|
|
|
|
|
|
19 April 2018 |
|
|
|
|
|
|
|
|
|
|
|
TRANSACTIONS IN OWN SECURITIES |
|
|
|
|||||
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker"). |
||||||||
|
|
|
|
|
|
|
|
|
Ordinary Shares |
|
|
|
|
|
|
|
|
Date of purchases: |
|
|
|
|
19 April 2018 |
|
|
|
Number of ordinary shares purchased: |
|
|
17,112,347 |
|
|
|||
Highest price paid per share (pence): |
|
|
66.1000 |
|
|
|||
Lowest price paid per share (pence): |
|
|
65.3500 |
|
|
|||
Volume weighted average price paid per share (pence): |
65.8285 |
|
|
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: |
19 April 2018 |
|
|
|
|
|
|
|
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
|
|
London Stock Exchange |
65.8285 |
17,112,347 |
|
|
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 |
16,234 |
65.3500 |
08:03:29 |
LSE |
513574 |
17,847 |
65.3600 |
08:03:29 |
LSE |
513571 |
11,299 |
65.3800 |
08:03:29 |
LSE |
513569 |
11,978 |
65.3800 |
08:03:29 |
LSE |
513567 |
1,231 |
65.3800 |
08:03:44 |
LSE |
514016 |
4,478 |
65.3800 |
08:03:47 |
LSE |
514046 |
21,625 |
65.4200 |
08:04:46 |
LSE |
516049 |
1,263 |
65.4400 |
08:05:46 |
LSE |
518093 |
16,111 |
65.4400 |
08:05:46 |
LSE |
518091 |
6,776 |
65.4300 |
08:05:58 |
LSE |
518439 |
4,143 |
65.4300 |
08:06:01 |
LSE |
518534 |
5,279 |
65.4400 |
08:06:12 |
LSE |
518902 |
5,279 |
65.4400 |
08:06:12 |
LSE |
518900 |
7,024 |
65.4400 |
08:06:12 |
LSE |
518898 |
5,276 |
65.4300 |
08:06:17 |
LSE |
519005 |
4,478 |
65.4300 |
08:06:35 |
LSE |
519641 |
713 |
65.4300 |
08:06:43 |
LSE |
519894 |
3,040 |
65.4300 |
08:06:43 |
LSE |
519892 |
6,175 |
65.4300 |
08:06:48 |
LSE |
520119 |
3,501 |
65.4300 |
08:07:15 |
LSE |
521079 |
977 |
65.4300 |
08:07:15 |
LSE |
521077 |
7,904 |
65.4300 |
08:07:18 |
LSE |
521316 |
2,704 |
65.4300 |
08:07:20 |
LSE |
521370 |
9,138 |
65.4300 |
08:07:20 |
LSE |
521368 |
12,055 |
65.4300 |
08:07:38 |
LSE |
522246 |
12,855 |
65.4300 |
08:07:38 |
LSE |
522248 |
13,019 |
65.4300 |
08:07:38 |
LSE |
522250 |
12,991 |
65.4300 |
08:07:38 |
LSE |
522244 |
2,741 |
65.4300 |
08:07:38 |
LSE |
522242 |
16,229 |
65.5000 |
08:08:21 |
LSE |
524036 |
25,113 |
65.5000 |
08:08:21 |
LSE |
524034 |
7,424 |
65.5100 |
08:08:21 |
LSE |
524030 |
3,492 |
65.5100 |
08:08:21 |
LSE |
524028 |
13,396 |
65.5000 |
08:08:39 |
LSE |
524683 |
7,323 |
65.4900 |
08:08:41 |
LSE |
524766 |
4,500 |
65.5500 |
08:09:15 |
LSE |
525995 |
2,160 |
65.5500 |
08:09:18 |
LSE |
526082 |
18,675 |
65.5500 |
08:09:18 |
LSE |
526084 |
15,947 |
65.5500 |
08:09:18 |
LSE |
526080 |
21,398 |
65.5400 |
08:09:21 |
LSE |
526215 |
23,600 |
65.5400 |
08:09:21 |
LSE |
526213 |
10,767 |
65.5400 |
08:09:21 |
LSE |
526211 |
1,202 |
65.5400 |
08:09:21 |
LSE |
526209 |
6,252 |
65.5200 |
08:09:26 |
LSE |
526469 |
286 |
65.5200 |
08:09:26 |
LSE |
526467 |
14,863 |
65.5200 |
08:09:26 |
LSE |
526461 |
31,626 |
65.5200 |
08:09:26 |
LSE |
526459 |
4,478 |
65.5200 |
08:09:35 |
LSE |
526798 |
20,599 |
65.5200 |
08:10:01 |
LSE |
527712 |
20,464 |
65.5200 |
08:10:01 |
LSE |
527710 |
24,734 |
65.5300 |
08:10:01 |
LSE |
527708 |
11,930 |
65.5100 |
08:10:04 |
LSE |
527823 |
28,061 |
65.5100 |
08:10:04 |
LSE |
527821 |
12,057 |
65.5000 |
08:10:23 |
LSE |
528580 |
20,105 |
65.5000 |
08:10:23 |
LSE |
528578 |
38,435 |
65.5400 |
08:11:09 |
LSE |
530048 |
2,887 |
65.5400 |
08:11:09 |
LSE |
530046 |
45,517 |
65.6500 |
08:12:51 |
LSE |
533142 |
37,723 |
65.8100 |
08:16:13 |
LSE |
539195 |
35,815 |
65.8000 |
08:16:22 |
LSE |
539489 |
13,734 |
65.8000 |
08:16:22 |
LSE |
539487 |
6,554 |
65.8000 |
08:16:22 |
LSE |
539485 |
12,466 |
65.8000 |
08:16:22 |
LSE |
539483 |
3,598 |
65.8000 |
08:16:22 |
LSE |
539481 |
4,565 |
65.7700 |
08:16:27 |
LSE |
539710 |
8,097 |
65.7700 |
08:16:27 |
LSE |
539708 |
6,927 |
65.7600 |
08:17:10 |
LSE |
540994 |
1,115 |
65.7600 |
08:17:10 |
LSE |
540992 |
10,000 |
65.7600 |
08:17:10 |
LSE |
540962 |
7,921 |
65.7600 |
08:17:10 |
LSE |
540958 |
10,250 |
65.7600 |
08:17:10 |
LSE |
540956 |
8,965 |
65.7600 |
08:17:10 |
LSE |
540960 |
12,210 |
65.7500 |
08:17:13 |
LSE |
541093 |
6,701 |
65.7500 |
08:17:13 |
LSE |
541091 |
417 |
65.7600 |
08:17:13 |
LSE |
541075 |
12,964 |
65.7600 |
08:17:13 |
LSE |
541079 |
10,085 |
65.7600 |
08:17:13 |
LSE |
541077 |
3,990 |
65.7600 |
08:17:13 |
LSE |
541071 |
28,234 |
65.7600 |
08:17:13 |
LSE |
541073 |
12,317 |
65.7500 |
08:17:17 |
LSE |
541221 |
12,980 |
65.7500 |
08:17:17 |
LSE |
541219 |
10,000 |
65.7500 |
08:17:17 |
LSE |
541217 |
4,701 |
65.8500 |
08:20:53 |
LSE |
547993 |
6,417 |
65.8500 |
08:20:53 |
LSE |
547991 |
38,787 |
65.8200 |
08:20:55 |
LSE |
548103 |
27,388 |
65.8300 |
08:20:55 |
LSE |
548091 |
14,660 |
65.8300 |
08:20:55 |
LSE |
548089 |
46,503 |
65.8400 |
08:20:55 |
LSE |
548081 |
6,973 |
65.8400 |
08:20:55 |
LSE |
548079 |
7,000 |
65.8400 |
08:20:55 |
LSE |
548077 |
26,000 |
65.8400 |
08:20:55 |
LSE |
548069 |
14,233 |
65.8400 |
08:20:55 |
LSE |
548067 |
12,700 |
65.8400 |
08:20:55 |
LSE |
548073 |
15,600 |
65.8400 |
08:20:55 |
LSE |
548071 |
9,738 |
65.8400 |
08:20:55 |
LSE |
548075 |
20,637 |
65.7700 |
08:21:41 |
LSE |
549303 |
3,084 |
65.7700 |
08:21:41 |
LSE |
549301 |
8,671 |
65.7800 |
08:21:41 |
LSE |
549294 |
16,378 |
65.7800 |
08:21:41 |
LSE |
549292 |
11,537 |
65.8000 |
08:21:41 |
LSE |
549287 |
22,519 |
65.8000 |
08:21:41 |
LSE |
549285 |
19,477 |
65.8400 |
08:23:14 |
LSE |
552218 |
20,789 |
65.8400 |
08:23:14 |
LSE |
552216 |
9,100 |
65.8300 |
08:23:16 |
LSE |
552318 |
7,000 |
65.8300 |
08:23:16 |
LSE |
552320 |
6,357 |
65.8300 |
08:23:16 |
LSE |
552300 |
30,515 |
65.8300 |
08:23:16 |
LSE |
552298 |
6,164 |
65.8300 |
08:23:16 |
LSE |
552294 |
22,326 |
65.8200 |
08:23:22 |
LSE |
552512 |
1,718 |
65.8100 |
08:23:26 |
LSE |
552603 |
13,839 |
65.8100 |
08:23:26 |
LSE |
552601 |
6,095 |
65.8100 |
08:23:26 |
LSE |
552599 |
7,978 |
65.8100 |
08:23:45 |
LSE |
553104 |
4,562 |
65.8100 |
08:23:45 |
LSE |
553102 |
12,438 |
65.8100 |
08:23:45 |
LSE |
553100 |
13,102 |
65.9100 |
08:25:19 |
LSE |
555817 |
4,723 |
65.9100 |
08:25:19 |
LSE |
555821 |
2,729 |
65.9100 |
08:25:19 |
LSE |
555819 |
27,313 |
65.9100 |
08:25:19 |
LSE |
555815 |
13,099 |
65.9100 |
08:25:51 |
LSE |
556685 |
11,450 |
65.9100 |
08:26:29 |
LSE |
557860 |
11,601 |
65.9100 |
08:26:29 |
LSE |
557858 |
15,589 |
65.9700 |
08:29:03 |
LSE |
563621 |
7,000 |
65.9700 |
08:29:03 |
LSE |
563619 |
7,400 |
65.9700 |
08:29:03 |
LSE |
563617 |
4,478 |
65.9600 |
08:29:21 |
LSE |
564165 |
6,785 |
65.9600 |
08:29:24 |
LSE |
564268 |
7,000 |
65.9600 |
08:29:59 |
LSE |
565175 |
7,900 |
65.9600 |
08:29:59 |
LSE |
565173 |
10,467 |
65.9600 |
08:29:59 |
LSE |
565161 |
5,661 |
65.9600 |
08:29:59 |
LSE |
565159 |
8,507 |
65.9600 |
08:29:59 |
LSE |
565152 |
9,108 |
65.9600 |
08:29:59 |
LSE |
565150 |
5,200 |
65.9600 |
08:29:59 |
LSE |
565154 |
7,005 |
65.9600 |
08:29:59 |
LSE |
565156 |
8,854 |
65.9500 |
08:30:17 |
LSE |
565819 |
40,175 |
66.0100 |
08:31:53 |
LSE |
568802 |
12,908 |
66.0100 |
08:31:53 |
LSE |
568804 |
37,253 |
65.9800 |
08:31:59 |
LSE |
568915 |
4,478 |
65.9800 |
08:31:59 |
LSE |
568913 |
51,574 |
66.0000 |
08:31:59 |
LSE |
568898 |
11,859 |
65.9700 |
08:32:24 |
LSE |
569630 |
2,328 |
65.9700 |
08:32:24 |
LSE |
569628 |
25,000 |
65.9700 |
08:32:24 |
LSE |
569626 |
150 |
65.9700 |
08:32:24 |
LSE |
569616 |
29,117 |
65.9600 |
