Transaction in Own Shares

RNS Number : 1493M
Lloyds Banking Group PLC
25 April 2018
 







25 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:





25 April 2018



Number of ordinary shares purchased:



17,350,469



Highest price paid per share (pence):



66.1200



Lowest price paid per share (pence):



64.6300



Volume weighted average price paid per share (pence):

65.1554



 

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:

25 April 2018









Trading venue

Volume weighted average price (pence)

Aggregated volume



London Stock Exchange

65.1554

17,350,469



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

11,811

65.7800

08:04:49

LSE

503315

11,809

65.7800

08:04:49

LSE

503313

11,814

65.7700

08:05:00

LSE

503824

6,825

65.8400

08:05:31

LSE

505255

6,224

65.8400

08:05:31

LSE

505253

6,788

65.8400

08:05:31

LSE

505259

6,844

65.8400

08:05:31

LSE

505257

7,006

65.8500

08:05:31

LSE

505251

7,131

65.8500

08:05:31

LSE

505249

7,082

65.8500

08:05:31

LSE

505247

7,705

65.8500

08:05:31

LSE

505245

7,596

65.8300

08:05:36

LSE

505550

8,213

65.8300

08:05:36

LSE

505548

7,871

65.8300

08:05:36

LSE

505546

9,730

65.8300

08:05:36

LSE

505544

1,306

65.7800

08:05:44

LSE

505906

7,499

65.8000

08:05:44

LSE

505894

6,734

65.8100

08:05:44

LSE

505892

6,619

65.8100

08:05:44

LSE

505890

7,002

65.8100

08:05:44

LSE

505888

7,858

65.8100

08:05:44

LSE

505886

6,161

65.8000

08:05:44

LSE

505896

6,365

65.7900

08:05:53

LSE

506365

3,025

65.7900

08:05:53

LSE

506367

1,061

65.7800

08:06:11

LSE

507111

10,599

65.7900

08:06:31

LSE

507773

5,557

65.7900

08:06:31

LSE

507771

1,585

65.7900

08:06:31

LSE

507769

7,008

65.7900

08:06:31

LSE

507767

7,161

65.7900

08:06:31

LSE

507763

4,419

65.7900

08:06:31

LSE

507761

2,500

65.7900

08:06:31

LSE

507759

7,285

65.7700

08:06:50

LSE

508479

8,890

65.7700

08:06:50

LSE

508481

6,120

65.7500

08:06:53

LSE

508588

6,779

65.7500

08:06:53

LSE

508590

3,413

65.8700

08:09:07

LSE

513674

5,815

65.8700

08:09:07

LSE

513672

7,879

65.8700

08:09:07

LSE

513670

8,522

65.8700

08:09:07

LSE

513668

9,476

65.8700

08:09:07

LSE

513666

6,766

65.8600

08:09:08

LSE

513723

6,288

65.8600

08:09:08

LSE

513721

7,064

65.8600

08:09:08

LSE

513719

7,055

65.8600

08:09:08

LSE

513717

6,321

65.8000

08:09:14

LSE

513921

8,198

65.8000

08:09:37

LSE

514775

7,031

65.8400

08:09:37

LSE

514771

5,850

65.8400

08:09:37

LSE

514773

6,653

65.8000

08:09:41

LSE

514918

6,050

65.8100

08:10:10

LSE

515964

6,113

65.8000

08:11:05

LSE

517998

6,242

65.8000

08:11:05

LSE

517996

6,200

65.8000

08:11:05

LSE

517994

6,610

65.8000

08:11:05

LSE

517992

6,015

65.8000

08:11:05

LSE

517990

868

65.7500

08:11:35

LSE

518947

7,063

65.7500

08:11:37

LSE

518981

6,574

65.7500

08:11:37

LSE

518979

6,201

65.7500

08:11:37

LSE

518977

7,201

65.7700

08:12:14

LSE

520527

6,500

65.7700

08:12:14

LSE

520525

6,549

65.7900

08:13:23

LSE

522940

6,490

65.7900

08:13:23

LSE

522938

6,196

65.7900

08:13:23

LSE

522936

6,509

65.7900

08:13:23

LSE

522934

7,132

65.7900

08:13:23

LSE

522932

5,373

65.7900

08:15:01

LSE

526274

1,593

65.7900

08:15:01

LSE

526272

501

65.7900

08:15:01

LSE

526263

1,696

65.7900

08:15:01

LSE

526254

7,188

65.8000

08:15:01

LSE

526252

6,858

65.8100

08:15:01

LSE

526246

7,069

65.8100

08:15:01

LSE

526244

6,025

65.8100

08:15:01

LSE

526250

7,676

65.8100

08:15:01

LSE

526248

4,328

65.7900

08:15:02

LSE

526330

6,288

65.7900

08:15:02

LSE

526328

5,830

65.9600

08:16:10

LSE

529420

7,178

65.9600

08:16:10

LSE

529422

6,571

65.9600

08:16:10

LSE

529424

7,108

65.9600

08:16:10

LSE

529426

1,140

65.9600

08:16:10

LSE

529418

7,124

65.9000

08:16:31

LSE

530426

6,621

65.9500

08:17:21

LSE

532835

6,098

65.9500

08:17:21

LSE

532833

6,065

65.9500

08:17:21

LSE

532831

6,060

65.9300

08:17:45

LSE

534233

6,005

65.9300

08:17:45

LSE

534231

6,456

65.8900

08:19:01

LSE

538531

7,135

65.8900

08:19:01

LSE

538529

6,742

65.8900

08:19:01

LSE

538527

6,318

65.8900

08:19:01

LSE

538525

6,501

65.8000

08:19:51

LSE

541043

6,694

65.8200

08:19:51

LSE

541041

6,353

65.8200

08:19:51

LSE

541039

6,418

65.7800

08:19:58

LSE

541355

8,385

65.7800

08:19:58

LSE

541353

5,875

65.8500

08:22:02

LSE

547357

7,883

65.8500

08:22:02

LSE

547355

7,069

65.8500

08:22:02

LSE

547353

7,132

65.8500

08:22:02

LSE

547351

5,896

65.8700

08:22:36

LSE

548822

6,365

65.8700

08:22:36

LSE

548824

7,224

65.8700

08:22:36

LSE

548826

6,671

65.8700

08:22:36

LSE

548820

6,092

65.9000

08:23:01

LSE

549906

6,253

65.9000

08:23:01

LSE

549904

3,687

65.9000

08:23:01

LSE

549902

3,495

65.9000

08:23:01

LSE

549897

7,081

65.8700

08:23:51

LSE

552089

7,021

65.9400

08:25:29

LSE

557015

6,372

65.9600

08:25:29

LSE

557011

6,274

65.9600

08:25:29

LSE

557009

6,698

65.9600

08:25:29

LSE

557007

6,011

65.9600

08:25:29

LSE

557005

6,222

65.9300

08:25:34

LSE

557309

5,911

65.9200

08:25:50

LSE

558123

3,485

66.1000

08:28:15

LSE

564831

6,187

66.1000

08:28:31

LSE

565580

6,601

66.1200

08:28:31

LSE

565578

7,080

66.1200

08:28:31

LSE

565576

7,204

66.1200

08:28:31

LSE

565574

233

66.0900

08:28:47

LSE

566261

6,757

66.0900

08:28:47

LSE

566259

236

66.0700

08:28:48

LSE

566300

7,000

66.0700

08:28:48

LSE

566298

6,388

66.0900

08:28:48

LSE

566296

6,779

66.0900

08:28:48

LSE

566294

3,408

66.0600

08:28:55

LSE

566594

7,206

66.0700

08:28:55

LSE

566588

7,192

66.0300

08:29:33

LSE

568279

6,325

66.0200

08:29:40

LSE

568504

2,891

65.9500

08:30:18

LSE

570271

3,495

65.9500

08:30:21

LSE

570371

483

65.9500

08:30:23

LSE

570435

1,782

65.8900

08:31:59

LSE

575148

531

65.9100

08:32:35

LSE

576822

6,726

65.9100

08:32:35

LSE

576824

6,872

65.9100

08:32:35

LSE

576826

7,082

65.9100

08:32:35

LSE

576828

6,559

65.9100

08:32:35

LSE

576820

6,721

65.8800

08:32:37

LSE

576912

6,558

65.9100

08:35:10

LSE

584243

6,241

65.9100

08:35:10

LSE

584241

7,106

65.9100

08:35:10

LSE

584239

6,143

65.9500

08:35:10

LSE

584227

6,500

65.9500

08:35:10

LSE

584225

6,103

65.9500

08:35:10

LSE

584223

7,108

65.9500

08:35:10

LSE

584221

6,370

66.0200

08:36:44

LSE

588898

6,336

66.0200

08:36:44

LSE

588900

3,851

66.0100

08:36:46

LSE

588997

3,017

66.0100

08:36:46

LSE

588995

6,498

66.0100

08:36:46

LSE

588993

248

66.0400

08:37:34

LSE

591273

3,495

66.0400

08:37:41

LSE

591597

3,030

66.0400

08:37:44

LSE

591733

6,220

66.0500

08:38:05

LSE

592706

6,354

66.0500

08:38:05

LSE

592704

7,238

66.0500

08:38:05

LSE

592702

6,047

66.0100

08:39:29

LSE

596890

7,039

66.0100

08:39:29

LSE

596888

7,052

65.9900

08:40:10

LSE

598715

6,494

65.9900

08:40:10

LSE

598717

3,495

66.0300

08:41:12

LSE

601776

800

66.0300

08:41:12

LSE

601774

95

66.0300

08:41:12

LSE

601744

215

66.0300

08:41:13

LSE

601814

800

66.0300

08:41:13

LSE

601802

797

66.0300

08:41:13

LSE

601793

800

66.0300

08:41:13

LSE

601780

6,376

66.0300

08:41:15

LSE

601890

797

66.0300

08:41:15

LSE

601888

800

66.0100

08:41:33

LSE

602810

566

66.0100

08:41:33

LSE

602801

797

66.0100

08:41:35

LSE

602913

3,495

66.0100

08:41:35

LSE

602888

797

66.0100

08:41:36

LSE

603048

155

66.0100

08:41:36

LSE

603037

645

66.0100

08:41:36

LSE

603035

800

66.0100

08:41:36

LSE

602938

3,495

66.0100

08:41:38

LSE

603087

2,002

66.0100

08:41:40

LSE

603221

1,980

66.0000

08:43:18

LSE

607428

3,495

66.0000

08:43:34

LSE

607860

995

66.0000

08:43:54

LSE

608524

88

66.0000

08:43:54

LSE

608526

7,304

66.0000

08:43:58

LSE

608627

2,843

66.0000

08:43:58

LSE

608625

4,149

66.0000

08:43:58

LSE

608623

5,918

66.0000

08:43:58

LSE

608621

771

65.9600

08:45:19

LSE

612123

1,807

65.9600

08:45:19

LSE

612121

3,649

65.9600

08:45:19

LSE

612119

5,859

65.9600

08:45:19

LSE

612117

6,727

65.9600

08:45:19

LSE

612115

7,201

65.9600

08:45:19

LSE

612113

5,854

65.9300

08:46:46

LSE

616232

6,107

65.9300

08:46:46

LSE

616234

6,540

65.9300

08:46:46

LSE

616236

6,557

65.9200

08:47:10

LSE

617155

6,512

65.9000

08:47:42

LSE

618698

4,788

65.9000

08:47:42

LSE

618696

2,382

65.9000

08:47:42

LSE

618694

6,207

65.8900

08:48:26

LSE

620617

6,127

65.8900

08:48:26

LSE

620615

6,422

65.8800

08:49:20

LSE

623306

6,582

65.8700

08:49:47

LSE

624647

6,527

65.8700

08:49:47

LSE

624645

4,578

65.8700

08:50:20

LSE

626475

90

65.8700

08:50:20

LSE

626477

2,604

65.8700

08:50:20

LSE

626479

7,290

65.8200

08:51:21

LSE

629341

7,021

65.8200

08:51:21

LSE

629339

6,336

65.8200

08:51:21

LSE

629337

7,193

65.8600

08:53:39

LSE

635252

7,271

65.8700

08:53:39

LSE

635248

6,864

65.8700

08:53:39

LSE

635246

6,145

65.8700

08:53:39

LSE

635244

6,822

65.8700

08:53:39

LSE

635242

6,604

65.8400

08:55:04

LSE

639580

885

65.8600

08:55:48

LSE

641704

5,196

65.8600

08:55:48

LSE

641702

6,395

65.8600

08:55:48

LSE

641698

2,000

65.8600

08:55:48

LSE

641692

5,127

65.8600

08:55:48

LSE

641694

7,231

65.8600

08:55:48

LSE

641696

7,131

65.8400

08:56:45

LSE

644686

6,838

65.8400

08:56:45

LSE

644684

6,806

65.8400

08:57:55

LSE

648243

6,941

65.8400

08:57:55

LSE

648241

6,716

65.8400

08:57:55

LSE

648239

7,112

65.8300

08:58:02

LSE

648616

6,122

65.8000

08:59:19

LSE

653190

6,493

65.8000

08:59:19

LSE

653188

6,025

65.8000

08:59:19

LSE

653186

5,922

65.8000

08:59:19

LSE

653192

6,010

65.8000

08:59:19

LSE

653194

4,793

65.7900

08:59:22

LSE

653474

2,658

65.7900

08:59:22

LSE

653472

3,889

65.7900

08:59:22

LSE

653470

19,602

65.7900

08:59:25

LSE

653632

6,393

65.7900

08:59:25

LSE

653630

1,276

65.7900

08:59:25

LSE

653628

1,290

65.7800

08:59:28

LSE

653843

384

65.7600

09:00:00

LSE

655988

20,042

65.7800

09:00:00

LSE

655953

5,958

65.7800

09:00:00

LSE

655951

6,511

65.7800

09:00:00

LSE

655955

1,619

65.7800

09:00:00

LSE

655957

6,434

65.7800

09:00:00

LSE

655959

7,384

65.7600

09:00:01

LSE

656108

9,596

65.8400

09:04:57

LSE

668160

9,209

65.8400

09:04:57

LSE

668158

9,640

65.8400

09:04:57

LSE

668156

10,154

65.8400

09:04:57

LSE

668154

8,366

65.8300

09:05:03

LSE

668390

6,956

65.8300

09:05:03

LSE

668392

7,127

65.8300

09:05:03

LSE

668396

7,560

65.8300

09:05:03

LSE

668394

6,424

65.8200

09:05:05

LSE

668542

7,114

65.8200

09:05:05

LSE

668540

6,269

65.8200

09:05:05

LSE

668538

3,423

65.7800

09:05:10

LSE

668778

9,105

65.8000

09:05:10

LSE

668766

5,641

65.8000

09:05:10

LSE

668764

101,648

65.8000

09:07:11

LSE

673186

6,848

65.8000

09:07:11

LSE

673171

14,129

65.8000

09:07:11

LSE

673167

6,889

65.8000

09:07:11

LSE

673169

6,900

65.8000

09:07:11

LSE

673175

6,834

65.8000

09:07:11

LSE

673173

6,260

65.7900

09:07:12

LSE

673224

6,200

65.7300

09:08:20

LSE

675960

1,482

65.7200

09:09:12

LSE

681041

5,007

65.7200

09:09:12

LSE

681043

6,369

65.7200

09:09:12

LSE

681039

6,115

65.7200

09:09:12

LSE

681035

885

65.7200

09:09:12

LSE

681037

6,470

65.7200

09:10:33

LSE

686827

6,488

65.7200

09:10:33

LSE

686829

6,556

65.8000

09:11:52

LSE

692174

6,706

65.8000

09:11:52

LSE

692172

362

65.8000

09:11:52

LSE

692170

6,247

65.8000

09:11:52

LSE

692168

6,033

65.8000

09:11:52

LSE

692166

937

65.8000

09:11:52

LSE

692164

6,425

65.8000

09:12:53

LSE

696760

6,531

65.7900

09:13:23

LSE

698991

6,979

65.7900

09:13:23

LSE

698989

6,228

65.7900

09:13:23

LSE

698987

7,235

65.8000

09:15:30

LSE

709144

800

65.8000

09:15:37

LSE

709642

8,004

65.8000

09:16:21

LSE

712641

8,135

65.8000

09:16:21

LSE

712639

7,154

65.8000

09:16:21

LSE

712637

6,037

65.8000

09:16:21

LSE

712635

7,131

65.8000

09:16:21

LSE

712633

5,383

65.7900

09:16:51

LSE

714416

6,647

65.7900

09:16:51

LSE

714414

6,704

65.7900

09:16:51

LSE

714412

1,836

65.7900

09:16:51

LSE

714410

5,893

65.7900

09:16:51

LSE

714408

6,141

65.7800

09:17:38

LSE

717683

6,004

65.7800

09:17:38

LSE

717681

166

65.7500

09:17:42

LSE

717970

6,882

65.7500

09:17:48

LSE

718298

6,099

65.7500

09:17:48

LSE

718296

915

65.7500

09:18:20

LSE

720456

6,618

65.8000

09:19:35

LSE

724550

7,223

65.8100

09:19:35

LSE

724547

6,425

65.8100

09:19:35

LSE

724545

655

65.8100

09:19:35

LSE

724543

6,345

65.8100

09:19:35

LSE

724541

6,761

65.8100

09:19:35

LSE

724539

7,240

65.7800

09:20:09

LSE

726929

6,208

65.8300

09:22:07

LSE

730860

653

65.8300

09:22:49

LSE

732516

2,712

65.8300

09:22:49

LSE

732514

5,928

65.8300

09:22:49

LSE

732512

3,296

65.8300

09:22:49

LSE

732510

7,285

65.8300

09:22:49

LSE

732508

4,110

65.8300

09:22:49

LSE

732506

3,087

65.8300

09:22:49

LSE

732504

6,330

65.8200

09:22:57

LSE

732766

5,875

65.8100

09:23:07

LSE

733232

48

65.8000

09:23:22

LSE

733678

7,000

65.8000

09:23:22

LSE

733676

7,063

65.8000

09:23:22

LSE

733672

191

65.8000

09:23:23

LSE

733796

6,031

65.8100

09:23:45

LSE

734468

6,416

65.8100

09:23:45

LSE

734466

6,303

65.8000

09:24:27

LSE

735733

797

65.7900

09:24:32

LSE

735939

797

65.7900

09:24:34

LSE

736015

800

65.7900

09:24:34

LSE

735995

800

65.7900

09:24:34

LSE

735979

800

65.7900

09:24:35

LSE

736057

800

65.7900

09:24:38

LSE

736211

800

65.7900

09:24:38

LSE

736191

602

65.7900

09:24:38

LSE

736184

800

65.7900

09:24:39

LSE

736243

800

65.7900

09:24:39

LSE

736236

725

65.7900

09:24:39

LSE

736222

72

65.7900

09:24:39

LSE

736220

797

65.7900

09:24:40

LSE

736296

800

65.7900

09:24:40

LSE

736264

800

65.7900

09:24:40

LSE

736255

797

65.7900

09:24:40

LSE

736246

215

65.7900

09:24:41

LSE

736307

800

65.7900

09:24:41

LSE

736305

6,408

65.8800

09:26:46

LSE

740750

6,623

65.8800

09:26:54

LSE

741032

6,441

65.8800

09:26:54

LSE

741030

6,903

65.8800

09:26:54

LSE

741028

733

65.8700

09:27:06

LSE

741527

6,044

65.8700

09:27:06

LSE

741525

5,726

65.8700

09:27:06

LSE

741523

6,581

65.9200

09:29:35

LSE

746006

6,155

65.9200

09:29:35

LSE

746004

5,924

65.9200

09:29:35

LSE

746002

6,505

65.9200

09:29:35

LSE

746000

6,918

65.9000

09:29:39

LSE

746115

6,686

65.9000

09:29:39

LSE

746113

5,941

65.9000

09:29:39

LSE

746111

6,670

65.8800

09:30:45

LSE

748171

6,220

65.8800

