Last checked at 18 May 2018 17:32
18 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: | 18 May 2018 | |||||||
Number of ordinary shares purchased: | 11,709,940 | |||||||
Highest price paid per share (pence): | 66.3800 | |||||||
Lowest price paid per share (pence): | 65.5800 | |||||||
Volume weighted average price paid per share (pence): | 66.0444 | |||||||
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: | 18 May 2018 | |||
Trading venue | Volume weighted average price (pence) | Aggregated volume | ||
London Stock Exchange | 66.0444 | 11,709,940 | ||
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(pence per share) | Time of transaction | Trading venue | MatchId |
12,176 | 66.3600 | 08:07:35 | LSE | 564778 |
12,129 | 66.3600 | 08:07:35 | LSE | 564776 |
12,519 | 66.3600 | 08:09:26 | LSE | 568343 |
4,563 | 66.3600 | 08:09:26 | LSE | 568341 |
7,964 | 66.3600 | 08:09:26 | LSE | 568339 |
11,996 | 66.3200 | 08:09:56 | LSE | 569472 |
11,425 | 66.3200 | 08:09:56 | LSE | 569470 |
12,997 | 66.3000 | 08:10:12 | LSE | 570098 |
9,882 | 66.3000 | 08:10:12 | LSE | 570096 |
10,066 | 66.3000 | 08:10:12 | LSE | 570094 |
11,674 | 66.3700 | 08:11:40 | LSE | 573581 |
10,389 | 66.3800 | 08:11:50 | LSE | 573992 |
11,436 | 66.3800 | 08:11:50 | LSE | 573990 |
7,717 | 66.3600 | 08:12:10 | LSE | 574428 |
1,450 | 66.3600 | 08:12:10 | LSE | 574426 |
8,523 | 66.3600 | 08:12:10 | LSE | 574424 |
9,369 | 66.3700 | 08:12:10 | LSE | 574412 |
10,985 | 66.3700 | 08:12:10 | LSE | 574410 |
6,657 | 66.3500 | 08:12:15 | LSE | 574646 |
6,724 | 66.3500 | 08:12:15 | LSE | 574644 |
4,239 | 66.3400 | 08:12:19 | LSE | 574806 |
2,964 | 66.3400 | 08:12:19 | LSE | 574804 |
7,634 | 66.3000 | 08:12:44 | LSE | 575543 |
3,830 | 66.3200 | 08:13:16 | LSE | 576766 |
3,370 | 66.3200 | 08:13:16 | LSE | 576764 |
6,630 | 66.3200 | 08:13:16 | LSE | 576762 |
612 | 66.3200 | 08:13:16 | LSE | 576760 |
3,027 | 66.3000 | 08:13:36 | LSE | 577591 |
5,111 | 66.3000 | 08:13:36 | LSE | 577589 |
4,889 | 66.3000 | 08:13:36 | LSE | 577587 |
8,319 | 66.3300 | 08:15:31 | LSE | 581718 |
8,556 | 66.3300 | 08:15:31 | LSE | 581716 |
8,760 | 66.3400 | 08:16:38 | LSE | 584330 |
8,912 | 66.3400 | 08:16:38 | LSE | 584332 |
4,358 | 66.3600 | 08:17:18 | LSE | 585812 |
4,848 | 66.3600 | 08:17:18 | LSE | 585810 |
1,845 | 66.3600 | 08:17:18 | LSE | 585808 |
2,282 | 66.3600 | 08:17:18 | LSE | 585806 |
6,644 | 66.3400 | 08:17:45 | LSE | 586605 |
6,088 | 66.3400 | 08:17:45 | LSE | 586603 |
5,872 | 66.3300 | 08:18:17 | LSE | 587643 |
6,483 | 66.3300 | 08:18:17 | LSE | 587641 |
479 | 66.3300 | 08:18:17 | LSE | 587639 |
5,377 | 66.3000 | 08:18:35 | LSE | 588244 |
7,675 | 66.3000 | 08:18:35 | LSE | 588246 |
12,753 | 66.2900 | 08:19:06 | LSE | 589571 |
6,553 | 66.2900 | 08:19:06 | LSE | 589569 |
10,021 | 66.2800 | 08:19:24 | LSE | 590341 |
6,760 | 66.2800 | 08:19:24 | LSE | 590339 |
3,240 | 66.2800 | 08:19:24 | LSE | 590337 |
6,880 | 66.2700 | 08:19:37 | LSE | 590772 |
12,252 | 66.2700 | 08:19:37 | LSE | 590770 |
12,738 | 66.2700 | 08:19:37 | LSE | 590762 |
11,762 | 66.2700 | 08:19:37 | LSE | 590725 |
6,320 | 66.2700 | 08:19:37 | LSE | 590723 |
6,520 | 66.2800 | 08:20:36 | LSE | 592707 |
6,825 | 66.2800 | 08:20:36 | LSE | 592705 |
5,895 | 66.2800 | 08:20:36 | LSE | 592703 |
7,136 | 66.3200 | 08:21:13 | LSE | 593989 |
6,615 | 66.3200 | 08:21:13 | LSE | 593987 |
7,025 | 66.3000 | 08:21:44 | LSE | 594880 |
5,380 | 66.3000 | 08:21:44 | LSE | 594878 |
1,154 | 66.3000 | 08:21:44 | LSE | 594876 |
6,022 | 66.3100 | 08:22:17 | LSE | 596277 |
6,512 | 66.3100 | 08:22:17 | LSE | 596275 |
10,980 | 66.2900 | 08:22:48 | LSE | 597406 |
6,137 | 66.2900 | 08:22:48 | LSE | 597408 |
7,115 | 66.2700 | 08:23:08 | LSE | 597911 |
10,120 | 66.2700 | 08:23:08 | LSE | 597909 |
7,364 | 66.2500 | 08:23:21 | LSE | 598411 |
6,154 | 66.2500 | 08:23:21 | LSE | 598409 |
6,330 | 66.2400 | 08:23:32 | LSE | 598922 |
3,330 | 66.2400 | 08:23:32 | LSE | 598919 |
3,250 | 66.2400 | 08:23:32 | LSE | 598917 |
2,602 | 66.2700 | 08:25:05 | LSE | 601838 |
3,627 | 66.2700 | 08:25:05 | LSE | 601836 |
6,124 | 66.2700 | 08:25:05 | LSE | 601840 |
6,252 | 66.2700 | 08:25:05 | LSE | 601842 |
2,760 | 66.2800 | 08:26:10 | LSE | 604009 |
3,747 | 66.2800 | 08:26:10 | LSE | 604007 |
6,501 | 66.2800 | 08:26:10 | LSE | 604005 |
6,708 | 66.2800 | 08:26:10 | LSE | 604003 |
457 | 66.2800 | 08:26:10 | LSE | 604001 |
5,897 | 66.2700 | 08:26:11 | LSE | 604098 |
2,601 | 66.2700 | 08:26:11 | LSE | 604096 |
4,100 | 66.2700 | 08:26:11 | LSE | 604094 |
7,165 | 66.2500 | 08:26:33 | LSE | 604735 |
5,954 | 66.3000 | 08:27:48 | LSE | 607114 |
7,115 | 66.3000 | 08:27:48 | LSE | 607110 |
5,921 | 66.3000 | 08:27:48 | LSE | 607112 |
6,925 | 66.2800 | 08:28:00 | LSE | 607599 |
6,256 | 66.2700 | 08:28:20 | LSE | 608257 |
674 | 66.2700 | 08:29:10 | LSE | 609880 |
7,284 | 66.2700 | 08:29:10 | LSE | 609878 |
5,705 | 66.2700 | 08:29:10 | LSE | 609876 |
39 | 66.2700 | 08:29:10 | LSE | 609874 |
6,152 | 66.2600 | 08:29:18 | LSE | 610160 |
3,000 | 66.2500 | 08:29:32 | LSE | 610612 |
102 | 66.2900 | 08:30:36 | LSE | 612951 |
7,168 | 66.3000 | 08:30:50 | LSE | 613341 |
7,217 | 66.3000 | 08:30:50 | LSE | 613331 |
7,299 | 66.3000 | 08:30:50 | LSE | 613329 |
6,145 | 66.2800 | 08:31:01 | LSE | 613698 |
2,725 | 66.2700 | 08:31:51 | LSE | 615286 |
6,633 | 66.2700 | 08:31:51 | LSE | 615284 |
3,431 | 66.2700 | 08:31:51 | LSE | 615282 |
6,760 | 66.2700 | 08:31:52 | LSE | 615305 |
7,046 | 66.2700 | 08:32:37 | LSE | 616769 |
6,079 | 66.2700 | 08:32:37 | LSE | 616767 |
7,190 | 66.2500 | 08:33:31 | LSE | 618558 |
7,269 | 66.2500 | 08:33:31 | LSE | 618556 |
6,746 | 66.2500 | 08:33:31 | LSE | 618554 |
6,392 | 66.2300 | 08:34:11 | LSE | 619836 |
5,924 | 66.2200 | 08:34:34 | LSE | 620534 |
6,309 | 66.2200 | 08:34:34 | LSE | 620532 |
7,091 | 66.2600 | 08:35:45 | LSE | 622731 |
7,259 | 66.2600 | 08:35:45 | LSE | 622729 |
6,950 | 66.2600 | 08:35:45 | LSE | 622727 |
6,038 | 66.2400 | 08:37:51 | LSE | 626785 |
190 | 66.2400 | 08:37:51 | LSE | 626783 |
5,482 | 66.2400 | 08:37:51 | LSE | 626781 |
6,459 | 66.2400 | 08:37:51 | LSE | 626779 |
1,619 | 66.2400 | 08:37:51 | LSE | 626777 |
6,962 | 66.2200 | 08:37:57 | LSE | 627055 |
6,082 | 66.2200 | 08:37:57 | LSE | 627057 |
7,153 | 66.2200 | 08:37:57 | LSE | 627059 |
7,266 | 66.2400 | 08:39:30 | LSE | 630195 |
2,793 | 66.2400 | 08:39:30 | LSE | 630193 |
3,129 | 66.2400 | 08:39:30 | LSE | 630191 |
6,871 | 66.2400 | 08:39:30 | LSE | 630189 |
7,145 | 66.2300 | 08:40:36 | LSE | 632393 |
6,334 | 66.2300 | 08:40:36 | LSE | 632391 |
6,420 | 66.2500 | 08:42:57 | LSE | 636903 |
7,024 | 66.2500 | 08:42:57 | LSE | 636905 |
6,817 | 66.2500 | 08:42:57 | LSE | 636907 |
6,663 | 66.2600 | 08:42:57 | LSE | 636899 |
6,197 | 66.2600 | 08:42:57 | LSE | 636897 |
7,271 | 66.2600 | 08:42:57 | LSE | 636895 |
941 | 66.2400 | 08:43:06 | LSE | 637233 |
5,575 | 66.2400 | 08:43:06 | LSE | 637231 |
5,932 | 66.2300 | 08:43:11 | LSE | 637524 |
6,460 | 66.2300 | 08:44:49 | LSE | 640882 |
6,380 | 66.2200 | 08:46:03 | LSE | 643450 |
7,137 | 66.2200 | 08:46:03 | LSE | 643448 |
7,134 | 66.2200 | 08:46:03 | LSE | 643446 |
6,147 | 66.2200 | 08:47:21 | LSE | 645946 |
7,023 | 66.2200 | 08:47:21 | LSE | 645944 |
6,140 | 66.2200 | 08:47:21 | LSE | 645942 |
6,772 | 66.2100 | 08:47:23 | LSE | 646040 |
5,327 | 66.2100 | 08:47:23 | LSE | 646038 |
1,547 | 66.2100 | 08:47:23 | LSE | 646036 |
6,079 | 66.2100 | 08:47:23 | LSE | 646034 |
3,198 | 66.2000 | 08:47:43 | LSE | 646614 |
7,100 | 66.2000 | 08:47:43 | LSE | 646612 |
10,600 | 66.2000 | 08:47:43 | LSE | 646610 |
10,665 | 66.2000 | 08:48:35 | LSE | 648209 |
2,914 | 66.2000 | 08:48:35 | LSE | 648207 |
6,183 | 66.2000 | 08:48:35 | LSE | 648215 |
7,518 | 66.2000 | 08:48:35 | LSE | 648211 |
7,038 | 66.2000 | 08:48:35 | LSE | 648213 |
10,000 | 66.3700 | 08:52:55 | LSE | 657494 |
10,114 | 66.3700 | 08:52:55 | LSE | 657492 |
8,633 | 66.3600 | 08:53:19 | LSE | 658409 |
5,790 | 66.3600 | 08:53:19 | LSE | 658407 |
3,000 | 66.3600 | 08:53:19 | LSE | 658405 |
6,455 | 66.3600 | 08:53:34 | LSE | 658846 |
6,685 | 66.3600 | 08:53:34 | LSE | 658844 |
5,920 | 66.3500 | 08:54:19 | LSE | 660333 |
3,170 | 66.3500 | 08:54:19 | LSE | 660335 |
3,286 | 66.3500 | 08:54:19 | LSE | 660331 |
63 | 66.3400 | 08:56:34 | LSE | 666001 |
7,324 | 66.3400 | 08:56:34 | LSE | 665999 |
7,294 | 66.3400 | 08:56:34 | LSE | 665997 |
4,289 | 66.3300 | 08:56:35 | LSE | 666046 |