08:32:34 |
LSE |
569922 |
11,000 |
65.9500 |
08:32:36 |
LSE |
569996 |
9,840 |
65.9500 |
08:32:36 |
LSE |
569994 |
22,539 |
65.9500 |
08:32:36 |
LSE |
569992 |
2,994 |
65.9500 |
08:32:50 |
LSE |
570819 |
11,078 |
65.9500 |
08:32:50 |
LSE |
570817 |
2,456 |
65.9500 |
08:32:50 |
LSE |
570815 |
4,478 |
65.9500 |
08:33:08 |
LSE |
571598 |
12,876 |
65.9500 |
08:33:45 |
LSE |
572848 |
4,383 |
65.9500 |
08:33:45 |
LSE |
572846 |
3,209 |
65.9300 |
08:33:52 |
LSE |
573020 |
5,509 |
65.9300 |
08:33:52 |
LSE |
573018 |
14,174 |
65.9300 |
08:33:52 |
LSE |
573016 |
21,721 |
65.9400 |
08:33:52 |
LSE |
573014 |
10,044 |
65.9500 |
08:35:20 |
LSE |
575847 |
10,059 |
65.9500 |
08:35:20 |
LSE |
575845 |
22,325 |
65.9400 |
08:35:23 |
LSE |
575949 |
21,128 |
65.9200 |
08:35:36 |
LSE |
576341 |
4,478 |
65.9400 |
08:36:17 |
LSE |
577509 |
8,874 |
65.9400 |
08:36:18 |
LSE |
577525 |
8,353 |
65.9400 |
08:36:18 |
LSE |
577523 |
12,714 |
66.0200 |
08:37:52 |
LSE |
580683 |
12,714 |
66.0300 |
08:37:52 |
LSE |
580681 |
27,691 |
66.0300 |
08:37:52 |
LSE |
580679 |
46,824 |
66.0000 |
08:39:12 |
LSE |
583479 |
40,065 |
65.9800 |
08:39:13 |
LSE |
583497 |
7,584 |
65.9900 |
08:39:13 |
LSE |
583495 |
35,988 |
65.9900 |
08:39:13 |
LSE |
583493 |
7,822 |
65.9900 |
08:40:35 |
LSE |
586167 |
28,853 |
65.9900 |
08:40:35 |
LSE |
586165 |
5,759 |
65.9800 |
08:40:39 |
LSE |
586347 |
12,854 |
66.0300 |
08:41:45 |
LSE |
588362 |
12,159 |
66.0300 |
08:41:45 |
LSE |
588360 |
1,734 |
66.0300 |
08:42:39 |
LSE |
590015 |
7,445 |
66.1000 |
08:44:00 |
LSE |
592551 |
7,000 |
66.1000 |
08:44:00 |
LSE |
592549 |
4,552 |
66.1000 |
08:44:00 |
LSE |
592547 |
14,733 |
66.1000 |
08:44:00 |
LSE |
592545 |
5,760 |
66.1000 |
08:44:00 |
LSE |
592543 |
6,400 |
66.1000 |
08:44:00 |
LSE |
592541 |
48,968 |
66.0900 |
08:44:17 |
LSE |
593146 |
21,720 |
66.0700 |
08:44:18 |
LSE |
593184 |
20,536 |
66.0700 |
08:44:18 |
LSE |
593182 |
12,704 |
66.0500 |
08:44:54 |
LSE |
594525 |
2,113 |
66.0500 |
08:44:54 |
LSE |
594521 |
2,188 |
66.0500 |
08:44:54 |
LSE |
594523 |
11,801 |
66.0500 |
08:45:40 |
LSE |
595951 |
12,143 |
66.0500 |
08:45:40 |
LSE |
595949 |
21,519 |
66.0500 |
08:45:40 |
LSE |
595947 |
11,754 |
66.0600 |
08:46:13 |
LSE |
597090 |
33,126 |
66.0600 |
08:46:13 |
LSE |
597088 |
28,764 |
66.0500 |
08:46:18 |
LSE |
597276 |
6,303 |
66.1000 |
08:48:28 |
LSE |
601599 |
26,000 |
66.1000 |
08:48:28 |
LSE |
601601 |
972 |
66.1000 |
08:48:28 |
LSE |
601603 |
25,545 |
66.0900 |
08:48:31 |
LSE |
601750 |
13,062 |
66.0900 |
08:48:31 |
LSE |
601748 |
37,359 |
66.0800 |
08:48:45 |
LSE |
602177 |
22,680 |
66.0600 |
08:49:29 |
LSE |
603798 |
2,987 |
66.0600 |
08:49:29 |
LSE |
603796 |
9,896 |
66.0500 |
08:49:44 |
LSE |
604314 |
13,783 |
66.0500 |
08:49:44 |
LSE |
604312 |
21,987 |
66.0300 |
08:49:53 |
LSE |
604668 |
2,111 |
66.0200 |
08:50:26 |
LSE |
605682 |
9,152 |
66.0300 |
08:51:00 |
LSE |
606951 |
14,384 |
66.0300 |
08:51:00 |
LSE |
606949 |
23,216 |
66.0300 |
08:51:34 |
LSE |
608279 |
23,438 |
66.0200 |
08:51:35 |
LSE |
608329 |
23,247 |
66.0000 |
08:51:39 |
LSE |
608514 |
18,129 |
65.9900 |
08:52:00 |
LSE |
609382 |
8,515 |
65.9800 |
08:52:15 |
LSE |
609867 |
4,478 |
65.9800 |
08:52:33 |
LSE |
610540 |
2,966 |
65.9800 |
08:52:37 |
LSE |
610623 |
6,331 |
65.9800 |
08:52:50 |
LSE |
611080 |
22,927 |
65.9900 |
08:53:57 |
LSE |
612992 |
23,747 |
65.9800 |
08:53:58 |
LSE |
613092 |
7,262 |
65.9700 |
08:54:00 |
LSE |
613156 |
14,410 |
65.9700 |
08:54:00 |
LSE |
613154 |
23,160 |
65.9600 |
08:54:01 |
LSE |
613232 |
20,815 |
65.9500 |
08:54:04 |
LSE |
613323 |
20,463 |
65.9400 |
08:54:05 |
LSE |
613391 |
21,806 |
65.9300 |
08:54:08 |
LSE |
613478 |
6,295 |
65.9200 |
08:55:14 |
LSE |
615656 |
12,356 |
65.9200 |
08:55:37 |
LSE |
616615 |
11,676 |
65.9200 |
08:55:37 |
LSE |
616617 |
10,644 |
65.9100 |
08:55:43 |
LSE |
616766 |
13,480 |
65.9100 |
08:55:46 |
LSE |
616894 |
4,818 |
65.9100 |
08:55:46 |
LSE |
616892 |
10,647 |
65.9100 |
08:55:46 |
LSE |
616890 |
7,928 |
65.9100 |
08:55:46 |
LSE |
616888 |
2,046 |
65.9100 |
08:55:46 |
LSE |
616886 |
7,928 |
65.9100 |
08:55:46 |
LSE |
616884 |
17,455 |
65.9000 |
08:55:50 |
LSE |
617010 |
4,478 |
65.8800 |
08:55:51 |
LSE |
617036 |
7,986 |
65.8800 |
08:55:51 |
LSE |
617033 |
11,007 |
65.8800 |
08:56:17 |
LSE |
618258 |
3,359 |
65.8800 |
08:56:17 |
LSE |
618256 |
15,592 |
65.8700 |
08:56:19 |
LSE |
618364 |
12,582 |
65.8600 |
08:56:34 |
LSE |
618872 |
665 |
65.8500 |
08:56:54 |
LSE |
619621 |
12,665 |
65.8500 |
08:56:54 |
LSE |
619619 |
32 |
65.8500 |
08:56:55 |
LSE |
619634 |
11,186 |
65.8500 |
08:56:55 |
LSE |
619632 |
11,040 |
65.8500 |
08:56:57 |
LSE |
619733 |
4,380 |
65.8400 |
08:57:12 |
LSE |
620443 |
6,686 |
65.8400 |
08:57:12 |
LSE |
620441 |
4,478 |
65.8200 |
08:57:34 |
LSE |
621220 |
2,483 |
65.8200 |
08:57:38 |
LSE |
621337 |
4,123 |
65.8200 |
08:57:40 |
LSE |
621417 |
6,357 |
65.8500 |
08:58:54 |
LSE |
624473 |
19,860 |
65.8900 |
09:00:38 |
LSE |
628585 |
18,604 |
65.8800 |
09:00:40 |
LSE |
628622 |
17,584 |
65.8700 |
09:00:43 |
LSE |
628870 |
8,714 |
65.9500 |
09:02:48 |
LSE |
632608 |
11,537 |
65.9500 |
09:02:48 |
LSE |
632606 |
15,850 |
65.9400 |
09:02:52 |
LSE |
632667 |
4,193 |
65.9400 |
09:02:52 |
LSE |
632665 |
2,989 |
65.9300 |
09:02:56 |
LSE |
632755 |
2,949 |
65.9300 |
09:03:00 |
LSE |
632870 |
10,053 |
65.9300 |
09:03:40 |
LSE |
633781 |
4,023 |
65.9300 |
09:04:06 |
LSE |
634422 |
4,478 |
65.9300 |
09:04:47 |
LSE |
635587 |
7,000 |
65.9300 |
09:04:47 |
LSE |
635584 |
9,000 |
65.9300 |
09:04:47 |
LSE |
635582 |
12,867 |
65.9300 |
09:04:47 |
LSE |
635575 |
10,620 |
65.9300 |
09:04:47 |
LSE |
635573 |
18,611 |
65.9300 |
09:07:02 |
LSE |
638876 |
21,676 |
65.9100 |
09:07:07 |
LSE |
639019 |
22,278 |
65.9200 |
09:07:07 |
LSE |
638998 |
20,964 |
65.9000 |
09:07:15 |
LSE |
639282 |
16,841 |
65.9100 |
09:08:11 |
LSE |
641805 |
18,893 |
65.9000 |
09:08:13 |
LSE |
642431 |
11,618 |
65.9000 |
09:08:51 |
LSE |
643582 |
13,740 |
65.9000 |
09:08:51 |
LSE |
643584 |
15,434 |
65.9000 |
09:10:08 |
LSE |
645565 |
21,344 |
65.8900 |
09:10:11 |
LSE |
645675 |
4,488 |
65.9200 |
09:11:32 |
LSE |
647684 |
4,478 |
65.9200 |
09:11:49 |
LSE |
648002 |
12,540 |
65.9200 |
09:12:11 |
LSE |
648408 |
2,460 |
65.9200 |
09:12:11 |
LSE |
648406 |
3,071 |
65.9200 |
09:12:11 |
LSE |
648404 |
20,400 |
65.9100 |
09:12:16 |
LSE |
648559 |
21,208 |
65.9400 |
09:14:55 |
LSE |
652722 |
23,002 |
65.9300 |
09:15:57 |
LSE |
654349 |
6,996 |
65.9200 |
09:16:05 |
LSE |
654619 |
14,257 |
65.9200 |
09:16:05 |
LSE |
654617 |
22,752 |
65.9100 |
09:16:10 |
LSE |
654935 |
7,343 |
65.9200 |
09:17:06 |
LSE |
656304 |
15,195 |
65.9200 |
09:17:06 |
LSE |
656302 |
7,000 |
65.9200 |
09:17:06 |
LSE |
656253 |
20,090 |
65.9200 |
09:17:06 |
LSE |
656248 |
16,454 |
65.9900 |
09:19:56 |
LSE |
660152 |
12,952 |
65.9900 |
09:19:56 |
LSE |
660154 |
18,498 |
65.9700 |
09:20:02 |
LSE |
660264 |
3,968 |
65.9700 |
09:20:02 |
LSE |
660262 |
21,928 |
65.9600 |
09:20:19 |
LSE |
660623 |
829 |
65.9800 |
09:20:53 |
LSE |
661313 |
12,621 |
65.9800 |
09:21:00 |
LSE |
661564 |
9,925 |
65.9800 |
09:21:00 |
LSE |
661562 |
3,406 |
65.9700 |
09:21:45 |
LSE |
662620 |
18,635 |
65.9700 |
09:21:55 |
LSE |
662798 |
21,570 |
65.9600 |
09:22:03 |
LSE |
663000 |
21,056 |
65.9500 |
09:22:12 |
LSE |
663231 |
20,811 |
