SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
18 June 2018
 
LLOYDS BANKING GROUP plc
(Translation of registrant's name into English)
 
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
 
 
(Address of principal executive offices)
 
 
 
Indicate by check mark whether the registrant files or will file annual reports
under cover Form 20-F or Form 40-F.
 
Form 20-F..X..     Form 40-F 
 
 
Indicate by check mark whether the registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
Yes         No ..X..
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule
12g3-2(b): 82- ________
 
 
Index to Exhibits
 
 
Item
 
 No. 1 Regulatory News Service Announcement, dated 18 June 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
18 June 2018
 
 
 
 
 
 
 
 
 
 
 
TRANSACTIONS IN OWN SECURITIES
 
 
 
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker").
 
 
 
 
 
 
 
 
 
Ordinary Shares
 
 
 
 
 
 
 
Date of purchases:
 
 
 
 
18 June 2018
 
 
Number of ordinary shares purchased:
 
 
19,615,460
 
 
Highest price paid per share (pence):
 
 
62.4100
 
 
Lowest price paid per share (pence):
 
 
61.3500
 
 
Volume weighted average price paid per share (pence):
61.6131
 
 
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
[email protected]
 
 
Corporate Affairs
Matt Smith                                                                                           +44 (0)20 7356 3522
Head of Corporate Media
[email protected]
 
 
 
SCHEDULE
 
TRANSACTION DETAILS
 
 
 
 
Aggregated information
 
 
 
 
 
 
 
 
Date of purchase:
18 June 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
61.6131
19,615,460
 