1,836 | 66.3300 | 08:56:35 | LSE | 666044 |
6,664 | 66.3300 | 08:56:35 | LSE | 666042 |
7,171 | 66.3000 | 08:57:11 | LSE | 667383 |
10,273 | 66.3000 | 08:57:11 | LSE | 667381 |
3,798 | 66.3000 | 08:57:15 | LSE | 667480 |
8,000 | 66.3000 | 08:57:15 | LSE | 667478 |
7,277 | 66.3300 | 08:58:11 | LSE | 669821 |
7,066 | 66.3100 | 08:58:31 | LSE | 670699 |
7,427 | 66.3000 | 08:58:41 | LSE | 671261 |
6,963 | 66.3000 | 08:58:41 | LSE | 671263 |
7,903 | 66.2900 | 08:59:18 | LSE | 673478 |
8,987 | 66.2900 | 08:59:18 | LSE | 673476 |
6,004 | 66.2900 | 08:59:18 | LSE | 673474 |
235 | 66.2900 | 08:59:18 | LSE | 673472 |
7,046 | 66.2800 | 08:59:19 | LSE | 673511 |
991 | 66.3300 | 09:00:11 | LSE | 675652 |
991 | 66.3300 | 09:00:11 | LSE | 675650 |
6,023 | 66.3300 | 09:00:11 | LSE | 675648 |
6,899 | 66.3200 | 09:00:25 | LSE | 676088 |
8,391 | 66.3300 | 09:02:38 | LSE | 679896 |
8,155 | 66.3300 | 09:02:38 | LSE | 679898 |
6,611 | 66.3200 | 09:02:43 | LSE | 680029 |
6,872 | 66.3200 | 09:02:43 | LSE | 680027 |
5,405 | 66.3000 | 09:04:12 | LSE | 682545 |
1,790 | 66.3000 | 09:04:12 | LSE | 682543 |
8,210 | 66.3000 | 09:04:12 | LSE | 682541 |
6,082 | 66.3000 | 09:04:12 | LSE | 682535 |
7,127 | 66.3000 | 09:04:12 | LSE | 682531 |
7,256 | 66.3000 | 09:04:12 | LSE | 682527 |
7,286 | 66.3000 | 09:04:12 | LSE | 682523 |
7,088 | 66.2900 | 09:04:13 | LSE | 682586 |
7,191 | 66.2800 | 09:04:19 | LSE | 682813 |
3,368 | 66.2600 | 09:05:19 | LSE | 684466 |
3,273 | 66.2600 | 09:05:19 | LSE | 684464 |
6,555 | 66.2300 | 09:06:18 | LSE | 686088 |
6,130 | 66.2300 | 09:06:18 | LSE | 686086 |
6,632 | 66.2300 | 09:06:18 | LSE | 686084 |
5,977 | 66.2200 | 09:07:04 | LSE | 687525 |
6,764 | 66.2200 | 09:07:07 | LSE | 687614 |
6,546 | 66.2200 | 09:07:07 | LSE | 687612 |
3,748 | 66.2400 | 09:08:49 | LSE | 691771 |
3,035 | 66.2400 | 09:08:49 | LSE | 691769 |
5,081 | 66.2300 | 09:09:00 | LSE | 692038 |
1,420 | 66.2300 | 09:09:00 | LSE | 692040 |
6,979 | 66.2300 | 09:09:00 | LSE | 692042 |
6,157 | 66.2300 | 09:10:31 | LSE | 694429 |
1,926 | 66.2300 | 09:10:31 | LSE | 694427 |
6,780 | 66.2300 | 09:10:31 | LSE | 694425 |
4,220 | 66.2300 | 09:10:31 | LSE | 694423 |
6,477 | 66.2200 | 09:10:54 | LSE | 695046 |
3,849 | 66.2200 | 09:10:54 | LSE | 695044 |
2,605 | 66.2200 | 09:10:54 | LSE | 695042 |
7,307 | 66.2300 | 09:11:53 | LSE | 696657 |
1,755 | 66.2300 | 09:13:57 | LSE | 700272 |
5,465 | 66.2300 | 09:13:57 | LSE | 700250 |
6,429 | 66.2300 | 09:13:57 | LSE | 700248 |
1,025 | 66.2300 | 09:13:57 | LSE | 700229 |
5,965 | 66.2300 | 09:13:57 | LSE | 700227 |
6,597 | 66.2300 | 09:13:57 | LSE | 700225 |
7,210 | 66.2300 | 09:13:57 | LSE | 700223 |
6,513 | 66.2300 | 09:13:57 | LSE | 700221 |
5,906 | 66.2600 | 09:18:01 | LSE | 707315 |
3,687 | 66.2600 | 09:18:01 | LSE | 707313 |
9,832 | 66.2600 | 09:18:01 | LSE | 707311 |
9,762 | 66.2600 | 09:18:01 | LSE | 707309 |
6,689 | 66.2500 | 09:18:14 | LSE | 707806 |
8,031 | 66.2500 | 09:18:14 | LSE | 707803 |
6,871 | 66.2500 | 09:18:14 | LSE | 707801 |
395 | 66.2500 | 09:18:14 | LSE | 707799 |
7,529 | 66.2500 | 09:18:14 | LSE | 707797 |
3,411 | 66.2400 | 09:18:18 | LSE | 707918 |
6,589 | 66.2400 | 09:18:18 | LSE | 707916 |
3,138 | 66.2400 | 09:18:31 | LSE | 708279 |
566 | 66.2000 | 09:19:00 | LSE | 709029 |
7,052 | 66.2000 | 09:19:00 | LSE | 709025 |
6,821 | 66.2000 | 09:19:00 | LSE | 709027 |
6,020 | 66.2000 | 09:19:00 | LSE | 709033 |
7,001 | 66.2000 | 09:19:00 | LSE | 709031 |
7,100 | 66.2000 | 09:19:00 | LSE | 709035 |
9,569 | 66.2000 | 09:19:00 | LSE | 709023 |
21,351 | 66.1800 | 09:19:01 | LSE | 709038 |
5,600 | 66.2300 | 09:20:14 | LSE | 711302 |
5,132 | 66.2000 | 09:20:51 | LSE | 712340 |
4,868 | 66.2000 | 09:20:51 | LSE | 712338 |
2,071 | 66.2000 | 09:20:51 | LSE | 712336 |
12,796 | 66.2000 | 09:20:51 | LSE | 712334 |
6,615 | 66.2200 | 09:20:51 | LSE | 712330 |
9,408 | 66.2000 | 09:20:57 | LSE | 712512 |
1,764 | 66.2000 | 09:20:57 | LSE | 712510 |
6,892 | 66.2000 | 09:20:57 | LSE | 712514 |
7,009 | 66.2000 | 09:20:57 | LSE | 712516 |
12,376 | 66.1900 | 09:21:03 | LSE | 712640 |
10,815 | 66.1700 | 09:21:20 | LSE | 713558 |
12,740 | 66.1800 | 09:21:20 | LSE | 713545 |
7,228 | 66.1500 | 09:21:25 | LSE | 713762 |
11,686 | 66.1500 | 09:21:25 | LSE | 713760 |
7,294 | 66.1800 | 09:21:49 | LSE | 714743 |
7,759 | 66.1700 | 09:22:07 | LSE | 715372 |
6,138 | 66.1800 | 09:22:07 | LSE | 715370 |
9,836 | 66.1800 | 09:22:07 | LSE | 715368 |
7,127 | 66.1800 | 09:22:07 | LSE | 715366 |
4,553 | 66.1800 | 09:22:54 | LSE | 717010 |
1,565 | 66.1800 | 09:22:54 | LSE | 717012 |
3,800 | 66.1800 | 09:23:40 | LSE | 718192 |
7,161 | 66.1800 | 09:23:41 | LSE | 718200 |
6,731 | 66.1800 | 09:23:41 | LSE | 718198 |
281 | 66.1800 | 09:23:41 | LSE | 718196 |
2,296 | 66.1800 | 09:23:41 | LSE | 718194 |
6,769 | 66.1700 | 09:25:21 | LSE | 721092 |
6,515 | 66.1800 | 09:25:21 | LSE | 721090 |
6,931 | 66.1800 | 09:25:21 | LSE | 721088 |
7,001 | 66.1800 | 09:25:21 | LSE | 721086 |
6,080 | 66.1800 | 09:25:21 | LSE | 721084 |
671 | 66.2000 | 09:26:28 | LSE | 722849 |
5,708 | 66.2000 | 09:26:28 | LSE | 722847 |
6,258 | 66.2000 | 09:26:28 | LSE | 722851 |
6,626 | 66.1900 | 09:27:19 | LSE | 724292 |
6,959 | 66.1900 | 09:27:19 | LSE | 724290 |
7,067 | 66.1900 | 09:27:19 | LSE | 724288 |
6,805 | 66.1500 | 09:28:31 | LSE | 726402 |
6,318 | 66.1500 | 09:28:31 | LSE | 726404 |
6,174 | 66.1500 | 09:28:31 | LSE | 726400 |
6,336 | 66.1500 | 09:28:31 | LSE | 726398 |
7,490 | 66.2000 | 09:31:27 | LSE | 731842 |
6,808 | 66.2000 | 09:31:27 | LSE | 731840 |
6,748 | 66.2000 | 09:31:27 | LSE | 731844 |
7,595 | 66.2000 | 09:31:27 | LSE | 731846 |
5,005 | 66.2000 | 09:32:26 | LSE | 733514 |
5,978 | 66.2000 | 09:32:26 | LSE | 733512 |
6,956 | 66.2000 | 09:32:26 | LSE | 733510 |
7,033 | 66.2100 | 09:32:26 | LSE | 733448 |
6,673 | 66.2100 | 09:32:26 | LSE | 733446 |
6,715 | 66.2100 | 09:32:26 | LSE | 733444 |
4,086 | 66.2200 | 09:33:33 | LSE | 735296 |
4,646 | 66.2200 | 09:33:33 | LSE | 735298 |
1,878 | 66.2200 | 09:33:33 | LSE | 735300 |
2,581 | 66.2200 | 09:33:33 | LSE | 735294 |
6,202 | 66.2400 | 09:34:27 | LSE | 736984 |
6,939 | 66.2400 | 09:34:27 | LSE | 736982 |
3,881 | 66.2400 | 09:34:27 | LSE | 736980 |
3,274 | 66.2400 | 09:34:27 | LSE | 736978 |
7,111 | 66.2300 | 09:34:28 | LSE | 737002 |
2,660 | 66.2200 | 09:35:17 | LSE | 738324 |
5,879 | 66.2300 | 09:36:46 | LSE | 740420 |
6,857 | 66.2300 | 09:36:46 | LSE | 740418 |
5,930 | 66.2300 | 09:36:46 | LSE | 740416 |
1,734 | 66.2500 | 09:38:19 | LSE | 743173 |
6,543 | 66.2500 | 09:38:19 | LSE | 743171 |
4,884 | 66.2500 | 09:38:19 | LSE | 743175 |
6,618 | 66.2500 | 09:38:19 | LSE | 743177 |
6,905 | 66.2400 | 09:39:07 | LSE | 744529 |
7,153 | 66.2400 | 09:39:07 | LSE | 744527 |
6,075 | 66.2400 | 09:39:07 | LSE | 744525 |
6,831 | 66.2100 | 09:40:36 | LSE | 746987 |
7,032 | 66.2100 | 09:40:36 | LSE | 746985 |
6,048 | 66.2100 | 09:40:36 | LSE | 746983 |
6,326 | 66.2000 | 09:41:05 | LSE | 747638 |
7,254 | 66.2100 | 09:42:38 | LSE | 750324 |
6,055 | 66.2100 | 09:42:38 | LSE | 750328 |
6,249 | 66.2100 | 09:42:38 | LSE | 750326 |
4,119 | 66.2100 | 09:43:21 | LSE | 751445 |
3,097 | 66.2100 | 09:43:21 | LSE | 751443 |
6,401 | 66.2100 | 09:43:21 | LSE | 751441 |
6,919 | 66.2100 | 09:43:21 | LSE | 751439 |
6,386 | 66.2000 | 09:43:22 | LSE | 751461 |
6,830 | 66.2300 | 09:46:32 | LSE | 758492 |
6,719 | 66.2300 | 09:46:32 | LSE | 758490 |
6,178 | 66.2300 | 09:46:32 | LSE | 758488 |
6,973 | 66.2200 | 09:48:15 | LSE | 761372 |
7,244 | 66.2200 | 09:48:15 | LSE | 761366 |
6,366 | 66.2200 | 09:48:15 | LSE | 761368 |
6,925 | 66.2200 | 09:48:15 | LSE | 761370 |
6,824 | 66.2000 | 09:48:45 | LSE | 762193 |
6,229 | 66.2000 | 09:48:45 | LSE | 762191 |
1,294 | 66.2000 | 09:48:45 | LSE | 762189 |
5,995 | 66.2000 | 09:48:45 | LSE | 762187 |
6,141 | 66.2000 | 09:48:45 | LSE | 762185 |
7,369 | 66.2000 | 09:48:45 | LSE | 762169 |
6,895 | 66.2000 | 09:48:45 | LSE | 762167 |
6,807 | 66.2000 | 09:48:45 | LSE | 762165 |
6,038 | 66.1900 | 09:48:50 | LSE | 762318 |
984 | 66.1900 | 09:51:47 | LSE | 767622 |
5,514 | 66.1900 | 09:51:47 | LSE | 767620 |
7,143 | 66.1900 | 09:51:47 | LSE | 767618 |
5,935 | 66.1900 | 09:51:47 | LSE | 767616 |
6,150 | 66.1900 | 09:51:47 | LSE | 767614 |
6,879 | 66.1800 | 09:51:54 | LSE | 767907 |
6,047 | 66.1800 | 09:51:54 | LSE | 767905 |
6,399 | 66.1800 | 09:51:54 | LSE | 767903 |