65.9500 |
09:23:40 |
LSE |
665649 |
22,837 |
65.9300 |
09:23:59 |
LSE |
666171 |
17,882 |
65.9200 |
09:24:05 |
LSE |
666400 |
2,666 |
65.9200 |
09:24:05 |
LSE |
666398 |
8,116 |
65.9500 |
09:26:29 |
LSE |
670742 |
13,942 |
65.9500 |
09:26:29 |
LSE |
670740 |
23,330 |
65.9900 |
09:27:43 |
LSE |
672510 |
6,300 |
65.9900 |
09:28:34 |
LSE |
673830 |
6,449 |
65.9900 |
09:28:35 |
LSE |
673863 |
1,036 |
65.9900 |
09:28:40 |
LSE |
673984 |
12,652 |
65.9900 |
09:29:03 |
LSE |
674661 |
11,285 |
65.9900 |
09:29:03 |
LSE |
674663 |
2,532 |
65.9700 |
09:29:41 |
LSE |
675905 |
1,181 |
65.9700 |
09:30:07 |
LSE |
676435 |
10,586 |
65.9700 |
09:30:07 |
LSE |
676433 |
21,547 |
65.9700 |
09:30:07 |
LSE |
676431 |
21,522 |
65.9600 |
09:30:16 |
LSE |
676656 |
2,470 |
65.9600 |
09:30:16 |
LSE |
676654 |
8,843 |
65.9500 |
09:30:25 |
LSE |
676902 |
13,955 |
65.9500 |
09:30:25 |
LSE |
676899 |
23,364 |
65.9400 |
09:32:06 |
LSE |
679439 |
23,730 |
65.9300 |
09:32:07 |
LSE |
679447 |
4,574 |
65.9100 |
09:32:10 |
LSE |
679574 |
8,250 |
65.9100 |
09:32:10 |
LSE |
679572 |
8,250 |
65.9100 |
09:32:10 |
LSE |
679570 |
23,320 |
65.9100 |
09:32:10 |
LSE |
679558 |
23,497 |
65.9100 |
09:32:10 |
LSE |
679547 |
10,108 |
65.9000 |
09:32:12 |
LSE |
679650 |
10,552 |
65.9000 |
09:32:23 |
LSE |
679852 |
11,310 |
65.9000 |
09:32:23 |
LSE |
679850 |
20,067 |
65.8900 |
09:32:24 |
LSE |
679875 |
18,887 |
65.8800 |
09:33:05 |
LSE |
680840 |
2,984 |
65.8800 |
09:33:05 |
LSE |
680838 |
17,892 |
65.8700 |
09:33:25 |
LSE |
681362 |
2,032 |
65.8700 |
09:33:25 |
LSE |
681360 |
21,588 |
65.8600 |
09:34:08 |
LSE |
682420 |
36 |
65.8600 |
09:34:08 |
LSE |
682416 |
1,500 |
65.8500 |
09:34:17 |
LSE |
682591 |
19,536 |
65.8500 |
09:34:17 |
LSE |
682589 |
718 |
65.8500 |
09:34:17 |
LSE |
682587 |
10,999 |
65.8400 |
09:34:38 |
LSE |
683046 |
7,873 |
65.8400 |
09:34:38 |
LSE |
683048 |
4,478 |
65.8300 |
09:35:09 |
LSE |
683599 |
13,047 |
65.8300 |
09:35:17 |
LSE |
683806 |
14,337 |
65.8300 |
09:35:17 |
LSE |
683804 |
18,271 |
65.8200 |
09:35:19 |
LSE |
683838 |
11,575 |
65.8300 |
09:36:01 |
LSE |
685093 |
7,051 |
65.8200 |
09:36:02 |
LSE |
685131 |
5,458 |
65.8200 |
09:36:02 |
LSE |
685129 |
10,656 |
65.8200 |
09:36:02 |
LSE |
685127 |
19,914 |
65.8100 |
09:36:15 |
LSE |
687885 |
14,338 |
65.8000 |
09:36:26 |
LSE |
688072 |
5,776 |
65.8000 |
09:36:26 |
LSE |
688068 |
18,159 |
65.8000 |
09:36:26 |
LSE |
688066 |
16,463 |
65.8000 |
09:36:26 |
LSE |
688057 |
17,242 |
65.7900 |
09:36:34 |
LSE |
688320 |
10,883 |
65.7800 |
09:36:39 |
LSE |
688384 |
4,478 |
65.7800 |
09:36:39 |
LSE |
688382 |
13,682 |
65.7700 |
09:36:48 |
LSE |
688910 |
2,578 |
65.7600 |
09:36:49 |
LSE |
688926 |
7,516 |
65.7600 |
09:36:57 |
LSE |
689173 |
4,200 |
65.7600 |
09:37:06 |
LSE |
689426 |
2,658 |
65.7600 |
09:37:06 |
LSE |
689424 |
3,105 |
65.7600 |
09:37:09 |
LSE |
689467 |
3,198 |
65.7600 |
09:37:11 |
LSE |
689534 |
13,001 |
65.7500 |
09:37:14 |
LSE |
689602 |
9,230 |
65.7400 |
09:38:03 |
LSE |
690889 |
2,732 |
65.7400 |
09:38:03 |
LSE |
690885 |
14,247 |
65.8000 |
09:42:40 |
LSE |
698394 |
7,196 |
65.8000 |
09:42:40 |
LSE |
698392 |
1,401 |
65.8000 |
09:43:40 |
LSE |
699922 |
18,082 |
65.8000 |
09:44:24 |
LSE |
700885 |
27,270 |
65.8300 |
09:46:10 |
LSE |
703022 |
2,478 |
65.8100 |
09:46:30 |
LSE |
703540 |
9,401 |
65.8100 |
09:46:40 |
LSE |
703744 |
14,813 |
65.8100 |
09:46:40 |
LSE |
703742 |
23,584 |
65.7900 |
09:46:56 |
LSE |
704085 |
21,686 |
65.7700 |
09:46:57 |
LSE |
704110 |
12,878 |
65.7600 |
09:47:00 |
LSE |
704211 |
8,570 |
65.7600 |
09:47:00 |
LSE |
704209 |
1,614 |
65.7500 |
09:47:06 |
LSE |
704435 |
19,412 |
65.7500 |
09:47:06 |
LSE |
704437 |
611 |
65.7800 |
09:48:28 |
LSE |
706302 |
11,952 |
65.8100 |
09:49:53 |
LSE |
708355 |
10,914 |
65.8000 |
09:50:22 |
LSE |
709856 |
5,494 |
65.8000 |
09:50:22 |
LSE |
709854 |
6,458 |
65.8000 |
09:50:22 |
LSE |
709852 |
12,679 |
65.8100 |
09:51:00 |
LSE |
710676 |
10,992 |
65.8000 |
09:51:04 |
LSE |
710788 |
15,002 |
65.8000 |
09:51:04 |
LSE |
710786 |
19,666 |
65.8000 |
09:52:09 |
LSE |
712292 |
1,354 |
65.8200 |
09:52:58 |
LSE |
713475 |
8,478 |
65.8200 |
09:53:13 |
LSE |
713937 |
3,006 |
65.8200 |
09:53:13 |
LSE |
713935 |
14,687 |
65.8200 |
09:53:13 |
LSE |
713933 |
12,920 |
65.8700 |
09:54:38 |
LSE |
715751 |
21,435 |
65.8700 |
09:55:04 |
LSE |
716272 |
10,426 |
65.8600 |
09:55:07 |
LSE |
716350 |
13,300 |
65.8600 |
09:55:07 |
LSE |
716348 |
3,353 |
65.8600 |
09:55:57 |
LSE |
717556 |
3,752 |
65.8600 |
09:56:04 |
LSE |
717672 |
7,542 |
65.8600 |
09:56:04 |
LSE |
717670 |
7,542 |
65.8600 |
09:56:04 |
LSE |
717674 |
23,008 |
65.8600 |
09:56:24 |
LSE |
718060 |
13,057 |
65.9000 |
09:56:44 |
LSE |
718487 |
21,308 |
65.9000 |
09:57:24 |
LSE |
719656 |
22,647 |
65.9000 |
09:57:24 |
LSE |
719623 |
10,857 |
65.9000 |
09:57:24 |
LSE |
719607 |
16,100 |
65.9000 |
09:57:24 |
LSE |
719605 |
21,570 |
65.9200 |
09:58:11 |
LSE |
720996 |
22,940 |
65.9000 |
09:58:46 |
LSE |
721809 |
6,628 |
65.8800 |
09:58:53 |
LSE |
722166 |
4,478 |
65.8800 |
09:59:05 |
LSE |
722466 |
10,651 |
65.8800 |
09:59:11 |
LSE |
722576 |
5,459 |
65.8800 |
09:59:11 |
LSE |
722574 |
2,123 |
65.8800 |
09:59:11 |
LSE |
722572 |
4,132 |
65.8800 |
09:59:11 |
LSE |
722570 |
17,422 |
65.9400 |
10:05:12 |
LSE |
732560 |
3,610 |
65.9400 |
10:05:12 |
LSE |
732564 |
8,578 |
65.9400 |
10:05:12 |
LSE |
732562 |
7,987 |
65.9400 |
10:05:12 |
LSE |
732558 |
27,097 |
65.9300 |
10:05:17 |
LSE |
732641 |
56 |
65.9100 |
10:05:30 |
LSE |
732886 |
15,010 |
65.9200 |
10:05:30 |
LSE |
732882 |
4,478 |
65.9100 |
10:05:45 |
LSE |
733104 |
12,961 |
65.9100 |
10:05:49 |
LSE |
733217 |
6,371 |
65.9100 |
10:05:49 |
LSE |
733215 |
3,985 |
65.8900 |
10:06:14 |
LSE |
733835 |
2,376 |
65.8800 |
10:06:27 |
LSE |
734034 |
19,540 |
65.8900 |
10:06:27 |
LSE |
734032 |
17,154 |
65.8700 |
10:06:36 |
LSE |
734212 |
4,478 |
65.8700 |
10:06:41 |
LSE |
734258 |
10,799 |
65.8700 |
10:08:08 |
LSE |
735627 |
4,792 |
65.8700 |
10:08:08 |
LSE |
735625 |
1,786 |
65.8700 |
10:08:08 |
LSE |
735623 |
5,512 |
65.8500 |
10:08:40 |
LSE |
736332 |
7,260 |
65.8800 |
10:11:14 |
LSE |
739429 |
307 |
65.8900 |
10:11:44 |
LSE |
739933 |
2,463 |
65.8900 |
10:12:00 |
LSE |
740323 |
3,182 |
65.8900 |
10:12:16 |
LSE |
740872 |
14,229 |
65.8900 |
10:12:30 |
LSE |
741136 |
13,049 |
65.8900 |
10:12:44 |
LSE |
741341 |
12,171 |
65.8900 |
10:12:44 |
LSE |
741339 |
9,316 |
65.8900 |
10:12:44 |
LSE |
741337 |
4,478 |
65.8900 |
10:12:44 |
LSE |
741335 |
11,271 |
65.8800 |
10:13:46 |
LSE |
742365 |
16,117 |
65.8800 |
10:13:46 |
LSE |
742363 |
861 |
65.8700 |
10:13:51 |
LSE |
742460 |
870 |
65.8700 |
10:13:51 |
LSE |
742464 |
983 |
65.8700 |
10:13:51 |
LSE |
742462 |
3,996 |
65.8700 |
10:13:51 |
LSE |
742458 |
7,051 |
65.8700 |
10:13:57 |
LSE |
742606 |
11,678 |
65.8700 |
10:14:06 |
LSE |
742885 |
11,859 |
65.8700 |
10:14:06 |
LSE |
742883 |
9,800 |
65.8700 |
10:14:06 |
LSE |
742881 |
23,358 |
65.8900 |
10:16:04 |
LSE |
745370 |
23,240 |
65.8800 |
10:16:47 |
LSE |
746208 |
23,520 |
65.8700 |
10:17:20 |
LSE |
746825 |
21,383 |
65.8800 |
10:17:20 |
LSE |
746817 |
23,331 |
65.8600 |
10:17:21 |
LSE |
746843 |
21,078 |
65.8500 |
10:17:30 |
LSE |
747009 |
356 |
65.8400 |
10:17:50 |
LSE |
747409 |
3,677 |
65.8400 |
10:17:50 |
LSE |
747407 |
6,300 |
65.8400 |
