659 |
66.3900 |
16:00:07 |
LSE |
1425751 |
12,495 |
66.3900 |
16:00:07 |
LSE |
1425749 |
13,829 |
66.3900 |
16:00:07 |
LSE |
1425747 |
14,942 |
66.3900 |
16:00:07 |
LSE |
1425745 |
4,447 |
66.3800 |
16:00:13 |
LSE |
1426343 |
2,169 |
66.3800 |
16:00:18 |
LSE |
1426588 |
8,137 |
66.3900 |
16:00:43 |
LSE |
1428541 |
87 |
66.3900 |
16:00:43 |
LSE |
1428539 |
6,562 |
66.3900 |
16:00:43 |
LSE |
1428537 |
13,219 |
66.3900 |
16:00:43 |
LSE |
1428535 |
12,763 |
66.3900 |
16:00:43 |
LSE |
1428533 |
7,916 |
66.3900 |
16:00:43 |
LSE |
1428531 |
5,251 |
66.3900 |
16:00:43 |
LSE |
1428529 |
15,066 |
66.3900 |
16:00:43 |
LSE |
1428527 |
19,544 |
66.4600 |
16:02:30 |
LSE |
1433545 |
12,246 |
66.4600 |
16:02:30 |
LSE |
1433543 |
22,440 |
66.4600 |
16:02:30 |
LSE |
1433541 |
2,058 |
66.4600 |
16:02:30 |
LSE |
1433539 |
5,408 |
66.4600 |
16:02:30 |
LSE |
1433537 |
9,334 |
66.4600 |
16:02:30 |
LSE |
1433523 |
13,123 |
66.4600 |
16:02:30 |
LSE |
1433525 |
5,815 |
66.4600 |
16:02:30 |
LSE |
1433527 |
4,965 |
66.4600 |
16:02:30 |
LSE |
1433529 |
15,609 |
66.4600 |
16:02:30 |
LSE |
1433531 |
9,255 |
66.4600 |
16:02:30 |
LSE |
1433533 |
13,261 |
66.4600 |
16:02:30 |
LSE |
1433535 |
14,020 |
66.4600 |
16:03:29 |
LSE |
1436023 |
14,676 |
66.4600 |
16:03:29 |
LSE |
1436019 |
14,719 |
66.4600 |
16:03:29 |
LSE |
1436021 |
13,289 |
66.4600 |
16:03:29 |
LSE |
1436025 |
13,709 |
66.4600 |
16:03:29 |
LSE |
1436027 |
4,998 |
66.4600 |
16:03:29 |
LSE |
1436029 |
15,991 |
66.4600 |
16:03:29 |
LSE |
1436017 |
6,966 |
66.4600 |
16:03:29 |
LSE |
1436015 |
6,962 |
66.4600 |
16:03:29 |
LSE |
1436013 |
9,582 |
66.4500 |
16:03:46 |
LSE |
1436986 |
14,060 |
66.4500 |
16:03:46 |
LSE |
1436984 |
10,845 |
66.4500 |
16:03:46 |
LSE |
1436988 |
4,828 |
66.4500 |
16:03:46 |
LSE |
1436982 |
18,326 |
66.4500 |
16:03:46 |
LSE |
1436980 |
4,036 |
66.4500 |
16:03:46 |
LSE |
1436978 |
15,379 |
66.4500 |
16:03:46 |
LSE |
1436976 |
58 |
66.4500 |
16:03:46 |
LSE |
1436974 |
14,527 |
66.4500 |
16:03:46 |
LSE |
1436972 |
12,831 |
66.4500 |
16:03:46 |
LSE |
1436970 |
14,006 |
66.4500 |
16:04:39 |
LSE |
1439164 |
4,346 |
66.4500 |
16:04:39 |
LSE |
1439160 |
8,800 |
66.4500 |
16:04:39 |
LSE |
1439157 |
14,318 |
66.4500 |
16:04:39 |
LSE |
1439154 |
5,512 |
66.4500 |
16:04:39 |
LSE |
1439152 |
13 |