 
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
321
62.1500
08:09:57
LSE
430904
24,585
62.1500
08:09:57
LSE
430902
23,304
62.1800
08:11:41
LSE
432997
21,176
62.1700
08:11:58
LSE
433300
14,341
62.1600
08:12:08
LSE
433539
15,209
62.1500
08:12:17
LSE
433706
884
62.1300
08:12:39
LSE
434219
3,542
62.1300
08:12:39
LSE
434217
10,000
62.1300
08:12:39
LSE
434215
16,723
62.1500
08:15:01
LSE
437199
683
62.1200
08:15:08
LSE
437397
13,892
62.1200
08:15:11
LSE
437458
3,196
62.1000
08:15:19
LSE
437602
11,046
62.1000
08:15:19
LSE
437600
5,154
62.0900
08:15:53
LSE
438290
2,675
62.0900
08:15:53
LSE
438288
7,500
62.0900
08:15:53
LSE
438275
8,314
62.0900
08:17:51
LSE
440262
7,000
62.0900
08:17:51
LSE
440260
13,506
62.0900
08:17:51
LSE
440256
15,715
62.1000
08:19:25
LSE
442286
15,270
62.1000
08:20:10
LSE
443022
14,434
62.1200
08:21:45
LSE
444690
13,224
62.1300
08:22:52
LSE
445733
14,988
62.1300
08:23:09
LSE
446029
13,388
62.1700
08:24:02
LSE
446970
13,479
62.1800
08:24:02
LSE
446949
15,667
62.1800
08:24:02
LSE
446943
1,318
62.1800
08:24:02
LSE
446941
8,164
62.2500
08:25:38
LSE
448693
7,000
62.2500
08:25:38
LSE
448691
17,555
62.2500
08:25:38
LSE
448673
14,249
62.2100
08:26:09
LSE
449288
246
62.2100
08:26:09
LSE
449286
14,757
62.1800
08:26:50
LSE
450089
9,030
62.1700
08:27:00
LSE
450302
17,882
62.1700
08:27:00
LSE
450288
15,822
62.1700
08:27:00
LSE
450279
22,215
62.2600
08:28:08
LSE
451559
2,449
62.2600
08:28:08
LSE
451557
19,077
62.2500
08:28:16
LSE
451714
19,354
62.2400
08:28:26
LSE
451934
13,828
62.2500
08:28:52
LSE
452382
14,852
62.2400
08:28:56
LSE
452482
15,112
62.2600
08:29:26
LSE
453184
15,433
62.2800
08:31:02
LSE
455270
14,319
62.2800
08:31:26
LSE
455767
15,883
62.2700
08:31:31
LSE
455952
13,252
62.2600
08:32:24
LSE
457224
13,098
62.2400
08:32:44
LSE
457994
7,733
62.2500
08:34:23
LSE
460146
4,312
62.2500
08:34:23
LSE
460144
2,006
62.2500
08:34:23
LSE
460142
16,878
62.3300
08:36:41
LSE
463435
696
62.3300
08:36:41
LSE
463433
13,978
62.3500
08:37:43
LSE
464621
8,183
62.3700
08:38:11
LSE
465173
9,076
62.3700
08:38:11
LSE
465171
14,596
62.3900
08:39:20
LSE
466300
1,902
62.3900
08:39:20
LSE
466302
3,499
62.4100
08:40:04
LSE
467178
15,105
62.4100
08:40:04
LSE
467176
15,685
62.4000
08:40:11
LSE
467362
3,212
62.1600
09:23:26
LSE
534402
11,999
62.1600
09:23:26
LSE
534400
4,894
62.1600
09:23:26
LSE
534398
13,186
62.1500
09:23:35
LSE
534688
13,350
62.1500
09:23:56
LSE
535102
7,331
62.1400
09:27:35
LSE
540223
7,916
62.1400
09:27:35
LSE
540221
12,817
62.1600
09:31:01
LSE
544879
161
62.1600
09:31:01
LSE
544877
15,601
62.1100
09:33:59
LSE
548800
610
62.0800
09:37:11
LSE
553635
9,616
62.0800
09:37:11
LSE
553633
5,000
62.0800
09:37:11
LSE
553631
20,514
62.0800
09:37:11
LSE
553627
11,413
62.0700
09:37:40
LSE
554277
3,544
62.0700
09:37:40
LSE
554275
8,033
62.0700
09:37:40
LSE
554273
6,511
62.0700
09:37:40
LSE
554271
15,550
62.1500
09:40:21
LSE
558150
13,353
62.1500
09:40:21
LSE
558148
6,603
62.1400
09:40:23
LSE
558180
15,151
62.1800
09:41:45
LSE
561074
13,583
62.1800
09:41:45
LSE
561072
13,835
62.1700
09:41:50
LSE
561182
15,112
62.1600
09:41:57
LSE
561373
15,795
62.1000
09:42:54
LSE
562958
14,787
62.0700
09:44:17
LSE
565291
13,973