09:30:45

LSE

748169

6,251

65.8900

09:32:10

LSE

751327

6,368

65.8900

09:32:10

LSE

751325

6,676

65.8900

09:32:10

LSE

751323

6,787

65.8800

09:32:14

LSE

751412

6,708

65.9100

09:33:20

LSE

754401

6,286

65.9100

09:33:20

LSE

754403

6,228

65.9100

09:33:20

LSE

754399

6,764

65.8600

09:34:12

LSE

755970

6,701

65.8600

09:34:12

LSE

755968

5,853

65.8700

09:35:12

LSE

758731

6,496

65.8700

09:35:12

LSE

758729

6,980

65.8400

09:36:06

LSE

760613

6,849

65.8100

09:36:42

LSE

761979

6,838

65.8100

09:36:45

LSE

762083

6,768

65.8000

09:36:55

LSE

762445

6,927

65.8000

09:36:55

LSE

762443

5,643

65.7900

09:37:12

LSE

763008

11,157

65.8000

09:38:06

LSE

765112

5,902

65.8000

09:38:06

LSE

765114

6,349

65.8000

09:39:05

LSE

766924

6,317

65.8000

09:39:05

LSE

766922

6,282

65.8000

09:39:05

LSE

766920

6,275

65.8000

09:39:05

LSE

766918

7,164

65.8000

09:39:05

LSE

766916

7,780

65.7900

09:39:09

LSE

767069

6,515

65.7800

09:39:38

LSE

768043

6,390

65.8200

09:41:44

LSE

771564

7,187

65.8200

09:41:44

LSE

771570

7,004

65.8200

09:41:44

LSE

771567

7,010

65.8200

09:41:44

LSE

771562

6,955

65.8100

09:41:57

LSE

772335

6,716

65.8300

09:43:41

LSE

775693

65

65.8300

09:43:41

LSE

775684

6,635

65.8300

09:43:41

LSE

775682

2,698

65.8300

09:43:41

LSE

775680

4,861

65.8300

09:43:41

LSE

775678

4,472

65.8300

09:43:41

LSE

775676

1,548

65.8300

09:43:41

LSE

775674

6,407

65.8000

09:44:36

LSE

777785

7,122

65.8200

09:45:17

LSE

779292

6,930

65.8200

09:45:17

LSE

779297

5,983

65.8200

09:45:17

LSE

779295

7,104

65.8700

09:48:21

LSE

784650

6,621

65.8700

09:48:21

LSE

784648

6,953

65.8700

09:48:21

LSE

784646

6,374

65.8700

09:48:21

LSE

784644

6,854

65.8500

09:49:16

LSE

786040

7,271

65.8500

09:49:16

LSE

786038

6,661

65.8500

09:49:16

LSE

786036

5,923

65.8500

09:49:16

LSE

786034

6,330

65.8200

09:52:01

LSE

791627

2,075

65.8200

09:52:01

LSE

791623

6,693

65.8200

09:52:01

LSE

791625

497

65.8200

09:52:01

LSE

791629

6,645

65.8200

09:52:01

LSE

791631

5,150

65.8200

09:52:01

LSE

791621

7,082

65.8100

09:52:02

LSE

791659

6,609

65.8100

09:52:02

LSE

791657

6,311

65.8100

09:52:02

LSE

791655

6,720

65.8100

09:52:02

LSE

791653

9,003

65.8000

09:52:05

LSE

792045

2,747

65.7900

09:52:06

LSE

792098

156

65.7900

09:52:26

LSE

792893

6,703

65.7900

09:52:26

LSE

792897

7,369

65.7900

09:52:26

LSE

792895

6,811

65.7600

09:52:31

LSE

793093

8,268

65.7600

09:52:31

LSE

793028

5,945

65.7400

09:52:55

LSE

793856

6,702

65.7100

09:54:09

LSE

796131

7,136

65.7100

09:54:09

LSE

796129

6,169

65.7100

09:54:09

LSE

796127

7,004

65.7100

09:54:09

LSE

796125

6,505

65.7200

09:56:30

LSE

800130

7,051

65.7200

09:56:30

LSE

800122

6,495

65.7200

09:56:30

LSE

800124

6,995

65.7200

09:56:30

LSE

800126

6,387

65.7200

09:56:30

LSE

800128

5,852

65.6900

09:57:26

LSE

801479

3,421

65.6900

09:57:26

LSE

801477

3,385

65.6900

09:57:26

LSE

801475

6,232

65.6600

09:58:20

LSE

802787

5,127

65.6600

09:58:20

LSE

802785

5,970

65.6600

09:58:20

LSE

802791

7,072

65.6600

09:58:20

LSE

802789

1,323

65.6600

09:58:20

LSE

802783

6,044

65.5900

09:58:50

LSE

803555

7,097

65.6800

10:02:29

LSE

809517

5,873

65.6800

10:02:29

LSE

809515

6,989

65.6800

10:02:29

LSE

809513

5,991

65.6800

10:02:29

LSE

809511

5,979

65.6800

10:02:29

LSE

809509

865

65.6800

10:02:29

LSE

809507

3,533

65.6700

10:02:32

LSE

809571

5,897

65.6700

10:02:32

LSE

809569

2,466

65.6700

10:02:32

LSE

809575

5,800

65.6700

10:02:32

LSE

809573

868

65.6700

10:02:32

LSE

809567

6,160

65.6800

10:04:51

LSE

815830

5,244

65.7000

10:04:51

LSE

815828

6,622

65.7000

10:04:51

LSE

815826

1,585

65.7000

10:04:51

LSE

815824

2,834

65.7000

10:04:51

LSE

815820

6,998

65.7000

10:04:51

LSE

815814

4,166

65.7000

10:04:51

LSE

815818

1,715

65.7000

10:04:51

LSE

815816

5,896

65.6700

10:05:25

LSE

816623

6,131

65.6500

10:05:36

LSE

816855

787

65.6500

10:05:36

LSE

816853

775

65.6600

10:08:08

LSE

821036

5,347

65.6600

10:08:08

LSE

821034

7,034

65.6600

10:08:08

LSE

821032

7,343

65.6700

10:08:08

LSE

821030

6,899

65.6700

10:08:08

LSE

821026

6,190

65.6700

10:08:08

LSE

821022

7,177

65.6700

10:08:08

LSE

821024

7,368

65.6700

10:08:08

LSE

821028

6,557

65.6400

10:08:25

LSE

821480

7,150

65.6500

10:09:37

LSE

823097

5,851

65.6400

10:10:02

LSE

823787

7,116

65.6600

10:11:12

LSE

825587

5,939

65.6600

10:11:12

LSE

825583

5,931

65.6600

10:11:12

LSE

825585

6,412

65.6000

10:11:49

LSE

826432

1,072

65.5900

10:13:01

LSE

827543

6,778

65.5900

10:13:25

LSE

828266

7,104

65.5900

10:13:25

LSE

828264

6,914

65.5900

10:13:25

LSE

828262

5,831

65.5900

10:13:25

LSE

828260

433

65.5500

10:14:07

LSE

829326

6,116

65.5500

10:14:07

LSE

829324

6,376

65.5600

10:14:33

LSE

830073

6,197

65.5400

10:15:22

LSE

831359

7,026

65.5400

10:15:22

LSE

831357

7,154

65.5200

10:15:33

LSE

831686

1,107

65.4900

10:16:41

LSE

833477

40,992

65.4900

10:16:41

LSE

833475

7,785

65.5000

10:16:41

LSE

833466

1,423

65.5000

10:16:41

LSE

833457

42,367

65.5000

10:16:41

LSE

833449

30,215

65.5000

10:16:41

LSE

833445

972

65.5000

10:16:41

LSE

833447

2,883

65.5000

10:16:41

LSE

833455

21,047

65.5000

10:16:41

LSE

833451

3,183

65.5000

10:16:41

LSE

833453

28,153

65.5000

10:16:41

LSE

833443

12,307

65.5000

10:16:41

LSE

833438

1,762

65.5000

10:16:41

LSE

833428

6,950

65.5000

10:16:41

LSE

833424

5,466

65.5000

10:16:41

LSE

833426

6,970

65.5000

10:16:41

LSE

833431

6,089

65.5000

10:16:41

LSE

833434

6,388

65.5000

10:16:41

LSE

833436

6,046

65.5000

10:16:41

LSE

833421

6,515

65.5000

10:16:41

LSE

833419

6,642

65.5000

10:16:41

LSE

833417

6,256

65.5000

10:16:41

LSE

833414

6,261

65.5000

10:16:41

LSE

833412

6,610

65.5000

10:16:41

LSE

833410

6,998

65.5000

10:16:41

LSE

833408

6,286

65.5000

10:16:41

LSE

833406

6,349

65.5000

10:16:41

LSE

833394

7,160

65.5000

10:16:41

LSE

833388

6,526

65.5000

10:16:41

LSE

833390

6,874

65.5000

10:16:41

LSE

833392

6,026

65.5000

10:16:41

LSE

833404

7,008

65.5000

10:16:41

LSE

833396

6,754

65.5000

10:16:41

LSE

833398

7,145

65.5000

10:16:41

LSE

833400

6,478

65.5000

10:16:41

LSE

833402

6,507

65.5000

10:16:41

LSE

833380

6,057

65.5000

10:16:41

LSE

833378

6,062

65.5000

10:16:41

LSE

833376

7,124

65.5000

10:16:41

LSE

833382

7,099

65.5000

10:16:41

LSE

833384

7,185

65.5000

10:16:41

LSE

833386

6,375

65.5000

10:16:41

LSE

833364

8,127

65.5000

10:16:41

LSE

833358

3,690

65.5000

10:16:41

LSE

833360

5,643

65.5000

10:16:41

LSE

833362

1,213

65.5000

10:16:41

LSE

833374

944

65.5000

10:16:41

LSE

833366

6,369

65.5000

10:16:41

LSE

833368

6,592

65.5000

10:16:41

LSE

833370

512

65.5000

10:16:41

LSE

833372

6,892

65.5100

10:16:41

LSE

833356

6,306

65.5100

10:16:41

LSE

833354

6,921

65.4900

10:16:42

LSE

833501

8,989

65.4900

10:16:42

LSE

833496

7,873

65.4900

10:16:42

LSE

833494

744

65.4900

10:16:42

LSE

833492

7,522

65.4900

10:16:42

LSE

833490

11,826

65.4900

10:16:42

LSE

833488

7,384

65.4900

10:16:42

LSE

833486

1,655

65.4800

10:16:44

LSE

833532

14,121

65.4800

10:16:44

LSE

833526

1,164

65.4700

10:16:45

LSE

833585

9,292

65.4700

10:16:45

LSE

833581

4,943

65.4700

10:16:45

LSE

833583

4,352

65.4700

10:16:45

LSE

833571

1,144

65.4800

10:16:45

LSE

833568

6,801

65.4800

10:16:45

LSE

833566

4,081

65.4800

10:16:45

LSE

833564

892

65.4800

10:16:45

LSE

833562

7,505

65.4800

10:16:45

LSE

833560

2,637

65.4800

10:16:45

LSE

833558

9,716

65.4700

10:16:48

LSE

833630

4,296

65.4600

10:16:49

LSE

833646

5,666

65.4600

10:16:51

LSE

833721

6,037

65.4600

10:16:51

LSE

833719

7,563

65.4600

10:16:51

LSE

833717

6,132

65.4600

10:16:54

LSE

833762

1,246

65.4600

10:16:54

LSE

833758

6,944

65.4600

10:16:54

LSE

833756

6,680

65.4100

10:17:02

LSE

834057

6,363

65.4000

10:17:24

LSE

834605

6,075

65.4700

10:18:52

LSE

837028

6,833

65.4700

10:18:52

LSE

837026

6,714

65.4700

10:18:52

LSE

837024

5,963

65.4700

10:18:52

LSE

837022

2,249

65.4400

10:20:11

LSE

838526

7,022

65.4500

10:20:11

LSE

838523

4,332

65.4500

10:20:24

LSE

838834

1,778

65.4500

10:20:34

LSE

838994

6,676

65.4500

10:20:34

LSE

838996

4,361

65.4500

10:20:34

LSE

838998

1,610

65.4500

10:20:34

LSE

839000

7,242

65.4500

10:20:34

LSE

839002

6,142

65.4400

10:20:43

LSE

839166

6,709

65.3600

10:21:28

LSE

840511

6,167

65.3600

10:21:28

LSE

840509

6,260

65.3200

10:22:00

LSE

841159

584

65.2700

10:22:15

LSE

841530

5,799

65.2700

10:22:18

LSE

841618

6,088

65.3400

10:24:14

LSE

845080

6,996

65.3400

10:24:14

LSE

845072

6,562

65.3400

10:24:14

LSE

845068

1,227

65.3400

10:24:14

LSE

845070

3,292

65.3400

10:24:14

LSE

845078

3,978

65.3400

10:24:14

LSE

845074

4,625

65.3400

10:24:14

LSE

845076

7,394

65.3600

10:28:23

LSE

852146

6,938

65.3600

10:28:23

LSE

852144

8,305

65.3600

10:28:23

LSE

852142

6,764

65.3600

10:28:23

LSE

852140

8,118

65.3600

10:28:23

LSE

852138

8,468

65.3600

10:28:23

LSE

852136

217

65.3500

10:28:39

LSE

852452

6,048

65.3500

10:28:39

LSE

852448

875

65.3500

10:28:39

LSE

852450

7,224

65.3500

10:28:39

LSE

852446

4,983

65.3500

10:28:39

LSE

852454

5,628

65.3500

10:28:39

LSE

852456

3,705

65.3500

10:28:39

LSE

852458

2,154

65.3500

10:28:39

LSE

852460

5,848

65.3500

10:28:39

LSE

852444

1,250

65.3000

10:29:24

LSE

853394

6,259

65.3000

10:29:36

LSE

853626

6,472

65.3000

10:29:36

LSE

853622

5,257

65.3000

10:29:36

LSE

853624

336

65.2900

10:30:19

LSE

855109

6,388

65.2900

10:30:22

LSE

855248

6,580

65.2900

10:30:22

LSE

855246

5,648

65.2900

10:30:22

LSE

855244

6,367

65.2300

10:31:09

LSE

856807

6,726

65.2300

10:31:09

LSE

856805

7,232

65.2200

10:31:21

LSE

857201

6,978

65.2500

10:32:12

LSE

858687

6,904

65.2500

10:32:12

LSE

858685

5,890

65.2100

10:32:27

LSE

858990

5,182

65.2400

10:32:59

LSE

859806

1,350

65.2400

10:32:59

LSE

859804

7,225

65.2400

10:33:49

LSE

860934

6,770

65.2400

10:33:49

LSE

860932

6,216

65.2400

10:33:49

LSE

860936

3,448

65.2400

10:35:05

LSE

863665

6,964

65.2400

10:35:05

LSE

863663

3,664

65.2400

10:35:11

LSE

864081

7,169

65.2300

10:35:50

LSE

865477

7,000

65.1900

10:37:10

LSE

867512

141,176

65.2000

10:37:10

LSE

867516

9,599

65.1900

10:37:10

LSE

867514

4,873

65.1900

10:37:10

LSE

867502

2,217

65.1900

10:37:10

LSE

867500

42,928

65.1900

10:37:10

LSE

867508

6,460

65.1900

10:37:10

LSE

867504

8,074

65.1900

10:37:10

LSE

867506

7,000

65.2000

10:37:10

LSE

867498

57,326

65.2000

10:37:10

LSE

867496

108,456

65.2000

10:37:10

LSE

867494

6,298

65.2000

10:37:10

LSE

867491

7,075

65.2000

10:37:10

LSE

867481

6,034

65.2000

10:37:10

LSE

867475

6,889

65.2000

10:37:10

LSE

867477

7,006

65.2000

10:37:10

LSE

867479

6,200

65.2000

10:37:10

LSE

867485

7,195

65.2000

10:37:10

LSE

867483

6,692

65.2000

10:37:10

LSE

867487

6,771

65.2000

10:37:10

LSE

867489

6,818

65.2000

10:37:10

LSE

867465

5,974

65.2000

10:37:10

LSE

867459

6,022

65.2000

10:37:10

LSE

867461

6,442

65.2000

10:37:10

LSE

867463

6,577

65.2000

10:37:10

LSE

867467

6,521

65.2000

10:37:10

LSE

867471

6,480

65.2000

10:37:10

LSE

867473

6,722

65.2000

10:37:10

LSE

867469

6,094

65.2000

10:37:10

LSE

867457

5,904

65.2000

10:37:10

LSE

867455

6,776

65.2000

10:37:10

LSE

867453

6,146

65.2000

10:37:10

LSE

867451

6,853

65.2000

10:37:10

LSE

867449

7,136

65.2000

10:37:10

LSE

867447

6,122

65.2000

10:37:10

LSE

867445

6,500

65.2000

10:37:10

LSE

867443

7,147

65.2000

10:37:10

LSE

867433

6,416

65.2000

10:37:10

LSE

867427

6,376

65.2000

10:37:10

LSE

867429

6,534

65.2000

10:37:10

LSE

867431

7,131

65.2000

10:37:10

LSE

867441

6,630

65.2000

10:37:10

LSE

867435

5,975

65.2000

10:37:10

LSE

867437

6,946

65.2000

10:37:10

LSE

867439

7,019

65.2100

10:37:10

LSE

867409

6,034

65.2100

10:37:10

LSE

867411

7,120

65.2000

10:37:10

LSE

867415

11,832

65.2000

10:37:10

LSE

867413

6,902

65.2000

10:37:10

LSE

867421

7,181

65.2000

10:37:10

LSE

867417

6,901

65.2000

10:37:10

LSE

867423

6,092

65.2000

10:37:10

LSE

867425

7,153

65.2000

10:37:10

LSE

867419

11,142

65.2100

10:37:10

LSE

867407

6,006

65.2100

10:37:10

LSE

867405

3,596

65.1800

10:37:11

LSE

867532

3,778

65.1800

10:37:16

LSE

867634

6,043

65.1700

10:37:23

LSE

867809

6,191

65.1800

10:38:27

LSE

869182

6,812

65.1400

10:38:35

LSE

869436

6,200

65.1600

10:38:35

LSE

869430

6,595

65.1600

10:38:35

LSE

869428

7,170

65.1100

10:39:00

LSE

870179

6,501

65.0300

10:39:53

LSE

871737

2,257

65.0300

10:39:53

LSE

871739

4,828

65.0300

10:39:53

LSE

871741

2,054

65.0500

10:41:28

LSE

874299

4,477

65.0500

10:41:28

LSE

874297

6,682

65.0500

10:41:28

LSE

874295

7,169

65.0500

10:41:28

LSE

874293

6,741

65.0500

10:41:28

LSE

874291

7,027

65.0500

10:41:28

LSE

874289

6,172

65.0500

10:41:28

LSE

874287

300

65.0300

10:42:55

LSE

876467

6,288

65.0300

10:42:55

LSE

876465

492

65.0300

10:42:55

LSE

876460

5,900

65.0400

10:42:55

LSE

876453

725

65.0400

10:42:55

LSE

876451

2,975

65.0400

10:42:55

LSE

876455

3,486

65.0400

10:42:55

LSE

876457

6,937

65.0400

10:42:55

LSE

876449

230

65.0300

10:43:01

LSE

876616

5,745

65.0300

10:43:01

LSE

876614

375

65.0300

10:43:01

LSE

876612

3,306

65.0800

10:45:57

LSE

880859

3,953

65.0800

10:45:57

LSE

880856

7,305

65.0800

10:45:57

LSE

880854

6,956

65.0800

10:45:57

LSE

880852

6,069

65.0800

10:45:57

LSE

880850

529

65.0800

10:45:57

LSE

880848

6,572

65.0800

10:45:57

LSE

880846

6,722

65.0800

10:45:57

LSE

880824

6,757

65.0800

10:45:57

LSE

880822

7,079

65.0800

10:45:57

LSE

880820

400

65.0700

10:46:23

LSE

881702

5,931

65.0700

10:46:23

LSE

881704

5,735

65.0700

10:46:23

LSE

881700

5,268

65.0700

10:46:23

LSE

881694

6,630

65.0700

10:46:23

LSE

881698

7,082

65.0700

10:46:23

LSE

881696

2,000

65.0700

10:46:23

LSE

881692

767

65.0300

10:47:40

LSE

883456

1,975

65.0500

10:48:36

LSE

884625

6,539

65.0500

10:48:36

LSE

884627