66.4500 |
16:04:39 |
LSE |
1439150 |
11,332 |
66.4500 |
16:04:39 |
LSE |
1439148 |
8,786 |
66.4500 |
16:04:39 |
LSE |
1439146 |
2,271 |
66.4500 |
16:04:39 |
LSE |
1439144 |
15,471 |
66.4500 |
16:04:39 |
LSE |
1439142 |
1,975 |
66.4500 |
16:04:39 |
LSE |
1439140 |
10,652 |
66.4500 |
16:04:39 |
LSE |
1439138 |
5,444 |
66.4500 |
16:05:21 |
LSE |
1441151 |
2,483 |
66.4500 |
16:05:49 |
LSE |
1442911 |
10,100 |
66.4500 |
16:05:49 |
LSE |
1442909 |
3,640 |
66.4500 |
16:05:49 |
LSE |
1442884 |
4,300 |
66.4500 |
16:05:49 |
LSE |
1442886 |
10,655 |
66.4500 |
16:05:49 |
LSE |
1442891 |
13,378 |
66.4500 |
16:05:49 |
LSE |
1442889 |
13,224 |
66.4500 |
16:05:49 |
LSE |
1442895 |
15,277 |
66.4500 |
16:05:49 |
LSE |
1442893 |
12,494 |
66.4500 |
16:05:49 |
LSE |
1442898 |
12,875 |
66.4500 |
16:05:49 |
LSE |
1442900 |
14,094 |
66.4500 |
16:05:49 |
LSE |
1442881 |
8,852 |
66.4500 |
16:05:49 |
LSE |
1442879 |
15,325 |
66.4300 |
16:06:06 |
LSE |
1443686 |
12,437 |
66.4400 |
16:06:06 |
LSE |
1443674 |
14,590 |
66.4400 |
16:06:06 |
LSE |
1443672 |
18,018 |
66.4400 |
16:06:06 |
LSE |
1443670 |
13,154 |
66.4400 |
16:06:06 |
LSE |
1443668 |
7,855 |
66.4300 |
16:07:01 |
LSE |
1446003 |
7,000 |
66.4300 |
16:07:01 |
LSE |
1446001 |
14,208 |
66.4300 |
16:07:01 |
LSE |
1445998 |
14,567 |
66.4300 |
16:07:01 |
LSE |
1445996 |
14,603 |
66.4300 |
16:07:01 |
LSE |
1445994 |
2,033 |
66.4300 |
16:07:01 |
LSE |
1445986 |
2,355 |
66.4300 |
16:07:01 |
LSE |
1445982 |
8,999 |
66.4300 |
16:07:01 |
LSE |
1445984 |
8,202 |
66.4300 |
16:07:01 |
LSE |
1445988 |
4,392 |
66.4300 |
16:07:01 |
LSE |
1445990 |
14,330 |
66.4300 |
16:07:01 |
LSE |
1445992 |
14,629 |
66.4200 |
16:07:45 |
LSE |
1447981 |
14,159 |
66.4200 |
16:07:45 |
LSE |
1447979 |
14,219 |
66.4200 |
16:07:45 |
LSE |
1447983 |
13,726 |
66.4200 |
16:07:45 |
LSE |
1447985 |
1,005 |
66.4200 |
16:07:45 |
LSE |
1447977 |
11,899 |
66.4200 |
16:07:45 |
LSE |
1447974 |
14,256 |
66.4900 |
16:08:47 |
LSE |
1451124 |
13,848 |
66.4900 |
16:08:47 |
LSE |
1451122 |
13,613 |
66.4900 |
16:08:47 |
LSE |
1451120 |
15,320 |
66.4900 |
16:08:47 |
LSE |
1451118 |
14,462 |
66.4900 |
16:08:47 |
LSE |
1451116 |
12,495 |
66.4900 |
16:08:47 |
LSE |
1451114 |
14,391 |
66.4900 |
16:08:47 |
LSE |
1451112 |
8,644 |
66.4900 |
16:09:09 |
LSE |
1452409 |
15,219 |