3,519 | 66.1900 | 09:54:52 | LSE | 771915 |
6,928 | 66.1900 | 09:54:52 | LSE | 771919 |
7,174 | 66.1900 | 09:54:52 | LSE | 771917 |
3,286 | 66.1900 | 09:54:52 | LSE | 771913 |
41 | 66.1900 | 09:54:57 | LSE | 772017 |
6,760 | 66.1900 | 09:54:57 | LSE | 772011 |
6,898 | 66.1900 | 09:54:57 | LSE | 772009 |
6,033 | 66.1900 | 09:54:57 | LSE | 772015 |
6,587 | 66.1900 | 09:54:57 | LSE | 772013 |
6,916 | 66.1900 | 09:56:17 | LSE | 773925 |
6,128 | 66.1900 | 09:56:17 | LSE | 773923 |
6,608 | 66.1900 | 09:56:17 | LSE | 773921 |
6,038 | 66.1800 | 09:56:18 | LSE | 773948 |
6,083 | 66.1600 | 09:57:18 | LSE | 775239 |
6,714 | 66.1600 | 09:57:18 | LSE | 775237 |
5,925 | 66.1400 | 09:58:53 | LSE | 778247 |
6,003 | 66.1400 | 09:58:53 | LSE | 778245 |
6,899 | 66.1400 | 09:58:53 | LSE | 778249 |
6,635 | 66.1400 | 09:58:53 | LSE | 778251 |
9,494 | 66.1700 | 10:03:33 | LSE | 786039 |
6,770 | 66.1700 | 10:03:33 | LSE | 786037 |
9,141 | 66.1700 | 10:03:33 | LSE | 786035 |
8,985 | 66.1700 | 10:03:33 | LSE | 786033 |
6,976 | 66.1600 | 10:05:10 | LSE | 791202 |
7,212 | 66.1600 | 10:05:10 | LSE | 791198 |
6,503 | 66.1600 | 10:05:10 | LSE | 791200 |
9,579 | 66.2200 | 10:07:00 | LSE | 794001 |
819 | 66.2200 | 10:07:00 | LSE | 793999 |
9,283 | 66.2200 | 10:07:00 | LSE | 793995 |
8,441 | 66.2200 | 10:07:00 | LSE | 793997 |
7,491 | 66.2100 | 10:07:03 | LSE | 794081 |
6,534 | 66.2100 | 10:07:03 | LSE | 794079 |
6,837 | 66.2100 | 10:07:03 | LSE | 794077 |
6,626 | 66.2200 | 10:07:36 | LSE | 794908 |
6,805 | 66.2200 | 10:07:36 | LSE | 794906 |
6,910 | 66.2200 | 10:07:36 | LSE | 794904 |
5,252 | 66.1800 | 10:08:30 | LSE | 796027 |
921 | 66.1800 | 10:08:30 | LSE | 796022 |
1,039 | 66.1800 | 10:08:30 | LSE | 796014 |
6,881 | 66.1900 | 10:08:30 | LSE | 796012 |
6,979 | 66.2000 | 10:08:30 | LSE | 796008 |
6,260 | 66.2000 | 10:08:30 | LSE | 796010 |
6,070 | 66.1400 | 10:09:00 | LSE | 796870 |
6,772 | 66.2800 | 10:15:33 | LSE | 811425 |
7,205 | 66.2800 | 10:15:33 | LSE | 811423 |
7,000 | 66.2800 | 10:15:33 | LSE | 811421 |
6,975 | 66.2800 | 10:15:34 | LSE | 811473 |
1,644 | 66.2800 | 10:15:34 | LSE | 811475 |
5,208 | 66.2800 | 10:15:34 | LSE | 811477 |
319 | 66.2800 | 10:15:34 | LSE | 811481 |
393 | 66.2800 | 10:15:34 | LSE | 811479 |
962 | 66.2800 | 10:15:34 | LSE | 811485 |
4,786 | 66.2800 | 10:15:34 | LSE | 811483 |
7,000 | 66.2800 | 10:15:38 | LSE | 811733 |
11,161 | 66.2800 | 10:15:38 | LSE | 811731 |
13,202 | 66.2800 | 10:15:38 | LSE | 811729 |
9,872 | 66.2800 | 10:15:38 | LSE | 811727 |
26,701 | 66.2800 | 10:15:41 | LSE | 811868 |
7,735 | 66.2800 | 10:15:41 | LSE | 811866 |
7,488 | 66.2800 | 10:15:41 | LSE | 811864 |
17,889 | 66.2800 | 10:15:41 | LSE | 811862 |
19,246 | 66.2800 | 10:15:41 | LSE | 811860 |
14,704 | 66.2800 | 10:15:41 | LSE | 811858 |
13,534 | 66.2800 | 10:15:41 | LSE | 811856 |
8,278 | 66.2800 | 10:15:41 | LSE | 811854 |
39,399 | 66.2900 | 10:15:41 | LSE | 811828 |
3,220 | 66.2900 | 10:15:41 | LSE | 811830 |
8,337 | 66.2900 | 10:15:41 | LSE | 811826 |
9,605 | 66.2700 | 10:15:52 | LSE | 812132 |
30,718 | 66.2700 | 10:15:52 | LSE | 812124 |
14,328 | 66.2700 | 10:15:52 | LSE | 812120 |
14,733 | 66.2700 | 10:15:52 | LSE | 812122 |
21,436 | 66.2700 | 10:15:52 | LSE | 812126 |
27,475 | 66.2700 | 10:15:52 | LSE | 812128 |
395 | 66.2700 | 10:15:52 | LSE | 812130 |
1,132 | 66.2600 | 10:16:00 | LSE | 812420 |
27,339 | 66.2600 | 10:16:01 | LSE | 812450 |
28,629 | 66.2600 | 10:16:01 | LSE | 812448 |
21,860 | 66.2600 | 10:16:01 | LSE | 812446 |
16,727 | 66.3200 | 10:16:30 | LSE | 813160 |
12,102 | 66.3200 | 10:16:30 | LSE | 813164 |
6,985 | 66.3200 | 10:16:30 | LSE | 813158 |
13,422 | 66.3300 | 10:17:10 | LSE | 814205 |
22,397 | 66.3300 | 10:17:10 | LSE | 814203 |
1,179 | 66.3100 | 10:17:25 | LSE | 814524 |
12,858 | 66.3100 | 10:17:25 | LSE | 814522 |
11,128 | 66.3100 | 10:17:25 | LSE | 814520 |
3,182 | 66.3100 | 10:17:25 | LSE | 814526 |
1,833 | 66.3000 | 10:19:54 | LSE | 817750 |
10,261 | 66.3000 | 10:19:54 | LSE | 817754 |
12,311 | 66.3000 | 10:19:54 | LSE | 817752 |
8,349 | 66.3000 | 10:19:54 | LSE | 817744 |
7,047 | 66.3000 | 10:19:54 | LSE | 817742 |
7,146 | 66.3000 | 10:19:54 | LSE | 817748 |
6,431 | 66.3000 | 10:19:54 | LSE | 817746 |
12,374 | 66.2700 | 10:20:16 | LSE | 818451 |
23,901 | 66.2700 | 10:20:16 | LSE | 818455 |
12,081 | 66.2700 | 10:20:16 | LSE | 818453 |
4,930 | 66.2800 | 10:20:51 | LSE | 819305 |
7,107 | 66.2800 | 10:20:51 | LSE | 819303 |
7,957 | 66.2800 | 10:20:51 | LSE | 819301 |
10,249 | 66.2800 | 10:20:51 | LSE | 819299 |
37,531 | 66.2800 | 10:20:51 | LSE | 819297 |
8,595 | 66.2800 | 10:20:51 | LSE | 819295 |
13,019 | 66.2800 | 10:21:25 | LSE | 820665 |
6,433 | 66.2800 | 10:21:25 | LSE | 820663 |
18,898 | 66.2800 | 10:21:25 | LSE | 820661 |
9,509 | 66.2700 | 10:21:28 | LSE | 820732 |
14,388 | 66.2700 | 10:21:28 | LSE | 820734 |
3,207 | 66.2700 | 10:21:28 | LSE | 820736 |
13,422 | 66.2800 | 10:22:40 | LSE | 822549 |
12,348 | 66.2800 | 10:22:40 | LSE | 822547 |
6,767 | 66.2800 | 10:22:40 | LSE | 822545 |
11,860 | 66.2600 | 10:22:49 | LSE | 822697 |
13,236 | 66.2600 | 10:22:49 | LSE | 822695 |
11,659 | 66.2500 | 10:22:51 | LSE | 822786 |
9,414 | 66.2500 | 10:22:51 | LSE | 822784 |
12,609 | 66.2500 | 10:22:53 | LSE | 822802 |
9,889 | 66.2500 | 10:22:53 | LSE | 822800 |
10,559 | 66.2400 | 10:23:18 | LSE | 823495 |
6,492 | 66.2400 | 10:23:18 | LSE | 823497 |
11,945 | 66.2600 | 10:25:05 | LSE | 826345 |
8,214 | 66.2600 | 10:25:05 | LSE | 826343 |
7,540 | 66.2600 | 10:25:05 | LSE | 826341 |
11,143 | 66.2400 | 10:25:10 | LSE | 826503 |
6,001 | 66.2400 | 10:25:10 | LSE | 826501 |
6,001 | 66.2400 | 10:25:10 | LSE | 826499 |
6,237 | 66.3200 | 10:27:14 | LSE | 829991 |
5,864 | 66.3200 | 10:27:14 | LSE | 829989 |
6,780 | 66.3100 | 10:27:21 | LSE | 830415 |
9,134 | 66.3000 | 10:27:47 | LSE | 831011 |
1,516 | 66.3000 | 10:27:47 | LSE | 831013 |
8,396 | 66.2900 | 10:28:08 | LSE | 831563 |
6,134 | 66.2900 | 10:28:08 | LSE | 831561 |
6,134 | 66.3000 | 10:29:30 | LSE | 833456 |
7,165 | 66.3000 | 10:29:30 | LSE | 833454 |
8,968 | 66.3000 | 10:29:30 | LSE | 833452 |
6,145 | 66.3000 | 10:31:00 | LSE | 836133 |
6,518 | 66.3000 | 10:31:00 | LSE | 836131 |
8,001 | 66.3000 | 10:31:00 | LSE | 836129 |
1,563 | 66.3200 | 10:32:48 | LSE | 838427 |
2,156 | 66.3200 | 10:32:48 | LSE | 838425 |
1,952 | 66.3200 | 10:32:48 | LSE | 838417 |
3,719 | 66.3200 | 10:32:48 | LSE | 838419 |
1,563 | 66.3200 | 10:32:48 | LSE | 838421 |
2,232 | 66.3200 | 10:32:48 | LSE | 838423 |
6,410 | 66.3600 | 10:34:15 | LSE | 840216 |
5,941 | 66.3600 | 10:34:15 | LSE | 840214 |
6,480 | 66.3300 | 10:35:43 | LSE | 842424 |
6,976 | 66.3700 | 10:37:10 | LSE | 844967 |
6,834 | 66.3700 | 10:37:10 | LSE | 844965 |
7,281 | 66.3700 | 10:38:33 | LSE | 847297 |
6,302 | 66.3500 | 10:39:06 | LSE | 848236 |
6,914 | 66.3300 | 10:39:12 | LSE | 848392 |
6,110 | 66.3200 | 10:40:03 | LSE | 850387 |
9,440 | 66.2800 | 10:40:30 | LSE | 851491 |
6,979 | 66.3000 | 10:40:30 | LSE | 851483 |
7,810 | 66.3000 | 10:40:30 | LSE | 851481 |
1,320 | 66.2700 | 10:40:52 | LSE | 852536 |
4,800 | 66.2700 | 10:40:52 | LSE | 852534 |
2,820 | 66.2700 | 10:40:52 | LSE | 852532 |
7,773 | 66.2600 | 10:40:54 | LSE | 852699 |
6,707 | 66.3200 | 10:42:39 | LSE | 855609 |
6,987 | 66.3200 | 10:42:39 | LSE | 855600 |
6,356 | 66.3200 | 10:42:39 | LSE | 855598 |
7,472 | 66.3000 | 10:43:38 | LSE | 857022 |
5,617 | 66.3200 | 10:43:38 | LSE | 857020 |
376 | 66.3200 | 10:43:38 | LSE | 857018 |
1,922 | 66.2800 | 10:43:39 | LSE | 857044 |
7,237 | 66.3000 | 10:43:59 | LSE | 857397 |
6,724 | 66.2800 | 10:44:22 | LSE | 857937 |
6,338 | 66.2800 | 10:44:22 | LSE | 857935 |
5,649 | 66.2500 | 10:44:37 | LSE | 858281 |
1,384 | 66.2500 | 10:44:39 | LSE | 858368 |
5,968 | 66.2500 | 10:45:29 | LSE | 859818 |
5,853 | 66.2400 | 10:46:19 | LSE | 861052 |
6,336 | 66.2600 | 10:47:21 | LSE | 862640 |
6,168 | 66.2600 | 10:47:21 | LSE | 862638 |
5,952 | 66.2400 | 10:48:01 | LSE | 863503 |
3,226 | 66.2500 | 10:48:30 | LSE | 864193 |
2,929 | 66.2500 | 10:48:30 | LSE | 864191 |
6,771 | 66.2400 | 10:48:38 | LSE | 864414 |
7,270 | 66.2400 | 10:49:12 | LSE | 865152 |
6,875 | 66.2100 | 10:49:45 | LSE | 865914 |
16,092 | 66.2000 | 10:49:53 | LSE | 866145 |
6,243 | 66.2000 | 10:49:53 | LSE | 866149 |
6,654 | 66.2000 | 10:49:53 | LSE | 866147 |
4,800 | 66.2000 | 10:49:53 | LSE | 866143 |
1,537 | 66.2000 | 10:49:53 | LSE | 866141 |