1,681

65.0200

10:48:51

LSE

885059

7,279

65.0500

10:48:51

LSE

885048

5,833

65.0500

10:48:51

LSE

885042

1,596

65.0500

10:48:51

LSE

885044

4,091

65.0500

10:48:51

LSE

885046

4,750

65.0500

10:48:51

LSE

885054

225

65.0500

10:48:51

LSE

885050

2,181

65.0500

10:48:51

LSE

885052

5,914

65.0500

10:48:51

LSE

885056

5,242

65.0500

10:48:51

LSE

885040

1,854

65.0500

10:48:51

LSE

885038

4,623

65.0500

10:48:51

LSE

885036

4,352

65.0200

10:48:54

LSE

885168

6,121

65.0100

10:49:25

LSE

886590

3,013

64.9900

10:50:27

LSE

888141

7,093

64.9900

10:50:27

LSE

888139

4,238

64.9900

10:50:27

LSE

888137

3,357

64.9900

10:50:27

LSE

888135

3,768

64.9900

10:50:27

LSE

888133

6,750

65.0000

10:50:27

LSE

888131

7,303

65.0000

10:50:27

LSE

888129

6,620

64.9300

10:50:52

LSE

888840

6,658

64.9000

10:50:59

LSE

888942

11,158

64.9000

10:50:59

LSE

888938

1,499

65.0600

10:54:43

LSE

894128

8,988

65.0900

10:56:31

LSE

896868

5,994

65.0800

10:56:54

LSE

897698

109

65.0800

10:56:54

LSE

897685

787

65.0900

10:56:54

LSE

897667

5,568

65.0900

10:56:54

LSE

897665

6,891

65.0800

10:56:54

LSE

897669

6,744

65.0800

10:56:54

LSE

897661

256

65.0800

10:56:54

LSE

897663

2,521

65.0900

10:56:54

LSE

897658

4,046

65.0900

10:56:54

LSE

897656

2,954

65.0900

10:56:54

LSE

897654

3,838

65.0900

10:56:54

LSE

897652

7,753

65.0900

10:56:54

LSE

897650

7,226

65.0900

10:56:54

LSE

897648

8,331

65.0900

10:56:54

LSE

897638

5,213

65.0900

10:56:54

LSE

897634

6,380

65.0900

10:56:54

LSE

897636

8,598

65.0900

10:56:54

LSE

897642

8,606

65.0900

10:56:54

LSE

897640

8,056

65.0900

10:56:54

LSE

897644

8,493

65.0900

10:56:54

LSE

897646

181

65.0900

10:56:54

LSE

897632

4,954

65.0900

10:56:54

LSE

897630

7,991

65.0900

10:56:54

LSE

897628

6,247

65.0000

10:57:27

LSE

898363

7,590

65.1000

11:01:17

LSE

903404

9,158

65.1000

11:01:17

LSE

903406

7,365

65.1000

11:01:17

LSE

903402

7,733

65.1000

11:01:17

LSE

903400

7,312

65.1000

11:01:17

LSE

903398

7,473

65.1000

11:01:17

LSE

903396

7,798

65.1000

11:01:17

LSE

903394

6,631

65.1000

11:01:17

LSE

903392

6,288

65.0900

11:01:57

LSE

904233

6,524

65.0900

11:01:57

LSE

904231

5,948

65.0900

11:01:57

LSE

904229

6,914

65.0900

11:01:57

LSE

904227

6,375

65.0900

11:01:57

LSE

904225

6,587

65.0900

11:01:57

LSE

904223

6,003

65.0900

11:01:57

LSE

904221

5,875

65.0700

11:02:11

LSE

904512

3,311

65.0700

11:02:11

LSE

904510

2,911

65.0700

11:02:11

LSE

904508

6,966

65.1100

11:03:12

LSE

905476

6,114

65.1000

11:04:20

LSE

906539

7,103

65.1000

11:04:37

LSE

906762

7,241

65.1000

11:04:37

LSE

906760

6,630

65.1000

11:04:37

LSE

906758

7,044

65.1000

11:04:37

LSE

906756

6,471

65.1000

11:04:37

LSE

906754

5,929

65.1000

11:04:37

LSE

906752

816

65.1000

11:04:37

LSE

906750

6,054

65.0800

11:05:32

LSE

907701

1

65.0600

11:06:30

LSE

908675

6,040

65.0600

11:06:30

LSE

908673

6,497

65.0600

11:06:30

LSE

908671

2,745

65.0500

11:06:31

LSE

908725

6,436

65.0500

11:06:36

LSE

908769

7,059

65.0500

11:06:36

LSE

908767

6,065

65.0500

11:06:36

LSE

908765

6,485

65.0500

11:06:36

LSE

908763

4,242

65.0500

11:06:36

LSE

908761

6,200

65.0200

11:07:39

LSE

909805

6,884

65.0000

11:09:22

LSE

911748

6,935

65.0000

11:09:22

LSE

911746

6,772

65.0000

11:09:22

LSE

911744

6,215

65.0100

11:09:22

LSE

911738

6,066

65.0100

11:09:22

LSE

911742

7,254

65.0100

11:09:22

LSE

911740

6,229

65.0100

11:09:22

LSE

911736

477

65.0900

11:11:53

LSE

914866

5,794

65.0900

11:11:53

LSE

914864

176

65.0900

11:13:34

LSE

916295

7,210

65.0900

11:13:34

LSE

916293

6,301

65.0900

11:13:45

LSE

916503

1,632

65.0900

11:13:45

LSE

916513

1,752

65.0900

11:13:45

LSE

916497

5,976

65.0900

11:13:45

LSE

916501

4,697

65.0900

11:13:45

LSE

916499

6,987

65.0900

11:13:45

LSE

916505

6,379

65.0900

11:13:45

LSE

916507

7,012

65.0900

11:13:45

LSE

916509

4,258

65.0900

11:13:45

LSE

916511

1,515

65.0900

11:13:45

LSE

916495

5,164

65.0900

11:13:45

LSE

916484

6,755

65.1000

11:14:40

LSE

917497

6,735

65.1000

11:14:40

LSE

917495

174

65.1000

11:14:40

LSE

917489

1,339

65.1000

11:14:40

LSE

917487

4,783

65.1000

11:14:40

LSE

917483

6,627

65.1000

11:14:40

LSE

917491

7,231

65.1000

11:14:40

LSE

917493

4,550

65.1000

11:14:40

LSE

917485

1,156

65.1000

11:14:40

LSE

917481

6,391

65.1000

11:15:45

LSE

918426

6,916

65.1000

11:15:45

LSE

918428

6,942

65.1000

11:15:45

LSE

918430

6,606

65.1000

11:15:45

LSE

918432

6,870

65.1000

11:15:45

LSE

918424

5,897

65.1000

11:15:45

LSE

918422

6,880

65.1000

11:15:45

LSE

918420

6,048

65.0900

11:16:43

LSE

919366

5,786

65.1000

11:19:34

LSE

922398

5,846

65.1000

11:19:34

LSE

922396

5,928

65.1000

11:20:21

LSE

923045

6,422

65.1000

11:20:21

LSE

923041

5,871

65.1000

11:20:21

LSE

923043

6,822

65.1000

11:20:21

LSE

923049

6,811

65.1000

11:20:21

LSE

923047

6,232

65.1000

11:20:21

LSE

923051

6,567

65.1000

11:20:21

LSE

923039

6,783

65.1000

11:20:21

LSE

923035

1,013

65.1000

11:20:21

LSE

923037

6,413

65.1000

11:22:45

LSE

925736

7,074

65.1000

11:22:45

LSE

925734

6,208

65.1000

11:22:45

LSE

925732

6,950

65.1000

11:22:45

LSE

925730

6,517

65.1000

11:22:45

LSE

925728

7,214

65.1000

11:22:45

LSE

925726

6,466

65.1000

11:22:45

LSE

925724

6,099

65.1000

11:22:45

LSE

925722

6,467

65.1000

11:24:30

LSE

927756

6,574

65.1000

11:24:30

LSE

927750

6,328

65.1000

11:24:30

LSE

927754

6,631

65.1000

11:24:30

LSE

927752

3,026

65.1000

11:24:30

LSE

927758

5,859

65.1000

11:24:30

LSE

927760

678

65.1000

11:24:30

LSE

927762

3,089

65.1000

11:24:30

LSE

927764

7,166

65.1000

11:24:55

LSE

928300

7,184

65.1000

11:24:55

LSE

928298

5,851

65.1000

11:24:55

LSE

928296

6,014

65.1000

11:24:55

LSE

928294

5,946

65.1400

11:25:55

LSE

929930

6,451

65.1400

11:25:55

LSE

929924

6,575

65.1400

11:25:55

LSE

929922

6,522

65.1400

11:25:55

LSE

929920

6,473

65.1400

11:25:55

LSE

929926

6,457

65.1400

11:25:55

LSE

929928

4,305

65.1000

11:29:54

LSE

934179

6,507

65.1000

11:29:54

LSE

934175

407

65.1000

11:29:54

LSE

934177

5,852

65.1000

11:29:54

LSE

934181

6,134

65.1000

11:29:54

LSE

934183

6,624

65.1000

11:29:54

LSE

934185

2,419

65.1000

11:29:54

LSE

934173

6,450

65.1000

11:29:54

LSE

934171

6,166

65.1000

11:29:54

LSE

934169

6,050

65.1000

11:29:54

LSE

934167

6,886

65.0800

11:30:07

LSE

934563

7,049

65.0800

11:30:07

LSE

934561

6,048

65.0800

11:30:07

LSE

934559

5,854

65.0600

11:30:25

LSE

934972

6,090

65.0400

11:30:46

LSE

935354

4,653

65.0300

11:31:46

LSE

936337

5,846

65.0300

11:31:46

LSE

936333

6,542

65.0300

11:31:46

LSE

936327

2,415

65.0300

11:31:46

LSE

936335

6,509

65.0400

11:33:00

LSE

937584

7,287

65.0400

11:33:00

LSE

937578

6,611

65.0400

11:33:00

LSE

937582

7,231

65.0400

11:33:00

LSE

937580

7,299

65.0400

11:33:00

LSE

937576

7,305

65.0300

11:33:07

LSE

937684

6,515

65.0500

11:36:47

LSE

940987

7,802

65.0500

11:36:47

LSE

940989

1,967

65.0500

11:36:47

LSE

940991

7,103

65.0500

11:36:47

LSE

940985

5,146

65.0500

11:36:47

LSE

940983

7,236

65.0500

11:36:47

LSE

940981

6,517

65.0500

11:36:47

LSE

940979

313

65.0500

11:36:47

LSE

940977

6,235

65.0500

11:36:47

LSE

940975

6,384

65.0500

11:36:47

LSE

940973

2,279

65.0400

11:37:44

LSE

941828

6,069

65.0400

11:37:44

LSE

941826

4,108

65.0400

11:37:44

LSE

941824

7,189

65.0400

11:37:44

LSE

941822

7,119

65.0400

11:37:44

LSE

941820

2,460

65.0300

11:37:56

LSE

942068

6,670

65.0300

11:37:56

LSE

942060

757

65.0300

11:37:56

LSE

942058

5,964

65.0300

11:37:56

LSE

942056

9,140

65.1000

11:42:49

LSE

947132

7,915

65.1000

11:42:49

LSE

947130

7,380

65.1000

11:42:49

LSE

947128

6,615

65.1000

11:42:49

LSE

947126

6,871

65.1000

11:42:49

LSE

947124

6,709

65.1000

11:42:49

LSE

947118

7,490

65.1000

11:42:49

LSE

947116

8,287

65.1000

11:42:49

LSE

947120

803

65.1000

11:42:49

LSE

947122

7,156

65.0800

11:43:15

LSE

947518

7,260

65.0800

11:43:15

LSE

947514

7,013

65.0800

11:43:15

LSE

947512

7,082

65.0800

11:43:15

LSE

947510

5,888

65.0800

11:43:15

LSE

947508

6,798

65.0800

11:43:15

LSE

947516

3,000

65.1000

11:46:43

LSE

950340

3,460

65.1000

11:46:43

LSE

950338

7,119

65.1000

11:46:43

LSE

950336

6,278

65.1000

11:46:43

LSE

950334

7,291

65.1000

11:46:43

LSE

950330

6,306

65.1000

11:46:43

LSE

950320

3,731

65.1000

11:46:43

LSE

950316

2,825

65.1000

11:46:43

LSE

950318

7,169

65.1000

11:46:43

LSE

950328

6,503

65.1000

11:46:43

LSE

950322

6,223

65.1000

11:46:43

LSE

950324

7,273

65.1000

11:46:43

LSE

950326

7,045

65.1000

11:46:43

LSE

950314

5,756

65.1000

11:49:02

LSE

952504

1,451

65.1000

11:49:02

LSE

952502

7,122

65.1000

11:49:02

LSE

952500

7,080

65.1000

11:49:02

LSE

952498

6,598

65.1000

11:49:02

LSE

952485

5,913

65.1000

11:49:02

LSE

952483

6,405

65.1000

11:49:02

LSE

952481

7,205

65.1000

11:49:02

LSE

952479

2,061

65.1000

11:49:02

LSE

952477

1,168

65.1000

11:49:02

LSE

952475

2,712

65.1000

11:49:02

LSE

952473

6,714

65.1000

11:51:37

LSE

955000

5,868

65.1000

11:51:37

LSE

954998

5,988

65.1000

11:51:37

LSE

954996

7,042

65.1000

11:51:37

LSE

954994

7,054

65.1000

11:51:37

LSE

954992

6,875

65.1000

11:51:37

LSE

954990

6,722

65.1000

11:51:37

LSE

954988

4,293

65.1000

11:51:37

LSE

954986

2,576

65.1000

11:51:37

LSE

954984

6,659

65.1000

11:52:36

LSE

955800

6,712

65.1000

11:52:36

LSE

955798

4,778

65.1000

11:53:36

LSE

957289

1,534

65.1000

11:53:36

LSE

957286

6,353

65.1000

11:54:07

LSE

957861

6,333

65.1000

11:54:07

LSE

957859

6,878

65.1000

11:54:07

LSE

957857

6,736

65.1000

11:54:07

LSE

957855

6,517

65.1000

11:54:07

LSE

957853

6,287

65.1000

11:55:42

LSE

960095

6,963

65.1000

11:55:42

LSE

960087

5,436

65.1000

11:55:42

LSE

960089

6,515

65.1000

11:55:42

LSE

960093

1,491

65.1000

11:55:42

LSE

960091

2,175

65.1000

11:55:42

LSE

960097

6,187

65.1000

11:55:42

LSE

960099

6,326

65.1000

11:55:42

LSE

960101

4,640

65.1000

11:55:42

LSE

960103

6,521

65.1000

11:55:42

LSE

960085

6,014

65.0800

11:55:50

LSE

960309

6,033

65.0800

11:55:50

LSE

960307

6,275

65.0900

11:57:28

LSE

962576

5,990

65.0900

11:57:28

LSE

962574

6,842

65.0900

11:57:28

LSE

962572

3,154

65.0900

11:57:28

LSE

962570

7,121

65.0900

11:57:28

LSE

962566

7,066

65.0900

11:57:28

LSE

962564

3,765

65.0900

11:57:28

LSE

962568

6,487

65.0900

11:57:28

LSE

962562

7,212

65.0900

11:57:28

LSE

962560

6,217

65.0600

11:58:54

LSE

964842

7,085

65.0600

11:58:54

LSE

964840

6,201

65.0600

11:58:54

LSE

964838

6,868

65.0600

11:58:54

LSE

964836

6,544

65.0600

11:59:35

LSE

965802

6,536

65.0600

11:59:35

LSE

965804

6,958

65.0500

11:59:39

LSE

965972

164

65.0500

11:59:39

LSE

965970

6,836

65.0500

11:59:39

LSE

965968

6,057

65.0100

11:59:56

LSE

966574

2,077

65.0100

12:02:53

LSE

971458

7,279

65.0100

12:03:08

LSE

971844

4,649

65.0100

12:03:08

LSE

971840

7,033

65.0100

12:03:08

LSE

971842

6,895

65.0100

12:03:08

LSE

971848

7,553

65.0100

12:03:08

LSE

971846

7,077

65.0100

12:03:08

LSE

971852

8,044

65.0100

12:03:08

LSE

971850

2,397

65.0100

12:03:08

LSE

971838

5,036

65.0100

12:03:08

LSE

971836

4,740

65.0000

12:03:16

LSE

971978

6,352

65.0000

12:03:16

LSE

971976

1,258

65.0100

12:03:44

LSE

972596

4,995

65.0100

12:03:52

LSE

972738

1,652

65.0100

12:03:52

LSE

972734

5,961

65.0100

12:03:52

LSE

972736

6,402

65.0100

12:03:52

LSE

972740

6,113

65.0100

12:03:52

LSE

972742

6,722

65.0100

12:03:52

LSE

972730

4,908

65.0100

12:03:52

LSE

972728

1,112

65.0100

12:03:52

LSE

972726

1,225

65.0100

12:03:52

LSE

972732

2,115

65.0000

12:04:32

LSE

973459

4,226

65.0000

12:05:13

LSE

974492

2,842

65.0000

12:05:24

LSE

974767

5,867

65.0000

12:05:30

LSE

974911

5,988

64.9900

12:05:50

LSE

975321

2,079

64.9900

12:05:50

LSE

975319

6,579

64.9900

12:05:50

LSE

975317

6,907

64.9900

12:05:50

LSE

975311

6,750

64.9900

12:05:50

LSE

975315

4,229

64.9900

12:05:50

LSE

975313

3,205

64.9800

12:06:16

LSE

975854

3,576

64.9800

12:06:17

LSE

975877

1,561

64.9800

12:06:46

LSE

976560

5,563

64.9800

12:06:46

LSE

976558

151

64.9800

12:06:54

LSE

976758

7,035

64.9800

12:07:48

LSE

977673

5,846

64.9800

12:07:48

LSE

977671

1,290

65.0100

12:08:54

LSE

978678

3,737

65.0100

12:08:54

LSE

978676

1,290

65.0100

12:08:54

LSE

978674

6,583

65.0100

12:08:54

LSE

978672

2,480

65.0100

12:08:54

LSE

978670

6,005

65.0100

12:08:54

LSE

978668

6,450

65.0100

12:08:54

LSE

978666

4,196

65.0100

12:08:54

LSE

978664

6,094

65.0100

12:08:54

LSE

978660

6,660

65.0100

12:08:54

LSE

978662

306

65.0100

12:08:54

LSE

978658

6,913

64.9800

12:09:31

LSE

979820

1,545

65.0000

12:10:35

LSE

980885

4,364

65.0000

12:10:35

LSE

980887

7,173

65.0000

12:10:35

LSE

980883

705

65.0400

12:11:40

LSE

981993

6,302

65.0400

12:11:40

LSE

981991

4,102

65.0400

12:11:49

LSE

982123

6,835

65.0400

12:11:49

LSE

982121

1,938

65.0400

12:11:49

LSE

982127

711

65.0400

12:11:49

LSE

982125

6,518

65.0400

12:11:49

LSE

982119

7,134

65.0400

12:11:49

LSE

982117

3,392

65.0400

12:11:49

LSE

982115

2,649

65.0400

12:11:49

LSE

982113

3,190

65.0900

12:13:04

LSE

983698

6,206

65.0900

12:13:04

LSE

983696

6,275

65.0900

12:13:04

LSE

983694

6,778

65.1000

12:14:20

LSE

985008

6,560

65.1000

12:14:20

LSE

985006

6,171

65.1000

12:14:20

LSE

985004

6,245

65.1000

12:14:20

LSE

985002

7,126

65.1000

12:14:20

LSE

985000

8,096

65.1000

12:14:20

LSE

985010

420

65.0900

12:15:04

LSE

985737

6,140

65.0900

12:15:14

LSE

986062

2,441

65.0900

12:15:14

LSE

986060

5,453

65.0900

12:15:14

LSE

986058

5,948

65.0900

12:15:25

LSE

986297

1,401

65.0900

12:15:25

LSE

986295

3,536

65.0900

12:15:25

LSE

986291

4,484

65.0900

12:15:25

LSE

986293

1,761

65.0900

12:17:17

LSE

988313

4,163

65.0900

12:17:17

LSE

988311

2,837

65.0900

12:17:17

LSE

988309

4,449

65.0900

12:17:17

LSE

988307

6,934

65.0900

12:17:17

LSE

988305

7,217

65.0900

12:17:17