10:17:50 |
LSE |
747405 |
9,653 |
65.8400 |
10:17:50 |
LSE |
747403 |
785 |
65.8400 |
10:17:50 |
LSE |
747401 |
20,284 |
65.8400 |
10:17:52 |
LSE |
747493 |
22,963 |
65.8500 |
10:20:07 |
LSE |
750095 |
1,192 |
65.8400 |
10:21:03 |
LSE |
751111 |
7,159 |
65.8400 |
10:21:03 |
LSE |
751109 |
8,250 |
65.8400 |
10:21:40 |
LSE |
751716 |
29,410 |
65.8800 |
10:24:22 |
LSE |
755020 |
13,072 |
65.8800 |
10:24:22 |
LSE |
755018 |
25,761 |
65.8700 |
10:24:23 |
LSE |
755044 |
15,069 |
65.8600 |
10:24:26 |
LSE |
755099 |
8,591 |
65.8600 |
10:24:26 |
LSE |
755097 |
17,705 |
65.8500 |
10:24:27 |
LSE |
755106 |
4,478 |
65.8500 |
10:24:27 |
LSE |
755104 |
11,030 |
65.8400 |
10:24:29 |
LSE |
755140 |
10,162 |
65.8400 |
10:24:29 |
LSE |
755138 |
21,588 |
65.8300 |
10:25:20 |
LSE |
756378 |
18,169 |
65.8800 |
10:28:06 |
LSE |
759792 |
4,471 |
65.8800 |
10:28:06 |
LSE |
759790 |
21,474 |
65.8700 |
10:28:13 |
LSE |
759921 |
21,606 |
65.8600 |
10:28:14 |
LSE |
759956 |
23,011 |
65.8500 |
10:28:33 |
LSE |
760316 |
20,709 |
65.8400 |
10:29:11 |
LSE |
761266 |
7,395 |
65.8300 |
10:29:23 |
LSE |
761558 |
972 |
65.8300 |
10:29:23 |
LSE |
761556 |
7,669 |
65.8300 |
10:29:54 |
LSE |
762169 |
6,562 |
65.8300 |
10:30:07 |
LSE |
762583 |
11,937 |
65.8300 |
10:30:07 |
LSE |
762585 |
21,021 |
65.8200 |
10:30:16 |
LSE |
762718 |
8,481 |
65.8100 |
10:30:26 |
LSE |
762906 |
11,392 |
65.8100 |
10:30:49 |
LSE |
763320 |
13,280 |
65.8100 |
10:30:49 |
LSE |
763318 |
18,181 |
65.8200 |
10:31:46 |
LSE |
764447 |
5,654 |
65.8200 |
10:32:54 |
LSE |
765602 |
7,066 |
65.8200 |
10:33:03 |
LSE |
765776 |
11,712 |
65.8200 |
10:33:03 |
LSE |
765780 |
6,631 |
65.8200 |
10:33:03 |
LSE |
765778 |
11,207 |
65.8100 |
10:33:06 |
LSE |
765831 |
2,326 |
65.8100 |
10:33:06 |
LSE |
765829 |
6,718 |
65.8100 |
10:33:06 |
LSE |
765827 |
890 |
65.8000 |
10:33:07 |
LSE |
765874 |
19,035 |
65.8000 |
10:33:08 |
LSE |
765890 |
2,294 |
65.7900 |
10:33:49 |
LSE |
766582 |
18,385 |
65.7900 |
10:33:59 |
LSE |
766739 |
15,072 |
65.7800 |
10:34:37 |
LSE |
767517 |
3,149 |
65.7800 |
10:34:37 |
LSE |
767510 |
8,729 |
65.7700 |
10:35:28 |
LSE |
768550 |
20,336 |
65.7800 |
10:35:28 |
LSE |
768548 |
11,232 |
65.7700 |
10:35:30 |
LSE |
768600 |
4,140 |
65.7700 |
10:35:30 |
LSE |
768598 |
7,731 |
65.7700 |
10:35:30 |
LSE |
768596 |
7,733 |
65.7600 |
10:36:15 |
LSE |
769428 |
16,295 |
65.7600 |
10:36:15 |
LSE |
769414 |
17,435 |
65.7700 |
10:37:48 |
LSE |
771146 |
350 |
65.7600 |
10:38:24 |
LSE |
771882 |
16,775 |
65.7600 |
10:38:44 |
LSE |
772232 |
10,553 |
65.7900 |
10:40:35 |
LSE |
775209 |
8,076 |
65.7900 |
10:41:03 |
LSE |
775723 |
4,222 |
65.7900 |
10:41:03 |
LSE |
775721 |
10,886 |
65.7900 |
10:41:03 |
LSE |
775719 |
4,288 |
65.7700 |
10:41:07 |
LSE |
775787 |
15,624 |
65.7700 |
10:41:07 |
LSE |
775785 |
19,943 |
65.7600 |
10:41:10 |
LSE |
775937 |
14,629 |
65.7900 |
10:43:40 |
LSE |
778581 |
2,614 |
65.7900 |
10:43:40 |
LSE |
778579 |
3,643 |
65.7900 |
10:43:40 |
LSE |
778577 |
21,399 |
65.8000 |
10:46:01 |
LSE |
781231 |
8,665 |
65.7900 |
10:46:20 |
LSE |
781523 |
11,010 |
65.7900 |
10:46:20 |
LSE |
781521 |
20,284 |
65.7800 |
10:46:51 |
LSE |
782066 |
21,795 |
65.8100 |
10:50:49 |
LSE |
786404 |
3,012 |
65.8500 |
10:52:36 |
LSE |
788625 |
19,413 |
65.8500 |
10:52:36 |
LSE |
788623 |
7,619 |
65.8400 |
10:54:32 |
LSE |
790797 |
13,685 |
65.8400 |
10:54:32 |
LSE |
790795 |
23,380 |
65.8500 |
10:56:05 |
LSE |
792368 |
17,938 |
65.8500 |
11:00:00 |
LSE |
796448 |
900 |
65.8500 |
11:00:14 |
LSE |
796618 |
18,286 |
65.8500 |
11:00:23 |
LSE |
796794 |
2,321 |
65.8500 |
11:00:23 |
LSE |
796792 |
13,990 |
65.8500 |
11:00:23 |
LSE |
796790 |
12,999 |
65.8500 |
11:00:23 |
LSE |
796788 |
48,910 |
65.8700 |
11:04:08 |
LSE |
800539 |
47,787 |
65.8700 |
11:05:35 |
LSE |
801794 |
7,926 |
65.8600 |
11:05:54 |
LSE |
802089 |
40,607 |
65.8600 |
11:05:54 |
LSE |
802091 |
93 |
65.8600 |
11:05:54 |
LSE |
802087 |
47,704 |
65.8600 |
11:10:07 |
LSE |
805492 |
24,731 |
65.8500 |
11:10:09 |
LSE |
805566 |
23,909 |
65.8500 |
11:10:09 |
LSE |
805564 |
41,320 |
65.8400 |
11:10:17 |
LSE |
805691 |
766 |
65.8300 |
11:10:19 |
LSE |
805724 |
3,979 |
65.8300 |
11:10:31 |
LSE |
805922 |
28,548 |
65.8300 |
11:10:33 |
LSE |
805944 |
13,608 |
65.8200 |
11:10:50 |
LSE |
806145 |
19,692 |
65.8300 |
11:12:10 |
LSE |
807367 |
15,910 |
65.8100 |
11:12:40 |
LSE |
807785 |
7,722 |
65.8100 |
11:12:40 |
LSE |
807783 |
21,111 |
65.8000 |
11:13:40 |
LSE |
808634 |
1,013 |
65.8000 |
11:13:40 |
LSE |
808632 |
23,435 |
65.7900 |
11:13:51 |
LSE |
808769 |
21,075 |
65.8000 |
11:16:56 |
LSE |
811478 |
12,028 |
65.7900 |
11:17:07 |
LSE |
811630 |
11,122 |
65.7900 |
11:17:07 |
LSE |
811628 |
12,133 |
65.7900 |
11:17:07 |
LSE |
811626 |
2,108 |
65.7900 |
11:17:07 |
LSE |
811624 |
23,348 |
65.7800 |
11:17:09 |
LSE |
811666 |
7,000 |
65.8300 |
11:20:49 |
LSE |
814910 |
13,253 |
65.8300 |
11:20:49 |
LSE |
814908 |
13,685 |
65.8300 |
11:20:49 |
LSE |
814905 |
17,350 |
65.8300 |
11:20:49 |
LSE |
814903 |
13,061 |
65.8200 |
11:21:07 |
LSE |
815190 |
11,165 |
65.8200 |
11:21:07 |
LSE |
815188 |
42,021 |
65.8300 |
11:25:15 |
LSE |
819149 |
42,666 |
65.8200 |
11:25:22 |
LSE |
819291 |
32,119 |
65.8100 |
11:25:35 |
LSE |
819425 |
23,489 |
65.8000 |
11:26:00 |
LSE |
819893 |
18,660 |
65.7900 |
11:26:06 |
LSE |
820029 |
18,660 |
65.7900 |
11:26:06 |
LSE |
820003 |
2,914 |
65.7900 |
11:26:06 |
LSE |
820001 |
22,779 |
65.7800 |
11:26:12 |
LSE |
820122 |
22,905 |
65.7600 |
11:28:34 |
LSE |
822181 |
11,142 |
65.7800 |
11:28:34 |
LSE |
822106 |
16,135 |
65.7800 |
11:28:34 |
LSE |
822104 |
20,476 |
65.7500 |
11:28:36 |
LSE |
822214 |
4,714 |
65.7400 |
11:29:07 |
LSE |
822584 |
20,407 |
65.7300 |
11:29:24 |
LSE |
822897 |
1,261 |
65.7300 |
11:29:24 |
LSE |
822895 |
12,612 |
65.7400 |
11:29:24 |
LSE |
822835 |
7,334 |
65.7400 |
11:29:24 |
LSE |
822833 |
7,910 |
65.7400 |
11:29:24 |
LSE |
822831 |
20,680 |
65.7100 |
11:29:35 |
LSE |
823112 |
16,185 |
65.7100 |
11:30:31 |
LSE |
823896 |
556 |
65.7100 |
11:30:31 |
LSE |
823894 |
7,000 |
65.7100 |
11:30:31 |
LSE |
823888 |
12,721 |
65.7100 |
11:30:31 |
LSE |
823890 |
14,510 |
65.7100 |
11:30:31 |
LSE |
823879 |
10,968 |
65.7200 |
11:33:13 |
LSE |
826294 |
2,727 |
65.7200 |
11:33:13 |
LSE |
826292 |
7,095 |
65.7200 |
11:33:13 |
LSE |
826290 |
19,337 |
65.7100 |
11:34:13 |
LSE |
827098 |
3,886 |
65.7000 |
11:34:15 |
LSE |
827142 |
5,561 |
65.7000 |
11:34:16 |
LSE |
827167 |
11,500 |
65.7000 |
11:34:16 |
LSE |
827165 |
1,853 |
65.6800 |
11:34:19 |
LSE |
827303 |
8,247 |
65.6800 |
11:34:40 |
LSE |
827630 |
7,827 |
65.6800 |
11:34:49 |
LSE |
827710 |
11,651 |
65.6800 |
11:35:51 |
LSE |
828428 |
1,547 |
65.6800 |
11:35:51 |
LSE |
828426 |
19,336 |
65.7000 |
11:37:54 |
LSE |
830187 |
21,311 |
65.7000 |
11:38:42 |
LSE |
830952 |
21,412 |
65.7000 |
11:38:42 |
LSE |
830950 |
21,935 |
65.7200 |
11:42:25 |
LSE |
834520 |
20,463 |
65.7100 |
11:43:13 |
LSE |
835023 |
19,338 |
65.7000 |
11:44:42 |
LSE |
836338 |
3,037 |
65.7000 |
11:44:42 |
LSE |
836336 |
11,646 |
65.6900 |
11:46:17 |
LSE |
837954 |
11,097 |
65.6900 |
11:46:17 |
LSE |
837952 |
3,366 |
65.6800 |
11:46:22 |
LSE |
837963 |
7,636 |
65.6800 |
11:46:42 |
LSE |
838434 |
12,918 |
65.6800 |
11:48:23 |
LSE |
839911 |
10,030 |
65.6800 |
11:48:23 |
LSE |
839909 |