6,707 | 66.2300 | 10:50:53 | LSE | 869560 |
3,300 | 66.2200 | 10:50:55 | LSE | 869809 |
3,608 | 66.2200 | 10:50:55 | LSE | 869811 |
6,548 | 66.2500 | 10:52:22 | LSE | 873330 |
4,497 | 66.2300 | 10:53:07 | LSE | 875539 |
2,277 | 66.2300 | 10:53:07 | LSE | 875537 |
6,790 | 66.2300 | 10:53:07 | LSE | 875535 |
5,373 | 66.2700 | 10:55:04 | LSE | 879641 |
723 | 66.2700 | 10:55:04 | LSE | 879639 |
6,545 | 66.2700 | 10:55:04 | LSE | 879637 |
5,159 | 66.2600 | 10:55:09 | LSE | 879765 |
1,931 | 66.2600 | 10:55:09 | LSE | 879763 |
7,095 | 66.2600 | 10:55:09 | LSE | 879761 |
6,987 | 66.3300 | 10:56:38 | LSE | 882844 |
6,596 | 66.3100 | 10:56:56 | LSE | 883610 |
6,877 | 66.2900 | 10:57:09 | LSE | 884247 |
7,134 | 66.3000 | 10:57:53 | LSE | 885841 |
6,994 | 66.3000 | 10:58:23 | LSE | 887119 |
5,941 | 66.2900 | 10:58:26 | LSE | 887193 |
6,102 | 66.2700 | 10:59:18 | LSE | 888863 |
5,256 | 66.2600 | 11:01:33 | LSE | 892455 |
6,648 | 66.2600 | 11:01:33 | LSE | 892447 |
5,851 | 66.2600 | 11:01:33 | LSE | 892445 |
6,386 | 66.2600 | 11:01:33 | LSE | 892443 |
630 | 66.2600 | 11:01:43 | LSE | 892587 |
6,025 | 66.2500 | 11:01:43 | LSE | 892589 |
6,439 | 66.2200 | 11:02:46 | LSE | 893518 |
5,980 | 66.2200 | 11:02:46 | LSE | 893516 |
28,692 | 66.1900 | 11:03:20 | LSE | 894254 |
6,312 | 66.2200 | 11:03:46 | LSE | 894744 |
6,832 | 66.2200 | 11:03:46 | LSE | 894676 |
6,196 | 66.2200 | 11:05:39 | LSE | 896974 |
6,126 | 66.2200 | 11:05:39 | LSE | 896972 |
7,065 | 66.2000 | 11:06:25 | LSE | 897581 |
18,964 | 66.2000 | 11:06:25 | LSE | 897579 |
20,669 | 66.1900 | 11:06:49 | LSE | 897991 |
6,546 | 66.1900 | 11:06:49 | LSE | 897993 |
2,592 | 66.1900 | 11:06:49 | LSE | 897995 |
3,409 | 66.1900 | 11:06:49 | LSE | 897997 |
13,247 | 66.2000 | 11:07:15 | LSE | 898630 |
7,289 | 66.2300 | 11:08:38 | LSE | 900436 |
5,900 | 66.2300 | 11:08:38 | LSE | 900434 |
7,213 | 66.2300 | 11:08:38 | LSE | 900432 |
6,191 | 66.2200 | 11:09:50 | LSE | 901594 |
7,229 | 66.2200 | 11:09:50 | LSE | 901592 |
6,275 | 66.2100 | 11:11:21 | LSE | 903059 |
12,491 | 66.2000 | 11:11:43 | LSE | 903440 |
7,235 | 66.2000 | 11:11:43 | LSE | 903434 |
10,581 | 66.2000 | 11:11:43 | LSE | 903432 |
2,393 | 66.2000 | 11:11:43 | LSE | 903436 |
6,708 | 66.2000 | 11:11:43 | LSE | 903438 |
7,593 | 66.2300 | 11:15:40 | LSE | 907223 |
8,452 | 66.2300 | 11:15:40 | LSE | 907221 |
7,315 | 66.2300 | 11:15:40 | LSE | 907219 |
1,428 | 66.2200 | 11:15:41 | LSE | 907269 |
4,752 | 66.2200 | 11:15:41 | LSE | 907267 |
6,739 | 66.2200 | 11:15:41 | LSE | 907271 |
5,926 | 66.2200 | 11:15:41 | LSE | 907265 |
7,130 | 66.2100 | 11:17:04 | LSE | 908942 |
6,592 | 66.2100 | 11:17:04 | LSE | 908946 |
6,726 | 66.2100 | 11:17:04 | LSE | 908944 |
12,370 | 66.2000 | 11:17:06 | LSE | 908977 |
1,297 | 66.2100 | 11:18:21 | LSE | 910209 |
5,994 | 66.2100 | 11:18:21 | LSE | 910207 |
5,988 | 66.2100 | 11:18:21 | LSE | 910205 |
1,546 | 66.2000 | 11:18:25 | LSE | 910295 |
2,794 | 66.2000 | 11:18:43 | LSE | 910483 |
7,794 | 66.2000 | 11:19:07 | LSE | 910809 |
5,912 | 66.2000 | 11:19:07 | LSE | 910813 |
6,926 | 66.2000 | 11:19:07 | LSE | 910811 |
9,147 | 66.1900 | 11:19:14 | LSE | 910918 |
6,490 | 66.1900 | 11:20:41 | LSE | 912100 |
7,297 | 66.1900 | 11:20:41 | LSE | 912098 |
6,931 | 66.1900 | 11:20:41 | LSE | 912102 |
10,142 | 66.1900 | 11:20:41 | LSE | 912104 |
7,084 | 66.2100 | 11:22:19 | LSE | 913507 |
6,996 | 66.2100 | 11:22:19 | LSE | 913505 |
7,234 | 66.2100 | 11:22:19 | LSE | 913493 |
8,680 | 66.2000 | 11:22:22 | LSE | 913672 |
5,852 | 66.2000 | 11:23:45 | LSE | 915186 |
4,479 | 66.2000 | 11:23:45 | LSE | 915184 |
2,183 | 66.2000 | 11:23:45 | LSE | 915182 |
6,971 | 66.1800 | 11:24:29 | LSE | 915920 |
5,921 | 66.1800 | 11:24:29 | LSE | 915918 |
6,550 | 66.1800 | 11:24:29 | LSE | 915916 |
5,985 | 66.2000 | 11:26:34 | LSE | 917685 |
7,190 | 66.2000 | 11:26:34 | LSE | 917683 |
6,038 | 66.2000 | 11:26:34 | LSE | 917681 |
6,462 | 66.2000 | 11:27:30 | LSE | 918692 |
6,031 | 66.2000 | 11:29:18 | LSE | 920215 |
5,965 | 66.2000 | 11:29:18 | LSE | 920211 |
7,160 | 66.2000 | 11:29:18 | LSE | 920213 |
5,931 | 66.1900 | 11:29:53 | LSE | 920712 |
6,019 | 66.1900 | 11:29:53 | LSE | 920710 |
1,218 | 66.1900 | 11:29:53 | LSE | 920706 |
5,116 | 66.1900 | 11:29:53 | LSE | 920708 |
6,550 | 66.2300 | 11:32:37 | LSE | 922904 |
1,198 | 66.2300 | 11:32:37 | LSE | 922902 |
6,940 | 66.2300 | 11:32:37 | LSE | 922900 |
5,771 | 66.2300 | 11:32:37 | LSE | 922898 |
6,882 | 66.2300 | 11:33:20 | LSE | 923492 |
2,892 | 66.2200 | 11:35:18 | LSE | 925602 |
2,026 | 66.2200 | 11:35:18 | LSE | 925600 |
992 | 66.2200 | 11:35:18 | LSE | 925598 |
6,140 | 66.2200 | 11:35:18 | LSE | 925596 |
6,622 | 66.2200 | 11:35:18 | LSE | 925594 |
6,040 | 66.2100 | 11:35:26 | LSE | 925750 |
7,052 | 66.2100 | 11:36:22 | LSE | 926490 |
6,576 | 66.2000 | 11:36:27 | LSE | 926556 |
7,284 | 66.2000 | 11:36:27 | LSE | 926554 |
6,845 | 66.2700 | 11:40:38 | LSE | 930582 |
7,516 | 66.2700 | 11:40:38 | LSE | 930580 |
3,221 | 66.2700 | 11:40:38 | LSE | 930578 |
3,025 | 66.2700 | 11:40:38 | LSE | 930576 |
453 | 66.2600 | 11:40:40 | LSE | 930623 |
3,386 | 66.2600 | 11:40:40 | LSE | 930621 |
1,075 | 66.2600 | 11:40:40 | LSE | 930625 |
746 | 66.2600 | 11:40:40 | LSE | 930619 |
1,228 | 66.2600 | 11:40:40 | LSE | 930617 |
6,177 | 66.2600 | 11:40:40 | LSE | 930615 |
6,439 | 66.2600 | 11:40:40 | LSE | 930613 |
6,213 | 66.2700 | 11:42:21 | LSE | 932268 |
6,101 | 66.2700 | 11:42:21 | LSE | 932266 |
6,006 | 66.2600 | 11:42:27 | LSE | 932364 |
1,816 | 66.2500 | 11:43:35 | LSE | 933438 |
5,989 | 66.2600 | 11:45:18 | LSE | 935159 |
5,937 | 66.2600 | 11:45:18 | LSE | 935157 |
6,259 | 66.2600 | 11:45:18 | LSE | 935155 |
3,311 | 66.2500 | 11:45:49 | LSE | 935552 |
6,838 | 66.2500 | 11:45:49 | LSE | 935550 |
3,027 | 66.2500 | 11:45:49 | LSE | 935554 |
6,267 | 66.2500 | 11:47:17 | LSE | 936878 |
6,444 | 66.2400 | 11:47:40 | LSE | 937352 |
6,461 | 66.2400 | 11:47:40 | LSE | 937350 |
6,606 | 66.2200 | 11:47:44 | LSE | 937444 |
1,403 | 66.2000 | 11:49:19 | LSE | 938702 |
5,448 | 66.2000 | 11:49:19 | LSE | 938704 |
6,960 | 66.2100 | 11:51:48 | LSE | 941353 |
6,895 | 66.2100 | 11:51:48 | LSE | 941357 |
6,126 | 66.2100 | 11:51:48 | LSE | 941355 |
6,038 | 66.2000 | 11:52:47 | LSE | 942246 |
7,052 | 66.2000 | 11:52:47 | LSE | 942244 |
7,302 | 66.2000 | 11:52:47 | LSE | 942238 |
3,682 | 66.2000 | 11:52:47 | LSE | 942240 |
3,629 | 66.2000 | 11:52:47 | LSE | 942242 |
6,289 | 66.1900 | 11:52:48 | LSE | 942263 |
6,958 | 66.2000 | 11:55:10 | LSE | 944572 |
7,439 | 66.2000 | 11:55:10 | LSE | 944570 |
6,991 | 66.2000 | 11:55:10 | LSE | 944568 |
5,880 | 66.2000 | 11:55:10 | LSE | 944566 |
6,759 | 66.1900 | 11:55:38 | LSE | 945097 |
7,006 | 66.1900 | 11:55:38 | LSE | 945095 |
6,831 | 66.1900 | 11:55:38 | LSE | 945090 |
6,217 | 66.1900 | 11:55:38 | LSE | 945088 |
5,858 | 66.1900 | 11:55:38 | LSE | 945086 |
1,706 | 66.2200 | 11:56:54 | LSE | 946270 |
4,294 | 66.2200 | 11:57:05 | LSE | 946448 |
6,635 | 66.2000 | 11:57:24 | LSE | 946803 |
7,287 | 66.2200 | 11:59:35 | LSE | 948864 |
7,051 | 66.2200 | 11:59:35 | LSE | 948862 |
6,946 | 66.2200 | 11:59:35 | LSE | 948860 |
9,532 | 66.2100 | 12:03:07 | LSE | 953035 |
9,526 | 66.2100 | 12:03:07 | LSE | 953033 |
9,501 | 66.2100 | 12:03:07 | LSE | 953031 |
6,560 | 66.2000 | 12:03:21 | LSE | 953271 |
1,556 | 66.2000 | 12:03:21 | LSE | 953269 |
6,889 | 66.2000 | 12:03:21 | LSE | 953265 |
6,105 | 66.2000 | 12:03:21 | LSE | 953263 |
6,865 | 66.2000 | 12:03:21 | LSE | 953267 |
5,784 | 66.1900 | 12:03:54 | LSE | 953885 |
6,684 | 66.1900 | 12:03:54 | LSE | 953882 |
6,539 | 66.1900 | 12:03:54 | LSE | 953880 |
6,448 | 66.1900 | 12:03:54 | LSE | 953878 |
200 | 66.1900 | 12:03:54 | LSE | 953876 |
7,020 | 66.1900 | 12:05:20 | LSE | 955384 |
1,015 | 66.1900 | 12:05:20 | LSE | 955378 |
6,973 | 66.1900 | 12:05:20 | LSE | 955380 |
6,420 | 66.1900 | 12:05:20 | LSE | 955382 |
66 | 66.1500 | 12:07:56 | LSE | 958033 |
6,440 | 66.1500 | 12:07:56 | LSE | 958031 |
7,120 | 66.1500 | 12:07:56 | LSE | 958029 |
5,883 | 66.1500 | 12:07:56 | LSE | 958027 |
3,127 | 66.1300 | 12:07:58 | LSE | 958069 |
4,177 | 66.1300 | 12:07:58 | LSE | 958067 |
6,259 | 66.1300 | 12:07:58 | LSE | 958065 |
5,978 | 66.1200 | 12:08:32 | LSE | 958700 |
6,262 | 66.0900 | 12:09:18 | LSE | 959500 |
5,058 | 66.0800 | 12:09:22 | LSE | 959571 |
1,189 | 66.0800 | 12:09:28 | LSE | 959664 |
2,205 | 66.0800 | 12:09:28 | LSE | 959666 |