LSE

988303

836

65.0900

12:17:17

LSE

988300

7,141

65.0900

12:17:17

LSE

988298

5,400

65.0900

12:17:17

LSE

988296

6,217

65.0900

12:17:17

LSE

988294

5,199

65.0900

12:17:17

LSE

988292

6,060

65.0900

12:17:17

LSE

988290

858

65.0900

12:17:17

LSE

988288

7,141

65.0500

12:18:16

LSE

989436

6,871

65.0500

12:18:16

LSE

989434

6,871

65.1000

12:20:34

LSE

991629

6,597

65.1000

12:20:34

LSE

991623

7,066

65.1000

12:20:34

LSE

991621

6,283

65.1000

12:20:34

LSE

991625

6,729

65.1000

12:20:34

LSE

991627

6,865

65.1000

12:20:34

LSE

991619

6,529

65.1000

12:20:34

LSE

991617

7,115

65.1000

12:20:34

LSE

991615

5,659

65.1000

12:21:29

LSE

992519

853

65.1000

12:21:29

LSE

992517

782

65.1000

12:21:29

LSE

992515

6,450

65.1000

12:22:34

LSE

993900

3,626

65.1000

12:22:34

LSE

993902

5,913

65.1000

12:22:34

LSE

993904

6,126

65.1000

12:22:34

LSE

993908

2,738

65.1000

12:22:34

LSE

993906

1,104

65.1000

12:22:34

LSE

993898

6,188

65.1000

12:22:34

LSE

993896

7,278

65.1000

12:23:04

LSE

994466

6,867

65.1000

12:23:04

LSE

994464

6,685

65.1000

12:23:04

LSE

994462

5,584

65.0900

12:23:43

LSE

995501

1,144

65.0900

12:24:26

LSE

996202

6,604

65.0800

12:24:52

LSE

996818

6,544

65.0800

12:24:52

LSE

996816

6,600

65.0800

12:24:52

LSE

996814

7,057

65.0800

12:24:52

LSE

996812

5,939

65.0800

12:24:52

LSE

996810

6,280

65.0700

12:24:54

LSE

996883

7,041

65.0600

12:26:27

LSE

999157

6,286

65.0600

12:26:27

LSE

999155

5,858

65.0600

12:26:27

LSE

999153

7,081

65.1000

12:27:30

LSE

1000635

6,429

65.1000

12:27:30

LSE

1000633

6,164

65.1000

12:27:30

LSE

1000631

6,993

65.1000

12:27:30

LSE

1000629

6,919

65.0900

12:27:37

LSE

1000760

4,222

65.0500

12:28:37

LSE

1002085

1,372

65.0500

12:28:37

LSE

1002083

381

65.0500

12:28:37

LSE

1002081

5,883

65.0500

12:28:37

LSE

1002079

5,885

65.0500

12:28:37

LSE

1002077

2,895

65.0500

12:29:00

LSE

1002520

1,069

65.0500

12:29:00

LSE

1002518

2,420

65.0500

12:29:00

LSE

1002516

500

65.0500

12:29:00

LSE

1002514

6,080

65.0300

12:29:40

LSE

1003300

6,890

65.0300

12:29:40

LSE

1003298

395

65.0300

12:29:40

LSE

1003296

6,614

65.0300

12:29:40

LSE

1003294

3,430

65.0200

12:30:40

LSE

1004962

846

65.0300

12:30:40

LSE

1004960

5,827

65.0300

12:30:40

LSE

1004958

846

65.0300

12:30:40

LSE

1004952

5,473

65.0300

12:30:40

LSE

1004954

6,413

65.0300

12:30:40

LSE

1004956

6,859

65.0200

12:31:29

LSE

1006296

3,511

65.0200

12:31:29

LSE

1006283

6,276

65.0300

12:32:49

LSE

1008001

6,587

65.0300

12:32:49

LSE

1007999

827

65.0300

12:32:49

LSE

1008003

7,080

65.0300

12:32:49

LSE

1007997

6,057

65.0300

12:32:49

LSE

1007995

7,141

65.0300

12:32:49

LSE

1007993

1,089

65.0300

12:32:49

LSE

1007991

7,061

65.0300

12:34:09

LSE

1009152

6,777

65.0300

12:34:09

LSE

1009150

6,907

65.0300

12:34:09

LSE

1009148

5,872

65.0300

12:34:09

LSE

1009146

6,424

64.9700

12:34:48

LSE

1009855

6,009

64.9500

12:35:08

LSE

1010236

1,023

64.9400

12:35:10

LSE

1010272

7,008

64.9300

12:35:38

LSE

1010678

6,342

64.9300

12:35:38

LSE

1010680

6,633

64.9300

12:35:38

LSE

1010682

5,832

64.9400

12:35:38

LSE

1010676

6,290

64.9300

12:37:50

LSE

1013855

7,218

64.9300

12:37:50

LSE

1013853

6,481

64.9300

12:37:50

LSE

1013851

7,012

64.9200

12:37:59

LSE

1014002

6,825

64.9900

12:40:04

LSE

1016340

6,195

64.9900

12:40:04

LSE

1016342

7,114

64.9900

12:40:04

LSE

1016338

6,913

64.9900

12:40:04

LSE

1016336

6,524

64.9900

12:40:04

LSE

1016334

6,213

64.9900

12:40:04

LSE

1016332

7,163

64.9900

12:40:04

LSE

1016330

6,509

64.9600

12:40:34

LSE

1016760

7,085

64.9600

12:40:34

LSE

1016758

6,873

64.9600

12:40:34

LSE

1016756

3,117

64.9600

12:40:34

LSE

1016754

3,411

64.9600

12:40:34

LSE

1016752

82,304

64.9000

12:41:20

LSE

1017512

6,097

64.9100

12:41:20

LSE

1017509

6,460

64.9100

12:41:20

LSE

1017507

7,013

64.9000

12:41:26

LSE

1017717

957

64.9000

12:41:26

LSE

1017721

12,770

64.9000

12:41:26

LSE

1017719

7,065

64.9000

12:41:29

LSE

1017808

6,861

64.9000

12:41:29

LSE

1017796

7,068

64.9000

12:41:29

LSE

1017788

6,225

64.9000

12:41:29

LSE

1017790

10,008

64.9000

12:41:29

LSE

1017792

6,922

64.9000

12:41:29

LSE

1017794

6,596

64.9000

12:41:29

LSE

1017800

33,158

64.9000

12:41:29

LSE

1017798

6,157

64.9000

12:41:29

LSE

1017804

6,199

64.9000

12:41:29

LSE

1017806

6,893

64.9000

12:41:29

LSE

1017802

7,110

64.9000

12:41:29

LSE

1017786

4,917

64.9000

12:41:29

LSE

1017784

5,845

64.9000

12:41:29

LSE

1017782

1,759

64.8800

12:41:36

LSE

1017921

19,217

64.8800

12:41:36

LSE

1017919

3,118

64.8800

12:41:36

LSE

1017917

1,867

64.8800

12:41:36

LSE

1017915

6,580

64.8800

12:41:36

LSE

1017923

9,945

64.8800

12:41:36

LSE

1017913

6,080

64.8700

12:42:25

LSE

1018577

7,149

64.8700

12:42:25

LSE

1018575

38,631

64.8700

12:42:25

LSE

1018579

6,242

64.8800

12:42:25

LSE

1018572

48,860

64.8800

12:42:25

LSE

1018570

7,147

64.8500

12:42:52

LSE

1019084

4,327

64.8500

12:42:52

LSE

1019082

1,623

64.8500

12:42:52

LSE

1019080

6,349

64.8600

12:42:52

LSE

1019078

27,082

64.8600

12:42:52

LSE

1019076

6,848

64.8500

12:43:07

LSE

1019315

8,043

64.8500

12:43:07

LSE

1019313

13,402

64.8000

12:43:16

LSE

1019443

12,480

64.8100

12:43:16

LSE

1019441

13,351

64.8400

12:43:16

LSE

1019439

6,247

64.8400

12:43:16

LSE

1019437

7,096

64.8400

12:43:16

LSE

1019435

12,937

64.7900

12:43:17

LSE

1019449

3,979

64.7800

12:43:22

LSE

1019501

8,290

64.7800

12:43:22

LSE

1019499

6,922

64.7800

12:43:22

LSE

1019497

6,239

64.8000

12:44:04

LSE

1020349

3,944

64.8000

12:44:04

LSE

1020347

5,594

64.8000

12:44:04

LSE

1020345

6,576

64.7900

12:44:42

LSE

1021056

6,101

64.7900

12:44:42

LSE

1021058

9,096

64.7900

12:44:42

LSE

1021060

9,744

64.7900

12:44:42

LSE

1021054

6,291

64.7800

12:44:46

LSE

1021103

6,078

64.7700

12:45:22

LSE

1021950

6,446

64.7600

12:45:26

LSE

1022130

6,597

64.7600

12:45:26

LSE

1022128

6,619

64.7600

12:45:26

LSE

1022126

3,525

64.7500

12:45:45

LSE

1022496

2,777

64.7500

12:45:45

LSE

1022494

3,475

64.7500

12:45:45

LSE

1022498

2,683

64.7500

12:45:45

LSE

1022500

5,856

64.7500

12:45:45

LSE

1022491

6,004

64.7500

12:45:45

LSE

1022488

6,314

64.7000

12:47:56

LSE

1025277

6,481

64.7000

12:47:56

LSE

1025275

6,254

64.7000

12:47:56

LSE

1025273

5,951

64.7000

12:47:56

LSE

1025271

6,678

64.8100

12:50:09

LSE

1027547

563

64.8100

12:50:09

LSE

1027545

6,838

64.8200

12:50:09

LSE

1027524

6,651

64.8200

12:50:09

LSE

1027528

6,910

64.8200

12:50:09

LSE

1027526

7,264

64.8200

12:50:09

LSE

1027532

4,944

64.8200

12:50:09

LSE

1027530

1,676

64.8200

12:50:09

LSE

1027534

7,002

64.8200

12:50:09

LSE

1027522

3,236

64.8200

12:50:09

LSE

1027518

7,241

64.8200

12:50:09

LSE

1027516

2,708

64.8200

12:50:09

LSE

1027520

785

64.8100

12:51:18

LSE

1029021

6,215

64.8100

12:51:18

LSE

1029019

1,626

64.8100

12:51:18

LSE

1029017

4,587

64.8100

12:51:18

LSE

1029015

2,413

64.8100

12:51:18

LSE

1029013

4,160

64.8100

12:51:18

LSE

1029011

5,880

64.8100

12:51:18

LSE

1029009

6,816

64.8300

12:51:58

LSE

1030018

6,603

64.8300

12:51:58

LSE

1030016

6,786

64.8300

12:51:58

LSE

1030014

6,862

64.8500

12:54:34

LSE

1033819

6,252

64.8500

12:54:34

LSE

1033817

6,488

64.8500

12:54:34

LSE

1033821

6,032

64.8500

12:54:34

LSE

1033815

6,294

64.8500

12:54:34

LSE

1033813

5,896

64.8500

12:54:34

LSE

1033811

6,680

64.8500

12:54:34

LSE

1033809

6,375

64.8500

12:54:34

LSE

1033807

6,906

64.8500

12:54:34

LSE

1033805

6,767

64.8100

12:55:06

LSE

1034411

1,943

64.8100

12:55:06

LSE

1034409

2,254

64.8100

12:55:06

LSE

1034407

1,943

64.8100

12:55:06

LSE

1034405

1,943

64.8100

12:55:06

LSE

1034403

3,903

64.8100

12:55:06

LSE

1034401

2,198

64.7700

12:56:52

LSE

1036578

4,082

64.7700

12:56:52

LSE

1036576

6,498

64.7700

12:56:52

LSE

1036580

3,929

64.7700

12:56:53

LSE

1036612

6,718

64.7800

12:57:33

LSE

1037509

6,072

64.7800

12:57:33

LSE

1037507

6,745

64.7800

12:57:33

LSE

1037505

869

64.7800

12:57:33

LSE

1037503

7,270

64.7800

12:57:33

LSE

1037501

6,560

64.7800

12:57:33

LSE

1037499

6,462

64.7700

12:57:36

LSE

1037522

2,011

64.7700

12:57:36

LSE

1037520

6,186

64.7800

12:59:31

LSE

1039973

6,425

64.7800

12:59:31

LSE

1039971

5,896

64.7800

12:59:31

LSE

1039963

6,796

64.7800

12:59:31

LSE

1039961

5,897

64.7800

12:59:31

LSE

1039967

6,073

64.7800

12:59:31

LSE

1039965

6,397

64.7800

12:59:31

LSE

1039969

7,072

64.7700

12:59:33

LSE

1040033

6,888

64.7500

13:00:05

LSE

1040813

6,092

64.7400

13:00:19

LSE

1041069

6,075

64.7300

13:00:35

LSE

1041485

1,870

64.7200

13:01:08

LSE

1042374

4,862

64.7200

13:01:08

LSE

1042370

6,073

64.7200

13:01:08

LSE

1042372

6,917

64.7100

13:01:12

LSE

1042443

6,198

64.7100

13:01:12

LSE

1042445

7,249

64.6800

13:01:42

LSE

1043089

6,213

64.6700

13:01:48

LSE

1043227

7,140

64.6300

13:02:28

LSE

1044099

7,176

64.6300

13:02:28

LSE

1044097

5,892

64.6300

13:02:28

LSE

1044095

2,967

64.6500

13:03:29

LSE

1045179

6,969

64.6500

13:03:29

LSE

1045177

9,608

64.9400

13:11:03

LSE

1053701

10,062

64.9400

13:11:03

LSE

1053697

9,900

64.9400

13:11:03

LSE

1053699

8,653

64.9400

13:11:03

LSE

1053703

11,155

64.9400

13:11:03

LSE

1053705

9,256

64.9400

13:11:03

LSE

1053707

10,004

64.9400

13:11:03

LSE

1053693

9,322

64.9400

13:11:03

LSE

1053695

6,795

64.9200

13:12:08

LSE

1054727

6,607

64.9200

13:12:08

LSE

1054721

6,771

64.9200

13:12:08

LSE

1054723

6,614

64.9200

13:12:08

LSE

1054725

8,261

64.9200

13:12:08

LSE

1054733

6,195

64.9200

13:12:08

LSE

1054729

6,277

64.9200

13:12:08

LSE

1054731

6,728

64.9200

13:12:08

LSE

1054735

6,455

64.9000

13:12:23

LSE

1054984

7,791

64.9000

13:12:23

LSE

1054982

1,124

64.9000

13:12:23

LSE

1054990

6,604

64.9000

13:12:23

LSE

1054986

4,917

64.9000

13:12:23

LSE

1054988

6,435

64.9000

13:12:23

LSE

1054980

6,827

64.9000

13:12:23

LSE

1054978

5,930

64.9000

13:12:23

LSE

1054976

6,084

64.9000

13:12:23

LSE

1054974

11,093

64.9000

13:12:23

LSE

1054972

3,063

64.8900

13:12:42

LSE

1055257

8,751

64.8900

13:12:42

LSE

1055261

3,148

64.8900

13:12:42

LSE

1055259

4,361

64.8700

13:13:20

LSE

1055940

4,145

64.8700

13:13:20

LSE

1055938

2,045

64.8700

13:13:20

LSE

1055936

1,157

64.8700

13:13:20

LSE

1055934

2,600

64.8700

13:13:20

LSE

1055942

6,392

64.8700

13:13:20

LSE

1055932

6,144

64.8700

13:13:20

LSE

1055930

7,586

64.8700

13:13:20

LSE

1055928

6,128

64.8600

13:13:24

LSE

1056015

3,462

64.8600

13:13:24

LSE

1056013

2,819

64.8600

13:13:24

LSE

1056011

5,921

64.8500

13:13:40

LSE

1056428

3,611

64.8600

13:14:23

LSE

1057361

6,047

64.8600

13:14:23

LSE

1057359

5,876

64.8600

13:14:23

LSE

1057357

2,958

64.8600

13:14:23

LSE

1057355

6,888

65.0000

13:19:28

LSE

1063718

6,231

65.0000

13:19:28

LSE

1063716

7,247

65.0000

13:19:28

LSE

1063708

2,863

65.0000

13:19:28

LSE

1063704

6,028

65.0000

13:19:28

LSE

1063706

6,757

65.0000

13:19:28

LSE

1063712

7,180

65.0000

13:19:28

LSE

1063710

5,922

65.0000

13:19:28

LSE

1063714

3,496

65.0000

13:19:28

LSE

1063702

6,641

64.9800

13:20:42

LSE

1065176

6,838

64.9800

13:20:42

LSE

1065172

6,677

64.9800

13:20:42

LSE

1065174

7,004

64.9800

13:20:42

LSE

1065180

7,131

64.9800

13:20:42

LSE

1065178

7,298

64.9800

13:20:42

LSE

1065182

6,320

64.9800

13:20:42

LSE

1065169

6,697

64.9800

13:20:42

LSE

1065167

165

64.9500

13:20:45

LSE

1065246

5,906

64.9500

13:20:45

LSE

1065244

5,919

64.9500

13:20:45

LSE

1065242

6,983

64.9500

13:20:45

LSE

1065240

7,285

64.9500

13:20:45

LSE

1065238

7,149

64.9500

13:20:45

LSE

1065236

7,095

64.9500

13:20:45

LSE

1065234

6,125

64.9500

13:20:45

LSE

1065232

6,392

64.9600

13:21:27

LSE

1065985

6,371

64.9600

13:21:27

LSE

1065987

6,637

64.9000

13:22:56

LSE

1067587

1,342

64.9000

13:22:56

LSE

1067585

6,310

64.9000

13:22:56

LSE

1067583

6,782

64.9000

13:22:56

LSE

1067581

3,712

64.9000

13:22:56

LSE

1067579

2,661

64.9000

13:22:56

LSE

1067577

6,589

64.9100

13:22:56

LSE

1067575

989

64.9000

13:23:03

LSE

1067712

983

64.9000

13:23:10

LSE

1067837

902

64.9000

13:23:16

LSE

1067897

136

64.9000

13:23:22

LSE

1068013

800

64.9000

13:23:22

LSE

1068011

6,442

64.9000

13:23:22

LSE

1068009

5,788

64.9000

13:23:22

LSE

1068007

2,104

64.9000

13:23:22

LSE

1068005

969

64.9000

13:23:30

LSE

1068162

983

64.9000

13:23:37

LSE

1068310

3,937

64.9000

13:24:05

LSE

1068900

1,216

64.9400

13:24:05

LSE

1068896

6,700

64.9400

13:24:05

LSE

1068894

4,806

64.9400

13:24:05

LSE

1068892

6,756

64.9000

13:24:15

LSE

1069051

3,086

64.9000

13:24:15

LSE

1069049

175

64.9000

13:24:15

LSE

1069047

1,492

64.9000

13:24:15

LSE

1069045

683

64.9000

13:24:32

LSE

1069349

4,536

64.9000

13:24:55

LSE

1069944

3,177

64.9000

13:24:55

LSE

1069933

6,777

64.9200

13:24:55

LSE

1069931

534

64.8900

13:25:14

LSE

1070274

2,440

64.8900

13:25:14

LSE

1070272

3,224

64.8900

13:25:14

LSE

1070270

6,991

64.9400

13:26:22

LSE

1071775

7,248

64.9400

13:26:22

LSE

1071771

6,054

64.9400

13:26:22

LSE

1071773

6,622

64.9400

13:26:22

LSE

1071779

6,753

64.9400

13:26:22

LSE

1071777

5,944

64.9400

13:26:22

LSE

1071781

6,117

64.9400

13:26:22

LSE

1071783

6,227

64.9000

13:26:27

LSE

1071874

6,252

64.9000

13:28:20

LSE

1073960

396

64.9000

13:28:20

LSE

1073958

1,569

64.9000

13:28:32

LSE

1074089

982

64.9000

13:28:39

LSE

1074156

982

64.9000

13:28:46

LSE

1074265

982

64.9000

13:28:53

LSE

1074419

7,497

64.9500

13:30:40

LSE

1076803

9,419

64.9500

13:30:40

LSE

1076801

7,668

64.9500

13:30:40

LSE

1076805

210

64.9500

13:30:40

LSE

1076807

6,986

64.9500

13:30:40

LSE

1076799

7,292

64.9500

13:30:40

LSE

1076793

8,335

64.9500

13:30:40

LSE

1076791

7,549

64.9500

13:30:40

LSE

1076797

7,500

64.9500

13:30:40

LSE

1076795

145

64.9200

13:31:10

LSE

1077533

6,093

64.9200

13:31:10

LSE

1077531

7,033

64.9200

13:31:10

LSE

1077529

1,819

64.9200

13:31:10

LSE

1077527

6,648

64.9200

13:31:10

LSE