62.1100
09:46:37
LSE
568763
11,600
62.0800
09:50:11
LSE
573592
1,655
62.0800
09:50:11
LSE
573590
14,965
62.0800
09:50:11
LSE
573588
14,217
62.0300
09:52:16
LSE
576775
14,998
62.0200
09:53:00
LSE
577573
13,640
62.0000
09:54:09
LSE
579342
13,161
62.0300
09:55:51
LSE
581787
12,971
62.0300
09:56:58
LSE
583617
2,465
62.0300
09:56:58
LSE
583615
13,991
62.0200
09:57:40
LSE
584556
12,826
62.0000
09:58:22
LSE
585596
1,974
62.0000
09:58:22
LSE
585598
9,173
62.0300
10:04:15
LSE
593260
5,966
62.0300
10:04:15
LSE
593258
15,724
62.0300
10:04:15
LSE
593256
13,241
62.0100
10:06:08
LSE
595558
14,491
62.0100
10:06:08
LSE
595556
15,508
62.0000
10:11:21
LSE
601413
13,128
62.0000
10:11:21
LSE
601411
15,054
62.0000
10:16:18
LSE
607521
15,188
62.0000
10:16:18
LSE
607519
15,575
62.0200
10:20:46
LSE
612723
14,088
62.0200
10:20:46
LSE
612721
14,450
62.0000
10:22:35
LSE
614843
14,842
61.9900
10:24:36
LSE
617525
15,260
62.0400
10:27:55
LSE
621037
13,041
62.0100
10:29:06
LSE
622799
28,105
61.9700
10:29:43
LSE
623647
15,271
61.9600
10:29:51
LSE
623777
11,839
61.9600
10:29:51
LSE
623775
12,000
61.9600
10:29:51
LSE
623773
21,063
61.9400
10:30:39
LSE
625037
3,830
61.9500
10:30:39
LSE
625017
10,607
61.9500
10:30:39
LSE
625015
7,000
61.9500
10:30:39
LSE
625013
20,125
61.9500
10:30:39
LSE
625011
2,810
61.9500
10:30:39
LSE
625009
14,528
61.9400
10:31:18
LSE
626248
3,407
61.9400
10:31:18
LSE
626246
13,178
61.9400
10:31:18
LSE
626244
7,365
61.9300
10:31:20
LSE
626301
1,449
61.9300
10:31:20
LSE
626299
5,721
61.9300
10:31:21
LSE
626305
300
61.9300
10:31:24
LSE
626369
14,678
61.9300
10:31:24
LSE
626367
13,302
61.9100
10:32:17
LSE
627623
2,603
61.9100
10:32:17
LSE
627621
12,816
61.9500
10:34:06
LSE
630746
6,566
61.9500
10:34:06
LSE
630744
6,272
61.9500
10:34:06
LSE
630742
15,815
62.0000
10:36:08
LSE
634059
12,822
61.9900
10:37:55
LSE
636520
1,254
61.9800
10:38:24
LSE
637966
13,787
61.9800
10:38:24
LSE
637964
13,494
61.9800
10:38:56
LSE
638756
1,761
61.9900
10:42:35
LSE
643822
12,000
61.9900
10:42:35
LSE
643820
12,872
61.9900
10:42:35
LSE
643824
12,916
61.9900
10:45:14
LSE
647968
14,968
61.9800
10:45:25
LSE
648348
509
62.0600
10:49:13
LSE
653736
16,495
62.0600
10:49:13
LSE
653734
17,114
62.0600
10:49:13
LSE
653732
13,010
62.0500
10:49:42
LSE
654312
11,101
62.0500
10:49:42
LSE
654310
2,424
62.0500
10:49:42
LSE
654308
15,490
62.0400
10:51:54
LSE
657498
6,040
62.0400
10:51:54
LSE
657496
7,213
62.0400
10:51:54
LSE
657494
13,061
62.0200
10:54:23
LSE
661139
14,287
62.0200
10:54:23
LSE
661141
13,923
62.0100
10:56:14
LSE
663859
3,710
62.0200
10:57:55
LSE
665947
9,436
62.0200
10:57:55
LSE
665945
15,132
62.0300
11:00:54
LSE
669126
15,456
62.0200
11:01:16
LSE
669481
14,019
62.0500
11:04:58
LSE
672960
15,856
62.0500
11:06:00
LSE
673761
14,260
62.0400
11:06:58
LSE
674515
5,820
62.0200
11:10:25
LSE
677310
7,771
62.0200
11:10:25
LSE
677308
13,531
62.0200
11:11:23
LSE
678287
13,026
62.0100
11:11:36
LSE
678653
317
62.0100
11:11:36
LSE
678651
17,060
61.9800
11:11:45
LSE
679130
14,604
61.9800
11:11:45
LSE
679132
24,413
61.9700
11:11:46
LSE
679178
23,827
61.9600
11:11:49
LSE
679231
262
61.9500
11:11:53
LSE
679292
8,678
61.9700
11:13:05
LSE
681029
6,985
61.9700
11:13:05