66.4900 |
16:09:09 |
LSE |
1452407 |
4,087 |
66.4900 |
16:09:11 |
LSE |
1452432 |
14,777 |
66.4900 |
16:09:11 |
LSE |
1452434 |
13,320 |
66.4900 |
16:09:11 |
LSE |
1452438 |
14,795 |
66.4900 |
16:09:11 |
LSE |
1452440 |
13,719 |
66.4900 |
16:09:11 |
LSE |
1452436 |
2,403 |
66.4600 |
16:10:01 |
LSE |
1454278 |
15,471 |
66.4600 |
16:10:01 |
LSE |
1454276 |
15,124 |
66.4600 |
16:10:01 |
LSE |
1454274 |
14,682 |
66.4600 |
16:10:12 |
LSE |
1454760 |
12,300 |
66.4600 |
16:10:12 |
LSE |
1454758 |
13,239 |
66.4600 |
16:10:12 |
LSE |
1454756 |
14,436 |
66.4600 |
16:10:12 |
LSE |
1454754 |
12,649 |
66.5100 |
16:11:50 |
LSE |
1459287 |
15,009 |
66.5100 |
16:11:50 |
LSE |
1459283 |
16,220 |
66.5100 |
16:11:50 |
LSE |
1459285 |
14,847 |
66.5100 |
16:11:50 |
LSE |
1459291 |
12,545 |
66.5100 |
16:11:50 |
LSE |
1459289 |
2,082 |
66.5100 |
16:11:50 |
LSE |
1459293 |
13,065 |
66.5100 |
16:11:50 |
LSE |
1459281 |
16,515 |
66.5100 |
16:11:50 |
LSE |
1459279 |
15,372 |
66.5100 |
16:11:50 |
LSE |
1459277 |
13,026 |
66.5000 |
16:11:59 |
LSE |
1459740 |
5,796 |
66.5000 |
16:11:59 |
LSE |
1459738 |
14,367 |
66.5000 |
16:11:59 |
LSE |
1459736 |
14,554 |
66.5000 |
16:11:59 |
LSE |
1459734 |
9,522 |
66.5000 |
16:11:59 |
LSE |
1459732 |
15,084 |
66.5000 |
16:11:59 |
LSE |
1459730 |
13,357 |
66.5000 |
16:11:59 |
LSE |
1459728 |
13,552 |
66.5100 |
16:13:12 |
LSE |
1463378 |
13,174 |
66.5000 |
16:13:16 |
LSE |
1463498 |
14,429 |
66.5000 |
16:13:16 |
LSE |
1463486 |
15,235 |
66.5000 |
16:13:16 |
LSE |
1463488 |
14,916 |
66.5000 |
16:13:16 |
LSE |
1463482 |
13,719 |
66.5000 |
16:13:16 |
LSE |
1463484 |
14,205 |
66.5000 |
16:13:16 |
LSE |
1463490 |
4,599 |
66.5000 |
16:13:16 |
LSE |
1463492 |
8,411 |
66.5000 |
16:13:16 |
LSE |
1463494 |
13,570 |
66.5000 |
16:13:16 |
LSE |
1463496 |
5,720 |
66.4900 |
16:13:25 |
LSE |
1463852 |
11,840 |
66.4900 |
16:13:25 |
LSE |
1463850 |
9,218 |
66.4900 |
16:13:25 |
LSE |
1463848 |
2,622 |
66.4900 |
16:13:25 |
LSE |
1463846 |
15,507 |
66.4900 |
16:13:25 |
LSE |
1463844 |
348 |
66.4900 |
16:13:38 |
LSE |
1464431 |
1,123 |
66.4900 |
16:13:38 |
LSE |
1464433 |
6,218 |
66.4900 |
16:14:06 |
LSE |
1465781 |
11,229 |
66.4900 |
16:14:06 |
LSE |
1465779 |
6,170 |
66.4900 |
16:14:06 |
LSE |
1465777 |
12,943 |
66.4900 |
16:14:06 |
LSE |
1465771 |