1077525

6,695

64.9200

13:31:10

LSE

1077523

5,956

64.9200

13:31:10

LSE

1077521

4,636

64.9200

13:31:10

LSE

1077519

6,466

64.9700

13:33:06

LSE

1080076

744

64.9700

13:33:06

LSE

1080074

6,256

64.9700

13:33:06

LSE

1080072

6,907

64.9700

13:33:06

LSE

1080070

6,849

64.9700

13:33:06

LSE

1080060

6,512

64.9700

13:33:06

LSE

1080054

6,464

64.9700

13:33:06

LSE

1080058

6,991

64.9700

13:33:06

LSE

1080056

7,002

64.9700

13:33:06

LSE

1080062

5,997

64.9700

13:33:06

LSE

1080064

26

64.9700

13:33:06

LSE

1080066

8,463

64.9700

13:33:06

LSE

1080068

6,480

64.9500

13:35:09

LSE

1083044

6,409

64.9500

13:35:09

LSE

1083042

6,307

64.9500

13:35:09

LSE

1083040

1,917

64.9500

13:35:09

LSE

1083038

705

64.9500

13:35:09

LSE

1083036

6,711

64.9500

13:35:09

LSE

1083034

4,542

64.9500

13:35:09

LSE

1083032

5,888

64.9500

13:35:09

LSE

1083030

6,163

64.9500

13:35:09

LSE

1083028

6,886

64.9500

13:36:05

LSE

1084704

7,181

64.9500

13:36:05

LSE

1084702

6,142

64.9500

13:36:05

LSE

1084700

2,458

64.9400

13:36:08

LSE

1084893

5

64.9400

13:36:08

LSE

1084891

4,338

64.9400

13:36:08

LSE

1084889

107

64.9400

13:36:08

LSE

1084887

2,216

64.9300

13:36:57

LSE

1085881

4,238

64.9300

13:36:57

LSE

1085879

6,686

64.9200

13:38:13

LSE

1087341

5,708

64.9300

13:38:13

LSE

1087327

5,883

64.9300

13:38:13

LSE

1087329

263

64.9300

13:38:13

LSE

1087333

5,044

64.9300

13:38:13

LSE

1087331

2,082

64.9300

13:38:13

LSE

1087335

5,958

64.9300

13:38:13

LSE

1087325

5,851

64.9300

13:38:13

LSE

1087323

4,822

64.9000

13:38:22

LSE

1087647

2,281

64.9000

13:38:22

LSE

1087645

3,889

64.9000

13:38:22

LSE

1087643

4,822

64.9000

13:38:22

LSE

1087641

6,005

64.8900

13:38:25

LSE

1087853

9,913

64.8900

13:38:25

LSE

1087851

9,443

64.8800

13:38:41

LSE

1088124

3,908

64.8900

13:39:47

LSE

1089368

2,823

64.8900

13:39:47

LSE

1089366

7,241

64.8900

13:39:47

LSE

1089360

5,791

64.8900

13:39:47

LSE

1089347

510

64.8900

13:39:47

LSE

1089345

6,733

64.8900

13:39:47

LSE

1089343

6,369

64.8900

13:39:47

LSE

1089341

9,610

64.8900

13:39:47

LSE

1089339

4,370

64.8900

13:39:47

LSE

1089337

651

64.8900

13:39:47

LSE

1089335

6,113

64.8900

13:39:47

LSE

1089331

1,987

64.8900

13:39:47

LSE

1089333

6,966

64.9400

13:43:45

LSE

1095046

289

64.9400

13:43:45

LSE

1095044

6,208

64.9400

13:43:45

LSE

1095042

5,283

64.9400

13:43:45

LSE

1095038

792

64.9400

13:43:45

LSE

1095040

6,618

64.9400

13:43:45

LSE

1095036

6,796

64.9400

13:43:45

LSE

1095034

7,126

64.9400

13:43:45

LSE

1095032

6,689

64.9400

13:43:45

LSE

1095030

6,969

64.9400

13:43:45

LSE

1095028

6,450

64.9400

13:43:45

LSE

1095026

6,914

64.9400

13:43:45

LSE

1095024

7,009

64.9400

13:43:45

LSE

1095020

7,204

64.9400

13:43:45

LSE

1095018

6,752

64.9400

13:43:45

LSE

1095022

6,932

64.9300

13:44:56

LSE

1096601

4,653

64.9300

13:44:56

LSE

1096599

1,274

64.9300

13:44:56

LSE

1096597

3,799

64.9300

13:44:56

LSE

1096595

2,408

64.9300

13:44:56

LSE

1096593

6,620

64.9200

13:45:20

LSE

1097208

5,898

64.9200

13:45:20

LSE

1097204

7,043

64.9200

13:45:20

LSE

1097216

6,402

64.9200

13:45:20

LSE

1097210

6,926

64.9200

13:45:20

LSE

1097214

906

64.9200

13:45:20

LSE

1097200

6,628

64.9200

13:45:20

LSE

1097198

6,130

64.9000

13:46:30

LSE

1098429

6,033

64.9000

13:46:30

LSE

1098427

6,758

64.9000

13:46:30

LSE

1098425

6,517

64.9000

13:46:30

LSE

1098423

7,129

64.9000

13:46:30

LSE

1098421

1,823

64.8800

13:46:33

LSE

1098498

4,559

64.8800

13:46:33

LSE

1098496

1,823

64.8800

13:46:33

LSE

1098494

7,077

64.8700

13:46:52

LSE

1098874

6,010

64.8600

13:46:57

LSE

1098959

6,809

64.8900

13:49:22

LSE

1102140

1,353

64.8900

13:49:22

LSE

1102142

7,301

64.8900

13:49:22

LSE

1102144

1,137

64.8900

13:49:22

LSE

1102146

5,340

64.8900

13:49:22

LSE

1102148

668

64.8900

13:49:22

LSE

1102130

2,916

64.8900

13:49:22

LSE

1102124

7,072

64.8900

13:49:22

LSE

1102126

4,610

64.8900

13:49:22

LSE

1102128

3,254

64.8900

13:49:22

LSE

1102122

7,212

64.8900

13:49:22

LSE

1102132

5,765

64.8900

13:49:22

LSE

1102134

1,453

64.8900

13:49:22

LSE

1102136

5,935

64.8900

13:49:22

LSE

1102138

6,188

64.8700

13:49:27

LSE

1102305

6,824

64.8600

13:50:15

LSE

1103422

6,616

64.8600

13:50:15

LSE

1103420

7,049

64.8500

13:50:17

LSE

1103485

3,380

64.8500

13:50:17

LSE

1103483

3,787

64.8500

13:50:17

LSE

1103471

6,285

64.8500

13:50:17

LSE

1103469

6,843

64.8500

13:50:17

LSE

1103467

6,818

64.8400

13:52:14

LSE

1106077

3,861

64.8400

13:52:14

LSE

1106075

3,368

64.8400

13:52:14

LSE

1106073

7,139

64.8400

13:52:14

LSE

1106079

6,830

64.8400

13:52:14

LSE

1106081

6,875

64.8300

13:52:26

LSE

1106273

6,294

64.8300

13:52:26

LSE

1106271

6,276

64.8300

13:52:26

LSE

1106269

4,399

64.9000

13:53:36

LSE

1108043

6,780

64.9000

13:53:36

LSE

1108039

297

64.9000

13:53:36

LSE

1108041

5,899

64.9000

13:53:36

LSE

1108045

6,336

64.9000

13:53:36

LSE

1108047

5,912

64.9000

13:53:36

LSE

1108049

6,918

64.9000

13:53:36

LSE

1108051

1,614

64.9000

13:53:36

LSE

1108037

6,838

64.8800

13:54:08

LSE

1108924

6,030

64.8800

13:54:08

LSE

1108922

6,679

64.8900

13:54:08

LSE

1108858

719

64.8600

13:54:32

LSE

1109401

2,036

64.8600

13:54:32

LSE

1109399

3,205

64.8600

13:54:32

LSE

1109397

6,211

64.8400

13:54:38

LSE

1109578

6,429

64.8400

13:55:39

LSE

1110944

7,156

64.8400

13:55:39

LSE

1110942

7,052

64.8400

13:55:39

LSE

1110946

361

64.8400

13:55:39

LSE

1110940

5,510

64.8400

13:55:39

LSE

1110938

6,045

64.8300

13:55:47

LSE

1111069

5,158

64.8300

13:55:47

LSE

1111067

1,773

64.8300

13:55:47

LSE

1111065

6,800

64.8200

13:56:32

LSE

1112031

6,910

64.8400

13:59:22

LSE

1116350

6,719

64.8400

13:59:22

LSE

1116346

6,870

64.8400

13:59:22

LSE

1116348

7,487

64.8400

13:59:22

LSE

1116352

6,521

64.8400

13:59:22

LSE

1116354

7,621

64.8400

13:59:22

LSE

1116356

7,225

64.8400

13:59:22

LSE

1116344

7,079

64.8400

13:59:22

LSE

1116342

6,173

64.8400

13:59:22

LSE

1116340

246

64.8300

13:59:36

LSE

1116632

6,235

64.8300

13:59:36

LSE

1116626

6,620

64.8300

13:59:36

LSE

1116628

6,153

64.8300

13:59:36

LSE

1116630

5,961

64.8300

13:59:36

LSE

1116640

5,697

64.8300

13:59:36

LSE

1116634

6,745

64.8300

13:59:36

LSE

1116636

6,564

64.8300

13:59:36

LSE

1116638

6,153

64.8300

13:59:36

LSE

1116624

7,053

64.8500

14:00:53

LSE

1118752

7,002

64.8500

14:00:53

LSE

1118750

2,088

64.8500

14:00:53

LSE

1118748

3,775

64.8500

14:00:53

LSE

1118746

4,317

64.8500

14:00:53

LSE

1118744

6,077

64.8500

14:00:53

LSE

1118742

2,583

64.8500

14:00:53

LSE

1118740

6,596

64.8500

14:00:53

LSE

1118738

6,722

64.8400

14:01:06

LSE

1119108

6,217

64.8400

14:01:06

LSE

1119110

6,224

64.8400

14:01:06

LSE

1119112

5,892

64.8400

14:01:06

LSE

1119106

6,502

64.8300

14:01:20

LSE

1119487

3,762

64.8400

14:02:38

LSE

1120941

3,773

64.8400

14:02:39

LSE

1120953

2,503

64.8400

14:02:39

LSE

1120951

5,876

64.8600

14:03:28

LSE

1121934

6,528

64.8600

14:03:28

LSE

1121932

6,778

64.8600

14:03:28

LSE

1121922

6,051

64.8600

14:03:28

LSE

1121918

6,977

64.8600

14:03:28

LSE

1121920

6,456

64.8600

14:03:28

LSE

1121926

7,105

64.8600

14:03:28

LSE

1121924

6,433

64.8600

14:03:28

LSE

1121928

7,390

64.8600

14:03:28

LSE

1121930

7,181

64.8500

14:03:29

LSE

1121937

6,880

64.8800

14:04:56

LSE

1123846

469

64.8800

14:04:56

LSE

1123844

6,200

64.8800

14:04:56

LSE

1123842

4,174

64.9400

14:07:43

LSE

1128260

5,301

64.9400

14:07:43

LSE

1128258

6,237

64.9400

14:07:43

LSE

1128256

8,155

64.9400

14:07:43

LSE

1128254

3,820

64.9400

14:07:43

LSE

1128252

1,575

64.9400

14:07:43

LSE

1128250

6,429

64.9400

14:07:43

LSE

1128242

6,695

64.9400

14:07:43

LSE

1128240

7,208

64.9400

14:07:43

LSE

1128246

4,068

64.9400

14:07:43

LSE

1128244

7,772

64.9400

14:07:43

LSE

1128248

6,236

64.9300

14:07:53

LSE

1128465

6,518

64.9300

14:07:53

LSE

1128461

6,255

64.9300

14:07:53

LSE

1128467

7,447

64.9300

14:07:53

LSE

1128463

6,770

64.9300

14:07:53

LSE

1128458

6,802

64.9300

14:07:53

LSE

1128456

3,416

64.9500

14:09:59

LSE

1131105

1,042

64.9500

14:09:59

LSE

1131101

3,044

64.9500

14:09:59

LSE

1131103

5,866

64.9500

14:09:59

LSE

1131109

3,741

64.9500

14:09:59

LSE

1131107

6,635

64.9500

14:09:59

LSE

1131111

6,929

64.9500

14:09:59

LSE

1131099

1,597

64.9500

14:09:59

LSE

1131095

6,961

64.9500

14:09:59

LSE

1131093

3,147

64.9500

14:09:59

LSE

1131091

3,663

64.9500

14:09:59

LSE

1131089

6,731

64.9500

14:09:59

LSE

1131087

3,331

64.9500

14:09:59

LSE

1131097

3,987

64.9400

14:10:04

LSE

1131344

2,938

64.9400

14:10:04

LSE

1131342

6,885

64.9500

14:12:15

LSE

1134636

6,678

64.9500

14:12:15

LSE

1134630

2,942

64.9500

14:12:15

LSE

1134624

204

64.9500

14:12:15

LSE

1134626

6,187

64.9500

14:12:15

LSE

1134628

6,043

64.9500

14:12:15

LSE

1134638

7,297

64.9500

14:12:15

LSE

1134632

7,304

64.9500

14:12:15

LSE

1134634

6,291

64.9500

14:12:15

LSE

1134640

3,233

64.9500

14:12:15

LSE

1134622

8,696

65.0300

14:16:46

LSE

1141315

9,292

65.0300

14:16:46

LSE

1141313

9,451

65.0300

14:16:46

LSE

1141311

8,755

65.0300

14:16:46

LSE

1141309

8,653

65.0300

14:16:46

LSE

1141307

8,247

65.0300

14:16:46

LSE

1141305

8,979

65.0300

14:16:46

LSE

1141303

8,915

65.0300

14:16:46

LSE

1141301

1,193

65.0300

14:16:46

LSE

1141317

1,131

65.0400

14:18:01

LSE

1143168

7,172

65.0400

14:18:01

LSE

1143166

6,072

65.0400

14:18:01

LSE

1143164

4,352

65.0400

14:18:01

LSE

1143162

1,131

65.0400

14:18:01

LSE

1143160

5,994

65.0400

14:18:01

LSE

1143156

525

65.0400

14:18:01

LSE

1143158

883

65.0400

14:18:01

LSE

1143152

6,117

65.0400

14:18:01

LSE

1143150

5,929

65.0400

14:18:01

LSE

1143148

6,440

65.0400

14:18:01

LSE

1143146

7,027

65.0400

14:18:01

LSE

1143140

6,500

65.0400

14:18:01

LSE

1143138

9,277

65.0400

14:18:01

LSE

1143136

6,484

65.0400

14:18:01

LSE

1143134

6,184

65.0400

14:18:01

LSE

1143132

6,549

65.0400

14:18:01

LSE

1143130

3,576

65.0400

14:18:01

LSE

1143126

3,652

65.0400

14:18:01

LSE

1143124

6,983

65.0400

14:18:01

LSE

1143128

5,830

65.0200

14:18:06

LSE

1143304

247

65.0200

14:18:06

LSE

1143302

7,254

65.0100

14:18:22

LSE

1143736

5,566

65.0200

14:20:43

LSE

1147241

7,050

65.0200

14:20:43

LSE

1147239

6,838

65.0200

14:20:43

LSE

1147237

7,070

65.0200

14:20:43

LSE

1147231

6,241

65.0200

14:20:43

LSE

1147229

6,703

65.0200

14:20:43

LSE

1147233

6,526

65.0200

14:20:43

LSE

1147235

6,427

65.0200

14:21:21

LSE

1148040

6,637

65.0200

14:21:21

LSE

1148038

395

65.0200

14:21:21

LSE

1148036

1,924

65.0100

14:21:22

LSE

1148051

5,110

65.0100

14:21:22

LSE

1148049

6,543

65.0100

14:21:32

LSE

1148281

2,178

65.0100

14:21:32

LSE

1148277

590

65.0100

14:21:44

LSE

1148522

5,855

65.0100

14:21:44

LSE

1148520

6,530

65.0100

14:21:44

LSE

1148518

4,325

65.0100

14:21:44

LSE

1148516

2,759

65.0000

14:22:00

LSE

1148830

5,451

65.0000

14:22:00

LSE

1148828

424

65.0000

14:22:00

LSE

1148824

6,380

65.0300

14:22:15

LSE

1149318

6,239

65.0100

14:22:24

LSE

1149536

5,525

65.0000

14:24:08

LSE

1152238

1,859

65.0000

14:24:08

LSE

1152240

780

65.0000

14:24:08

LSE

1152235

3,743

65.0000

14:24:10

LSE

1152287

3,700

65.0000

14:24:10

LSE

1152285

2,179

65.0000

14:24:10

LSE

1152283

5,205

65.0000

14:24:10

LSE

1152281

8,844

65.0900

14:27:29

LSE

1157211

8,292

65.0900

14:27:29

LSE

1157205

8,033

65.0900

14:27:29

LSE

1157207

8,888

65.0900

14:27:29

LSE

1157209

8,601

65.0900

14:27:29

LSE

1157217

7,079

65.0900

14:27:29

LSE

1157213

2,815

65.0900

14:27:29

LSE

1157215

6,207

65.0900

14:27:29

LSE

1157219

6,040

65.0900

14:27:29

LSE

1157221

6,688

65.0800

14:27:35

LSE

1157357

6,913

65.0800

14:27:35

LSE

1157353

6,930

65.0800

14:27:35

LSE

1157351

7,256

65.0800

14:27:35

LSE

1157349

6,408

65.0800

14:27:35

LSE

1157347

6,245

65.0800

14:27:35

LSE

1157345

6,544

65.0800

14:27:35

LSE

1157355

7,030

65.0800

14:27:35

LSE

1157343

6,103

65.0200

14:27:51

LSE

1157734

2,205

65.0100

14:28:01

LSE

1157999

793

65.0100

14:28:01

LSE

1157997

6,773

65.0100

14:28:01

LSE

1157995

1,548

65.0100

14:28:04

LSE

1158083

3,521

65.0100

14:28:04

LSE

1158081

4,928

65.0100

14:28:05

LSE

1158130

2,600

65.0100

14:29:34

LSE

1160687

7,189

65.0100

14:29:34

LSE

1160689

966

65.0100

14:29:34

LSE

1160691

7,121

65.0100

14:29:34

LSE

1160683

6,350

65.0100

14:29:34

LSE

1160681

4,405

65.0100

14:29:34

LSE

1160679

3,464

65.0100

14:29:34

LSE

1160685

7,667

65.0100

14:29:34

LSE

1160669

7,121

65.0100

14:29:34

LSE

1160663

6,588

65.0100

14:29:34

LSE

1160665

7,267

65.0100

14:29:34

LSE

1160667

6,662

65.0100

14:29:34

LSE

1160671

249

65.0100

14:29:34

LSE

1160673

512

65.0100

14:29:34

LSE

1160675

2,184

65.0100

14:29:34

LSE

1160677

6,531

65.0100

14:29:34

LSE

1160661

5,375

65.0100

14:29:37

LSE

1160753

5,978

65.0100

14:29:37

LSE

1160751

3,624

65.0000

14:29:58

LSE

1161310

2,520

65.0000

14:29:58

LSE

1161308

1,177

65.0700

14:31:04

LSE

1166085

7,870

65.0700

14:31:04

LSE

1166083

7,099

65.0700

14:31:04

LSE

1166081

6,583

65.0700

14:31:04

LSE

1166079

7,418

65.0700

14:31:04

LSE

1166077

6,618

65.0900

14:31:47

LSE

1167962

7,252

65.0900

14:31:47

LSE

1167958

6,340

65.0900

14:31:47

LSE

1167960

2,220

65.0900

14:31:47

LSE

1167948

6,623

65.0900

14:31:47

LSE

1167944

6,151

65.0900

14:31:47

LSE

1167946

5,222

65.0900

14:31:47

LSE

1167942

7,436

65.0900

14:31:47

LSE

1167950

8,877

65.0900

14:31:47

LSE

1167952

2,500

65.0900

14:31:47

LSE

1167954

6,865

65.0900

14:31:47

LSE

1167956

8,324

65.0800

14:32:39

LSE

1170144

6,796

65.0800

14:32:39

LSE

1170116

181

65.0800

14:32:39

LSE

1170114

6,819

65.0800

14:32:39

LSE

1170112

5,959

65.0800

14:32:39

LSE

1170060

6,361

65.0800

14:32:39

LSE

1170058

6,392

65.0800

14:32:39

LSE

1170044

538

65.0800

14:32:39

LSE

1170048

6,073

65.0800

14:32:39

LSE

1170046

6,258

65.0800

14:32:39

LSE

1170056

7,057

65.0800

14:32:39

LSE

1170050

7,196

65.0800