LSE
681027
10,965
61.9700
11:13:05
LSE
681006
284
61.9700
11:13:05
LSE
681004
3,882
61.9700
11:13:05
LSE
681000
55
61.9700
11:13:05
LSE
680998
9,000
61.9700
11:13:05
LSE
680994
9,180
61.9700
11:13:05
LSE
680996
16,943
61.9700
11:13:05
LSE
680992
2,761
61.9700
11:13:05
LSE
680990
1,950
61.9700
11:13:05
LSE
680986
11,500
61.9700
11:13:05
LSE
680984
6,814
61.9700
11:13:05
LSE
680979
6,562
61.9700
11:13:05
LSE
680977
16,843
61.9700
11:13:05
LSE
680975
7,377
61.9800
11:13:05
LSE
680704
7,000
61.9800
11:13:05
LSE
680702
12,420
61.9400
11:13:15
LSE
681362
1,420
61.9500
11:13:53
LSE
681935
2,705
61.9500
11:14:45
LSE
682819
10,364
61.9500
11:14:45
LSE
682815
12,536
61.9500
11:14:45
LSE
682813
1,104
61.9400
11:14:51
LSE
683053
14,541
61.9200
11:16:43
LSE
684970
14,900
61.9200
11:16:43
LSE
684968
12,848
61.9200
11:16:46
LSE
685032
14,518
61.9000
11:20:25
LSE
688247
14,543
61.9000
11:20:25
LSE
688245
15,587
61.9000
11:20:25
LSE
688243
1,545
61.8800
11:24:05
LSE
691529
187
61.8800
11:24:36
LSE
691903
9,822
61.8800
11:24:36
LSE
691901
15,154
61.8800
11:24:36
LSE
691899
13,812
61.8800
11:24:36
LSE
691897
5,034
61.8800
11:24:36
LSE
691895
12,809
61.8200
11:27:45
LSE
694720
13,073
61.8400
11:27:45
LSE
694718
13,614
61.8400
11:27:45
LSE
694716
15,255
61.8400
11:27:45
LSE
694714
12,834
61.8000
11:27:47
LSE
694781
15,747
61.7700
11:28:01
LSE
695024
1,995
61.7700
11:28:07
LSE
695102
13,133
61.7700
11:28:07
LSE
695100
3,220
61.7700
11:28:07
LSE
695098
9,578
61.7700
11:28:07
LSE
695089
49
61.7700
11:28:07
LSE
695087
15,021
61.8200
11:30:29
LSE
697318
13,502
61.8200
11:30:29
LSE
697316
15,485
61.8200
11:30:29
LSE
697314
12,889
61.8100
11:30:56
LSE
697662
14,925
61.7500
11:33:42
LSE
701123
14,215
61.7400
11:33:48
LSE
701200
15,758
61.7400
11:33:48
LSE
701198
2,869
61.7400
11:35:32
LSE
702458
11,495
61.7400
11:35:37
LSE
702526
544
61.7300
11:36:39
LSE
703450
13,626
61.7300
11:36:39
LSE
703448
538
61.7300
11:36:39
LSE
703446
6,434
61.7300
11:36:39
LSE
703444
7,700
61.7300
11:36:39
LSE
703441
2,680
61.7300
11:38:55
LSE
705653
10,603
61.7300
11:38:55
LSE
705651
14,607
61.7300
11:40:10
LSE
706807
13,568
61.7400
11:42:50
LSE
709106
14,579
61.7400
11:42:50
LSE
709104
14,505
61.7400
11:42:50
LSE
709102
14,960
61.7200
11:43:35
LSE
709826
15,162
61.7100
11:45:12
LSE
711226
4,302
61.6900
11:47:35
LSE
713738
14,330
61.6900
11:47:35
LSE
713736
9,008
61.6900
11:47:35
LSE
713740
13,313
61.6900
11:47:35
LSE
713742
13,029
61.7200
11:50:21
LSE
716036
13,219
61.7200
11:50:21
LSE
716034
11,944
61.7200
11:50:21
LSE
716032
1,000
61.7200
11:50:21
LSE
716030
15,821
61.7100
11:50:30
LSE
716147
13,725
61.6900
11:50:59
LSE
716582
15,258
61.6900
11:50:59
LSE
716580
15,429
61.6900
11:50:59
LSE
716578
14,073
61.6800
11:51:07
LSE
716690
14,871
61.6800
11:51:07
LSE
716687
15,649
61.6800
11:51:07
LSE
716685
1,412
61.6700
11:51:18
LSE
716973
15,588
61.6700
11:51:18
LSE
716971
10,866
61.6700
11:51:18
LSE
716977
789
61.6700
11:51:18
LSE
716975
15,684
61.6600
11:51:50
LSE
717537
15,161
61.6900
11:53:50
LSE
719208
7,818
61.6900
11:53:50
LSE
719206
14,534
61.6900
11:53:50
LSE
719204
5,082
61.6900
11:53:50
LSE
719202
12,796
61.6900
11:53:50
LSE
719200
14,280
61.6800