12,706 |
66.4900 |
16:14:06 |
LSE |
1465773 |
4,251 |
66.4900 |
16:14:06 |
LSE |
1465775 |
375 |
66.4800 |
16:14:17 |
LSE |
1466187 |
12,766 |
66.4800 |
16:14:27 |
LSE |
1466658 |
14,735 |
66.4800 |
16:14:27 |
LSE |
1466656 |
12,545 |
66.4800 |
16:14:27 |
LSE |
1466654 |
9,258 |
66.4800 |
16:14:27 |
LSE |
1466652 |
4,628 |
66.4800 |
16:14:27 |
LSE |
1466650 |
14,422 |
66.4900 |
16:15:24 |
LSE |
1469116 |
13,384 |
66.4900 |
16:15:24 |
LSE |
1469119 |
15,432 |
66.4900 |
16:15:24 |
LSE |
1469123 |
13,074 |
66.4900 |
16:15:24 |
LSE |
1469112 |
12,387 |
66.4900 |
16:15:24 |
LSE |
1469110 |
13,393 |
66.4900 |
16:15:24 |
LSE |
1469114 |
14,010 |
66.4900 |
16:15:58 |
LSE |
1470742 |
14,339 |
66.4900 |
16:15:58 |
LSE |
1470740 |
13,566 |
66.4900 |
16:15:58 |
LSE |
1470738 |
14,183 |
66.4900 |
16:15:58 |
LSE |
1470736 |
14,875 |
66.4900 |
16:15:58 |
LSE |
1470734 |
13,655 |
66.4900 |
16:15:58 |
LSE |
1470732 |
12,225 |
66.5000 |
16:16:21 |
LSE |
1472045 |
15,305 |
66.5600 |
16:18:08 |
LSE |
1477527 |
13,022 |
66.5600 |
16:18:08 |
LSE |
1477507 |
445 |
66.5600 |
16:18:08 |
LSE |
1477509 |
14,430 |
66.5600 |
16:18:08 |
LSE |
1477513 |
9,075 |
66.5600 |
16:18:08 |
LSE |
1477505 |
4,203 |
66.5600 |
16:18:08 |
LSE |
1477511 |
13,877 |
66.5600 |
16:18:08 |
LSE |
1477519 |
13,896 |
66.5600 |
16:18:08 |
LSE |
1477515 |
10,914 |
66.5600 |
16:18:08 |
LSE |
1477521 |
15,266 |
66.5600 |
16:18:08 |
LSE |
1477523 |
8,796 |
66.5600 |
16:18:08 |
LSE |
1477517 |
15,469 |
66.5600 |
16:18:08 |
LSE |
1477525 |
14,170 |
66.5600 |
16:18:08 |
LSE |
1477503 |
12,897 |
66.5900 |
16:18:42 |
LSE |
1479434 |
14,540 |
66.5900 |
16:18:42 |
LSE |
1479432 |
15,905 |
66.5900 |
16:18:42 |
LSE |
1479430 |
13,341 |
66.5900 |
16:18:42 |
LSE |
1479428 |
13,958 |
66.5900 |
16:18:42 |
LSE |
1479426 |
13,695 |
66.5900 |
16:18:42 |
LSE |
1479424 |
31 |
66.5900 |
16:18:42 |
LSE |
1479422 |
18,190 |
66.6000 |
16:19:53 |
LSE |
1483462 |
3,350 |
66.6000 |
16:19:53 |
LSE |
1483460 |
5,628 |
66.6000 |
16:19:53 |
LSE |
1483458 |
14,102 |
66.6000 |
16:19:53 |
LSE |
1483456 |
9,775 |
66.6000 |
16:19:53 |
LSE |
1483454 |
415 |
66.6000 |
16:19:53 |
LSE |
1483452 |
5,143 |
66.6000 |
16:19:53 |
LSE |
1483450 |
16,014 |
66.6000 |
16:19:53 |
LSE |
1483448 |
1,509 |
66.6000 |
16:19:53 |
LSE |
1483446 |