14:32:39

LSE

1170054

6,121

65.0800

14:32:39

LSE

1170052

5,723

65.0900

14:33:49

LSE

1172833

2,450

65.0900

14:33:49

LSE

1172831

3,450

65.0900

14:33:49

LSE

1172821

6,348

65.0900

14:33:49

LSE

1172815

6,835

65.0900

14:33:49

LSE

1172817

6,895

65.0900

14:33:49

LSE

1172819

6,449

65.0900

14:33:49

LSE

1172825

7,078

65.0900

14:33:49

LSE

1172823

6,244

65.0900

14:33:49

LSE

1172827

3,062

65.0900

14:33:49

LSE

1172829

6,488

65.0800

14:34:10

LSE

1173803

1,242

65.0800

14:34:10

LSE

1173801

5,342

65.0800

14:34:10

LSE

1173799

6,419

65.0800

14:34:10

LSE

1173797

6,473

65.0800

14:34:10

LSE

1173795

6,621

65.0800

14:34:10

LSE

1173793

3,069

65.0900

14:34:36

LSE

1174757

6,114

65.0900

14:34:36

LSE

1174755

2,860

65.0900

14:34:36

LSE

1174759

6,693

65.0900

14:34:36

LSE

1174761

5,856

65.0800

14:34:38

LSE

1174824

1,185

65.0800

14:34:38

LSE

1174822

6,922

65.0500

14:35:11

LSE

1176174

6,550

65.0500

14:35:11

LSE

1176172

7,190

65.0400

14:35:16

LSE

1176414

6,337

65.0500

14:35:16

LSE

1176336

3,643

65.0500

14:35:16

LSE

1176334

3,555

65.0500

14:35:16

LSE

1176332

5,616

65.0100

14:35:32

LSE

1177183

1,075

65.0100

14:35:36

LSE

1177430

6,119

65.0300

14:36:14

LSE

1178845

7,087

65.0300

14:36:14

LSE

1178843

6,804

65.0300

14:36:14

LSE

1178841

6,512

65.0300

14:36:14

LSE

1178839

5,000

65.0000

14:36:43

LSE

1180050

7,234

65.0000

14:36:43

LSE

1180047

579

65.0000

14:36:43

LSE

1180045

7,223

65.0000

14:37:10

LSE

1180964

4,478

65.0000

14:37:10

LSE

1180966

421

65.0000

14:37:10

LSE

1180968

7,258

65.0000

14:37:10

LSE

1180970

6,607

65.0000

14:37:10

LSE

1180974

5,986

65.0000

14:37:10

LSE

1180972

1,943

65.0000

14:37:26

LSE

1181693

6,338

65.0600

14:37:54

LSE

1183176

5,874

65.0600

14:37:54

LSE

1183174

1,200

65.0600

14:37:54

LSE

1183172

697

65.0600

14:37:54

LSE

1183170

5,362

65.0600

14:37:54

LSE

1183168

6,912

65.0600

14:37:54

LSE

1183166

7,188

65.0600

14:37:54

LSE

1183164

6,151

65.0500

14:38:04

LSE

1183623

6,450

65.0400

14:38:05

LSE

1183647

6,929

65.0200

14:38:26

LSE

1184447

6,967

65.0400

14:38:49

LSE

1185276

6,410

65.0400

14:38:49

LSE

1185274

6,377

65.0400

14:38:49

LSE

1185272

6,396

65.0100

14:39:11

LSE

1186117

6,993

65.0100

14:39:11

LSE

1186115

130

65.0000

14:39:12

LSE

1186144

6,080

65.0000

14:39:12

LSE

1186142

5,992

65.0000

14:39:26

LSE

1186667

7,083

65.0000

14:39:26

LSE

1186665

423

65.0000

14:40:08

LSE

1188109

798

65.0000

14:40:16

LSE

1188382

1,455

65.0300

14:40:49

LSE

1189752

4,444

65.0300

14:40:49

LSE

1189750

6,407

65.0300

14:40:49

LSE

1189738

6,287

65.0300

14:40:49

LSE

1189732

6,133

65.0300

14:40:49

LSE

1189734

871

65.0300

14:40:49

LSE

1189736

2,290

65.0300

14:40:49

LSE

1189746

599

65.0300

14:40:49

LSE

1189740

5,729

65.0300

14:40:49

LSE

1189742

628

65.0300

14:40:49

LSE

1189744

5,111

65.0300

14:40:49

LSE

1189748

227

65.0300

14:40:49

LSE

1189730

5,962

65.0300

14:40:49

LSE

1189728

6,715

65.0100

14:41:21

LSE

1191063

6,547

65.0100

14:41:21

LSE

1191061

855

65.0100

14:41:21

LSE

1191059

5,313

65.0100

14:41:21

LSE

1191057

1,234

65.0000

14:41:48

LSE

1192230

6,014

65.0000

14:41:51

LSE

1192352

7,010

65.0000

14:41:51

LSE

1192350

5,411

65.0000

14:41:51

LSE

1192348

31

64.9900

14:42:12

LSE

1193296

7,000

64.9900

14:42:12

LSE

1193294

6,602

64.9900

14:42:12

LSE

1193292

5,820

64.9900

14:42:12

LSE

1193290

175

64.9900

14:42:12

LSE

1193288

6,825

64.9900

14:42:12

LSE

1193285

6,231

64.9600

14:43:13

LSE

1195846

7,300

64.9600

14:43:13

LSE

1195844

4,059

64.9600

14:43:13

LSE

1195824

2,058

64.9600

14:43:13

LSE

1195822

5,966

64.9600

14:43:13

LSE

1195820

6,825

64.9600

14:43:13

LSE

1195818

6,451

64.9400

14:43:21

LSE

1196373

2,370

64.9200

14:43:42

LSE

1197262

5,875

64.9200

14:43:42

LSE

1197260

2,778

64.9200

14:43:49

LSE

1197479

740

64.9200

14:43:49

LSE

1197477

6,511

64.9000

14:44:09

LSE

1198470

6,626

64.9000

14:44:09

LSE

1198458

6,515

64.9000

14:44:09

LSE

1198460

6,347

64.9000

14:44:09

LSE

1198462

2,480

64.9000

14:44:09

LSE

1198464

5,870

64.9000

14:44:09

LSE

1198466

3,515

64.9000

14:44:09

LSE

1198468

6,773

64.9000

14:44:09

LSE

1198472

6,403

64.9000

14:44:09

LSE

1198474

6,545

64.9000

14:44:09

LSE

1198476

755

64.9000

14:44:09

LSE

1198478

7,158

64.9000

14:44:09

LSE

1198480

6,995

64.9000

14:44:09

LSE

1198482

3,101

64.9000

14:44:09

LSE

1198484

6,972

64.9000

14:44:09

LSE

1198456

1,089

64.9100

14:44:34

LSE

1199431

5,384

64.9100

14:44:34

LSE

1199428

34,682

64.9000

14:44:43

LSE

1199669

3,539

64.9000

14:44:43

LSE

1199667

4,845

64.8800

14:44:48

LSE

1200032

155

64.8800

14:44:48

LSE

1200030

6,416

64.8800

14:44:48

LSE

1200027

8,910

64.8800

14:44:48

LSE

1200025

6,170

64.8800

14:44:48

LSE

1200023

6,408

64.8800

14:44:48

LSE

1200021

14,660

64.8800

14:44:49

LSE

1200050

6,374

64.8800

14:44:49

LSE

1200052

7,217

64.8800

14:44:49

LSE

1200048

6,014

64.8800

14:45:08

LSE

1201032

7,221

64.8800

14:45:08

LSE

1201036

12,471

64.8800

14:45:08

LSE

1201034

2,802

64.9000

14:45:28

LSE

1201767

3,101

64.9000

14:45:28

LSE

1201765

6,687

64.9000

14:45:28

LSE

1201763

9,374

64.9000

14:45:28

LSE

1201761

1,600

65.0000

14:46:12

LSE

1202991

232

65.0000

14:46:13

LSE

1202993

1,120

65.0100

14:46:22

LSE

1204318

6,762

65.0100

14:46:22

LSE

1204310

4,842

65.0100

14:46:22

LSE

1204312

6,904

65.0100

14:46:22

LSE

1204314

7,275

65.0100

14:46:22

LSE

1204316

7,213

65.0100

14:46:22

LSE

1204320

2,528

65.0100

14:46:22

LSE

1204324

4,178

65.0100

14:46:22

LSE

1204326

6,342

65.0100

14:46:22

LSE

1204322

5,984

65.0000

14:47:04

LSE

1205821

1,129

65.0000

14:47:04

LSE

1205819

5,250

65.0000

14:47:04

LSE

1205817

6,221

65.0000

14:47:04

LSE

1205815

6,416

65.0000

14:47:04

LSE

1205813

1,244

65.0400

14:47:36

LSE

1207292

5,162

65.0500

14:48:55

LSE

1210634

1,642

65.0500

14:48:55

LSE

1210628

6,442

65.0500

14:48:55

LSE

1210630

3,616

65.0500

14:48:55

LSE

1210632

2,958

65.0500

14:48:55

LSE

1210626

7,112

65.0500

14:48:55

LSE

1210636

6,918

65.0500

14:48:55

LSE

1210642

7,078

65.0500

14:48:55

LSE

1210640

6,819

65.0500

14:48:55

LSE

1210638

6,237

65.0500

14:48:55

LSE

1210624

993

65.0300

14:48:58

LSE

1210868

3,596

65.0300

14:48:58

LSE

1210866

1,991

65.0300

14:48:58

LSE

1210863

6,210

65.0300

14:48:58

LSE

1210861

6,225

65.0300

14:48:58

LSE

1210856

6,422

65.0300

14:48:58

LSE

1210854

7,274

65.0000

14:49:22

LSE

1211781

7,262

65.0100

14:49:22

LSE

1211779

6,809

64.9900

14:50:02

LSE

1213436

6,397

64.9900

14:50:02

LSE

1213434

7,239

64.9900

14:50:02

LSE

1213438

5,929

64.9900

14:50:05

LSE

1213619

671

64.9900

14:50:05

LSE

1213623

4,009

64.9900

14:50:05

LSE

1213621

5,979

64.9900

14:50:07

LSE

1213770

2,276

64.9900

14:50:07

LSE

1213772

2,661

64.9400

14:50:27

LSE

1214573

3,606

64.9400

14:50:27

LSE

1214571

7,071

64.9300

14:51:07

LSE

1216529

7,225

64.9300

14:51:07

LSE

1216527

7,212

64.9300

14:51:07

LSE

1216525

6,894

64.9300

14:51:07

LSE

1216523

5,889

64.9800

14:52:01

LSE

1219200

7,009

64.9800

14:52:01

LSE

1219198

6,807

64.9800

14:52:01

LSE

1219196

6,775

64.9800

14:52:01

LSE

1219194

6,585

64.9800

14:52:01

LSE

1219192

5,868

64.9800

14:52:01

LSE

1219190

6,620

64.9600

14:52:03

LSE

1219241

6,520

64.9900

14:52:21

LSE

1220069

6,198

64.9900

14:52:21

LSE

1220067

7,164

64.9800

14:52:26

LSE

1220213

6,166

64.9800

14:52:26

LSE

1220211

6,454

64.9800

14:52:58

LSE

1221498

5,851

64.9800

14:52:58

LSE

1221496

7,037

64.9500

14:53:32

LSE

1223081

1,437

64.9500

14:53:32

LSE

1223079

4,617

64.9500

14:53:32

LSE

1223077

6,811

64.9500

14:53:32

LSE

1223075

7,268

64.9700

14:53:56

LSE

1224194

6,032

64.9700

14:53:56

LSE

1224192

6,589

64.9700

14:53:56

LSE

1224196

6,838

64.9700

14:53:56

LSE

1224198

6,276

64.9700

14:54:24

LSE

1225391

6,044

64.9700

14:54:24

LSE

1225389

6,245

64.9700

14:54:24

LSE

1225387

6,964

64.9700

14:54:24

LSE

1225385

6,278

64.9600

14:54:41

LSE

1226182

6,812

64.9600

14:54:41

LSE

1226180

7,188

64.9700

14:54:41

LSE

1226125

681

64.9200

14:55:15

LSE

1227459

6,982

64.9200

14:55:15

LSE

1227457

6,750

64.9200

14:55:15

LSE

1227464

6,288

64.9200

14:55:15

LSE

1227462

7,104

64.9300

14:55:25

LSE

1227877

7,103

64.9200

14:55:43

LSE

1228582

3,001

64.9200

14:56:14

LSE

1230541

3,345

64.9200

14:56:14

LSE

1230539

7,035

64.9200

14:56:14

LSE

1230547

3,275

64.9200

14:56:14

LSE

1230543

7,144

64.9200

14:56:14

LSE

1230545

3,164

64.9200

14:56:14

LSE

1230537

3,837

64.9000

14:56:16

LSE

1230691

3,061

64.9000

14:56:16

LSE

1230686

6,996

64.9000

14:56:16

LSE

1230684

694

64.9100

14:56:16

LSE

1230642

6,326

64.9100

14:56:16

LSE

1230640

3,375

64.9500

14:58:07

LSE

1235455

3,890

64.9500

14:58:07

LSE

1235451

5,911

64.9500

14:58:07

LSE

1235453

7,267

64.9500

14:58:07

LSE

1235461

2,050

64.9500

14:58:07

LSE

1235457

2,895

64.9500

14:58:07

LSE

1235459

6,688

64.9500

14:58:07

LSE

1235463

6,260

64.9500

14:58:07

LSE

1235449

638

64.9500

14:58:07

LSE

1235447

6,326

64.9500

14:58:07

LSE

1235445

6,305

64.9500

14:58:07

LSE

1235443

7,648

64.9400

14:58:36

LSE

1236910

6,194

64.9400

14:58:36

LSE

1236908

6,368

64.9400

14:58:36

LSE

1236906

6,640

64.9400

14:58:36

LSE

1236904

7,214

64.9400

14:58:36

LSE

1236902

2,261

64.9400

14:58:36

LSE

1236900

4,818

64.9400

14:58:36

LSE

1236898

6,019

64.9400

14:58:36

LSE

1236896

6,259

64.9300

14:58:41

LSE

1237103

4,882

64.9700

14:59:28

LSE

1238676

1,118

64.9700

14:59:28

LSE

1238674

5,882

64.9700

14:59:28

LSE

1238672

6,708

64.9700

14:59:28

LSE

1238669

6,941

64.9700

14:59:28

LSE

1238667

6,267

64.9700

14:59:28

LSE

1238661

5,976

64.9700

14:59:28

LSE

1238659

1,087

64.9700

14:59:28

LSE

1238657

6,596

64.9700

14:59:28

LSE

1238663

6,121

64.9700

14:59:28

LSE

1238665

5,876

64.9800

15:00:15

LSE

1240784

1,196

64.9800

15:00:15

LSE

1240780

7,217

64.9800

15:00:15

LSE

1240782

6,834

64.9800

15:00:15

LSE

1240786

6,946

64.9800

15:00:15

LSE

1240788

4,821

64.9800

15:00:15

LSE

1240778

6,762

64.9800

15:00:15

LSE

1240776

6,493

64.9700

15:00:16

LSE

1240815

6,350

64.9600

15:00:46

LSE

1241957

6,838

64.9600

15:00:46

LSE

1241955

5,894

64.9600

15:01:27

LSE

1243625

4,019

64.9500

15:01:32

LSE

1244096

5,897

64.9500

15:01:32

LSE

1244090

6,633

64.9500

15:01:32

LSE

1244094

6,851

64.9500

15:01:32

LSE

1244092

1,596

64.9500

15:01:32

LSE

1244098

3,150

64.9500

15:01:32

LSE

1244102

5,401

64.9500

15:01:32

LSE

1244104

6,954

64.9500

15:01:32

LSE

1244100

6,928

64.9600

15:02:13

LSE

1245745

6,523

64.9600

15:02:13

LSE

1245743

5,794

64.9600

15:02:13

LSE

1245741

570

64.9600

15:02:13

LSE

1245739

5,850

64.9500

15:02:48

LSE

1246872

7,086

64.9500

15:02:48

LSE

1246870

6,964

64.9900

15:04:06

LSE

1250199

853

64.9900

15:04:06

LSE

1250192

1,037

64.9900

15:04:06

LSE

1250182

6,365

64.9900

15:04:06

LSE

1250174

7,196

64.9900

15:04:06

LSE

1250176

6,848

64.9900

15:04:06

LSE

1250180

6,414

64.9900

15:04:06

LSE

1250178

7,104

64.9900

15:04:06

LSE

1250184

6,219

64.9900

15:04:06

LSE

1250186

7,101

64.9900

15:04:06

LSE

1250188

5,709

64.9900

15:04:06

LSE

1250190

4,608

64.9900

15:04:24

LSE

1251116

6,885

64.9900

15:04:25

LSE

1251135

168

64.9900

15:04:25

LSE

1251137

1,814

64.9900

15:04:25

LSE

1251139

5,969

64.9900

15:04:27

LSE

1251212

6,659

64.9900

15:04:27

LSE

1251208

646

64.9900

15:04:27

LSE

1251206

6,954

64.9900

15:04:27

LSE

1251204

4,802

64.9600

15:04:35

LSE

1251485

2,000

64.9600

15:04:35

LSE

1251480

6,317

65.0300

15:05:14

LSE

1253704

6,702

65.0600

15:05:27

LSE

1254284

6,597

65.0600

15:05:56

LSE

1255197

6,213

65.0600

15:05:56

LSE

1255195

5,829

65.0600

15:05:56

LSE

1255199

6,076

65.0600

15:05:56

LSE

1255193

6,507

65.0600

15:06:16

LSE

1256176

6,796

65.0600

15:06:16

LSE

1256178

6,133

65.0600

15:06:16

LSE

1256170

7,103

65.0600

15:06:16

LSE

1256168

6,358

65.0600

15:06:16

LSE

1256166

2,929

65.0600

15:06:16

LSE

1256164

6,286

65.0600

15:06:16

LSE

1256162

3,407

65.0600

15:06:16

LSE

1256160

46

65.0600

15:06:16

LSE

1256158

35

65.0600

15:06:16

LSE

1256156

6,461

65.0600

15:07:09

LSE

1258445

902

65.0600

15:07:09

LSE

1258443

7,196

65.0600

15:07:12

LSE

1258586

7,048

65.0600

15:07:12

LSE

1258584

3,944

65.0600

15:07:12

LSE

1258582

3,108

65.0600

15:07:12

LSE

1258580

7,027

65.0600

15:07:12

LSE

1258578

5,365

65.0600

15:07:12

LSE

1258576

6,882

65.0700

15:07:53

LSE

1260304

7,189

65.0700

15:07:53

LSE

1260294

6,485

65.0700

15:07:53

LSE

1260296

171

65.0700

15:07:53

LSE

1260298

2,363

65.0700

15:07:53

LSE

1260300

4,475

65.0700

15:07:53

LSE

1260302

6,399

65.0500

15:08:23

LSE

1261503

5,962

65.0500

15:08:23

LSE

1261501

1,239

65.0900

15:08:54

LSE

1263383

5,122

65.0900

15:08:54

LSE

1263381

6,006

65.0900

15:08:54

LSE

1263379

4,504

65.0900

15:08:57

LSE

1263525

6,462

65.0900

15:08:57

LSE

1263527

6,276

65.0900

15:08:57

LSE

1263529

1,631

65.0900

15:08:57

LSE

1263531

7,302

65.0900

15:08:57

LSE

1263523

6,812

65.0800

15:09:33

LSE

1265050

1,466

65.0800

15:09:33

LSE

1265023

5,158

65.0800

15:09:33

LSE

1265021

6,542

65.0800

15:09:33

LSE

1265019

6,801

65.0500

15:10:13

LSE

1266902

6,597

65.0500

15:10:13

LSE

1266904

6,583

65.0500

15:10:13

LSE

1266906

2,004

65.0500

15:10:13

LSE

1266900

79

65.0500

15:10:13

LSE

1266898

4,278

65.0500

15:10:13

LSE

1266896

6,142

65.0500

15:10:13

LSE

1266894

2,762

65.1000

15:11:37

LSE

1270604

6,991

65.1000

15:11:37

LSE

1270602

5,878

65.1000

15:11:37

LSE

1270600

6,890

65.1000

15:11:37

LSE

1270598

3,847

65.1000

15:11:37

LSE

1270596

6,144

65.1000

15:11:37

LSE

1270594

6,542

65.1000

15:11:37

LSE

1270592

6,766

65.0900

15:11:38

LSE

1270627

7,084

65.0900

15:11:38

LSE

1270623

6,140

65.0900

15:11:38

LSE

1270625

5,966

65.0900

15:11:38

LSE

1270629

5,883

65.0800

15:12:05

LSE

1271828

5,519

65.1000

15:13:18

LSE

1274607