11:53:51
LSE
719227
15,378
61.6600
11:55:01
LSE
720281
14,548
61.6600
11:55:01
LSE
720279
14,245
61.6600
11:55:01
LSE
720277
13,231
61.6500
11:55:44
LSE
720956
14,108
61.6300
11:55:48
LSE
720989
13,208
61.7000
11:58:19
LSE
723456
2,500
61.7000
11:58:19
LSE
723454
6,363
61.7000
11:58:19
LSE
723446
15,868
61.7000
11:58:19
LSE
723448
12,924
61.7000
11:58:19
LSE
723450
9,223
61.7000
11:58:19
LSE
723452
13,552
61.6900
11:58:30
LSE
723600
14,509
61.6800
11:58:49
LSE
723836
3,273
61.6800
11:58:49
LSE
723834
11,178
61.6800
11:58:49
LSE
723832
3,073
61.6900
11:59:39
LSE
724530
3,406
61.6900
11:59:39
LSE
724528
8,080
61.6900
11:59:39
LSE
724526
13,161
61.6900
11:59:39
LSE
724524
2,652
61.6700
12:03:00
LSE
727881
15,513
61.6700
12:03:00
LSE
727883
14,260
61.6700
12:03:00
LSE
727886
12,938
61.6700
12:03:00
LSE
727888
15,540
61.6700
12:03:00
LSE
727879
9,827
61.6700
12:03:34
LSE
728459
12,315
61.6700
12:03:34
LSE
728457
9,472
61.6700
12:03:34
LSE
728455
2,612
61.6700
12:03:34
LSE
728453
15,833
61.6700
12:03:34
LSE
728451
10,864
61.6700
12:04:58
LSE
729620
5,364
61.6700
12:04:58
LSE
729618
14,126
61.6700
12:04:58
LSE
729616
13,179
61.6600
12:05:14
LSE
729831
34
61.6600
12:07:20
LSE
731588
7,666
61.6600
12:07:50
LSE
731970
12,877
61.6600
12:07:50
LSE
731968
14,581
61.6600
12:07:50
LSE
731966
15,359
61.6600
12:09:36
LSE
733365
15,804
61.6600
12:09:36
LSE
733363
14,224
61.6600
12:09:36
LSE
733361
8,233
61.6600
12:09:36
LSE
733359
4,581
61.6600
12:09:36
LSE
733357
15,099
61.6600
12:09:36
LSE
733355
7,211
61.6600
12:09:36
LSE
733353
5,365
61.6500
12:09:38
LSE
733455
9,200
61.6500
12:09:38
LSE
733453
7,062
61.6500
12:09:38
LSE
733451
15,658
61.6500
12:09:38
LSE
733449
8,479
61.6500
12:09:38
LSE
733447
14,406
61.6500
12:09:38
LSE
733445
14,280
61.6300
12:09:43
LSE
733660
13,392
61.6100
12:10:01
LSE
734072
15,174
61.6300
12:11:45
LSE
735531
15,598
61.6300
12:11:45
LSE
735529
2,398
61.6300
12:11:45
LSE
735527
11,137
61.6300
12:11:45
LSE
735525
8,025
61.6200
12:13:28
LSE
736728
7,000
61.6200
12:13:28
LSE
736726
7,859
61.6200
12:13:28
LSE
736722
6,160
61.6200
12:13:28
LSE
736720
11,734
61.6200
12:13:28
LSE
736718
3,187
61.6200
12:13:28
LSE
736716
13,845
61.6200
12:13:28
LSE
736714
13,585
61.5800
12:15:36
LSE
738553
13,035
61.5800
12:15:36
LSE
738555
4,126
61.5800
12:15:36
LSE
738557
7,380
61.5800
12:15:36
LSE
738559
7,500
61.5800
12:15:36
LSE
738561
8,140
61.5800
12:15:36
LSE
738563
3,460
61.5800
12:15:36
LSE
738565
12,979
61.5600
12:15:38
LSE
738604
15,413
61.5700
12:15:38
LSE
738602
1,835
61.6200
12:18:07
LSE
740879
12,300
61.6200
12:18:07
LSE
740877
15,853
61.6200
12:18:07
LSE
740875
14,111
61.6200
12:18:07
LSE
740873
15,724
61.6200
12:18:07
LSE
740871
3,999
61.6200
12:18:07
LSE
740869
997
61.6200
12:18:07
LSE
740867
9,950
61.6200
12:18:07
LSE
740865
14,952
61.6000
12:18:21
LSE
741046
13,098
61.5900
12:18:38
LSE
741320
14,472
61.5700
12:18:53
LSE
741511
14,236
61.5700
12:18:53
LSE
741509
15,810
61.5800
12:20:50
LSE
743021
13,340
61.5800
12:20:50
LSE
743019
5,750
61.5800
12:20:50
LSE
743017
9,294
61.5800
12:20:50
LSE
743015
15,209
61.5700
12:21:07
LSE
743323
2,879
61.5900
12:23:13
LSE
744906
10,012
61.5900
12:23:13
LSE
744904
13,374