10,473 |
66.6000 |
16:19:53 |
LSE |
1483438 |
4,591 |
66.6000 |
16:19:53 |
LSE |
1483440 |
15,139 |
66.6000 |
16:19:53 |
LSE |
1483442 |
14,270 |
66.6000 |
16:19:53 |
LSE |
1483444 |
13,223 |
66.5900 |
16:20:14 |
LSE |
1485200 |
13,804 |
66.5900 |
16:20:14 |
LSE |
1485198 |
15,018 |
66.5900 |
16:20:14 |
LSE |
1485192 |
15,483 |
66.5900 |
16:20:14 |
LSE |
1485190 |
14,795 |
66.5900 |
16:20:14 |
LSE |
1485194 |
15,258 |
66.5900 |
16:20:14 |
LSE |
1485196 |
13,662 |
66.5800 |
16:20:20 |
LSE |
1485515 |
14,267 |
66.5800 |
16:20:20 |
LSE |
1485513 |
14,341 |
66.5800 |
16:20:20 |
LSE |
1485511 |
1,726 |
66.5900 |
16:21:00 |
LSE |
1487546 |
6,851 |
66.6000 |
16:21:12 |
LSE |
1488302 |
14,143 |
66.6000 |
16:21:12 |
LSE |
1488300 |
15,224 |
66.6000 |
16:21:12 |
LSE |
1488306 |
7,916 |
66.6000 |
16:21:12 |
LSE |
1488304 |
13,920 |
66.6000 |
16:21:12 |
LSE |
1488298 |
13,902 |
66.6000 |
16:21:12 |
LSE |
1488296 |
13,004 |
66.6000 |
16:21:12 |
LSE |
1488294 |
14,557 |
66.5900 |
16:21:33 |
LSE |
1489436 |
4,224 |
66.5900 |
16:21:33 |
LSE |
1489434 |
5,000 |
66.5900 |
16:21:33 |
LSE |
1489432 |
5,910 |
66.5900 |
16:21:33 |
LSE |
1489430 |
14,658 |
66.5900 |
16:21:33 |
LSE |
1489428 |
13,583 |
66.5900 |
16:21:33 |
LSE |
1489426 |
12,927 |
66.5800 |
16:21:42 |
LSE |
1490057 |
13,772 |
66.6000 |
16:22:55 |
LSE |
1494212 |
13,889 |
66.6000 |
16:22:55 |
LSE |
1494214 |
13,828 |
66.6000 |
16:22:55 |
LSE |
1494216 |
1,556 |
66.6000 |
16:22:55 |
LSE |
1494210 |
4,341 |
66.6000 |
16:22:55 |
LSE |
1494208 |
2,185 |
66.6000 |
16:22:55 |
LSE |
1494206 |
7,485 |
66.6000 |
16:22:55 |
LSE |
1494204 |
12,996 |
66.6000 |
16:22:55 |
LSE |
1494202 |
10,359 |
66.6000 |
16:22:55 |
LSE |
1494200 |
15,347 |
66.6000 |
16:22:55 |
LSE |
1494198 |
8,361 |
66.6200 |
16:24:00 |
LSE |
1498390 |
15,267 |
66.6200 |
16:24:00 |
LSE |
1498388 |
13,296 |
66.6200 |
16:24:00 |
LSE |
1498386 |
4,791 |
66.6200 |
16:24:00 |
LSE |
1498384 |
14,238 |
66.6200 |
16:24:00 |
LSE |
1498382 |
13,404 |
66.6200 |
16:24:00 |
LSE |
1498380 |
11,349 |
66.6200 |
16:24:00 |
LSE |
1498378 |
2,652 |
66.6200 |
16:24:00 |
LSE |
1498376 |
3,712 |
66.6100 |
16:24:03 |
LSE |
1498615 |
11,506 |
66.6100 |
16:24:03 |
LSE |
1498617 |
12,939 |
66.6100 |
16:24:03 |
LSE |
1498613 |
13,024 |
66.6100 |
16:24:03 |
LSE |