23,311 |
65.7000 |
11:50:02 |
LSE |
841055 |
13,079 |
65.6800 |
11:51:41 |
LSE |
842281 |
7,000 |
65.6800 |
11:51:41 |
LSE |
842283 |
114 |
65.6900 |
11:51:41 |
LSE |
842255 |
5,412 |
65.6900 |
11:51:41 |
LSE |
842257 |
15,623 |
65.6900 |
11:51:41 |
LSE |
842253 |
15,382 |
65.6700 |
11:51:43 |
LSE |
842393 |
2,557 |
65.6700 |
11:51:53 |
LSE |
842619 |
6,368 |
65.6700 |
11:51:53 |
LSE |
842617 |
12,936 |
65.6700 |
11:51:53 |
LSE |
842615 |
13,046 |
65.7000 |
11:57:21 |
LSE |
847327 |
29,971 |
65.7000 |
11:57:21 |
LSE |
847325 |
6,680 |
65.6900 |
11:58:41 |
LSE |
848353 |
7,489 |
65.6900 |
11:58:41 |
LSE |
848351 |
10,843 |
65.6900 |
11:58:41 |
LSE |
848349 |
20,561 |
65.6800 |
11:59:02 |
LSE |
848570 |
21,572 |
65.6800 |
11:59:02 |
LSE |
848568 |
13,786 |
65.6700 |
11:59:08 |
LSE |
848696 |
21,494 |
65.6700 |
11:59:57 |
LSE |
849304 |
47,134 |
65.6500 |
12:02:56 |
LSE |
852361 |
43,577 |
65.6500 |
12:03:31 |
LSE |
853029 |
17,406 |
65.6400 |
12:03:41 |
LSE |
853207 |
2,468 |
65.6600 |
12:05:19 |
LSE |
854567 |
29,178 |
65.7100 |
12:10:23 |
LSE |
859559 |
20,141 |
65.7100 |
12:10:23 |
LSE |
859557 |
5,634 |
65.7100 |
12:10:23 |
LSE |
859555 |
12,784 |
65.7200 |
12:10:23 |
LSE |
859535 |
39,211 |
65.7200 |
12:10:23 |
LSE |
859533 |
12,410 |
65.7200 |
12:10:23 |
LSE |
859537 |
11,426 |
65.7200 |
12:10:23 |
LSE |
859531 |
4,665 |
65.7400 |
12:12:28 |
LSE |
861213 |
19,320 |
65.7400 |
12:12:28 |
LSE |
861211 |
16,220 |
65.7400 |
12:13:07 |
LSE |
861680 |
8,859 |
65.7400 |
12:13:07 |
LSE |
861678 |
22,257 |
65.7400 |
12:13:07 |
LSE |
861682 |
43,806 |
65.7300 |
12:14:08 |
LSE |
862411 |
46,899 |
65.7500 |
12:16:40 |
LSE |
864837 |
12,996 |
65.7400 |
12:16:48 |
LSE |
864945 |
35,672 |
65.7300 |
12:16:56 |
LSE |
865072 |
11,623 |
65.7300 |
12:16:56 |
LSE |
865070 |
37,018 |
65.7200 |
12:17:30 |
LSE |
865647 |
4,152 |
65.7200 |
12:17:30 |
LSE |
865645 |
15,420 |
65.7200 |
12:18:51 |
LSE |
866714 |
146 |
65.7200 |
12:18:51 |
LSE |
866706 |
22,156 |
65.7200 |
12:18:51 |
LSE |
866700 |
12,679 |
65.7200 |
12:18:51 |
LSE |
866704 |
3,485 |
65.7200 |
12:18:51 |
LSE |
866702 |
5,948 |
65.7200 |
12:18:51 |
LSE |
866698 |
25,662 |
65.7100 |
12:18:52 |
LSE |
866796 |
23,939 |
65.6900 |
12:18:53 |
LSE |
866798 |
40,328 |
65.7000 |
12:22:42 |
LSE |
869858 |
13,248 |
65.6800 |
12:23:19 |
LSE |
870345 |
45,118 |
65.7000 |
12:25:35 |
LSE |
872265 |
44,646 |
65.7000 |
12:25:35 |
LSE |
872255 |
27,905 |
65.6800 |
12:26:03 |
LSE |
872678 |
28,805 |
65.6900 |
12:26:03 |
LSE |
872658 |
6,410 |
65.6700 |
12:26:06 |
LSE |
872848 |
2,142 |
65.6700 |
12:26:57 |
LSE |
873572 |
16,967 |
65.6700 |
12:26:57 |
LSE |
873570 |
12,364 |
65.6700 |
12:27:41 |
LSE |
874209 |
10,494 |
65.6700 |
12:27:41 |
LSE |
874207 |
4,038 |
65.6600 |
12:27:43 |
LSE |
874243 |
18,262 |
65.6600 |
12:28:02 |
LSE |
874592 |
981 |
65.6500 |
12:28:41 |
LSE |
875165 |
22,322 |
65.6600 |
12:30:08 |
LSE |
876101 |
21,658 |
65.6400 |
12:31:01 |
LSE |
876726 |
2,960 |
65.6600 |
12:32:33 |
LSE |
877989 |
9,826 |
65.6600 |
12:32:33 |
LSE |
877987 |
23,174 |
65.6600 |
12:32:33 |
LSE |
877985 |
23,684 |
65.6500 |
12:33:01 |
LSE |
878307 |
4,124 |
65.6400 |
12:33:06 |
LSE |
878369 |
18,592 |
65.6400 |
12:33:06 |
LSE |
878367 |
18,268 |
65.6400 |
12:33:48 |
LSE |
879001 |
995 |
65.6400 |
12:33:48 |
LSE |
878999 |
15,925 |
65.6300 |
12:34:04 |
LSE |
879260 |
5,657 |
65.6300 |
12:34:04 |
LSE |
879258 |
5,217 |
65.6600 |
12:37:01 |
LSE |
881560 |
55,556 |
65.6600 |
12:37:01 |
LSE |
881558 |
55,556 |
65.6600 |
12:37:01 |
LSE |
881556 |
13,536 |
65.6600 |
12:37:01 |
LSE |
881543 |
12,248 |
65.6600 |
12:37:01 |
LSE |
881541 |
13,005 |
65.6600 |
12:37:01 |
LSE |
881539 |
23,001 |
65.7200 |
12:40:33 |
LSE |
884269 |
20,565 |
65.7000 |
12:40:36 |
LSE |
884305 |
2,593 |
65.7000 |
12:43:30 |
LSE |
886936 |
18,451 |
65.7000 |
12:43:30 |
LSE |
886938 |
22,767 |
65.7000 |
12:44:41 |
LSE |
887983 |
23,184 |
65.7000 |
12:44:41 |
LSE |
887981 |
23,507 |
65.7000 |
12:44:41 |
LSE |
887964 |
23,303 |
65.7000 |
12:44:41 |
LSE |
887953 |
20,358 |
65.6800 |
12:45:33 |
LSE |
888956 |
10,550 |
65.6900 |
12:45:33 |
LSE |
888954 |
11,869 |
65.6900 |
12:45:33 |
LSE |
888952 |
6,636 |
65.6800 |
12:46:27 |
LSE |
889880 |
15,058 |
65.6800 |
12:46:27 |
LSE |
889882 |
6,219 |
65.6700 |
12:47:42 |
LSE |
890750 |
2,053 |
65.6700 |
12:47:49 |
LSE |
890790 |
12,767 |
65.7300 |
12:50:55 |
LSE |
893625 |
10,719 |
65.7300 |
12:50:55 |
LSE |
893623 |
17,742 |
65.7100 |
12:50:57 |
LSE |
893665 |
5,460 |
65.7100 |
12:50:57 |
LSE |
893663 |
23,240 |
65.7200 |
12:50:57 |
LSE |
893659 |
20,843 |
65.7000 |
12:51:12 |
LSE |
893906 |
22,075 |
65.7100 |
12:51:41 |
LSE |
894534 |
22,391 |
65.7000 |
12:52:11 |
LSE |
894947 |
9,230 |
65.6900 |
12:52:20 |
LSE |
895055 |
2,751 |
65.6900 |
12:53:04 |
LSE |
895621 |
12,929 |
65.6900 |
12:53:09 |
LSE |
895724 |
10,137 |
65.6900 |
12:53:09 |
LSE |
895722 |
16,934 |
65.6900 |
12:54:08 |
LSE |
896702 |
6,365 |
65.7000 |
12:55:12 |
LSE |
897973 |
9,996 |
65.7000 |
12:55:12 |
LSE |
897936 |
11,924 |
65.7000 |
12:55:12 |
LSE |
897934 |
15,833 |
65.6900 |
12:55:18 |
LSE |
898201 |
6,141 |
65.6900 |
12:55:18 |
LSE |
898203 |
2,549 |
65.6900 |
12:56:42 |
LSE |
899432 |
16,475 |
65.6900 |
12:56:49 |
LSE |
899513 |
2,455 |
65.6900 |
12:56:49 |
LSE |
899511 |
21,258 |
65.7000 |
12:58:36 |
LSE |
900981 |
3,003 |
65.6900 |
12:59:14 |
LSE |
901555 |
5,142 |
65.6900 |
12:59:54 |
LSE |
902213 |
13,961 |
65.6900 |
13:00:05 |
LSE |
902383 |
10,602 |
65.6900 |
13:00:05 |
LSE |
902385 |
19,594 |
65.6800 |
13:00:29 |
LSE |
902753 |
21,717 |
65.6700 |
13:00:37 |
LSE |
902937 |
6,130 |
65.6600 |
13:00:55 |
LSE |
903238 |
19,833 |
65.6500 |
13:01:33 |
LSE |
903844 |
9,308 |
65.6600 |
13:01:33 |
LSE |
903821 |
5,583 |
65.6600 |
13:01:33 |
LSE |
903819 |
19,873 |
65.6400 |
13:01:48 |
LSE |
904676 |
18,691 |
65.6200 |
13:01:52 |
LSE |
904866 |
21,104 |
65.6400 |
13:04:34 |
LSE |
907932 |
20,515 |
65.6400 |
13:04:34 |
LSE |
907922 |
19,801 |
65.6300 |
13:04:35 |
LSE |
907996 |
14,165 |
65.6100 |
13:04:36 |
LSE |
908067 |
18,274 |
65.6200 |
13:04:36 |
LSE |
908065 |
17,388 |
65.6400 |
13:06:33 |
LSE |
909845 |
19,987 |
65.6200 |
13:06:48 |
LSE |
910010 |
13,070 |
65.6300 |
13:07:24 |
LSE |
910458 |
12,959 |
65.6200 |
13:07:36 |
LSE |
910607 |
3,122 |
65.6200 |
13:07:36 |
LSE |
910605 |
7,570 |
65.6200 |
13:07:36 |
LSE |
910603 |
15,251 |
65.6100 |
13:07:50 |
LSE |
910738 |
14,024 |
65.6000 |
13:07:58 |
LSE |
910874 |
18,126 |
65.6100 |
13:09:40 |
LSE |
912311 |
15,895 |
65.6000 |
13:09:54 |
LSE |
912541 |
3,415 |
65.5900 |
13:10:58 |
LSE |
913609 |
11,619 |
65.5900 |
13:10:58 |
LSE |
913607 |
17,941 |
65.6300 |
13:12:30 |
LSE |
914964 |
19,816 |
65.6300 |
13:12:30 |
LSE |
914962 |
14,950 |
65.6200 |
13:12:37 |
LSE |
915116 |
4,095 |
65.6200 |
13:12:37 |
LSE |
915114 |
14,702 |
65.6200 |
13:14:40 |
LSE |
916825 |
4,499 |
65.6100 |
13:14:44 |
LSE |
916915 |
14,240 |
65.6100 |
13:14:49 |
LSE |
916963 |
19,779 |
65.6000 |
13:15:21 |
LSE |
917461 |
4,440 |
65.5900 |
13:15:40 |
LSE |
917741 |
12,350 |
65.5900 |
13:15:40 |
LSE |
917739 |
555 |
65.5900 |
13:15:44 |
LSE |
917791 |
12,982 |
65.5900 |
13:15:53 |
LSE |
917903 |
12,248 |
65.5900 |
13:15:53 |
LSE |
917901 |
15,059 |
65.5800 |
13:16:08 |
LSE |
918131 |
20,910 |
65.6200 |