1,732

65.1000

15:13:18

LSE

1274595

6,344

65.1000

15:13:18

LSE

1274589

4,212

65.1000

15:13:18

LSE

1274591

17

65.1000

15:13:18

LSE

1274593

252

65.1000

15:13:18

LSE

1274601

5,851

65.1000

15:13:18

LSE

1274597

6,772

65.1000

15:13:18

LSE

1274599

200

65.1000

15:13:18

LSE

1274603

7,037

65.1000

15:13:18

LSE

1274605

7,208

65.1000

15:13:18

LSE

1274587

5,945

65.0800

15:13:20

LSE

1274671

5,942

65.0800

15:13:20

LSE

1274669

7,045

65.0400

15:13:30

LSE

1275239

7,037

65.0100

15:13:44

LSE

1276058

6,910

65.0100

15:13:44

LSE

1276056

755

65.0000

15:14:37

LSE

1278049

2,647

65.0000

15:14:37

LSE

1278047

6,439

65.0000

15:14:37

LSE

1278045

3,295

65.0000

15:14:37

LSE

1278043

6,107

65.0000

15:14:37

LSE

1278041

403

65.0000

15:14:37

LSE

1278039

1,244

65.0000

15:14:37

LSE

1278007

4,389

65.0000

15:14:37

LSE

1278009

2,591

65.0000

15:14:37

LSE

1278005

4,598

65.0000

15:14:37

LSE

1278003

6,127

65.0200

15:15:07

LSE

1279613

7,181

65.0200

15:15:07

LSE

1279611

6,846

65.0100

15:15:08

LSE

1279635

6,700

65.0000

15:15:10

LSE

1279733

6,596

64.9900

15:15:13

LSE

1279958

1,367

65.0400

15:15:51

LSE

1281447

6,192

65.0400

15:15:51

LSE

1281445

7,010

65.0400

15:15:51

LSE

1281443

5,045

65.0400

15:15:51

LSE

1281441

6,391

65.0000

15:16:03

LSE

1282037

6,697

65.0300

15:16:34

LSE

1283695

5,873

65.0200

15:16:41

LSE

1283970

5,571

65.0200

15:16:41

LSE

1283968

6,838

65.0200

15:16:41

LSE

1283974

816

65.0200

15:16:41

LSE

1283972

7,247

65.0400

15:17:10

LSE

1285229

6,704

65.0400

15:17:20

LSE

1285673

4,658

65.0400

15:17:20

LSE

1285671

6,651

65.0400

15:17:20

LSE

1285650

2,188

65.0400

15:17:20

LSE

1285652

3,934

65.0300

15:18:24

LSE

1288435

2,384

65.0300

15:18:24

LSE

1288433

6,172

65.0300

15:18:24

LSE

1288431

777

65.0300

15:18:24

LSE

1288429

5,365

65.0300

15:18:24

LSE

1288427

6,727

65.0500

15:19:13

LSE

1290857

6,737

65.0500

15:19:13

LSE

1290855

7,021

65.0500

15:19:13

LSE

1290853

1,127

65.0500

15:19:13

LSE

1290851

7,087

65.0500

15:19:13

LSE

1290843

3,062

65.0500

15:19:13

LSE

1290845

5,322

65.0500

15:19:13

LSE

1290847

6,757

65.0500

15:19:13

LSE

1290849

3,489

65.0500

15:19:13

LSE

1290841

6,228

65.0500

15:19:13

LSE

1290839

6,209

65.0400

15:19:27

LSE

1291488

7,219

65.0500

15:19:27

LSE

1291486

5,992

65.0500

15:19:27

LSE

1291484

6,670

65.0500

15:19:27

LSE

1291482

6,815

65.0500

15:19:27

LSE

1291480

7,195

64.9800

15:19:50

LSE

1292778

7,114

64.9800

15:19:50

LSE

1292776

2,343

64.9800

15:19:50

LSE

1292780

2,400

64.9800

15:19:53

LSE

1292870

267

65.0000

15:20:14

LSE

1293788

7,000

65.0000

15:20:14

LSE

1293786

5,920

65.0300

15:20:52

LSE

1295679

6,610

65.0200

15:21:05

LSE

1296006

5,115

65.0200

15:21:05

LSE

1296004

901

65.0200

15:21:05

LSE

1296002

2,517

65.0200

15:21:10

LSE

1296191

4,618

65.0200

15:21:10

LSE

1296193

6,780

65.0600

15:22:23

LSE

1299052

214

65.0600

15:22:23

LSE

1299050

10,700

65.1600

15:24:23

LSE

1304368

8,766

65.1600

15:24:23

LSE

1304366

8,984

65.1600

15:24:23

LSE

1304364

8,608

65.1600

15:24:23

LSE

1304362

9,444

65.1600

15:24:23

LSE

1304360

7,824

65.1600

15:24:23

LSE

1304358

7,010

65.1600

15:24:23

LSE

1304356

8,710

65.1600

15:24:23

LSE

1304354

6,004

65.0500

15:24:27

LSE

1304502

6,318

65.0600

15:24:27

LSE

1304500

9,156

65.1500

15:24:27

LSE

1304498

6,595

65.1500

15:24:27

LSE

1304496

7,270

65.1500

15:24:27

LSE

1304494

7,047

65.1500

15:24:27

LSE

1304486

6,360

65.1500

15:24:27

LSE

1304484

6,692

65.1500

15:24:27

LSE

1304490

6,352

65.1500

15:24:27

LSE

1304488

7,047

65.1500

15:24:27

LSE

1304492

6

65.0200

15:24:58

LSE

1305943

318

65.0200

15:24:59

LSE

1306189

6,013

65.0200

15:24:59

LSE

1306187

6,445

65.0200

15:25:01

LSE

1306299

5,948

65.0200

15:25:01

LSE

1306297

6,541

65.0200

15:25:01

LSE

1306301

6,419

65.0200

15:25:10

LSE

1306884

5,854

65.0200

15:25:45

LSE

1308765

6,771

65.0600

15:26:30

LSE

1310675

6,676

65.0500

15:26:30

LSE

1310669

6,801

65.0500

15:26:30

LSE

1310667

6,998

65.0500

15:26:30

LSE

1310673

6,276

65.0600

15:26:30

LSE

1310671

6,215

65.0600

15:26:30

LSE

1310663

5,878

65.0600

15:26:30

LSE

1310665

6,352

65.0200

15:26:51

LSE

1311451

7,008

65.0200

15:26:51

LSE

1311448

6,857

65.0200

15:26:51

LSE

1311441

5,856

65.0100

15:26:55

LSE

1311716

6,129

65.1300

15:29:21

LSE

1317644

7,444

65.1300

15:29:21

LSE

1317642

6,522

65.1300

15:29:21

LSE

1317638

2,628

65.1300

15:29:21

LSE

1317636

4,356

65.1300

15:29:21

LSE

1317634

6,313

65.1300

15:29:21

LSE

1317632

6,274

65.1300

15:29:21

LSE

1317606

6,369

65.1300

15:29:21

LSE

1317610

726

65.1300

15:29:21

LSE

1317608

7,063

65.1300

15:29:21

LSE

1317604

152

65.1300

15:29:21

LSE

1317602

7,000

65.1300

15:29:21

LSE

1317600

6,010

65.1100

15:29:30

LSE

1317997

5,933

65.1100

15:29:30

LSE

1317999

2,358

65.1100

15:29:52

LSE

1318891

7,706

65.1100

15:29:52

LSE

1318893

6,246

65.1100

15:29:52

LSE

1318889

6,710

65.1100

15:29:52

LSE

1318883

776

65.1100

15:29:52

LSE

1318881

6,195

65.1100

15:29:52

LSE

1318887

4,610

65.1100

15:29:52

LSE

1318885

741

65.1000

15:30:03

LSE

1319665

5,286

65.1000

15:30:03

LSE

1319663

4,414

65.1000

15:30:03

LSE

1319661

6,078

65.1000

15:30:03

LSE

1319659

1,705

65.1000

15:30:03

LSE

1319657

4,647

65.1000

15:30:03

LSE

1319655

4,264

65.1000

15:30:03

LSE

1319653

6,256

65.1000

15:30:03

LSE

1319651

4,871

65.0700

15:30:17

LSE

1320418

1,207

65.0700

15:30:17

LSE

1320416

4,229

65.0700

15:30:17

LSE

1320414

2,662

65.0700

15:30:17

LSE

1320407

6,981

65.0700

15:30:58

LSE

1322359

6,035

65.0700

15:30:58

LSE

1322357

6,148

65.0700

15:30:58

LSE

1322355

1,020

65.0700

15:30:58

LSE

1322353

6,751

65.0600

15:31:15

LSE

1323176

5,934

65.0600

15:31:15

LSE

1323178

6,994

65.0600

15:31:15

LSE

1323174

7,097

65.0600

15:31:15

LSE

1323172

6,507

65.0300

15:31:42

LSE

1324596

6,104

65.0200

15:31:55

LSE

1325206

6,202

65.0200

15:31:55

LSE

1325204

3,829

65.0700

15:33:14

LSE

1329765

6,544

65.0700

15:33:14

LSE

1329763

2,465

65.0700

15:33:25

LSE

1330188

5,064

65.0700

15:33:25

LSE

1330186

6,116

65.0700

15:33:25

LSE

1330184

6,269

65.0700

15:33:25

LSE

1330182

2,339

65.0700

15:33:25

LSE

1330174

3,026

65.0700

15:33:25

LSE

1330170

3,855

65.0700

15:33:25

LSE

1330172

957

65.0700

15:33:25

LSE

1330176

6,037

65.0700

15:33:25

LSE

1330178

5,951

65.0700

15:33:25

LSE

1330180

7,132

65.0600

15:33:27

LSE

1330248

6,209

65.0600

15:33:27

LSE

1330244

6,411

65.0600

15:33:27

LSE

1330246

5,238

65.0800

15:34:23

LSE

1333159

2,043

65.0800

15:34:23

LSE

1333161

2,526

65.0800

15:34:23

LSE

1333149

3,836

65.0800

15:34:23

LSE

1333143

2,043

65.0800

15:34:23

LSE

1333145

1,511

65.0800

15:34:23

LSE

1333147

6,232

65.0800

15:34:23

LSE

1333157

4,553

65.0800

15:34:23

LSE

1333151

6,489

65.0800

15:34:23

LSE

1333155

3,891

65.0800

15:34:23

LSE

1333153

1,431

65.0900

15:35:18

LSE

1335427

5,469

65.0900

15:35:18

LSE

1335425

1,531

65.0900

15:35:18

LSE

1335423

5,244

65.0900

15:35:18

LSE

1335421

3,490

65.0900

15:35:18

LSE

1335419

2,962

65.0900

15:35:18

LSE

1335417

4,038

65.0900

15:35:18

LSE

1335415

3,156

65.0900

15:35:18

LSE

1335413

6,752

65.0800

15:35:18

LSE

1335405

6,791

65.0800

15:35:18

LSE

1335403

6,186

65.0800

15:35:18

LSE

1335409

362

65.0800

15:35:18

LSE

1335407

885

65.0800

15:35:18

LSE

1335411

4,050

65.0900

15:35:18

LSE

1335401

2,389

65.0900

15:35:18

LSE

1335399

6,079

65.0900

15:35:18

LSE

1335397

285

65.0900

15:35:18

LSE

1335395

7,000

65.0900

15:35:18

LSE

1335393

2,541

65.0800

15:35:18

LSE

1335391

6,526

65.0800

15:35:18

LSE

1335389

6,179

65.0900

15:36:00

LSE

1337330

6,763

64.9800

15:36:37

LSE

1339105

7,121

64.9800

15:36:37

LSE

1339103

6,577

64.9800

15:36:37

LSE

1339107

5,975

64.9500

15:36:48

LSE

1339566

3,612

64.9900

15:38:09

LSE

1343293

3,611

64.9900

15:38:09

LSE

1343289

6,287

64.9900

15:38:09

LSE

1343295

6,917

64.9900

15:38:09

LSE

1343297

3,257

64.9900

15:38:09

LSE

1343291

3,810

64.9900

15:38:09

LSE

1343287

5,886

64.9900

15:38:09

LSE

1343285

1,556

64.9900

15:38:09

LSE

1343283

6,334

64.9900

15:38:09

LSE

1343281

5,443

64.9900

15:38:09

LSE

1343279

6,415

64.9900

15:38:09

LSE

1343277

6,427

64.9800

15:38:10

LSE

1343479

4,126

65.0100

15:39:12

LSE

1345886

3,536

65.0100

15:39:13

LSE

1345935

6,240

65.0100

15:39:13

LSE

1345923

1,081

65.0100

15:39:13

LSE

1345917

5,701

65.0100

15:39:13

LSE

1345919

6,695

65.0100

15:39:13

LSE

1345921

405

65.0100

15:39:13

LSE

1345929

6,157

65.0100

15:39:13

LSE

1345925

3,342

65.0100

15:39:13

LSE

1345933

3,518

65.0100

15:39:13

LSE

1345927

3,001

65.0100

15:39:13

LSE

1345931

2,829

65.0100

15:39:13

LSE

1345915

697

65.0000

15:40:04

LSE

1348297

7,100

65.0000

15:40:04

LSE

1348295

1,932

65.0000

15:40:07

LSE

1348452

5,427

65.0000

15:40:07

LSE

1348450

6,858

65.0000

15:40:15

LSE

1348823

6,092

65.0000

15:40:15

LSE

1348821

4,497

65.0000

15:40:15

LSE

1348819

933

65.0000

15:40:15

LSE

1348825

5,593

65.0000

15:40:15

LSE

1348827

60

65.0000

15:40:15

LSE

1348817

4,964

64.9900

15:41:03

LSE

1351270

1,940

64.9900

15:41:03

LSE

1351266

279

64.9900

15:41:03

LSE

1351268

2,713

64.9900

15:41:03

LSE

1351274

5,524

64.9900

15:41:03

LSE

1351272

3,655

64.9900

15:41:03

LSE

1351276

1,205

64.9900

15:41:03

LSE

1351278

7,209

64.9900

15:41:03

LSE

1351264

6,089

64.9900

15:41:03

LSE

1351262

6,580

64.9900

15:41:03

LSE

1351260

5,845

64.9900

15:41:03

LSE

1351258

2,109

65.0100

15:42:09

LSE

1353890

6,497

65.0100

15:42:31

LSE

1354740

7,044

65.0100

15:42:31

LSE

1354738

6,070

65.0100

15:42:31

LSE

1354736

5,103

65.0100

15:42:31

LSE

1354734

2,190

65.0100

15:42:31

LSE

1354732

6,437

65.0100

15:42:31

LSE

1354730

6,447

65.0100

15:42:31

LSE

1354728

6,142

65.0100

15:42:31

LSE

1354726

4,783

65.0100

15:42:31

LSE

1354724

4,431

65.0000

15:42:36

LSE

1354893

2,164

65.0000

15:42:36

LSE

1354891

6,627

65.0000

15:42:36

LSE

1354889

3,213

65.0100

15:43:27

LSE

1356963

6,692

65.0100

15:43:27

LSE

1356961

6,208

65.0100

15:43:27

LSE

1356959

7,272

65.0100

15:43:27

LSE

1356957

1,077

65.0100

15:43:35

LSE

1357407

1,011

65.0100

15:43:35

LSE

1357405

4,261

65.0100

15:43:35

LSE

1357403

758

65.0100

15:43:35

LSE

1357401

2,088

65.0100

15:43:35

LSE

1357398

1,987

65.0000

15:43:43

LSE

1357735

6,997

65.0000

15:43:43

LSE

1357733

6,489

65.0000

15:43:43

LSE

1357731

3,719

65.1500

15:45:20

LSE

1362051

1,990

65.1500

15:45:20

LSE

1362047

2,280

65.1500

15:45:20

LSE

1362049

6,258

65.1500

15:45:20

LSE

1362055

6,776

65.1500

15:45:20

LSE

1362053

8,563

65.1500

15:45:20

LSE

1362057

5,230

65.1500

15:45:20

LSE

1362045

7,237

65.1500

15:45:20

LSE

1362043

6,919

65.1500

15:45:20

LSE

1362041

7,679

65.1500

15:45:20

LSE

1362039

7,085

65.1400

15:45:27

LSE

1362319

7,285

65.1400

15:45:27

LSE

1362317

5,338

65.1400

15:45:27

LSE

1362315

1,829

65.1400

15:45:27

LSE

1362313

4,292

65.1300

15:45:28

LSE

1362374

1,664

65.1300

15:45:28

LSE

1362372

7,261

65.1200

15:45:57

LSE

1363443

5,898

65.1200

15:45:57

LSE

1363439

270

65.1200

15:45:57

LSE

1363437

6,940

65.1200

15:45:57

LSE

1363441

6,409

65.1000

15:46:10

LSE

1364097

6,336

65.1000

15:46:27

LSE

1364762

7,289

65.0900

15:46:49

LSE

1365590

6,942

65.0900

15:46:49

LSE

1365588

7,237

65.0900

15:46:49

LSE

1365586

7,091

65.0800

15:46:57

LSE

1365838

4,601

65.0800

15:46:57

LSE

1365834

2,129

65.0800

15:46:57

LSE

1365832

240

65.0900

15:46:57

LSE

1365827

6,249

65.0600

15:47:13

LSE

1366579

7,104

65.0600

15:47:22

LSE

1366991

6,414

65.0600

15:47:22

LSE

1366986

6,436

65.0400

15:48:13

LSE

1369009

2,140

65.0400

15:48:13

LSE

1368990

4,375

65.0400

15:48:13

LSE

1368988

7,100

65.0400

15:48:13

LSE

1368986

6,112

65.0600

15:49:02

LSE

1371123

5,884

65.0600

15:49:02

LSE

1371121

7,242

65.0600

15:49:02

LSE

1371119

5,959

65.0600

15:49:02

LSE

1371113

6,746

65.0600

15:49:02

LSE

1371111

6,651

65.0600

15:49:02

LSE

1371109

5,908

65.0400

15:49:29

LSE

1372241

6,047

65.0400

15:49:29

LSE

1372239

3,373

65.0600

15:50:05

LSE

1374009

2,879

65.0600

15:50:05

LSE

1374007

7,265

65.0600

15:50:05

LSE

1374005

6,945

65.0600

15:50:05

LSE

1374003

6,606

65.0600

15:50:05

LSE

1374001

6,986

65.0600

15:50:05

LSE

1373999

6,470

65.0500

15:50:10

LSE

1374254

6,576

65.0400

15:51:03

LSE

1376761

6,401

65.0400

15:51:03

LSE

1376763

6,389

65.0400

15:51:03

LSE

1376765

6,920

65.0400

15:51:03

LSE

1376767

7,175

65.0400

15:51:03

LSE

1376769

652

65.0400

15:51:03

LSE

1376771

6,813

65.0400

15:51:03

LSE

1376773

6,261

65.0400

15:51:03

LSE

1376775

6,490

65.0200

15:51:26

LSE

1377733

6,163

65.0200

15:51:26

LSE

1377731

133

65.0200

15:51:26

LSE

1377709

6,112

65.0300

15:52:06

LSE

1379427

7,051

65.0300

15:52:06

LSE

1379425

6,152

65.0300

15:52:06

LSE

1379423

6,648

65.0300

15:52:06

LSE

1379421

2,582

65.0300

15:52:48

LSE

1380645

4,240

65.0300

15:52:48

LSE

1380643

7,168

65.0400

15:52:48

LSE

1380634

6,914

65.0400

15:52:48

LSE

1380632

273

65.0400

15:52:48

LSE

1380630

5,962

65.0400

15:52:48

LSE

1380628

7,296

65.0400

15:52:48

LSE

1380626

5,993

65.0100

15:53:13

LSE

1381846

6,247

65.0100

15:53:13

LSE

1381844

7,265

65.0100

15:53:13

LSE

1381842

6,184

65.0100

15:53:13

LSE

1381840

6,616

65.0100

15:53:52

LSE

1383246

5,897

65.0100

15:53:52

LSE

1383248

6,851

65.0000

15:53:57

LSE

1383536

6,341

65.0000

15:53:57

LSE

1383534

536

64.9900

15:53:58

LSE

1383572

6,695

64.9900

15:53:58

LSE

1383570

25

64.9900

15:53:58

LSE

1383568

6,010

64.9700

15:54:07

LSE

1384117

6,695

64.9700

15:54:07

LSE

1384114

6,088

64.9700

15:54:08

LSE

1384119

7,223

64.9500

15:54:26

LSE

1384741

5,881

64.9600

15:54:58

LSE

1386033

6,954

64.9600

15:54:58

LSE

1386035

6,125

64.9600

15:54:58

LSE

1386031

403

64.9400

15:56:01

LSE

1388569

3,013

64.9900

15:57:07

LSE

1391242

3,937

64.9900

15:57:07

LSE