8,263 | 66.1300 | 12:15:22 | LSE | 965620 |
7,830 | 66.1300 | 12:15:22 | LSE | 965618 |
6,046 | 66.1300 | 12:15:22 | LSE | 965599 |
4,074 | 66.1200 | 12:15:32 | LSE | 966187 |
9,212 | 66.1200 | 12:15:32 | LSE | 966185 |
4,303 | 66.1200 | 12:15:32 | LSE | 966183 |
10,364 | 66.1200 | 12:15:32 | LSE | 966181 |
348 | 66.1100 | 12:15:33 | LSE | 966367 |
331 | 66.1100 | 12:15:33 | LSE | 966363 |
347 | 66.1100 | 12:15:33 | LSE | 966345 |
361 | 66.1100 | 12:15:33 | LSE | 966340 |
7,273 | 66.1100 | 12:15:33 | LSE | 966236 |
6,265 | 66.1100 | 12:15:33 | LSE | 966238 |
6,900 | 66.1100 | 12:15:33 | LSE | 966234 |
7,306 | 66.1000 | 12:15:34 | LSE | 966463 |
6,548 | 66.0300 | 12:15:56 | LSE | 966873 |
7,262 | 66.0000 | 12:16:49 | LSE | 967795 |
6,164 | 66.0000 | 12:16:49 | LSE | 967793 |
6,703 | 65.9900 | 12:16:51 | LSE | 967851 |
2,983 | 65.9900 | 12:19:01 | LSE | 969741 |
3,791 | 65.9900 | 12:19:01 | LSE | 969739 |
6,266 | 65.9900 | 12:19:01 | LSE | 969745 |
6,657 | 65.9900 | 12:19:01 | LSE | 969743 |
6,014 | 65.9800 | 12:20:19 | LSE | 970955 |
6,763 | 65.9800 | 12:20:19 | LSE | 970953 |
2,070 | 65.9800 | 12:20:19 | LSE | 970951 |
4,490 | 65.9800 | 12:20:19 | LSE | 970949 |
5,183 | 65.9800 | 12:22:53 | LSE | 973569 |
1,697 | 65.9800 | 12:22:53 | LSE | 973567 |
6,630 | 65.9500 | 12:23:32 | LSE | 974204 |
6,030 | 65.9600 | 12:23:32 | LSE | 974194 |
6,554 | 65.9600 | 12:23:32 | LSE | 974192 |
6,300 | 65.9700 | 12:23:32 | LSE | 974190 |
6,587 | 65.9700 | 12:23:32 | LSE | 974188 |
7,039 | 65.9700 | 12:23:32 | LSE | 974186 |
6,901 | 65.9800 | 12:26:53 | LSE | 977727 |
7,021 | 65.9800 | 12:26:53 | LSE | 977725 |
6,054 | 65.9800 | 12:26:53 | LSE | 977723 |
6,707 | 65.9800 | 12:26:53 | LSE | 977721 |
8,146 | 66.0300 | 12:30:00 | LSE | 981016 |
8,365 | 66.0300 | 12:30:00 | LSE | 981014 |
8,786 | 66.0300 | 12:30:00 | LSE | 981012 |
6,187 | 66.0200 | 12:30:02 | LSE | 981126 |
7,002 | 66.0200 | 12:30:02 | LSE | 981124 |
5,931 | 66.0200 | 12:30:02 | LSE | 981122 |
6,056 | 65.9800 | 12:30:50 | LSE | 981933 |
7,206 | 66.0600 | 12:33:00 | LSE | 984094 |
7,201 | 66.0600 | 12:33:00 | LSE | 984092 |
1,673 | 66.0600 | 12:33:00 | LSE | 984090 |
4,592 | 66.0600 | 12:33:00 | LSE | 984088 |
6,958 | 66.0500 | 12:33:11 | LSE | 984271 |
5,279 | 66.0300 | 12:33:32 | LSE | 984733 |
1,222 | 66.0300 | 12:33:32 | LSE | 984731 |
5,859 | 66.0400 | 12:33:32 | LSE | 984717 |
655 | 66.0300 | 12:34:51 | LSE | 986186 |
5,943 | 66.0300 | 12:34:51 | LSE | 986184 |
2,188 | 66.0200 | 12:36:42 | LSE | 988159 |
5,965 | 66.0200 | 12:36:42 | LSE | 988157 |
6,250 | 66.0200 | 12:36:42 | LSE | 988153 |
4,406 | 66.0200 | 12:36:42 | LSE | 988155 |
6,608 | 66.0300 | 12:38:36 | LSE | 989992 |
7,041 | 66.0300 | 12:38:36 | LSE | 989990 |
6,199 | 66.0300 | 12:38:36 | LSE | 989988 |
7,281 | 66.0200 | 12:39:04 | LSE | 990461 |
6,816 | 66.0100 | 12:39:05 | LSE | 990473 |
5,966 | 66.0000 | 12:40:14 | LSE | 991618 |
6,563 | 66.0000 | 12:40:14 | LSE | 991616 |
6,098 | 65.9700 | 12:40:52 | LSE | 992499 |
6,901 | 65.9900 | 12:43:52 | LSE | 995448 |
6,321 | 65.9900 | 12:43:52 | LSE | 995446 |
7,026 | 66.0100 | 12:43:52 | LSE | 995433 |
6,476 | 66.0100 | 12:43:52 | LSE | 995431 |
7,385 | 66.0100 | 12:43:52 | LSE | 995435 |
5,859 | 65.9800 | 12:44:06 | LSE | 995759 |
5,871 | 66.0000 | 12:45:40 | LSE | 997258 |
6,636 | 66.0000 | 12:45:40 | LSE | 997256 |
6,838 | 66.0000 | 12:45:40 | LSE | 997254 |
5,529 | 66.0600 | 12:51:01 | LSE | 1002725 |
2,855 | 66.0600 | 12:51:01 | LSE | 1002727 |
8,683 | 66.0600 | 12:51:01 | LSE | 1002729 |
5,889 | 66.0600 | 12:51:01 | LSE | 1002733 |
8,852 | 66.0600 | 12:51:01 | LSE | 1002731 |
5,542 | 66.0900 | 12:52:05 | LSE | 1003723 |
6,713 | 66.0900 | 12:52:05 | LSE | 1003721 |
7,997 | 66.1000 | 12:52:05 | LSE | 1003715 |
7,830 | 66.1000 | 12:52:05 | LSE | 1003713 |
2,386 | 66.1000 | 12:52:05 | LSE | 1003711 |
5,158 | 66.1000 | 12:52:05 | LSE | 1003709 |
6,143 | 66.1100 | 12:53:03 | LSE | 1004582 |
5,991 | 66.1000 | 12:53:06 | LSE | 1004642 |
6,517 | 66.0900 | 12:53:27 | LSE | 1005014 |
6,112 | 66.0900 | 12:53:27 | LSE | 1005016 |
1,159 | 66.0900 | 12:53:27 | LSE | 1005018 |
5,346 | 66.0700 | 12:54:10 | LSE | 1005591 |
817 | 66.0700 | 12:54:10 | LSE | 1005589 |
1,332 | 66.0600 | 12:56:42 | LSE | 1008229 |
5,196 | 66.0600 | 12:56:42 | LSE | 1008227 |
6,749 | 66.0600 | 12:56:42 | LSE | 1008225 |
6,893 | 66.0600 | 12:56:42 | LSE | 1008223 |
4,219 | 66.0300 | 12:58:21 | LSE | 1009704 |
1,166 | 66.0300 | 12:58:21 | LSE | 1009706 |
854 | 66.0300 | 12:58:21 | LSE | 1009708 |
7,048 | 66.0300 | 12:58:21 | LSE | 1009710 |
6,473 | 66.0300 | 12:58:21 | LSE | 1009712 |
7,121 | 66.0500 | 13:01:22 | LSE | 1012919 |
8,678 | 66.0500 | 13:01:22 | LSE | 1012917 |
6,883 | 66.0500 | 13:01:22 | LSE | 1012915 |
5,846 | 66.0400 | 13:01:49 | LSE | 1013355 |
6,058 | 66.0400 | 13:01:49 | LSE | 1013353 |
6,911 | 66.0400 | 13:01:49 | LSE | 1013351 |
3,985 | 66.0400 | 13:03:04 | LSE | 1014672 |
253 | 66.0400 | 13:03:04 | LSE | 1014670 |
2,626 | 66.0400 | 13:03:04 | LSE | 1014678 |
7,057 | 66.0400 | 13:03:04 | LSE | 1014674 |
6,547 | 66.0400 | 13:03:04 | LSE | 1014676 |
6,382 | 66.0300 | 13:03:05 | LSE | 1014682 |
6,087 | 65.9800 | 13:04:17 | LSE | 1016036 |
4,453 | 65.9700 | 13:06:14 | LSE | 1018176 |
6,502 | 65.9700 | 13:06:14 | LSE | 1018174 |
1,343 | 65.9700 | 13:06:14 | LSE | 1018172 |
4,533 | 65.9700 | 13:06:25 | LSE | 1018414 |
1,366 | 65.9700 | 13:06:25 | LSE | 1018412 |
198 | 65.9700 | 13:06:25 | LSE | 1018410 |
5,452 | 65.9300 | 13:07:46 | LSE | 1019801 |
6,904 | 65.9400 | 13:07:46 | LSE | 1019799 |
6,465 | 65.9500 | 13:07:46 | LSE | 1019789 |
6,587 | 65.9500 | 13:07:46 | LSE | 1019791 |
6,736 | 65.9500 | 13:07:46 | LSE | 1019787 |
6,084 | 65.8900 | 13:09:13 | LSE | 1021288 |
2,865 | 65.8900 | 13:09:13 | LSE | 1021286 |
4,434 | 65.8900 | 13:09:13 | LSE | 1021284 |
6,943 | 65.8900 | 13:13:01 | LSE | 1025090 |
6,314 | 65.8900 | 13:13:01 | LSE | 1025088 |
7,134 | 65.8900 | 13:13:01 | LSE | 1025086 |
7,052 | 65.8900 | 13:13:01 | LSE | 1025084 |
6,425 | 65.9000 | 13:14:26 | LSE | 1026685 |
6,758 | 65.9000 | 13:14:26 | LSE | 1026683 |
6,686 | 65.9100 | 13:14:26 | LSE | 1026671 |
7,053 | 65.9200 | 13:14:26 | LSE | 1026669 |
6,492 | 65.9200 | 13:14:26 | LSE | 1026667 |
6,004 | 65.9200 | 13:14:26 | LSE | 1026665 |
6,428 | 65.7900 | 13:17:14 | LSE | 1030444 |
6,452 | 65.7900 | 13:17:14 | LSE | 1030442 |
6,921 | 65.7900 | 13:17:14 | LSE | 1030440 |
6,340 | 65.7900 | 13:17:14 | LSE | 1030438 |
6,218 | 65.7100 | 13:18:08 | LSE | 1031457 |
6,826 | 65.7100 | 13:18:08 | LSE | 1031455 |
6,093 | 65.7100 | 13:18:08 | LSE | 1031453 |
6,581 | 65.6200 | 13:19:31 | LSE | 1032549 |
6,050 | 65.6600 | 13:20:27 | LSE | 1033632 |
6,898 | 65.6600 | 13:20:27 | LSE | 1033630 |
6,508 | 65.5800 | 13:20:51 | LSE | 1034066 |
6,246 | 65.6400 | 13:24:01 | LSE | 1037662 |
3,257 | 65.7300 | 13:26:51 | LSE | 1040898 |
3,734 | 65.7300 | 13:26:51 | LSE | 1040891 |
2,800 | 65.7300 | 13:26:51 | LSE | 1040889 |
3,659 | 65.7300 | 13:26:51 | LSE | 1040887 |
11,542 | 65.8100 | 13:29:46 | LSE | 1044766 |
7,255 | 65.8000 | 13:29:48 | LSE | 1044788 |
4,064 | 65.8000 | 13:29:48 | LSE | 1044786 |
6,329 | 65.9100 | 13:32:01 | LSE | 1047677 |
8,820 | 65.9000 | 13:32:02 | LSE | 1047696 |
5,864 | 65.8900 | 13:32:25 | LSE | 1048083 |
5,364 | 65.8800 | 14:20:15 | LSE | 1116448 |
7,492 | 65.8800 | 14:20:15 | LSE | 1116446 |
12,766 | 65.9000 | 14:20:43 | LSE | 1117096 |
5,501 | 65.8800 | 14:21:26 | LSE | 1118022 |
5,153 | 65.8900 | 14:21:26 | LSE | 1118015 |
7,427 | 65.8900 | 14:21:26 | LSE | 1118013 |
5,879 | 65.8800 | 14:21:28 | LSE | 1118098 |
6,889 | 65.8800 | 14:21:28 | LSE | 1118096 |
3,708 | 65.8700 | 14:21:43 | LSE | 1118497 |
3,357 | 65.8700 | 14:21:43 | LSE | 1118499 |
6,622 | 65.8700 | 14:21:43 | LSE | 1118501 |
2,003 | 65.8800 | 14:22:45 | LSE | 1119888 |
10,640 | 65.8800 | 14:22:45 | LSE | 1119886 |
13,236 | 65.8800 | 14:23:16 | LSE | 1120657 |
1,515 | 65.8700 | 14:23:31 | LSE | 1121030 |
11,427 | 65.8700 | 14:23:31 | LSE | 1121028 |
13,055 | 65.8700 | 14:23:31 | LSE | 1121026 |
5,543 | 65.8900 | 14:23:53 | LSE | 1121783 |
7,000 | 65.8900 | 14:23:53 | LSE | 1121781 |
12,748 | 65.8900 | 14:23:53 | LSE | 1121764 |
10,441 | 65.8900 | 14:24:31 | LSE | 1122862 |
2,000 | 65.8900 | 14:24:31 | LSE | 1122860 |
12,446 | 65.9000 | 14:24:31 | LSE | 1122851 |
12,428 | 65.8900 | 14:26:29 | LSE | 1125783 |