61.5900
12:23:13
LSE
744893
9,455
61.5900
12:23:13
LSE
744891
4,052
61.5900
12:23:13
LSE
744889
219
61.5900
12:24:45
LSE
746390
14,931
61.5900
12:24:45
LSE
746388
15,373
61.6100
12:26:50
LSE
748277
14,864
61.6100
12:26:50
LSE
748279
14,108
61.6300
12:30:46
LSE
751554
15,823
61.6300
12:30:46
LSE
751552
14,352
61.6300
12:30:46
LSE
751550
7,271
61.6300
12:30:46
LSE
751548
7,193
61.6300
12:30:46
LSE
751546
7,742
61.6300
12:31:34
LSE
752588
14,738
61.6300
12:31:34
LSE
752586
7,733
61.6300
12:31:34
LSE
752584
15,305
61.6300
12:31:34
LSE
752582
14,375
61.6300
12:33:09
LSE
753499
12,830
61.6300
12:33:09
LSE
753497
12,979
61.6400
12:34:54
LSE
754988
13,169
61.6400
12:34:54
LSE
754990
2,530
61.6400
12:34:54
LSE
754986
13,820
61.6300
12:35:33
LSE
755610
18,704
61.6300
12:38:10
LSE
757782
3,819
61.6300
12:38:10
LSE
757780
2,733
61.6300
12:38:10
LSE
757778
11,200
61.6300
12:38:10
LSE
757776
7,261
61.6300
12:38:10
LSE
757774
7,000
61.6300
12:38:10
LSE
757772
19,138
61.6300
12:39:06
LSE
758686
11,675
61.6300
12:39:06
LSE
758684
3,970
61.6300
12:39:06
LSE
758682
14,315
61.6300
12:39:06
LSE
758680
2,288
61.6300
12:40:06
LSE
759419
13,284
61.6300
12:40:06
LSE
759421
13,056
61.6300
12:40:06
LSE
759417
13,441
61.6200
12:40:12
LSE
759511
13,257
61.6200
12:40:12
LSE
759509
14,290
61.6200
12:40:12
LSE
759507
1,374
61.6200
12:41:32
LSE
760528
4,626
61.6200
12:41:32
LSE
760526
7,000
61.6200
12:41:32
LSE
760524
19,053
61.6200
12:41:32
LSE
760516
15,398
61.6200
12:41:32
LSE
760514
14,878
61.6200
12:41:32
LSE
760512
14,034
61.6200
12:41:32
LSE
760510
14,342
61.6300
12:43:41
LSE
762509
15,085
61.6300
12:43:41
LSE
762513
16,133
61.6300
12:43:41
LSE
762511
6,548
61.6300
12:43:41
LSE
762505
8,344
61.6300
12:43:41
LSE
762507
8,945
61.6200
12:44:08
LSE
763110
8,342
61.6200
12:44:08
LSE
763108
5,433
61.6200
12:44:08
LSE
763106
7,360
61.6200
12:44:08
LSE
763104
4,752
61.6300
12:45:06
LSE
764015
999
61.6300
12:45:06
LSE
764013
11,000
61.6300
12:45:06
LSE
764011
15,823
61.6300
12:45:06
LSE
764009
12,435
61.6300
12:45:06
LSE
764007
1,895
61.6200
12:45:23
LSE
764242
10,681
61.6200
12:45:23
LSE
764238
2,500
61.6200
12:45:23
LSE
764240
3,963
61.6200
12:45:23
LSE
764234
14,817
61.6200
12:45:23
LSE
764232
10,484
61.6200
12:45:23
LSE
764230
15,318
61.6200
12:45:23
LSE
764228
14,612
61.6200
12:46:45
LSE
765369
13,701
61.6100
12:47:39
LSE
766266
13,327
61.6000
12:47:48
LSE
766399
15,631
61.6000
12:47:48
LSE
766397
324
61.5800
12:47:51
LSE
766521
14,435
61.5800
12:47:51
LSE
766519
8,299
61.5900
12:47:51
LSE
766503
6,117
61.5900
12:47:51
LSE
766501
12,863
61.5900
12:47:51
LSE
766499
15,020
61.5900
12:47:51
LSE
766497
15,352
61.5700
12:49:11
LSE
768244
14,536
61.5700
12:49:11
LSE
768242
7,852
61.5900
12:50:28
LSE
769184
6,052
61.5900
12:50:28
LSE
769182
14,548
61.5900
12:50:28
LSE
769180
6,695
61.5800
12:50:41
LSE
769414
6,859
61.5800
12:50:41
LSE
769412
9,441
61.5800
12:50:45
LSE
769491
1,890
61.6000
12:53:03
LSE
771668
12,534
61.6000
12:53:03
LSE
771670
15,502
61.6000
12:53:03
LSE
771662
3,943
61.6000
12:53:03
LSE
771660
11,419
61.6000
12:53:03
LSE
771658
15,121
61.6000
12:53:03
LSE
771633
15,682
61.6000
12:53:03
LSE
771631
15,105
61.6000
12:53:03