13:21:40 |
LSE |
923395 |
23,025 |
65.6100 |
13:21:57 |
LSE |
923607 |
20,763 |
65.6000 |
13:22:07 |
LSE |
923718 |
22,375 |
65.5900 |
13:22:13 |
LSE |
923858 |
15,497 |
65.5800 |
13:22:29 |
LSE |
924259 |
6,503 |
65.5800 |
13:22:29 |
LSE |
924257 |
15,129 |
65.5800 |
13:24:40 |
LSE |
926310 |
3,637 |
65.5800 |
13:24:40 |
LSE |
926308 |
4,681 |
65.6100 |
13:26:46 |
LSE |
928303 |
18,200 |
65.6100 |
13:26:46 |
LSE |
928301 |
21,407 |
65.6000 |
13:26:48 |
LSE |
928379 |
7,441 |
65.5900 |
13:27:01 |
LSE |
928560 |
6,505 |
65.5900 |
13:27:41 |
LSE |
929115 |
13,635 |
65.5900 |
13:27:41 |
LSE |
929113 |
13,550 |
65.5900 |
13:28:43 |
LSE |
930061 |
2,879 |
65.5900 |
13:28:43 |
LSE |
930059 |
4,559 |
65.5900 |
13:28:43 |
LSE |
930057 |
17,412 |
65.6000 |
13:29:51 |
LSE |
931404 |
18,864 |
65.5500 |
13:29:55 |
LSE |
931543 |
4,871 |
65.6000 |
13:32:38 |
LSE |
934646 |
20,331 |
65.6000 |
13:32:41 |
LSE |
934663 |
14,706 |
65.6000 |
13:32:41 |
LSE |
934665 |
13,028 |
65.6000 |
13:33:28 |
LSE |
935579 |
17,299 |
65.6000 |
13:33:28 |
LSE |
935577 |
13,006 |
65.5900 |
13:33:33 |
LSE |
935640 |
11,136 |
65.5900 |
13:33:38 |
LSE |
935691 |
1,591 |
65.5900 |
13:33:38 |
LSE |
935689 |
9,600 |
65.6000 |
13:35:04 |
LSE |
937010 |
13,308 |
65.6000 |
13:35:04 |
LSE |
937008 |
37,995 |
65.6200 |
13:37:18 |
LSE |
939602 |
25,863 |
65.6000 |
13:37:35 |
LSE |
939953 |
23,579 |
65.5800 |
13:37:40 |
LSE |
940067 |
23,070 |
65.5800 |
13:38:29 |
LSE |
941018 |
4,424 |
65.5900 |
13:41:37 |
LSE |
944184 |
7,491 |
65.5900 |
13:41:37 |
LSE |
944176 |
18,200 |
65.5900 |
13:41:37 |
LSE |
944172 |
1,207 |
65.5900 |
13:41:37 |
LSE |
944174 |
9,947 |
65.5900 |
13:41:37 |
LSE |
944182 |
16 |
65.5900 |
13:41:37 |
LSE |
944178 |
1,727 |
65.5900 |
13:41:37 |
LSE |
944180 |
3,323 |
65.5900 |
13:41:37 |
LSE |
944170 |
11,001 |
65.5700 |
13:41:43 |
LSE |
944339 |
25,882 |
65.5700 |
13:41:43 |
LSE |
944341 |
669 |
65.5600 |
13:41:45 |
LSE |
944400 |
6,284 |
65.5600 |
13:41:45 |
LSE |
944398 |
19,254 |
65.5600 |
13:41:45 |
LSE |
944387 |
12,214 |
65.5600 |
13:41:57 |
LSE |
944600 |
9,532 |
65.5600 |
13:41:57 |
LSE |
944598 |
6,892 |
65.5600 |
13:41:57 |
LSE |
944596 |
16,068 |
65.6400 |
13:47:02 |
LSE |
950491 |
12,686 |
65.6400 |
13:47:02 |
LSE |
950493 |
16,831 |
65.6400 |
13:47:02 |
LSE |
950489 |
25,670 |
65.6300 |
13:47:21 |
LSE |
950819 |
17,581 |
65.6300 |
13:47:21 |
LSE |
950817 |
15,484 |
65.6200 |
13:47:26 |
LSE |
950967 |
2,000 |
65.6200 |
13:47:29 |
LSE |
951061 |
11,931 |
65.6200 |
13:47:32 |
LSE |
951170 |
12,340 |
65.6200 |
13:47:32 |
LSE |
951168 |
1,697 |
65.6200 |
13:47:32 |
LSE |
951166 |
7,338 |
65.6200 |
13:47:32 |
LSE |
951159 |
8,221 |
65.6200 |
13:49:31 |
LSE |
953500 |
14,266 |
65.6200 |
13:49:31 |
LSE |
953485 |
13,058 |
65.6200 |
13:49:31 |
LSE |
953487 |
11,225 |
65.6200 |
13:49:31 |
LSE |
953489 |
26,161 |
65.6700 |
13:52:31 |
LSE |
957560 |
18,303 |
65.6700 |
13:52:31 |
LSE |
957558 |
40,697 |
65.6600 |
13:53:20 |
LSE |
959053 |
12,450 |
65.6500 |
13:53:23 |
LSE |
959159 |
21,517 |
65.6700 |
13:55:34 |
LSE |
962130 |
21,095 |
65.6700 |
13:55:34 |
LSE |
962128 |
49,761 |
65.7100 |
13:59:41 |
LSE |
967239 |
232 |
65.7200 |
13:59:41 |
LSE |
967081 |
16,750 |
65.7200 |
13:59:41 |
LSE |
967056 |
49,228 |
65.7200 |
13:59:41 |
LSE |
967058 |
42,628 |
65.7000 |
13:59:47 |
LSE |
967518 |
37,908 |
65.6900 |
13:59:49 |
LSE |
967552 |
27,838 |
65.6800 |
13:59:51 |
LSE |
967588 |
9,675 |
65.6700 |
13:59:57 |
LSE |
967737 |
5,438 |
65.6700 |
14:00:02 |
LSE |
967935 |
1,214 |
65.6700 |
14:00:04 |
LSE |
967965 |
6,160 |
65.6700 |
14:00:04 |
LSE |
967963 |
11,767 |
65.6700 |
14:00:06 |
LSE |
968009 |
11,605 |
65.6700 |
14:00:06 |
LSE |
968011 |
1,680 |
65.6600 |
14:00:52 |
LSE |
969551 |
19,746 |
65.6600 |
14:00:52 |
LSE |
969549 |
20,740 |
65.6400 |
14:00:58 |
LSE |
969666 |
20,299 |
65.6300 |
14:01:20 |
LSE |
970254 |
21,382 |
65.6400 |
14:03:11 |
LSE |
972824 |
20,365 |
65.6500 |
14:03:11 |
LSE |
972819 |
2,350 |
65.6500 |
14:03:11 |
LSE |
972817 |
10,299 |
65.6300 |
14:03:25 |
LSE |
973052 |
3,747 |
65.6300 |
14:03:25 |
LSE |
973047 |
2,915 |
65.6300 |
14:03:43 |
LSE |
973372 |
6,599 |
65.6300 |
14:03:43 |
LSE |
973370 |
4,185 |
65.6300 |
14:03:43 |
LSE |
973368 |
300 |
65.6300 |
14:03:43 |
LSE |
973366 |
8,799 |
65.6300 |
14:03:43 |
LSE |
973364 |
881 |
65.6200 |
14:03:59 |
LSE |
973584 |
14,717 |
65.6200 |
14:03:59 |
LSE |
973582 |
2,343 |
65.6200 |
14:03:59 |
LSE |
973580 |
3,224 |
65.6200 |
14:03:59 |
LSE |
973578 |
6,980 |
65.6100 |
14:04:30 |
LSE |
974210 |
1,780 |
65.6100 |
14:04:30 |
LSE |
974208 |
12,792 |
65.6100 |
14:05:11 |
LSE |
974929 |
11,276 |
65.6100 |
14:05:11 |
LSE |
974927 |
8,163 |
65.6000 |
14:05:16 |
LSE |
975163 |
7,403 |
65.6000 |
14:05:28 |
LSE |
975480 |
12,926 |
65.6000 |
14:06:33 |
LSE |
976882 |
5,615 |
65.6000 |
14:06:33 |
LSE |
976880 |
5,715 |
65.5900 |
14:06:35 |
LSE |
976894 |
3,559 |
65.5900 |
14:06:55 |
LSE |
977179 |
2,485 |
65.5900 |
14:06:58 |
LSE |
977225 |
9,317 |
65.5900 |
14:07:33 |
LSE |
977902 |
4,629 |
65.5900 |
14:07:33 |
LSE |
977900 |
7,405 |
65.5900 |
14:07:58 |
LSE |
978369 |
21,983 |
65.6200 |
14:09:14 |
LSE |
980247 |
15,138 |
65.6200 |
14:09:14 |
LSE |
980241 |
96 |
65.6200 |
14:09:14 |
LSE |
980245 |
7,000 |
65.6200 |
14:09:14 |
LSE |
980243 |
2,668 |
65.6200 |
14:09:14 |
LSE |
980230 |
7,000 |
65.6200 |
14:09:14 |
LSE |
980228 |
13,685 |
65.6200 |
14:09:14 |
LSE |
980226 |
20,169 |
65.6200 |
14:09:14 |
LSE |
980224 |
17,161 |
65.6100 |
14:09:48 |
LSE |
980971 |
4,339 |
65.6100 |
14:09:48 |
LSE |
980969 |
6,845 |
65.6100 |
14:11:30 |
LSE |
983264 |
15,097 |
65.6100 |
14:11:30 |
LSE |
983262 |
12,255 |
65.6100 |
14:12:44 |
LSE |
984672 |
12,186 |
65.6100 |
14:12:44 |
LSE |
984670 |
3,051 |
65.6000 |
14:13:24 |
LSE |
985479 |
3,452 |
65.6000 |
14:13:24 |
LSE |
985475 |
15,420 |
65.6000 |
14:13:24 |
LSE |
985477 |
1,202 |
65.5900 |
14:14:12 |
LSE |
986463 |
9,099 |
65.5900 |
14:14:12 |
LSE |
986461 |
11,064 |
65.5900 |
14:14:12 |
LSE |
986459 |
874 |
65.6100 |
14:17:11 |
LSE |
990171 |
15,094 |
65.6100 |
14:17:11 |
LSE |
990169 |
368 |
65.6100 |
14:17:11 |
LSE |
990165 |
3,477 |
65.6100 |
14:17:11 |
LSE |
990163 |
11,472 |
65.6100 |
14:17:11 |
LSE |
990161 |
11,740 |
65.6100 |
14:17:11 |
LSE |
990167 |
34,005 |
65.6200 |
14:18:20 |
LSE |
991492 |
47,446 |
65.6700 |
14:21:22 |
LSE |
995421 |
44,675 |
65.6700 |
14:22:51 |
LSE |
997526 |
40,635 |
65.6600 |
14:23:01 |
LSE |
997784 |
24,559 |
65.7000 |
14:25:09 |
LSE |
1000692 |
18,499 |
65.7000 |
14:25:09 |
LSE |
1000690 |
4,589 |
65.6900 |
14:25:19 |
LSE |
1000902 |
9,297 |
65.6900 |
14:25:19 |
LSE |
1000906 |
26,000 |
65.6900 |
14:25:19 |
LSE |
1000904 |
561 |
65.6800 |
14:25:39 |
LSE |
1001510 |
24,806 |
65.6800 |
14:25:39 |
LSE |
1001508 |
25,130 |
65.6700 |
14:25:50 |
LSE |
1001727 |
11,093 |
65.6700 |
14:27:55 |
LSE |
1004905 |
24,453 |
65.6700 |
14:27:55 |
LSE |
1004903 |
40,159 |
65.6800 |
14:29:29 |
LSE |
1007149 |
3,694 |
65.6900 |
14:30:37 |
LSE |
1011634 |
26,004 |
65.6900 |
14:30:37 |
LSE |
1011632 |
500 |
65.6900 |
14:30:37 |
LSE |
1011630 |
580 |
65.6900 |
14:30:37 |
LSE |
1011628 |
15,607 |
65.7000 |
14:30:37 |
LSE |
1011626 |
16,431 |
65.7600 |
14:31:53 |
LSE |
1015545 |
17,739 |
65.7600 |
14:31:53 |
LSE |
1015547 |