13,531 | 65.9100 | 14:26:29 | LSE | 1125779 |
10,589 | 65.9200 | 14:28:13 | LSE | 1128393 |
8,343 | 65.9200 | 14:28:13 | LSE | 1128391 |
13,951 | 65.9100 | 14:28:25 | LSE | 1128640 |
13,133 | 65.9000 | 14:28:31 | LSE | 1128766 |
13,675 | 65.8900 | 14:28:36 | LSE | 1128858 |
6,920 | 65.9200 | 14:28:56 | LSE | 1129386 |
13,833 | 65.9200 | 14:29:29 | LSE | 1130318 |
7,892 | 65.9100 | 14:29:34 | LSE | 1130468 |
8,244 | 65.9100 | 14:29:52 | LSE | 1130935 |
5,000 | 65.9100 | 14:29:52 | LSE | 1130933 |
7,481 | 65.9200 | 14:30:20 | LSE | 1134491 |
6,378 | 65.9200 | 14:30:20 | LSE | 1134489 |
13,454 | 65.9100 | 14:30:23 | LSE | 1134646 |
12,976 | 65.9000 | 14:30:35 | LSE | 1135420 |
7,000 | 65.8800 | 14:30:47 | LSE | 1136221 |
13,024 | 65.8900 | 14:30:47 | LSE | 1136219 |
7,143 | 65.9000 | 14:31:31 | LSE | 1138445 |
14,038 | 65.9000 | 14:31:31 | LSE | 1138443 |
15,652 | 65.8800 | 14:31:33 | LSE | 1138535 |
13,956 | 65.8700 | 14:31:43 | LSE | 1138931 |
7,500 | 65.9200 | 14:32:10 | LSE | 1140347 |
7,000 | 65.9200 | 14:32:10 | LSE | 1140344 |
28,619 | 65.9200 | 14:32:10 | LSE | 1140342 |
7,442 | 65.9100 | 14:32:12 | LSE | 1140563 |
6,638 | 65.9100 | 14:32:12 | LSE | 1140561 |
4,613 | 65.9000 | 14:32:22 | LSE | 1140888 |
8,578 | 65.9000 | 14:32:22 | LSE | 1140886 |
7,017 | 65.9000 | 14:32:51 | LSE | 1141891 |
6,430 | 65.9000 | 14:32:51 | LSE | 1141889 |
13,640 | 65.8900 | 14:33:07 | LSE | 1142549 |
10,990 | 65.8900 | 14:33:07 | LSE | 1142510 |
2,967 | 65.8900 | 14:33:07 | LSE | 1142512 |
13,461 | 65.8900 | 14:33:07 | LSE | 1142503 |
13,719 | 65.8800 | 14:33:13 | LSE | 1142921 |
13,727 | 65.8900 | 14:33:37 | LSE | 1143859 |
10,642 | 65.9200 | 14:34:12 | LSE | 1145287 |
5,920 | 65.9100 | 14:34:15 | LSE | 1145414 |
3,827 | 65.9100 | 14:34:15 | LSE | 1145412 |
8,118 | 65.9100 | 14:34:15 | LSE | 1145410 |
7,309 | 65.9200 | 14:34:30 | LSE | 1145826 |
491 | 65.9200 | 14:34:30 | LSE | 1145824 |
7,498 | 65.9100 | 14:34:50 | LSE | 1146541 |
9,544 | 65.9100 | 14:34:50 | LSE | 1146543 |
7,212 | 65.9100 | 14:34:50 | LSE | 1146539 |
13,987 | 65.9000 | 14:34:57 | LSE | 1146939 |
13,944 | 65.8800 | 14:35:18 | LSE | 1147849 |
16,554 | 65.8600 | 14:35:40 | LSE | 1148715 |
15,002 | 65.8500 | 14:35:43 | LSE | 1148837 |
7,500 | 65.8900 | 14:36:41 | LSE | 1150956 |
24,100 | 65.8900 | 14:36:41 | LSE | 1150952 |
7,000 | 65.8900 | 14:36:41 | LSE | 1150950 |
11,287 | 65.8900 | 14:36:41 | LSE | 1150948 |
17,489 | 65.8800 | 14:36:43 | LSE | 1151007 |
21,328 | 65.8800 | 14:37:34 | LSE | 1152705 |
96 | 65.8800 | 14:37:34 | LSE | 1152703 |
5,337 | 65.8900 | 14:37:34 | LSE | 1152699 |
17,639 | 65.8900 | 14:37:34 | LSE | 1152701 |
13,872 | 65.8700 | 14:37:59 | LSE | 1153411 |
16,241 | 65.8700 | 14:37:59 | LSE | 1153408 |
14,283 | 65.8700 | 14:37:59 | LSE | 1153405 |
1,200 | 65.9100 | 14:38:41 | LSE | 1155096 |
6,542 | 65.9200 | 14:39:19 | LSE | 1156632 |
20,029 | 65.9200 | 14:39:19 | LSE | 1156630 |
10,051 | 65.9100 | 14:39:38 | LSE | 1157336 |
13,366 | 65.9100 | 14:39:38 | LSE | 1157338 |
16,031 | 65.9000 | 14:39:41 | LSE | 1157404 |
5,941 | 65.9000 | 14:39:41 | LSE | 1157402 |
14,980 | 65.9200 | 14:40:02 | LSE | 1158033 |
20,284 | 65.9200 | 14:40:40 | LSE | 1159375 |
5,876 | 65.9300 | 14:40:40 | LSE | 1159370 |
4,929 | 65.9300 | 14:40:40 | LSE | 1159368 |
13,634 | 65.9300 | 14:40:40 | LSE | 1159366 |
12,820 | 65.9100 | 14:40:43 | LSE | 1159531 |
13,554 | 65.9100 | 14:40:43 | LSE | 1159529 |
100 | 65.9100 | 14:40:43 | LSE | 1159527 |
100 | 65.9100 | 14:41:10 | LSE | 1160690 |
7,500 | 65.9200 | 14:41:53 | LSE | 1161958 |
10,852 | 65.9200 | 14:41:53 | LSE | 1161956 |
3,613 | 65.9200 | 14:41:53 | LSE | 1161954 |
16,000 | 65.9200 | 14:41:53 | LSE | 1161946 |
11,269 | 65.9200 | 14:41:53 | LSE | 1161942 |
7,000 | 65.9200 | 14:41:53 | LSE | 1161944 |
7,681 | 65.9200 | 14:41:53 | LSE | 1161948 |
10,987 | 65.9200 | 14:41:53 | LSE | 1161950 |
3,347 | 65.9200 | 14:41:53 | LSE | 1161952 |
13,420 | 65.9300 | 14:42:26 | LSE | 1163174 |
8,937 | 65.9300 | 14:42:38 | LSE | 1163618 |
3,815 | 65.9300 | 14:42:38 | LSE | 1163620 |
7,213 | 65.9400 | 14:42:38 | LSE | 1163610 |
6,883 | 65.9400 | 14:42:38 | LSE | 1163612 |
100 | 65.9400 | 14:43:53 | LSE | 1166439 |
11,394 | 65.9400 | 14:43:55 | LSE | 1166520 |
2,453 | 65.9400 | 14:43:55 | LSE | 1166518 |
11,431 | 65.9300 | 14:44:22 | LSE | 1167477 |
2,400 | 65.9300 | 14:44:22 | LSE | 1167475 |
18,240 | 65.9500 | 14:45:12 | LSE | 1169300 |
7,520 | 65.9500 | 14:45:12 | LSE | 1169298 |
390 | 65.9600 | 14:45:31 | LSE | 1169966 |
2,029 | 65.9600 | 14:45:31 | LSE | 1169964 |
5,562 | 65.9600 | 14:45:31 | LSE | 1169970 |
14,785 | 65.9600 | 14:45:31 | LSE | 1169968 |
4,648 | 65.9600 | 14:46:12 | LSE | 1171429 |
7,114 | 65.9600 | 14:46:45 | LSE | 1172563 |
6,127 | 65.9600 | 14:46:45 | LSE | 1172561 |
13,439 | 65.9600 | 14:46:45 | LSE | 1172559 |
21,000 | 65.9700 | 14:47:34 | LSE | 1174348 |
9,172 | 65.9700 | 14:47:34 | LSE | 1174346 |
3,023 | 66.0000 | 14:47:46 | LSE | 1174846 |
206,634 | 66.0000 | 14:47:46 | LSE | 1174842 |
697 | 66.0000 | 14:47:46 | LSE | 1174840 |
8,664 | 66.0000 | 14:47:46 | LSE | 1174844 |
10,573 | 65.9800 | 14:49:12 | LSE | 1177953 |
6,122 | 65.9700 | 14:49:19 | LSE | 1178227 |
6,277 | 65.9700 | 14:49:19 | LSE | 1178225 |
12,961 | 65.9600 | 14:50:24 | LSE | 1180734 |
12,365 | 65.9500 | 14:50:28 | LSE | 1180913 |
10,500 | 65.9300 | 14:50:44 | LSE | 1181391 |
10,562 | 65.9300 | 14:50:45 | LSE | 1181437 |
2,783 | 65.9300 | 14:50:45 | LSE | 1181435 |
6,387 | 65.9300 | 14:50:58 | LSE | 1181880 |
6,747 | 65.9300 | 14:50:58 | LSE | 1181878 |
12,428 | 65.9200 | 14:51:24 | LSE | 1183008 |
1,594 | 65.9500 | 14:52:47 | LSE | 1186252 |
12,285 | 65.9500 | 14:52:47 | LSE | 1186254 |
3,429 | 65.9600 | 14:53:37 | LSE | 1188093 |
14,369 | 65.9600 | 14:53:37 | LSE | 1188091 |
2,829 | 65.9600 | 14:53:37 | LSE | 1188089 |
2,201 | 65.9600 | 14:53:37 | LSE | 1188087 |
5,996 | 65.9500 | 14:53:47 | LSE | 1188487 |
7,218 | 65.9500 | 14:53:48 | LSE | 1188549 |
7,273 | 65.9500 | 14:53:48 | LSE | 1188546 |
11,097 | 65.9500 | 14:53:48 | LSE | 1188544 |
14,951 | 65.9400 | 14:53:51 | LSE | 1188685 |
13,912 | 65.9300 | 14:54:05 | LSE | 1189261 |
10,165 | 65.9700 | 14:55:41 | LSE | 1193155 |
18,292 | 65.9700 | 14:55:41 | LSE | 1193157 |
27,824 | 65.9800 | 14:55:57 | LSE | 1193761 |
24,886 | 65.9700 | 14:56:02 | LSE | 1193983 |
100 | 65.9500 | 14:56:07 | LSE | 1194186 |
22,259 | 65.9500 | 14:56:10 | LSE | 1194327 |
20,623 | 65.9500 | 14:57:06 | LSE | 1196709 |
5,795 | 65.9500 | 14:57:06 | LSE | 1196707 |
2,303 | 65.9400 | 14:57:13 | LSE | 1196911 |
7,000 | 65.9500 | 14:57:13 | LSE | 1196907 |
23,900 | 65.9500 | 14:57:13 | LSE | 1196909 |
14,390 | 65.9500 | 14:57:13 | LSE | 1196913 |
7,985 | 65.9500 | 14:57:13 | LSE | 1196915 |
11,043 | 65.9500 | 14:57:13 | LSE | 1196917 |
6,659 | 65.9400 | 14:57:14 | LSE | 1197006 |
4,200 | 65.9400 | 14:57:14 | LSE | 1197004 |
7,237 | 65.9400 | 14:57:42 | LSE | 1197978 |
2,726 | 65.9400 | 14:57:42 | LSE | 1197976 |
2,807 | 65.9400 | 14:57:42 | LSE | 1197974 |
100 | 65.9300 | 14:57:55 | LSE | 1198536 |
12,764 | 65.9300 | 14:57:56 | LSE | 1198599 |
13,756 | 65.9300 | 14:58:25 | LSE | 1199879 |
8,066 | 65.9800 | 15:00:02 | LSE | 1203850 |
7,742 | 65.9800 | 15:00:02 | LSE | 1203852 |
13,001 | 65.9700 | 15:00:07 | LSE | 1204055 |
11,600 | 65.9700 | 15:00:07 | LSE | 1204053 |
3,486 | 65.9700 | 15:00:07 | LSE | 1204051 |
26,814 | 65.9600 | 15:00:26 | LSE | 1204900 |
8,805 | 65.9500 | 15:01:00 | LSE | 1206234 |
5,853 | 65.9500 | 15:01:00 | LSE | 1206232 |
10,495 | 65.9500 | 15:01:01 | LSE | 1206284 |
7,155 | 65.9500 | 15:01:01 | LSE | 1206282 |
9,608 | 65.9500 | 15:01:01 | LSE | 1206280 |
8,817 | 65.9500 | 15:01:12 | LSE | 1206753 |
100 | 65.9500 | 15:01:27 | LSE | 1207306 |
20 | 65.9500 | 15:01:40 | LSE | 1207743 |
8,800 | 65.9500 | 15:01:44 | LSE | 1207854 |
69 | 65.9500 | 15:01:44 | LSE | 1207846 |
7,883 | 65.9500 | 15:01:44 | LSE | 1207844 |
629 | 65.9500 | 15:01:44 | LSE | 1207842 |
16,199 | 65.9500 | 15:01:44 | LSE | 1207840 |
12,598 | 65.9500 | 15:02:25 | LSE | 1209336 |
13,708 | 65.9500 | 15:02:25 | LSE | 1209334 |
3,114 | 65.9400 | 15:02:41 | LSE | 1210143 |
1,863 | 65.9400 | 15:02:41 | LSE | 1210141 |
9,912 | 65.9400 | 15:02:41 | LSE | 1210139 |
13,507 | 65.9400 | 15:02:41 | LSE | 1210137 |
100 | 65.9300 | 15:02:44 | LSE | 1210286 |
20,000 | 65.9300 | 15:02:44 | LSE | 1210243 |