LSE
771629
15,210
61.6000
12:53:03
LSE
771627
13,422
61.5800
12:53:08
LSE
771906
14,775
61.5700
12:53:50
LSE
773428
8,623
61.5900
12:54:54
LSE
774651
5,212
61.5900
12:54:54
LSE
774649
15,877
61.5900
12:54:54
LSE
774647
15,096
61.5900
12:54:54
LSE
774645
12,798
61.5900
12:56:27
LSE
776280
12,886
61.5900
12:56:27
LSE
776278
14,283
61.5900
12:56:27
LSE
776276
5,685
61.5900
12:57:22
LSE
777171
9,911
61.5900
12:57:22
LSE
777173
13,209
61.5900
12:57:22
LSE
777169
2,861
61.5800
12:57:28
LSE
777268
11,880
61.6100
13:00:00
LSE
779785
14,117
61.6100
13:00:00
LSE
779789
1,362
61.6100
13:00:00
LSE
779787
15,451
61.6100
13:00:00
LSE
779791
14,517
61.6100
13:00:00
LSE
779795
13,506
61.6100
13:00:00
LSE
779793
15,678
61.6000
13:01:16
LSE
783489
14,612
61.6000
13:01:16
LSE
783487
14,490
61.6000
13:01:16
LSE
783485
9,066
61.6500
13:03:11
LSE
786201
7,000
61.6500
13:03:11
LSE
786199
7,506
61.6500
13:03:11
LSE
786192
7,000
61.6500
13:03:11
LSE
786190
14,159
61.6500
13:03:11
LSE
786172
20,351
61.6500
13:03:11
LSE
786168
14,970
61.6500
13:03:11
LSE
786166
19,085
61.6500
13:03:11
LSE
786164
145
61.6600
13:05:42
LSE
788830
40
61.6600
13:05:42
LSE
788822
3,830
61.6600
13:05:42
LSE
788820
13,277
61.6600
13:05:42
LSE
788818
11,959
61.6600
13:05:42
LSE
788824
18,220
61.6600
13:05:42
LSE
788826
15,780
61.6600
13:05:42
LSE
788828
5,405
61.6500
13:05:57
LSE
789086
10,081
61.6500
13:05:57
LSE
789084
45
61.6500
13:05:57
LSE
789079
12,926
61.6500
13:05:57
LSE
789077
14,029
61.6500
13:05:57
LSE
789075
14,594
61.6700
13:10:59
LSE
794845
13,936
61.6700
13:10:59
LSE
794847
13,963
61.6700
13:10:59
LSE
794849
14,047
61.6700
13:10:59
LSE
794851
13,598
61.6700
13:10:59
LSE
794853
13,649
61.6600
13:11:22
LSE
795510
15,342
61.6600
13:11:22
LSE
795508
14,488
61.6600
13:11:22
LSE
795506
15,733
61.6600
13:11:22
LSE
795504
15,385
61.6600
13:11:22
LSE
795502
5,214
61.6500
13:11:46
LSE
795899
7,561
61.6500
13:11:46
LSE
795897
14,155
61.6500
13:11:46
LSE
795895
14,468
61.6500
13:13:54
LSE
797957
13,059
61.6500
13:13:54
LSE
797955
12,861
61.6500
13:13:54
LSE
797961
15,600
61.6500
13:13:54
LSE
797959
1
61.6400
13:16:34
LSE
800589
2
61.6400
13:16:34
LSE
800528
13
61.6400
13:16:34
LSE
800522
4,102
61.6400
13:16:34
LSE
800425
12,911
61.6400
13:16:34
LSE
800358
15,427
61.6400
13:16:34
LSE
800356
14,500
61.6400
13:16:34
LSE
800354
14,377
61.6400
13:16:34
LSE
800352
18,278
61.6500
13:18:36
LSE
802947
13,926
61.6500
13:18:36
LSE
802945
19,967
61.6500
13:18:36
LSE
802943
14,740
61.6500
13:18:36
LSE
802941
13,512
61.6800
13:22:12
LSE
807514
12,791
61.6800
13:22:12
LSE
807512
15,562
61.6800
13:22:12
LSE
807502
14,655
61.6800
13:22:12
LSE
807504
15,277
61.6800
13:22:12
LSE
807506
15,528
61.6800
13:22:12
LSE
807508
407
61.6800
13:22:12
LSE
807510
13,482
61.6700
13:23:41
LSE
808990
1,738
61.6700
13:23:41
LSE
808988
12,122
61.6700
13:23:41
LSE
808986
423
61.6700
13:23:41
LSE
808984
3,351
61.6700
13:23:41
LSE
808982
9,828
61.6700
13:23:41
LSE
808980
12,108
61.6700
13:23:41
LSE
808978
7,574
61.6700
13:23:41
LSE
808976
13,586
61.6700
13:23:41
LSE
808974
11,191
61.6700
13:23:41
LSE
808972
4,634
61.6700
13:23:41
LSE
808970
6,549
61.6900
13:26:25
LSE
812375
8,676
61.6900
13:26:25