11,837 |
65.7800 |
14:32:34 |
LSE |
1017308 |
13,980 |
65.7800 |
14:32:34 |
LSE |
1017306 |
10,817 |
65.7800 |
14:32:34 |
LSE |
1017304 |
16,418 |
65.7800 |
14:32:34 |
LSE |
1017302 |
27,989 |
65.7700 |
14:32:36 |
LSE |
1017428 |
10,200 |
65.7700 |
14:32:36 |
LSE |
1017422 |
22,700 |
65.7700 |
14:32:36 |
LSE |
1017426 |
7,000 |
65.7700 |
14:32:36 |
LSE |
1017424 |
44,101 |
65.7700 |
14:32:36 |
LSE |
1017420 |
3,627 |
65.7700 |
14:32:36 |
LSE |
1017418 |
5,854 |
65.7700 |
14:33:07 |
LSE |
1019550 |
5,567 |
65.7700 |
14:33:07 |
LSE |
1019548 |
4,335 |
65.7700 |
14:33:07 |
LSE |
1019546 |
8,571 |
65.7700 |
14:33:07 |
LSE |
1019544 |
2,074 |
65.7600 |
14:33:10 |
LSE |
1019609 |
6,001 |
65.7600 |
14:33:10 |
LSE |
1019607 |
14,105 |
65.7600 |
14:33:10 |
LSE |
1019605 |
29,770 |
65.7700 |
14:34:12 |
LSE |
1022630 |
2,774 |
65.7600 |
14:34:25 |
LSE |
1023070 |
14,433 |
65.7600 |
14:34:25 |
LSE |
1023068 |
2,774 |
65.7600 |
14:34:25 |
LSE |
1023066 |
1,697 |
65.7600 |
14:34:25 |
LSE |
1023064 |
11,285 |
65.7600 |
14:34:25 |
LSE |
1023060 |
9,962 |
65.7600 |
14:34:25 |
LSE |
1023062 |
387 |
65.7500 |
14:34:32 |
LSE |
1023314 |
7,387 |
65.7500 |
14:35:19 |
LSE |
1025224 |
11,893 |
65.9400 |
14:40:18 |
LSE |
1035888 |
7,500 |
65.9400 |
14:40:18 |
LSE |
1035886 |
15,737 |
65.9400 |
14:40:18 |
LSE |
1035884 |
20,180 |
65.9700 |
14:40:52 |
LSE |
1037173 |
12,476 |
65.9900 |
14:41:30 |
LSE |
1038948 |
9,800 |
65.9900 |
14:41:30 |
LSE |
1038945 |
16,676 |
65.9900 |
14:41:30 |
LSE |
1038943 |
10,990 |
65.9800 |
14:41:45 |
LSE |
1039571 |
73,293 |
65.9800 |
14:41:45 |
LSE |
1039569 |
22,835 |
65.9900 |
14:42:34 |
LSE |
1041471 |
11,055 |
65.9900 |
14:42:34 |
LSE |
1041469 |
38,885 |
65.9900 |
14:42:34 |
LSE |
1041467 |
52,779 |
65.9700 |
14:42:49 |
LSE |
1041906 |
2,000 |
65.9400 |
14:42:53 |
LSE |
1042091 |
13,224 |
65.9500 |
14:42:53 |
LSE |
1042074 |
32,933 |
65.9500 |
14:42:53 |
LSE |
1042072 |
37,043 |
65.9400 |
14:42:59 |
LSE |
1042357 |
17,690 |
65.9300 |
14:43:07 |
LSE |
1042630 |
184 |
65.9300 |
14:43:07 |
LSE |
1042628 |
7,712 |
65.9300 |
14:43:07 |
LSE |
1042626 |
4,457 |
65.9300 |
14:43:07 |
LSE |
1042624 |
22,292 |
65.9200 |
14:43:39 |
LSE |
1043655 |
2,073 |
65.9200 |
14:44:41 |
LSE |
1045508 |
723 |
65.9600 |
14:45:40 |
LSE |
1047733 |
9,099 |
65.9600 |
14:45:40 |
LSE |
1047731 |
29,609 |
65.9600 |
14:45:40 |
LSE |
1047729 |
2,100 |
65.9600 |
14:45:40 |
LSE |
1047727 |
39,045 |
65.9400 |
14:45:46 |
LSE |
1047880 |
31,324 |
65.9300 |
14:45:48 |
LSE |
1047994 |
19,424 |
65.9900 |
14:48:23 |
LSE |
1053916 |
2,537 |
65.9800 |
14:48:41 |
LSE |
1054545 |
347 |
65.9800 |
14:48:41 |
LSE |
1054547 |
3,323 |
65.9800 |
14:48:41 |
LSE |
1054549 |
22,044 |
65.9800 |
14:48:41 |
LSE |
1054551 |
16,074 |
65.9800 |
14:48:41 |
LSE |
1054553 |
40,775 |
65.9800 |
14:49:26 |
LSE |
1056344 |
37,595 |
65.9800 |
14:49:50 |
LSE |
1057072 |
9,761 |
65.9700 |
14:50:06 |
LSE |
1057961 |
9,761 |
65.9700 |
14:50:06 |
LSE |
1057959 |
26,504 |
65.9700 |
14:50:06 |
LSE |
1057957 |
3,895 |
65.9700 |
14:50:32 |
LSE |
1059099 |
20,066 |
65.9700 |
14:50:32 |
LSE |
1059101 |
8,055 |
65.9700 |
14:50:32 |
LSE |
1059097 |
11,778 |
65.9700 |
14:50:32 |
LSE |
1059095 |
352 |
65.9700 |
14:51:55 |
LSE |
1062336 |
15,128 |
66.0100 |
14:54:45 |
LSE |
1068964 |
11,557 |
66.0100 |
14:54:45 |
LSE |
1068940 |
5,758 |
66.0100 |
14:54:45 |
LSE |
1068938 |
2,000 |
66.0100 |
14:54:45 |
LSE |
1068936 |
36,169 |
66.0100 |
14:54:45 |
LSE |
1068934 |
2,996 |
66.0100 |
14:54:45 |
LSE |
1068932 |
9,735 |
66.0100 |
14:54:46 |
LSE |
1069021 |
2,014 |
66.0100 |
14:54:46 |
LSE |
1069019 |
4,821 |
66.0100 |
14:54:46 |
LSE |
1069017 |
32,005 |
66.0100 |
14:54:46 |
LSE |
1068992 |
15,747 |
66.0100 |
14:55:02 |
LSE |
1069719 |
6,527 |
66.0100 |
14:55:02 |
LSE |
1069717 |
3,179 |
66.0100 |
14:55:02 |
LSE |
1069715 |
13,823 |
66.0100 |
14:55:02 |
LSE |
1069713 |
1,578 |
66.0100 |
14:55:02 |
LSE |
1069711 |
3,230 |
66.0100 |
14:55:02 |
LSE |
1069709 |
37,714 |
66.0000 |
14:55:03 |
LSE |
1069799 |
22,784 |
65.9900 |
14:55:04 |
LSE |
1069843 |
597 |
65.9900 |
14:55:04 |
LSE |
1069841 |
13,052 |
65.9800 |
14:55:10 |
LSE |
1070057 |
91 |
65.9800 |
14:55:10 |
LSE |
1070055 |
11,950 |
65.9800 |
14:55:10 |
LSE |
1070053 |
455 |
65.9700 |
14:55:19 |
LSE |
1070395 |
11,731 |
65.9700 |
14:55:22 |
LSE |
1070489 |
11,586 |
65.9700 |
14:55:22 |
LSE |
1070487 |
19,041 |
65.9600 |
14:55:45 |
LSE |
1071324 |
19,697 |
65.9400 |
14:55:46 |
LSE |
1071365 |
22,529 |
65.9500 |
14:55:46 |
LSE |
1071361 |
11,005 |
65.9300 |
14:56:20 |
LSE |
1072618 |
8,069 |
65.9300 |
14:56:20 |
LSE |
1072616 |
12,430 |
65.9300 |
14:56:50 |
LSE |
1073717 |
6,282 |
65.9300 |
14:56:50 |
LSE |
1073715 |
6,361 |
65.9300 |
14:56:50 |
LSE |
1073713 |
31,552 |
65.9700 |
14:59:39 |
LSE |
1081017 |
8,911 |
65.9700 |
14:59:39 |
LSE |
1081015 |
10,964 |
65.9700 |
15:00:00 |
LSE |
1082314 |
21,528 |
65.9700 |
15:00:00 |
LSE |
1082312 |
15,232 |
65.9700 |
15:00:00 |
LSE |
1082310 |
6,446 |
65.9700 |
15:00:52 |
LSE |
1084315 |
12,948 |
65.9700 |
15:01:09 |
LSE |
1085145 |
16,248 |
65.9700 |
15:01:09 |
LSE |
1085143 |
10,927 |
65.9700 |
15:01:09 |
LSE |
1085141 |
16,016 |
65.9700 |
15:01:12 |
LSE |
1085334 |
21,014 |
65.9700 |
15:01:12 |
LSE |
1085332 |
25,624 |
65.9600 |
15:01:46 |
LSE |
1086568 |
7,338 |
65.9500 |
15:02:32 |
LSE |
1088398 |
26,321 |
65.9700 |
15:03:35 |
LSE |
1090808 |
12,682 |
65.9700 |
15:03:35 |
LSE |
1090810 |
7,338 |
65.9700 |
15:03:35 |
LSE |
1090806 |
27,475 |
65.9700 |
15:04:21 |
LSE |
1092658 |
15,787 |
65.9700 |
15:04:21 |
LSE |
1092656 |
16,678 |
65.9500 |
15:04:25 |
LSE |
1092987 |
8,947 |
65.9500 |
15:04:25 |
LSE |
1092985 |
12,228 |
65.9500 |
15:04:25 |
LSE |
1092983 |
25,284 |
65.9400 |
15:04:26 |
LSE |
1093002 |
20,330 |
65.9700 |
15:06:20 |
LSE |
1097513 |
1,111 |
65.9700 |
15:06:27 |
LSE |
1097869 |
2,302 |
65.9700 |
15:06:27 |
LSE |
1097865 |
14,299 |
65.9700 |
15:06:27 |
LSE |
1097867 |
22,288 |
65.9700 |
15:06:27 |
LSE |
1097871 |
482 |
65.9700 |
15:06:27 |
LSE |
1097873 |
1,142 |
65.9700 |
15:06:27 |
LSE |
1097875 |
19,949 |
66.0000 |
15:08:46 |
LSE |
1103185 |
11,770 |
66.0000 |
15:08:46 |
LSE |
1103183 |
3,245 |
66.0000 |
15:08:46 |
LSE |
1103181 |
1,643 |
66.0000 |
15:08:46 |
LSE |
1103179 |
9,716 |
66.0000 |
15:08:46 |
LSE |
1103177 |
53,507 |
65.9900 |
15:08:51 |
LSE |
1103325 |
42,743 |
65.9800 |
15:09:10 |
LSE |
1103941 |
7,200 |
65.9700 |
15:09:18 |
LSE |
1104174 |
2,152 |
65.9700 |
15:09:18 |
LSE |
1104172 |
8,400 |
65.9700 |
15:09:18 |
LSE |
1104170 |
9,600 |
65.9700 |
15:09:18 |
LSE |
1104168 |
9,807 |
65.9700 |
15:09:43 |
LSE |
1105124 |
1,738 |
65.9700 |
15:09:44 |
LSE |
1105161 |
823 |
65.9700 |
15:09:44 |
LSE |
1105159 |
27 |
65.9700 |
15:09:51 |
LSE |
1105463 |
5,511 |
65.9700 |
15:09:58 |
LSE |
1105790 |
4,771 |
65.9700 |
15:10:11 |
LSE |
1106306 |
10,675 |
65.9700 |
15:10:11 |
LSE |
1106304 |
2,174 |
65.9700 |
15:10:11 |
LSE |
1106302 |
4,345 |
65.9700 |
15:10:11 |
LSE |
1106300 |
12,849 |
65.9700 |
15:10:11 |
LSE |
1106298 |
1,473 |
65.9700 |
15:10:11 |
LSE |
1106296 |
4,964 |
65.9700 |
15:10:11 |
LSE |
1106294 |
1,119 |
65.9600 |
15:10:19 |
LSE |
1106647 |
6,462 |
65.9600 |
15:10:19 |
LSE |
1106644 |
14,831 |
65.9600 |
15:10:19 |
LSE |
1106525 |
7,000 |
65.9600 |
15:10:19 |
LSE |