1498611 |
14,980 |
66.6100 |
16:24:03 |
LSE |
1498609 |
14,366 |
66.6100 |
16:24:03 |
LSE |
1498607 |
633 |
66.6600 |
16:25:31 |
LSE |
1505223 |
2,933 |
66.6600 |
16:25:31 |
LSE |
1505221 |
15,950 |
66.6600 |
16:25:31 |
LSE |
1505219 |
10,473 |
66.6600 |
16:25:31 |
LSE |
1505217 |
14,425 |
66.6600 |
16:25:31 |
LSE |
1505215 |
3,659 |
66.6600 |
16:25:31 |
LSE |
1505213 |
15,082 |
66.6600 |
16:25:31 |
LSE |
1505211 |
451 |
66.6600 |
16:25:38 |
LSE |
1505576 |
12,787 |
66.6600 |
16:25:38 |
LSE |
1505574 |
11,747 |
66.6600 |
16:25:38 |
LSE |
1505572 |
8,516 |
66.6600 |
16:25:40 |
LSE |
1505708 |
2,578 |
66.6600 |
16:25:40 |
LSE |
1505706 |
4,826 |
66.6600 |
16:25:40 |
LSE |
1505704 |
7,571 |
66.6600 |
16:25:40 |
LSE |
1505702 |
2,190 |
66.6700 |
16:26:23 |
LSE |
1507937 |
15,373 |
66.6600 |
16:26:24 |
LSE |
1508042 |
14,568 |
66.6600 |
16:26:24 |
LSE |
1508040 |
14,751 |
66.6600 |
16:26:24 |
LSE |
1508038 |
14,817 |
66.6600 |
16:26:24 |
LSE |
1508036 |
7,933 |
66.6700 |
16:26:24 |
LSE |
1508031 |
14,864 |
66.6700 |
16:26:24 |
LSE |
1508029 |
14,868 |
66.6700 |
16:26:24 |
LSE |
1508027 |
13,590 |
66.6700 |
16:26:24 |
LSE |
1508025 |
12,487 |
66.6700 |
16:26:24 |
LSE |
1508023 |
14,047 |
66.6700 |
16:26:24 |
LSE |
1508021 |
11,183 |
66.6700 |
16:26:24 |
LSE |
1508019 |
6,190 |
66.6300 |
16:26:48 |
LSE |
1509183 |
6,614 |
66.6300 |
16:26:48 |
LSE |
1509181 |
14,785 |
66.6500 |
16:27:19 |
LSE |
1511583 |
2,872 |
66.6500 |
16:27:19 |
LSE |
1511581 |
1,517 |
66.6500 |
16:27:19 |
LSE |
1511579 |
8,624 |
66.6500 |
16:27:19 |
LSE |
1511577 |
6,532 |
66.6500 |
16:27:19 |
LSE |
1511575 |
7,489 |
66.6500 |
16:27:19 |
LSE |
1511573 |
1,384 |
66.6600 |
16:27:24 |
LSE |
1513290 |
1,521 |
66.6600 |
16:27:24 |
LSE |
1513288 |
4,690 |
66.6600 |
16:27:24 |
LSE |
1513286 |
13,103 |
66.6600 |
16:27:24 |
LSE |
1513284 |
1,519 |
66.6600 |
16:27:24 |
LSE |
1513282 |
2,306 |
66.6600 |
16:27:24 |
LSE |
1513280 |
20,076 |
66.6900 |
16:27:39 |
LSE |
1514027 |
39,371 |
66.6900 |
16:27:39 |
LSE |
1514019 |
10,970 |
66.6900 |
16:27:39 |
LSE |
1514015 |
16,945 |
66.6900 |
16:27:39 |
LSE |
1514017 |
848 |
66.6900 |
16:27:39 |
LSE |
1514025 |
46,115 |
66.6900 |
16:27:39 |
LSE |
1514021 |
8,772 |
66.6900 |
16:27:39 |
LSE |
1514023 |
24,939 |
66.6900 |
16:27:39 |
LSE |
1514013 |