7,385 | 65.9300 | 15:02:47 | LSE | 1210405 |
5,015 | 65.9300 | 15:02:47 | LSE | 1210403 |
13,800 | 65.9000 | 15:02:49 | LSE | 1210513 |
13,917 | 65.9100 | 15:02:49 | LSE | 1210511 |
100 | 65.9200 | 15:02:49 | LSE | 1210501 |
8,597 | 65.9300 | 15:02:49 | LSE | 1210499 |
6,616 | 65.9300 | 15:02:49 | LSE | 1210497 |
6,319 | 65.9000 | 15:02:57 | LSE | 1210986 |
800 | 65.9000 | 15:03:00 | LSE | 1211036 |
400 | 65.9000 | 15:03:00 | LSE | 1211034 |
100 | 65.9000 | 15:03:04 | LSE | 1211225 |
400 | 65.9000 | 15:03:04 | LSE | 1211223 |
5,702 | 65.9000 | 15:03:08 | LSE | 1211382 |
5,503 | 65.9000 | 15:03:08 | LSE | 1211380 |
13,542 | 65.9000 | 15:03:16 | LSE | 1211646 |
715 | 65.9000 | 15:03:16 | LSE | 1211643 |
12,108 | 65.9000 | 15:03:16 | LSE | 1211641 |
13,411 | 65.8900 | 15:03:18 | LSE | 1211745 |
400 | 65.8800 | 15:03:21 | LSE | 1211859 |
400 | 65.8800 | 15:04:01 | LSE | 1213369 |
3,589 | 65.8800 | 15:04:04 | LSE | 1213477 |
8,824 | 65.8800 | 15:04:04 | LSE | 1213479 |
12,801 | 65.8800 | 15:04:26 | LSE | 1214593 |
834 | 65.8800 | 15:04:26 | LSE | 1214591 |
12,855 | 65.8700 | 15:04:27 | LSE | 1214623 |
12,714 | 65.8600 | 15:04:29 | LSE | 1214698 |
12,522 | 65.8500 | 15:04:31 | LSE | 1214806 |
12,300 | 65.8400 | 15:04:40 | LSE | 1215055 |
3,445 | 65.8400 | 15:04:49 | LSE | 1215364 |
7,020 | 65.8400 | 15:04:49 | LSE | 1215362 |
3,354 | 65.8400 | 15:04:49 | LSE | 1215360 |
12,291 | 65.8500 | 15:05:29 | LSE | 1216765 |
295 | 65.8500 | 15:05:29 | LSE | 1216767 |
13,573 | 65.8400 | 15:05:53 | LSE | 1217819 |
100 | 65.8900 | 15:06:35 | LSE | 1219658 |
4,579 | 65.8900 | 15:06:42 | LSE | 1219911 |
7,000 | 65.8900 | 15:06:42 | LSE | 1219909 |
2,999 | 65.8900 | 15:06:42 | LSE | 1219907 |
6,968 | 65.8900 | 15:06:42 | LSE | 1219905 |
10,471 | 65.8900 | 15:06:42 | LSE | 1219903 |
20 | 65.8900 | 15:06:42 | LSE | 1219901 |
7,683 | 65.8800 | 15:07:09 | LSE | 1220800 |
7,005 | 65.8800 | 15:07:09 | LSE | 1220798 |
12,188 | 65.8700 | 15:07:11 | LSE | 1220913 |
1,570 | 65.8700 | 15:07:11 | LSE | 1220915 |
16,954 | 65.8700 | 15:07:51 | LSE | 1222663 |
7,438 | 65.8800 | 15:07:51 | LSE | 1222609 |
292 | 65.8800 | 15:07:51 | LSE | 1222607 |
6,685 | 65.8800 | 15:07:51 | LSE | 1222605 |
12,804 | 65.8600 | 15:08:10 | LSE | 1223308 |
300 | 65.8600 | 15:08:10 | LSE | 1223306 |
17,300 | 65.9000 | 15:09:25 | LSE | 1226363 |
7,000 | 65.9000 | 15:09:25 | LSE | 1226361 |
26,616 | 65.9000 | 15:09:25 | LSE | 1226359 |
304 | 65.9000 | 15:09:28 | LSE | 1226539 |
26,427 | 65.9200 | 15:10:10 | LSE | 1227890 |
2,953 | 65.9000 | 15:10:12 | LSE | 1228093 |
15,687 | 65.9000 | 15:10:12 | LSE | 1228091 |
21,139 | 65.9000 | 15:10:12 | LSE | 1228089 |
2,316 | 65.9000 | 15:10:12 | LSE | 1228087 |
800 | 65.9000 | 15:10:23 | LSE | 1228481 |
400 | 65.9000 | 15:10:24 | LSE | 1228504 |
12,288 | 65.9000 | 15:10:32 | LSE | 1228768 |
9,148 | 65.9400 | 15:11:34 | LSE | 1231176 |
4,713 | 65.9400 | 15:11:34 | LSE | 1231174 |
7,249 | 65.9400 | 15:11:36 | LSE | 1231237 |
7,205 | 65.9400 | 15:11:36 | LSE | 1231239 |
10,247 | 65.9400 | 15:11:36 | LSE | 1231241 |
15,753 | 65.9100 | 15:11:55 | LSE | 1231894 |
654 | 65.9000 | 15:11:56 | LSE | 1231950 |
3,178 | 65.9200 | 15:12:24 | LSE | 1233095 |
10,203 | 65.9200 | 15:12:24 | LSE | 1233093 |
6,998 | 65.9200 | 15:12:24 | LSE | 1233091 |
2,738 | 65.9200 | 15:12:24 | LSE | 1233089 |
12,564 | 65.9100 | 15:12:28 | LSE | 1233252 |
13,082 | 65.9100 | 15:12:28 | LSE | 1233241 |
1,260 | 65.9100 | 15:12:28 | LSE | 1233243 |
17,182 | 65.9100 | 15:12:28 | LSE | 1233231 |
3,840 | 65.9100 | 15:12:28 | LSE | 1233227 |
9,612 | 65.9100 | 15:12:54 | LSE | 1234074 |
4,131 | 65.9100 | 15:12:54 | LSE | 1234072 |
21,900 | 65.9600 | 15:15:05 | LSE | 1239359 |
7,000 | 65.9600 | 15:15:05 | LSE | 1239357 |
19,735 | 65.9600 | 15:15:05 | LSE | 1239355 |
7,242 | 65.9600 | 15:15:05 | LSE | 1239351 |
31,371 | 65.9600 | 15:15:05 | LSE | 1239349 |
500 | 65.9500 | 15:15:15 | LSE | 1239720 |
800 | 65.9500 | 15:15:15 | LSE | 1239718 |
8,000 | 65.9500 | 15:15:15 | LSE | 1239714 |
6,027 | 65.9700 | 15:15:26 | LSE | 1240331 |
19,932 | 65.9700 | 15:15:26 | LSE | 1240329 |
12,468 | 65.9700 | 15:15:26 | LSE | 1240327 |
32,419 | 65.9700 | 15:15:26 | LSE | 1240325 |
17,677 | 65.9700 | 15:15:26 | LSE | 1240323 |
7,500 | 65.9700 | 15:15:26 | LSE | 1240321 |
7,000 | 65.9600 | 15:15:26 | LSE | 1240311 |
21,900 | 65.9600 | 15:15:26 | LSE | 1240315 |
9,904 | 65.9600 | 15:15:26 | LSE | 1240313 |
20,247 | 65.9600 | 15:15:26 | LSE | 1240317 |
9,018 | 65.9700 | 15:15:26 | LSE | 1240319 |
6,418 | 65.9500 | 15:16:20 | LSE | 1242359 |
7,122 | 65.9500 | 15:16:20 | LSE | 1242357 |
12,941 | 65.9500 | 15:17:20 | LSE | 1244988 |
12,938 | 65.9500 | 15:17:29 | LSE | 1245378 |
13,445 | 65.9500 | 15:18:35 | LSE | 1248301 |
12,469 | 65.9200 | 15:18:37 | LSE | 1248454 |
12,628 | 65.9400 | 15:18:37 | LSE | 1248434 |
13,281 | 65.9100 | 15:18:38 | LSE | 1248467 |
13,016 | 65.9000 | 15:18:45 | LSE | 1248696 |
12,832 | 65.8900 | 15:18:57 | LSE | 1249139 |
12,780 | 65.8800 | 15:19:16 | LSE | 1249980 |
11,592 | 65.8700 | 15:19:21 | LSE | 1250221 |
13,409 | 65.9000 | 15:20:18 | LSE | 1253067 |
7,000 | 65.9100 | 15:21:00 | LSE | 1254554 |
51,000 | 65.9100 | 15:21:00 | LSE | 1254552 |
19,135 | 65.9100 | 15:21:00 | LSE | 1254556 |
12,162 | 65.9100 | 15:21:00 | LSE | 1254558 |
11,755 | 65.8900 | 15:21:29 | LSE | 1255510 |
8,683 | 65.9000 | 15:21:29 | LSE | 1255485 |
12,289 | 65.8800 | 15:22:01 | LSE | 1256885 |
11,590 | 65.8700 | 15:22:04 | LSE | 1256969 |
11,964 | 65.8800 | 15:22:43 | LSE | 1258460 |
13,158 | 65.8800 | 15:22:43 | LSE | 1258435 |
13,590 | 65.9000 | 15:24:21 | LSE | 1262875 |
14,292 | 65.8900 | 15:24:30 | LSE | 1263199 |
417 | 65.8800 | 15:24:33 | LSE | 1263290 |
5,801 | 65.8800 | 15:24:33 | LSE | 1263288 |
3,422 | 65.8800 | 15:24:33 | LSE | 1263286 |
3,728 | 65.8800 | 15:24:33 | LSE | 1263284 |
13,127 | 65.8700 | 15:25:12 | LSE | 1265344 |
15,421 | 65.8600 | 15:25:35 | LSE | 1267101 |
7,000 | 65.8900 | 15:26:01 | LSE | 1268333 |
4,555 | 65.8900 | 15:26:01 | LSE | 1268335 |
12,900 | 65.8900 | 15:26:01 | LSE | 1268330 |
3,171 | 65.9000 | 15:26:23 | LSE | 1269246 |
25,120 | 65.9000 | 15:26:23 | LSE | 1269244 |
12,900 | 65.9000 | 15:26:23 | LSE | 1269248 |
7,000 | 65.9000 | 15:26:23 | LSE | 1269250 |
1,128 | 65.9000 | 15:26:23 | LSE | 1269238 |
11,766 | 65.9000 | 15:26:23 | LSE | 1269242 |
10,941 | 65.9000 | 15:26:23 | LSE | 1269240 |
6,005 | 65.8900 | 15:26:29 | LSE | 1269401 |
7,002 | 65.8900 | 15:26:53 | LSE | 1270375 |
5,998 | 65.8900 | 15:26:53 | LSE | 1270373 |
2,644 | 65.8800 | 15:26:54 | LSE | 1270404 |
13,746 | 65.8900 | 15:27:36 | LSE | 1272261 |
7,000 | 65.8800 | 15:27:56 | LSE | 1273067 |
8,418 | 65.8800 | 15:27:56 | LSE | 1273051 |
5,209 | 65.8800 | 15:27:56 | LSE | 1273049 |
13,771 | 65.8900 | 15:27:56 | LSE | 1273017 |
13,713 | 65.8700 | 15:28:04 | LSE | 1273534 |
12,619 | 65.8600 | 15:28:27 | LSE | 1274696 |
12,836 | 65.8500 | 15:28:34 | LSE | 1274948 |
12,715 | 65.8400 | 15:28:47 | LSE | 1275397 |
1,118 | 65.8400 | 15:28:53 | LSE | 1275629 |
4,899 | 65.8400 | 15:28:53 | LSE | 1275631 |
11,021 | 65.8400 | 15:28:53 | LSE | 1275633 |
7,500 | 65.8400 | 15:28:53 | LSE | 1275635 |
15,000 | 65.8400 | 15:28:53 | LSE | 1275639 |
11,553 | 65.8400 | 15:28:53 | LSE | 1275637 |
14,495 | 65.8400 | 15:28:53 | LSE | 1275627 |
33,285 | 65.8400 | 15:28:53 | LSE | 1275625 |
8,911 | 65.8300 | 15:29:07 | LSE | 1276482 |
9,713 | 65.8200 | 15:29:19 | LSE | 1276861 |
6,133 | 65.8100 | 15:29:33 | LSE | 1277353 |
2,551 | 65.8100 | 15:29:41 | LSE | 1277668 |
7,382 | 65.8100 | 15:29:41 | LSE | 1277666 |
1,055 | 65.8100 | 15:29:53 | LSE | 1278156 |
10,583 | 65.8100 | 15:29:57 | LSE | 1278242 |
11,966 | 65.8300 | 15:31:04 | LSE | 1281512 |
13,014 | 65.8200 | 15:31:07 | LSE | 1281692 |
13,241 | 65.8200 | 15:31:07 | LSE | 1281690 |
12,636 | 65.8100 | 15:31:12 | LSE | 1282112 |
10,888 | 65.8000 | 15:31:24 | LSE | 1282756 |
4,756 | 65.7900 | 15:31:35 | LSE | 1283068 |
7,600 | 65.7900 | 15:31:40 | LSE | 1283246 |
6,365 | 65.7900 | 15:31:40 | LSE | 1283244 |
11,244 | 65.7800 | 15:32:02 | LSE | 1284061 |
8,243 | 65.8200 | 15:32:52 | LSE | 1286184 |
4,968 | 65.8200 | 15:32:52 | LSE | 1286186 |
12,990 | 65.8100 | 15:32:57 | LSE | 1286307 |
1,647 | 65.8000 | 15:33:22 | LSE | 1287193 |
10,257 | 65.8100 | 15:33:50 | LSE | 1288260 |
3,366 | 65.8100 | 15:33:50 | LSE | 1288258 |
100 | 65.8000 | 15:34:08 | LSE | 1289123 |