1106527 |
28,784 |
65.9600 |
15:10:19 |
LSE |
1106523 |
1,600 |
65.9800 |
15:11:50 |
LSE |
1110668 |
21,908 |
65.9900 |
15:13:27 |
LSE |
1114155 |
14,300 |
65.9900 |
15:13:27 |
LSE |
1114153 |
549 |
65.9900 |
15:13:27 |
LSE |
1114151 |
5,170 |
65.9900 |
15:14:29 |
LSE |
1116544 |
55,665 |
66.0100 |
15:15:28 |
LSE |
1119630 |
51,681 |
65.9900 |
15:15:37 |
LSE |
1119911 |
11,953 |
66.0000 |
15:17:36 |
LSE |
1124866 |
18,212 |
66.0000 |
15:17:36 |
LSE |
1124864 |
31,644 |
66.0000 |
15:17:36 |
LSE |
1124862 |
6,001 |
65.9900 |
15:17:42 |
LSE |
1125150 |
6,588 |
65.9900 |
15:17:42 |
LSE |
1125148 |
7,000 |
65.9900 |
15:17:42 |
LSE |
1125146 |
49,284 |
65.9900 |
15:17:42 |
LSE |
1125144 |
32,048 |
65.9800 |
15:17:50 |
LSE |
1125534 |
24,334 |
65.9700 |
15:18:08 |
LSE |
1126360 |
15,406 |
65.9900 |
15:18:43 |
LSE |
1128159 |
23,141 |
65.9800 |
15:19:32 |
LSE |
1130292 |
6,103 |
65.9700 |
15:19:42 |
LSE |
1130617 |
2,741 |
65.9700 |
15:19:42 |
LSE |
1130615 |
5,909 |
65.9700 |
15:19:42 |
LSE |
1130613 |
14,548 |
65.9700 |
15:19:42 |
LSE |
1130611 |
12,560 |
65.9600 |
15:20:31 |
LSE |
1132414 |
22,226 |
65.9600 |
15:20:31 |
LSE |
1132412 |
12,257 |
65.9700 |
15:20:44 |
LSE |
1133018 |
11,428 |
65.9700 |
15:20:44 |
LSE |
1133020 |
13,088 |
65.9600 |
15:21:08 |
LSE |
1134192 |
9,529 |
65.9600 |
15:21:08 |
LSE |
1134190 |
20,895 |
65.9400 |
15:21:29 |
LSE |
1135215 |
21,767 |
65.9500 |
15:21:29 |
LSE |
1135212 |
12,736 |
66.0200 |
15:26:41 |
LSE |
1148189 |
5,619 |
66.0100 |
15:26:44 |
LSE |
1148315 |
28,864 |
66.0100 |
15:26:44 |
LSE |
1148311 |
22,199 |
66.0100 |
15:26:44 |
LSE |
1148313 |
5,916 |
66.0100 |
15:26:44 |
LSE |
1148319 |
7,957 |
66.0100 |
15:26:44 |
LSE |
1148317 |
10,917 |
66.0100 |
15:26:44 |
LSE |
1148321 |
1,771 |
66.0100 |
15:26:44 |
LSE |
1148309 |
10,477 |
66.0100 |
15:28:09 |
LSE |
1151333 |
11,475 |
66.0100 |
15:28:19 |
LSE |
1151721 |
14,343 |
66.0100 |
15:28:19 |
LSE |
1151719 |
49,264 |
66.0100 |
15:28:19 |
LSE |
1151717 |
16,388 |
66.0000 |
15:28:20 |
LSE |
1151853 |
20,437 |
66.0000 |
15:28:20 |
LSE |
1151851 |
11,113 |
66.0000 |
15:28:20 |
LSE |
1151849 |
45,320 |
66.0100 |
15:30:23 |
LSE |
1156968 |
3,190 |
66.0100 |
15:30:23 |
LSE |
1156970 |
9,358 |
66.0100 |
15:30:23 |
LSE |
1156972 |
4,148 |
66.0100 |
15:30:23 |
LSE |
1156974 |
44,488 |
66.0000 |
15:30:46 |
LSE |
1158114 |
11,916 |
66.0000 |
15:31:12 |
LSE |
1159337 |
7,000 |
66.0000 |
15:31:12 |
LSE |
1159326 |
14,642 |
66.0000 |
15:31:12 |
LSE |
1159324 |
5,408 |
66.0000 |
15:31:50 |
LSE |
1160635 |
35,493 |
66.0200 |
15:33:42 |
LSE |
1165132 |
13,864 |
66.0200 |
15:33:42 |
LSE |
1165134 |
16,740 |
66.0200 |
15:33:42 |
LSE |
1165130 |
31,745 |
66.0100 |
15:34:53 |
LSE |
1167687 |
9,232 |
66.0100 |
15:35:00 |
LSE |
1167992 |
2,676 |
66.0100 |
15:35:00 |
LSE |
1167990 |
11,743 |
66.0100 |
15:35:00 |
LSE |
1167988 |
11,907 |
66.0200 |
15:36:14 |
LSE |
1171770 |
11,743 |
66.0200 |
15:36:14 |
LSE |
1171768 |
7,403 |
66.0200 |
15:36:14 |
LSE |
1171766 |
19,362 |
66.0400 |
15:36:57 |
LSE |
1173118 |
17,556 |
66.0400 |
15:36:57 |
LSE |
1173120 |
8,555 |
66.0400 |
15:36:57 |
LSE |
1173122 |
10,516 |
66.0400 |
15:36:57 |
LSE |
1173124 |
15,156 |
66.0400 |
15:36:57 |
LSE |
1173116 |
2,560 |
66.0400 |
15:37:56 |
LSE |
1175233 |
26,121 |
66.0400 |
15:38:27 |
LSE |
1176721 |
44,850 |
66.0400 |
15:38:27 |
LSE |
1176719 |
16,017 |
66.0200 |
15:39:05 |
LSE |
1178360 |
23,631 |
66.0200 |
15:39:05 |
LSE |
1178358 |
13,232 |
66.0200 |
15:39:05 |
LSE |
1178356 |
40,058 |
66.0400 |
15:40:26 |
LSE |
1182577 |
23,350 |
66.0400 |
15:40:26 |
LSE |
1182579 |
11,027 |
66.0400 |
15:40:26 |
LSE |
1182581 |
5,894 |
66.0500 |
15:42:20 |
LSE |
1187209 |
11,736 |
66.0500 |
15:42:20 |
LSE |
1187205 |
5,062 |
66.0500 |
15:42:20 |
LSE |
1187203 |
7,563 |
66.0500 |
15:42:20 |
LSE |
1187201 |
149 |
66.0500 |
15:42:22 |
LSE |
1187274 |
5,005 |
66.0700 |
15:42:41 |
LSE |
1188185 |
8,367 |
66.0700 |
15:42:41 |
LSE |
1188183 |
10,133 |
66.0700 |
15:43:00 |
LSE |
1188670 |
580 |
66.0700 |
15:43:00 |
LSE |
1188666 |
5,760 |
66.0700 |
15:43:00 |
LSE |
1188668 |
7,045 |
66.0700 |
15:43:00 |
LSE |
1188672 |
7,000 |
66.0700 |
15:43:00 |
LSE |
1188674 |
21,060 |
66.0600 |
15:43:13 |
LSE |
1189201 |
22,970 |
66.0600 |
15:43:13 |
LSE |
1189199 |
2,600 |
66.0600 |
15:43:13 |
LSE |
1189197 |
12,117 |
66.0600 |
15:43:13 |
LSE |
1189195 |
2,036 |
66.0600 |
15:43:13 |
LSE |
1189193 |
11,212 |
66.0600 |
15:43:13 |
LSE |
1189203 |
11,730 |
66.0500 |
15:43:35 |
LSE |
1189944 |
2,000 |
66.0500 |
15:43:35 |
LSE |
1189940 |
27,612 |
66.0500 |
15:43:35 |
LSE |
1189942 |
13,698 |
66.0500 |
15:43:37 |
LSE |
1190012 |
8,791 |
66.0500 |
15:43:37 |
LSE |
1190010 |
12,603 |
66.0500 |
15:43:37 |
LSE |
1190008 |
1,284 |
66.0400 |
15:44:28 |
LSE |
1191735 |
34,334 |
66.0600 |
15:45:34 |
LSE |
1195098 |
38,460 |
66.0600 |
15:46:07 |
LSE |
1196618 |
19,506 |
66.0600 |
15:46:07 |
LSE |
1196616 |
4,155 |
66.0600 |
15:46:14 |
LSE |
1196846 |
924 |
66.0600 |
15:46:14 |
LSE |
1196844 |
400 |
66.0600 |
15:46:48 |
LSE |
1198269 |
12,782 |
66.0600 |
15:47:00 |
LSE |
1198742 |
46,219 |
66.0600 |
15:47:00 |
LSE |
1198740 |
24,221 |
66.0600 |
15:47:25 |
LSE |
1199799 |
4,504 |
66.0600 |
15:47:25 |
LSE |
1199797 |
16,986 |
66.0600 |
15:47:25 |
LSE |
1199795 |
12,155 |
66.0500 |
15:47:30 |
LSE |
1200940 |
25,621 |
66.0500 |
15:47:30 |
LSE |
1200938 |
2,776 |
66.0400 |
15:47:36 |
LSE |
1201198 |
6,171 |
66.0400 |
15:47:39 |
LSE |
1201271 |
19,144 |
66.0400 |
15:47:41 |
LSE |
1201343 |
10,648 |
66.0300 |
15:47:53 |
LSE |
1201741 |
424 |
66.0300 |
15:48:19 |
LSE |
1202820 |
3,881 |
66.0300 |
15:48:32 |
LSE |
1203332 |
4,095 |
66.0300 |
15:48:32 |
LSE |
1203330 |
7,456 |
66.0300 |
15:48:32 |
LSE |
1203306 |
11,329 |
66.0400 |
15:49:57 |
LSE |
1207187 |
30,314 |
66.0400 |
15:49:57 |
LSE |
1207185 |
21,740 |
66.0400 |
15:51:21 |
LSE |
1210407 |
19,402 |
66.0400 |
15:51:21 |
LSE |
1210409 |
400 |
66.0300 |
15:51:53 |
LSE |
1212108 |
2,000 |
66.0300 |
15:51:54 |
LSE |
1212133 |
21,952 |
66.0300 |
15:51:57 |
LSE |
1212229 |
5,200 |
66.0300 |
15:52:00 |
LSE |
1212343 |
4,800 |
66.0300 |
15:52:02 |
LSE |
1212407 |
3,200 |
66.0300 |
15:52:05 |
LSE |
1212529 |
20,031 |
66.0300 |
15:52:07 |
LSE |
1212676 |
11,897 |
66.0300 |
15:52:07 |
LSE |
1212674 |
4,744 |
66.0300 |
15:52:07 |
LSE |
1212663 |
12,681 |
66.0300 |
15:52:07 |
LSE |
1212655 |
2,051 |
66.0300 |
15:52:07 |
LSE |
1212653 |
5,337 |
66.0300 |
15:52:07 |
LSE |
1212647 |
10,517 |
66.0300 |
15:52:07 |
LSE |
1212649 |
12,944 |
66.0300 |
15:52:07 |
LSE |
1212651 |
2,800 |
66.0300 |
15:52:07 |
LSE |
1212635 |
3,317 |
66.0200 |
15:52:12 |
LSE |
1213035 |
24,688 |
66.0200 |
15:52:12 |
LSE |
1213033 |
1,248 |
66.0100 |
15:52:15 |
LSE |
1213172 |
7,494 |
66.0100 |
15:52:34 |
LSE |
1214203 |
12,445 |
66.0100 |
15:52:41 |
LSE |
1214451 |
13,539 |
66.0100 |
15:52:41 |
LSE |
1214449 |
18,743 |
66.0100 |
15:53:11 |
LSE |
1215677 |
715 |
66.0000 |
15:54:27 |
LSE |
1218561 |
14,346 |
66.0000 |
15:54:28 |
LSE |
1218632 |
1,930 |
66.0000 |
15:54:28 |
LSE |
1218630 |
19,734 |
66.0000 |
15:54:28 |
LSE |
1218628 |
20,066 |
66.0000 |
15:55:09 |
LSE |
1220242 |
19,123 |
66.0000 |
15:55:09 |
LSE |
1220240 |
28,452 |
65.9900 |
15:55:24 |
LSE |
1221225 |
468 |
65.9900 |
15:57:01 |
LSE |
1224881 |