1391240

6,151

64.9900

15:57:07

LSE

1391238

4,421

64.9900

15:57:07

LSE

1391244

7,034

64.9900

15:57:07

LSE

1391236

5,178

64.9900

15:57:07

LSE

1391234

1,187

64.9900

15:57:07

LSE

1391197

6,318

64.9900

15:57:07

LSE

1391194

7,213

64.9900

15:57:07

LSE

1391191

7,556

64.9900

15:57:07

LSE

1391165

8,080

64.9900

15:57:07

LSE

1391163

8,978

64.9900

15:57:07

LSE

1391171

7,430

64.9900

15:57:07

LSE

1391167

7,436

64.9900

15:57:07

LSE

1391169

8,367

64.9900

15:57:07

LSE

1391161

5,459

64.9900

15:57:07

LSE

1391159

2,774

64.9900

15:57:07

LSE

1391157

8,253

64.9900

15:57:07

LSE

1391155

2,496

64.9900

15:57:57

LSE

1393094

240

64.9900

15:57:57

LSE

1393092

6,766

64.9900

15:57:57

LSE

1393096

4,373

64.9900

15:57:57

LSE

1393098

6,230

64.9900

15:58:23

LSE

1394358

5,798

64.9900

15:58:23

LSE

1394356

6,240

64.9900

15:58:23

LSE

1394362

6,181

64.9900

15:58:23

LSE

1394360

1,272

64.9900

15:58:23

LSE

1394364

6,688

64.9900

15:58:23

LSE

1394354

6,238

64.9900

15:58:23

LSE

1394352

6,272

64.9900

15:58:23

LSE

1394350

6,352

64.9900

15:58:23

LSE

1394348

6,248

64.9600

15:58:58

LSE

1395572

2,855

64.9600

15:58:58

LSE

1395570

4,412

64.9600

15:58:58

LSE

1395568

4,988

64.9600

15:58:58

LSE

1395566

1,625

64.9600

15:58:58

LSE

1395564

7,222

64.9600

15:58:58

LSE

1395562

7,028

64.9600

15:58:58

LSE

1395552

6,884

64.9600

15:58:58

LSE

1395550

6,448

64.9500

15:59:31

LSE

1397349

6,591

64.9500

15:59:31

LSE

1397347

7,047

64.9500

15:59:31

LSE

1397345

6,060

64.9300

16:00:10

LSE

1401113

6,386

64.9300

16:00:10

LSE

1401097

1,482

64.9300

16:00:10

LSE

1401099

5,761

64.9300

16:00:10

LSE

1401101

6,339

64.9300

16:00:10

LSE

1401103

2,927

64.9300

16:00:10

LSE

1401105

283

64.9300

16:00:10

LSE

1401107

54

64.9300

16:00:10

LSE

1401109

3,186

64.9300

16:00:10

LSE

1401111

53

64.9300

16:00:10

LSE

1401095

4,595

64.9300

16:00:10

LSE

1401093

2,382

64.9300

16:00:10

LSE

1401091

4,641

64.9300

16:00:10

LSE

1401089

5,834

64.9300

16:00:10

LSE

1401087

15

64.9300

16:00:10

LSE

1401076

6,211

64.9500

16:01:37

LSE

1406335

6,541

64.9400

16:01:41

LSE

1406637

7,047

64.9400

16:01:41

LSE

1406627

7,237

64.9400

16:01:41

LSE

1406623

247

64.9400

16:01:41

LSE

1406625

5,885

64.9400

16:01:41

LSE

1406635

6,857

64.9400

16:01:41

LSE

1406629

6,664

64.9400

16:01:41

LSE

1406631

7,218

64.9400

16:01:41

LSE

1406633

6,036

64.9300

16:02:00

LSE

1407357

6,160

64.9300

16:02:00

LSE

1407355

6,590

64.9200

16:02:07

LSE

1407667

6,388

64.9200

16:02:07

LSE

1407665

7,197

64.9200

16:02:07

LSE

1407663

6,471

64.9200

16:02:07

LSE

1407661

5,368

64.9200

16:02:07

LSE

1407659

795

64.9200

16:02:07

LSE

1407657

6,190

64.9000

16:02:14

LSE

1407981

5,908

64.9000

16:02:14

LSE

1407983

5,907

64.9200

16:03:15

LSE

1410835

7,301

64.9200

16:03:15

LSE

1410833

6,315

64.9200

16:03:15

LSE

1410831

7,208

64.9200

16:03:15

LSE

1410829

6,834

64.9200

16:03:15

LSE

1410827

6,602

64.9200

16:03:15

LSE

1410825

5,900

64.9200

16:03:15

LSE

1410823

5,930

64.9200

16:03:15

LSE

1410821

6,891

64.8900

16:04:14

LSE

1413626

6,793

64.8900

16:04:14

LSE

1413622

6,517

64.8900

16:04:14

LSE

1413624

6,896

64.8900

16:04:14

LSE

1413634

6,123

64.8900

16:04:14

LSE

1413628

3,780

64.8900

16:04:14

LSE

1413630

2,179

64.8900

16:04:14

LSE

1413632

5,273

64.8700

16:04:56

LSE

1415601

7,298

64.8700

16:04:56

LSE

1415599

1,913

64.8700

16:04:56

LSE

1415597

6,467

64.8700

16:04:56

LSE

1415595

6,888

64.8700

16:04:56

LSE

1415593

6,797

64.8700

16:04:56

LSE

1415591

5,945

64.8700

16:04:56

LSE

1415589

2,505

64.8600

16:05:10

LSE

1416360

2,374

64.8600

16:05:10

LSE

1416358

3,476

64.8600

16:05:10

LSE

1416356

6,541

64.8600

16:05:10

LSE

1416362

7,139

64.8600

16:05:10

LSE

1416364

4,484

64.8600

16:05:10

LSE

1416354

7,020

64.8400

16:05:17

LSE

1417075

92

64.8400

16:05:17

LSE

1417057

7,180

64.8300

16:05:57

LSE

1418693

6,462

64.8300

16:05:57

LSE

1418691

7,009

64.8300

16:05:57

LSE

1418689

1,364

64.8300

16:06:17

LSE

1419801

5,132

64.8300

16:06:17

LSE

1419799

6,166

64.8300

16:06:17

LSE

1419803

6,296

64.8300

16:06:17

LSE

1419805

6,721

64.8300

16:06:17

LSE

1419797

6,180

64.8200

16:06:18

LSE

1419852

265

64.8200

16:06:18

LSE

1419850

6,283

64.8200

16:06:18

LSE

1419848

4,272

64.8000

16:06:44

LSE

1421036

2,426

64.8000

16:06:44

LSE

1421034

2,228

64.7900

16:06:56

LSE

1421390

6,596

64.7900

16:06:56

LSE

1421386

6,343

64.7900

16:06:56

LSE

1421384

6,891

64.7900

16:06:56

LSE

1421388

6,780

64.7900

16:07:11

LSE

1422454

6,518

64.7900

16:07:11

LSE

1422330

4,071

64.7900

16:07:11

LSE

1422328

7,097

64.7900

16:07:11

LSE

1422332

3,092

64.7900

16:07:39

LSE

1423912

3,959

64.7900

16:07:39

LSE

1423910

7,057

64.7900

16:08:04

LSE

1425077

6,682

64.7900

16:08:04

LSE

1425073

5,910

64.7900

16:08:04

LSE

1425075

6,263

64.7900

16:08:04

LSE

1425071

6,557

64.7900

16:08:04

LSE

1425069

2,245

64.7800

16:08:05

LSE

1425143

3,640

64.7800

16:08:05

LSE

1425145

7,281

64.7600

16:08:11

LSE

1425397

2,409

64.7500

16:08:21

LSE

1425839

3,851

64.7500

16:08:21

LSE

1425837

6,495

64.7200

16:08:35

LSE

1426469

6,461

64.7200

16:08:35

LSE

1426467

6,848

64.7000

16:08:57

LSE

1427416

7,080

64.7000

16:08:57

LSE

1427414

6,067

64.7000

16:08:57

LSE

1427412

7,220

64.7000

16:08:57

LSE

1427410

5,896

64.6800

16:09:02

LSE

1427858

5,340

64.7000

16:10:19

LSE

1432134

3,488

64.7000

16:10:19

LSE

1432132

14,062

64.7000

16:10:19

LSE

1432130

10,204

64.6900

16:10:24

LSE

1432312

5,129

64.6900

16:10:24

LSE

1432310

7,000

64.7800

16:11:26

LSE

1435583

5,500

64.7800

16:11:26

LSE

1435581

7,000

64.7800

16:11:26

LSE

1435579

966

64.7900

16:11:30

LSE

1435832

6,001

64.7900

16:11:30

LSE

1435830

2,535

64.7900

16:11:30

LSE

1435827

558

64.7900

16:11:30

LSE

1435825

10,655

64.7900

16:11:30

LSE

1435823

3,821

64.7900

16:11:30

LSE

1435821

8,656

64.7900

16:11:30

LSE

1435819

9,032

64.7900

16:11:30

LSE

1435815

10,175

64.7900

16:11:30

LSE

1435813

5,500

64.7900

16:11:30

LSE

1435811

7,000

64.7900

16:11:30

LSE

1435809

7,904

64.7900

16:11:30

LSE

1435807

13,506

64.8000

16:11:39

LSE

1436283

877

64.8000

16:11:40

LSE

1436407

8,553

64.8000

16:11:40

LSE

1436411

1,184

64.8000

16:11:40

LSE

1436409

348

64.8000

16:11:52

LSE

1437175

304

64.8000

16:11:52

LSE

1437171

989

64.8000

16:11:52

LSE

1437169

5,850

64.8000

16:11:52

LSE

1437167

6,383

64.8000

16:11:52

LSE

1437165

11,294

64.8000

16:11:52

LSE

1437163

18,667

64.8000

16:11:52

LSE

1437161

3,768

64.8000

16:11:52

LSE

1437159

6,001

64.8000

16:11:52

LSE

1437173

8,445

64.8000

16:11:52

LSE

1437157

7,052

64.8000

16:11:52

LSE

1437155

24,000

64.9400

16:20:19

LSE

1466908

2,768

64.9400

16:20:19

LSE

1466906

24,000

64.9300

16:20:19

LSE

1466805

3,222

64.9300

16:20:19

LSE

1466803

12,162

64.9400

16:20:22

LSE

1467128

400

64.9400

16:20:22

LSE

1467126

8,573

64.9400

16:20:24

LSE

1467232

2,638

64.9400

16:20:24

LSE

1467230

5,905

64.9400

16:20:26

LSE

1467401

2,400

64.9300

16:20:29

LSE

1467555

3,200

64.9300

16:20:29

LSE

1467553

1,208

64.9300

16:20:34

LSE

1467854

9,226

64.9300

16:20:34

LSE

1467856

487

64.9300

16:20:34

LSE

1467852

3,211

64.9300

16:20:44

LSE

1468457

13,670

64.9300

16:20:44

LSE

1468455

15,786

64.9400

16:20:47

LSE

1468625

2,772

64.9400

16:20:47

LSE

1468623

7,000

64.9400

16:20:47

LSE

1468621

11,316

64.9400

16:20:47

LSE

1468619

1,419

64.9400

16:20:47

LSE

1468615

5,604

64.9200

16:20:47

LSE

1468579

7,023

64.9200

16:20:47

LSE

1468577

9,109

64.9400

16:21:14

LSE

1470732

6,193

64.9400

16:21:17

LSE

1470978

7,386

64.9400

16:21:39

LSE

1472224

2,743

64.9400

16:21:39

LSE

1472222

4,150

64.9400

16:21:39

LSE

1472220

3,577

64.9400

16:21:39

LSE

1472218

12,497

64.9400

16:21:39

LSE

1472206

949

64.9400

16:21:39

LSE

1472204

7,202

64.9300

16:21:51

LSE

1472801

8,255

64.9300

16:22:03

LSE

1473513

7,248

64.9400

16:22:03

LSE

1473510

6,651

64.9400

16:22:03

LSE

1473508

2,640

64.9400

16:22:03

LSE

1473502

2,665

64.9400

16:22:03

LSE

1473500

4,924

64.9400

16:22:03

LSE

1473504

7,000

64.9400

16:22:03

LSE

1473497

2,730

64.9400

16:22:03

LSE

1473495

5,388

64.9400

16:22:03

LSE

1473493

6,308

64.9400

16:22:23

LSE

1474742

2,768

65.0000

16:22:31

LSE

1475448

18,667

65.0000

16:22:31

LSE

1475446

2,200

65.0000

16:22:31

LSE

1475450

37,123

65.0000

16:22:31

LSE

1475444

7,183

64.9900

16:22:33

LSE

1475550

296

64.9800

16:22:39

LSE

1475765

6,779

64.9800

16:22:40

LSE

1475802

6,673

64.9800

16:22:40

LSE

1475800

6,352

64.9800

16:22:40

LSE

1475798

10,913

64.9700

16:22:46

LSE

1476116

2,732

64.9900

16:22:50

LSE

1476504

28,745

64.9900

16:22:50

LSE

1476502

6,438

64.9900

16:22:55

LSE

1476920

3,531

65.0000

16:22:55

LSE

1476879

3,283

65.0000

16:22:55

LSE

1476877

7,000

64.9900

16:23:08

LSE

1477633

2,774

64.9900

16:23:08

LSE

1477635

7,000

64.9900

16:23:08

LSE

1477631

5,201

64.9900

16:23:16

LSE

1478045

1,290

64.9900

16:23:16

LSE

1478043

6,799

64.9900

16:23:27

LSE

1478580

7,118

64.9800

16:23:31

LSE

1478764

31

64.9800

16:23:31

LSE

1478762

7,016

64.9800

16:23:31

LSE

1478756

890

64.9800

16:23:31

LSE

1478751

7,002

64.9800

16:23:31

LSE

1478745

2,257

64.9800

16:23:42

LSE

1479353

7,850

64.9800

16:23:42

LSE

1479357

8,003

64.9800

16:23:42

LSE

1479355

5,999

64.9600

16:23:55

LSE

1480054

1,827

64.9900

16:23:58

LSE

1480278

9,972

64.9900

16:23:58

LSE

1480276

14,185

64.9900

16:23:58

LSE

1480274

3,738

64.9900

16:23:58

LSE

1480272

4,729

64.9900

16:23:58

LSE

1480238

14,903

65.0000

16:23:59

LSE

1480330

6,706

65.0000

16:24:00

LSE

1480332

7,613

64.9900

16:24:05

LSE

1480730

1,035

64.9900

16:24:05

LSE

1480728

1,573

64.9900

16:24:05

LSE

1480726

6,288

64.9900

16:24:05

LSE

1480724

2,690

65.0000

16:24:05

LSE

1480698

2,536

65.0000

16:24:05

LSE

1480701

1,384

65.0000

16:24:05

LSE

1480703

589

65.0000

16:24:05

LSE

1480696

216

64.9800

16:24:09

LSE

1480927

5,677

64.9800

16:24:09

LSE

1480919

7,033

64.9700

16:24:24

LSE

1481702

6,241

64.9700

16:24:24

LSE

1481704

664

64.9700

16:24:24

LSE

1481697

2,811

64.9700

16:24:24

LSE

1481693

3,718

64.9700

16:24:24

LSE

1481695

2,254

64.9700

16:24:24

LSE

1481691

7,197

64.9600

16:24:36

LSE

1482723

4,413

64.9500

16:24:41

LSE

1483286

1,433

64.9500

16:24:41

LSE

1483284

13,475

64.9600

16:24:41

LSE

1483163

7,000

64.9600

16:24:41

LSE

1483161

6,503

64.9800

16:24:58

LSE

1484298

125

64.9800

16:24:58

LSE

1484296

8,294

64.9800

16:24:58

LSE

1484294

8,539

64.9800

16:24:58

LSE

1484292

5,815

64.9800

16:24:58

LSE

1484290

2,413

64.9800

16:25:01

LSE

1484434

9,404

64.9800

16:25:01

LSE

1484436

3,250

64.9900

16:25:07

LSE

1484663

1,472

65.0000

16:25:09

LSE

1484923

4,928

65.0000

16:25:09

LSE

1484921

3,515

64.9900

16:25:09

LSE

1484737

4,545

65.0000

16:25:12

LSE

1485107

5,521

65.0000

16:25:12

LSE

1485105

1,309

65.0000

16:25:13

LSE

1485145

4,545

65.0000

16:25:13

LSE

1485143

1,158

65.0000

16:25:13

LSE

1485135

5,935

64.9900

16:25:18

LSE

1485296

10,206

64.9900

16:25:18

LSE

1485292

4,483

64.9900

16:25:18

LSE

1485294

5,202

64.9800

16:25:21

LSE

1485448

2,097

64.9800

16:25:21

LSE

1485446

10,651

64.9800

16:25:21

LSE

1485444

11,683

64.9700

16:25:33

LSE

1485980

8,579

64.9700

16:25:40

LSE

1486447

2,472

64.9800

16:25:42

LSE

1486500

7,898

64.9800

16:25:42

LSE

1486498

4,928

64.9800

16:25:42

LSE

1486506

2,524

64.9800

16:25:42

LSE

1486502

2,570

64.9800

16:25:42

LSE

1486504

6,996

65.0000

16:25:45

LSE

1486697

8,200

64.9900

16:25:46

LSE

1486788

7,181

65.0000

16:25:48

LSE

1486930

1,545

65.0000

16:25:48

LSE

1486928

5,848

65.0000

16:25:49

LSE

1487001

6,505

65.0000

16:25:53

LSE

1487156

215

65.0000

16:25:53

LSE

1487144

7,806

65.0000

16:25:53

LSE

1487125

8,363

65.0000

16:25:53

LSE

1487123

5,288

64.9900

16:25:56

LSE

1487293

8,464

64.9900

16:25:56

LSE

1487295

1,652

64.9900

16:25:56

LSE

1487297

4,317

64.9900

16:25:56

LSE

1487299

6,019

64.9900

16:26:10

LSE

1488010

5,339

64.9900

16:26:10

LSE

1488008

2,475

64.9900

16:26:10

LSE

1488006

2,488

64.9900

16:26:10

LSE

1488004

7,697

64.9800

16:26:11

LSE

1488103

912

64.9800

16:26:11

LSE

1488101

6,194

64.9800

16:26:11

LSE

1488099

9,976

64.9800

16:26:18

LSE

1488428

231

64.9900

16:26:26

LSE

1488842

7,000

64.9900

16:26:26

LSE

1488840

6,618

64.9900

16:26:26

LSE

1488838

8,046

65.0000

16:26:26

LSE

1488774

7,000

65.0000

16:26:26

LSE

1488772

24,529

65.0000

16:26:26

LSE

1488770

40,860

65.0000

16:26:26

LSE

1488765

34,611

65.0000

16:26:26

LSE

1488763

93,101

65.0000

16:26:26

LSE

1488738

523

65.0000

16:26:26

LSE

1488740

6,899

65.0000

16:26:26

LSE

1488731

8,734

65.0000

16:26:28

LSE

1488924

28,467

65.0000

16:26:28

LSE

1488922

30,067

65.0000

16:26:28

LSE

1488920

14,455

65.0000

16:26:29

LSE

1488982

6,936

65.0000

16:26:29

LSE

1488951

3,307

64.9900

16:26:32

LSE

1489101

2,625

64.9900

16:26:32

LSE

1489099

6,411

64.9900

16:26:32

LSE

1489097

6,858

64.9900

16:26:32

LSE

1489095

6,599

64.9800

16:26:34

LSE

1489174

417

64.9800

16:26:34

LSE

1489164

5,906

64.9800

16:26:34

LSE

1489162

7,757

64.9800

16:26:34

LSE

1489160

8,858

64.9600

16:26:42

LSE

1489543

168

64.9600

16:26:42

LSE

1489541

12,226

64.9600

16:26:42

LSE

1489539

6,588

64.9700

16:26:42

LSE

1489495

7,939

64.9700

16:26:42

LSE

1489493

6,609

64.9500

16:26:46

LSE

1489683

811

64.9500

16:26:46

LSE

1489681

10,025

64.9500

16:26:46

LSE

1489678

3,949

64.9600

16:26:48

LSE

1489767

3,051

64.9600

16:26:48

LSE

1489765

6,973

64.9600

16:26:48

LSE

1489763

19,518

64.9900

16:26:53

LSE

1490102

11,874

64.9900

16:26:53

LSE

1490099

15,721

65.0000

16:26:55

LSE

1490300

29,109

65.0000

16:26:55

LSE

1490297

14,455

65.0000

16:26:55

LSE

1490295

14,303

65.0000

16:26:55

LSE

1490293

 

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSQELFLVZFXBBE
UK 100

Latest directors dealings