12,940 | 65.8000 | 15:34:22 | LSE | 1289639 |
5 | 65.7900 | 15:34:24 | LSE | 1289799 |
12,869 | 65.7900 | 15:34:24 | LSE | 1289797 |
13,907 | 65.7900 | 15:34:24 | LSE | 1289783 |
11,540 | 65.7800 | 15:34:51 | LSE | 1291136 |
2,176 | 65.7800 | 15:34:51 | LSE | 1291134 |
578 | 65.7700 | 15:35:22 | LSE | 1292741 |
12,315 | 65.7700 | 15:35:22 | LSE | 1292727 |
13,927 | 65.7700 | 15:35:22 | LSE | 1292568 |
4,685 | 65.7800 | 15:35:22 | LSE | 1292535 |
8,412 | 65.7800 | 15:35:22 | LSE | 1292533 |
5,530 | 65.7400 | 15:35:30 | LSE | 1293309 |
7,500 | 65.7400 | 15:35:30 | LSE | 1293307 |
6,964 | 65.7600 | 15:35:30 | LSE | 1293304 |
8,540 | 65.7600 | 15:35:30 | LSE | 1293302 |
11,054 | 65.7400 | 15:35:44 | LSE | 1294262 |
2,510 | 65.7400 | 15:35:44 | LSE | 1294260 |
100 | 65.7300 | 15:35:50 | LSE | 1294772 |
100 | 65.7300 | 15:36:00 | LSE | 1295530 |
100 | 65.7300 | 15:36:06 | LSE | 1295958 |
11,611 | 65.7300 | 15:36:35 | LSE | 1297190 |
544 | 65.7300 | 15:36:35 | LSE | 1297192 |
2,513 | 65.7200 | 15:36:36 | LSE | 1297232 |
100 | 65.7200 | 15:36:39 | LSE | 1297356 |
100 | 65.7200 | 15:36:45 | LSE | 1297744 |
11,075 | 65.7200 | 15:37:10 | LSE | 1298555 |
7,174 | 65.7500 | 15:38:08 | LSE | 1300917 |
24,293 | 65.7500 | 15:38:08 | LSE | 1300915 |
26,220 | 65.7400 | 15:38:25 | LSE | 1301508 |
100 | 65.7500 | 15:39:03 | LSE | 1303309 |
29,539 | 65.7600 | 15:39:51 | LSE | 1305170 |
9,477 | 65.7600 | 15:39:51 | LSE | 1305172 |
12,072 | 65.7600 | 15:39:56 | LSE | 1305562 |
18,917 | 65.7600 | 15:39:56 | LSE | 1305559 |
12,526 | 65.7600 | 15:39:56 | LSE | 1305557 |
16,060 | 65.7600 | 15:39:56 | LSE | 1305554 |
26,787 | 65.7600 | 15:39:56 | LSE | 1305552 |
8,784 | 65.7600 | 15:39:56 | LSE | 1305550 |
7,000 | 65.7600 | 15:39:56 | LSE | 1305548 |
6,427 | 65.7600 | 15:39:56 | LSE | 1305545 |
16,060 | 65.7500 | 15:39:56 | LSE | 1305543 |
7,000 | 65.7500 | 15:39:56 | LSE | 1305540 |
24,149 | 65.7500 | 15:39:56 | LSE | 1305538 |
28,148 | 65.7400 | 15:39:56 | LSE | 1305441 |
11,020 | 65.7300 | 15:40:07 | LSE | 1306735 |
9,592 | 65.7200 | 15:40:23 | LSE | 1307315 |
9,061 | 65.7000 | 15:40:41 | LSE | 1308009 |
3,607 | 65.7200 | 15:42:08 | LSE | 1311670 |
8,657 | 65.7200 | 15:42:08 | LSE | 1311668 |
13,570 | 65.7000 | 15:42:23 | LSE | 1312223 |
13,200 | 65.7100 | 15:42:23 | LSE | 1312221 |
13,570 | 65.6900 | 15:42:30 | LSE | 1312393 |
8,045 | 65.7500 | 15:43:47 | LSE | 1315861 |
6,706 | 65.7500 | 15:43:47 | LSE | 1315859 |
16,041 | 65.7500 | 15:44:13 | LSE | 1316927 |
1,962 | 65.7400 | 15:44:20 | LSE | 1317175 |
5,921 | 65.7400 | 15:44:53 | LSE | 1318569 |
557 | 65.7400 | 15:44:53 | LSE | 1318567 |
16,696 | 65.7400 | 15:44:53 | LSE | 1318565 |
1,665 | 65.7400 | 15:44:53 | LSE | 1318563 |
9,442 | 65.7900 | 15:47:06 | LSE | 1324586 |
49,921 | 65.8000 | 15:47:06 | LSE | 1324419 |
9,335 | 65.8000 | 15:47:06 | LSE | 1324400 |
15,086 | 65.8000 | 15:47:06 | LSE | 1324398 |
13,157 | 65.7900 | 15:47:08 | LSE | 1324765 |
7,319 | 65.7900 | 15:47:08 | LSE | 1324769 |
5,739 | 65.7900 | 15:47:08 | LSE | 1324767 |
2,425 | 65.7900 | 15:47:08 | LSE | 1324742 |
5,598 | 65.7800 | 15:47:15 | LSE | 1325121 |
5,186 | 65.7800 | 15:47:15 | LSE | 1325115 |
1,348 | 65.7800 | 15:47:33 | LSE | 1325754 |
1,309 | 65.7800 | 15:47:34 | LSE | 1325854 |
7,107 | 65.7800 | 15:48:02 | LSE | 1327042 |
24,000 | 65.8000 | 15:48:14 | LSE | 1327704 |
7,000 | 65.8000 | 15:48:14 | LSE | 1327702 |
13,534 | 65.8000 | 15:48:14 | LSE | 1327700 |
20,456 | 65.7900 | 15:48:36 | LSE | 1328408 |
2,274 | 65.7900 | 15:48:36 | LSE | 1328406 |
6,179 | 65.7800 | 15:49:03 | LSE | 1329534 |
10,044 | 65.7800 | 15:49:03 | LSE | 1329532 |
7,930 | 65.7800 | 15:49:03 | LSE | 1329530 |
24,153 | 65.7800 | 15:49:03 | LSE | 1329520 |
8,673 | 65.7700 | 15:49:04 | LSE | 1329727 |
328 | 65.7700 | 15:49:30 | LSE | 1330785 |
8,980 | 65.7700 | 15:49:30 | LSE | 1330783 |
5,522 | 65.7700 | 15:49:30 | LSE | 1330781 |
28,273 | 65.7800 | 15:50:41 | LSE | 1333751 |
12,704 | 65.7800 | 15:50:45 | LSE | 1333909 |
19,910 | 65.7800 | 15:50:45 | LSE | 1333907 |
8,400 | 65.7700 | 15:50:45 | LSE | 1333889 |
24,000 | 65.7700 | 15:50:45 | LSE | 1333891 |
10,687 | 65.7800 | 15:50:45 | LSE | 1333893 |
7,000 | 65.7800 | 15:50:45 | LSE | 1333899 |
9,680 | 65.7800 | 15:50:45 | LSE | 1333897 |
6,090 | 65.7800 | 15:50:45 | LSE | 1333903 |
16,060 | 65.7800 | 15:50:45 | LSE | 1333901 |
6,415 | 65.7600 | 15:50:55 | LSE | 1334278 |
7,466 | 65.7600 | 15:50:55 | LSE | 1334276 |
6,407 | 65.7500 | 15:50:57 | LSE | 1334384 |
5,158 | 65.7500 | 15:50:57 | LSE | 1334382 |
7,237 | 65.7900 | 15:52:23 | LSE | 1338293 |
405 | 65.7900 | 15:52:23 | LSE | 1338295 |
6,326 | 65.7900 | 15:52:23 | LSE | 1338297 |
8,866 | 65.7800 | 15:52:24 | LSE | 1338324 |
4,787 | 65.7800 | 15:52:24 | LSE | 1338322 |
12,733 | 65.7700 | 15:52:26 | LSE | 1338395 |
5,839 | 65.7700 | 15:52:55 | LSE | 1339800 |
7,808 | 65.7700 | 15:52:55 | LSE | 1339796 |
7,500 | 65.8600 | 15:54:25 | LSE | 1343572 |
17,000 | 65.8600 | 15:54:25 | LSE | 1343570 |
7,000 | 65.8600 | 15:54:25 | LSE | 1343568 |
14,180 | 65.8600 | 15:54:25 | LSE | 1343566 |
5,762 | 65.8500 | 15:54:27 | LSE | 1343729 |
15,993 | 65.8500 | 15:54:27 | LSE | 1343733 |
7,000 | 65.8400 | 15:54:34 | LSE | 1344011 |
65,364 | 65.8400 | 15:54:34 | LSE | 1344009 |
7,175 | 65.8400 | 15:54:34 | LSE | 1344007 |
14,578 | 65.8400 | 15:54:34 | LSE | 1344005 |
6,060 | 65.8300 | 15:54:35 | LSE | 1344046 |
1,758 | 65.8300 | 15:54:35 | LSE | 1344042 |
11,270 | 65.8200 | 15:54:39 | LSE | 1344195 |
9,366 | 65.8100 | 15:54:42 | LSE | 1344335 |
2,533 | 65.7900 | 15:54:44 | LSE | 1344435 |
8,589 | 65.8000 | 15:54:44 | LSE | 1344417 |
804 | 65.8100 | 15:54:44 | LSE | 1344411 |
10,311 | 65.8100 | 15:54:44 | LSE | 1344413 |
5,829 | 65.7900 | 15:54:51 | LSE | 1344721 |
8,008 | 65.7900 | 15:54:57 | LSE | 1344945 |
6,432 | 65.8200 | 15:56:05 | LSE | 1348246 |
49,422 | 65.8700 | 15:56:51 | LSE | 1350065 |
14,440 | 65.8700 | 15:56:51 | LSE | 1350061 |
7,000 | 65.8600 | 15:56:51 | LSE | 1350059 |
51,000 | 65.8600 | 15:56:51 | LSE | 1350057 |
7,000 | 65.8700 | 15:56:51 | LSE | 1350063 |
11,883 | 65.8800 | 15:58:02 | LSE | 1353212 |
7,184 | 65.8900 | 15:58:17 | LSE | 1354010 |
13,173 | 65.9000 | 15:58:40 | LSE | 1355008 |
12,182 | 65.8900 | 15:58:44 | LSE | 1355145 |
6,371 | 65.8900 | 15:58:44 | LSE | 1355141 |
5,455 | 65.8900 | 15:58:44 | LSE | 1355139 |
789 | 65.9000 | 15:59:20 | LSE | 1357446 |
1,658 | 65.9000 | 15:59:20 | LSE | 1357444 |
5,413 | 65.9000 | 15:59:20 | LSE | 1357442 |
3,064 | 65.9000 | 15:59:20 | LSE | 1357440 |
6,236 | 65.9100 | 15:59:55 | LSE | 1360159 |
6,864 | 65.9000 | 16:00:02 | LSE | 1361654 |
7,321 | 65.9000 | 16:00:02 | LSE | 1361652 |
6,209 | 65.8900 | 16:00:16 | LSE | 1362762 |
6,335 | 65.8900 | 16:00:16 | LSE | 1362764 |
12,640 | 65.8800 | 16:00:24 | LSE | 1364001 |
12,715 | 65.8800 | 16:00:24 | LSE | 1363999 |
9,818 | 65.9100 | 16:01:19 | LSE | 1367845 |
3,643 | 65.9100 | 16:01:19 | LSE | 1367843 |
7,184 | 65.9100 | 16:01:19 | LSE | 1367841 |
5,961 | 65.9000 | 16:01:33 | LSE | 1368698 |
14,446 | 65.9000 | 16:01:33 | LSE | 1368696 |
16,636 | 65.9100 | 16:02:19 | LSE | 1370531 |
10,263 | 65.9100 | 16:02:19 | LSE | 1370533 |
4,309 | 65.9000 | 16:02:21 | LSE | 1370676 |
20,109 | 65.9000 | 16:02:21 | LSE | 1370678 |
6,892 | 65.8900 | 16:02:36 | LSE | 1371592 |
1,708 | 65.8900 | 16:02:36 | LSE | 1371590 |
14,580 | 65.8900 | 16:02:36 | LSE | 1371588 |
6,384 | 65.8800 | 16:02:57 | LSE | 1372624 |
7,468 | 65.8800 | 16:02:57 | LSE | 1372622 |
748 | 65.9200 | 16:04:14 | LSE | 1376218 |
6,417 | 65.9200 | 16:04:14 | LSE | 1376216 |
8,522 | 65.9200 | 16:04:14 | LSE | 1376214 |
24,698 | 65.9200 | 16:04:14 | LSE | 1376212 |
30,167 | 65.9100 | 16:04:24 | LSE | 1376652 |
23,589 | 65.9000 | 16:04:28 | LSE | 1376877 |
4,004 | 65.9000 | 16:04:28 | LSE | 1376875 |
22,425 | 65.8900 | 16:04:35 | LSE | 1377245 |
1,534 | 65.9100 | 16:05:08 | LSE | 1379535 |
13,916 | 65.9100 | 16:05:08 | LSE | 1379533 |
10,612 | 65.9100 | 16:05:08 | LSE | 1379531 |
22,290 | 65.9000 | 16:05:24 | LSE | 1380323 |
7,500 | 65.9000 | 16:05:43 | LSE | 1381330 |
14,215 | 65.9000 | 16:05:43 | LSE | 1381322 |
9,832 | 65.9000 | 16:05:43 | LSE | 1381318 |
11,760 | 65.9000 | 16:05:43 | LSE | 1381320 |
12,600 | 65.9000 | 16:05:43 | LSE | 1381328 |
7,200 | 65.9000 | 16:05:43 | LSE | 1381324 |
5,551 | 65.9000 | 16:05:43 | LSE | 1381326 |