LSE
812373
8,613
61.6900
13:26:25
LSE
812371
14,887
61.6900
13:26:25
LSE
812369
14,310
61.6900
13:26:25
LSE
812367
4,865
61.6900
13:26:25
LSE
812365
15,163
61.6900
13:26:25
LSE
812363
13,972
61.6900
13:26:25
LSE
812361
13,258
61.6900
13:27:51
LSE
813772
19,843
61.6900
13:27:51
LSE
813770
15,701
61.6900
13:27:51
LSE
813768
7,613
61.6800
13:28:24
LSE
814592
7,293
61.6700
13:29:16
LSE
815606
15,210
61.6800
13:29:16
LSE
815604
9,733
61.6900
13:29:16
LSE
815602
8,788
61.6900
13:29:16
LSE
815600
3,539
61.6900
13:29:16
LSE
815598
21,673
61.6900
13:29:16
LSE
815596
14,844
61.6900
13:29:16
LSE
815592
4,979
61.6900
13:29:16
LSE
815594
14,162
61.6700
13:29:32
LSE
815830
212
61.6700
13:29:32
LSE
815828
15,189
61.6700
13:29:32
LSE
815826
8,552
61.6700
13:29:32
LSE
815824
14,651
61.6800
13:31:09
LSE
817617
16,936
61.6800
13:31:09
LSE
817619
1,367
61.6700
13:32:04
LSE
818758
9,334
61.6700
13:32:04
LSE
818756
5,788
61.6700
13:32:04
LSE
818754
14,743
61.6700
13:32:04
LSE
818729
14,321
61.6700
13:32:04
LSE
818731
13,215
61.6700
13:32:04
LSE
818727
6,924
61.6600
13:32:20
LSE
819216
6,998
61.6600
13:32:20
LSE
819200
9,222
61.6600
13:32:20
LSE
819198
3,578
61.6600
13:32:20
LSE
819196
14,579
61.6500
13:32:57
LSE
819770
694
61.6500
13:32:57
LSE
819772
195
61.6500
13:32:57
LSE
819765
8,568
61.6500
13:32:57
LSE
819763
5,211
61.6500
13:32:57
LSE
819761
5,614
61.6300
13:33:58
LSE
820884
9,115
61.6300
13:33:58
LSE
820882
7,603
61.6300
13:33:58
LSE
820888
5,678
61.6300
13:33:58
LSE
820886
256
61.6300
13:34:40
LSE
821740
13,195
61.6300
13:34:56
LSE
822048
14,336
61.6300
13:34:56
LSE
822046
15,761
61.6300
13:34:56
LSE
822044
15,523
61.6300
13:34:56
LSE
822042
14,865
61.6400
13:37:37
LSE
824957
15,735
61.6400
13:37:37
LSE
824955
2,443
61.6400
13:37:37
LSE
824953
12,356
61.6400
13:37:37
LSE
824951
2,804
61.6500
13:39:20
LSE
827115
15,436
61.6500
13:39:20
LSE
827119
10,364
61.6500
13:39:20
LSE
827117
15,552
61.6500
13:39:20
LSE
827113
13,471
61.6700
13:41:00
LSE
828765
448
61.6700
13:41:00
LSE
828763
5,313
61.6700
13:41:00
LSE
828761
15,137
61.6700
13:41:00
LSE
828759
8,064
61.6700
13:41:00
LSE
828757
14,634
61.6700
13:41:00
LSE
828755
15,870
61.6700
13:42:17
LSE
830205
4,117
61.6700
13:42:17
LSE
830203
3,040
61.6700
13:42:17
LSE
830201
8,959
61.6700
13:42:17
LSE
830199
12,461
61.6700
13:42:17
LSE
830197
9,300
61.6600
13:42:24
LSE
830451
2,500
61.6600
13:42:24
LSE
830449
1,065
61.6600
13:42:24
LSE
830453
10,652
61.6600
13:42:24
LSE
830441
3,856
61.6600
13:42:24
LSE
830443
14,902
61.6500
13:43:21
LSE
831729
186
61.6500
13:43:21
LSE
831727
15,004
61.6500
13:46:44
LSE
835034
14,899
61.6500
13:46:44
LSE
835032
13,040
61.6500
13:46:44
LSE
835030
13,732
61.6500
13:46:44
LSE
835028
455
61.6500
13:46:44
LSE
835026
13,553
61.6600
13:48:15
LSE
837050
4,383
61.6600
13:48:15
LSE
837042
20
61.6600
13:48:15
LSE
837036
5,086
61.6600
13:48:15
LSE
837038
8,420
61.6600
13:48:15
LSE
837040
8,415
61.6600
13:48:15
LSE
837046
13,189
61.6600
13:48:15
LSE
837048
3,029
61.6600
13:48:15
LSE
837044
14,130
61.6600
13:48:15
LSE
837034
17,452
61.6700
13:49:12
LSE
838400
14,730
61.6700
13:49:12
LSE
838398
15,513
61.6600
13:49:31
LSE
838748
15,137
61.6600
13:49:31
LSE
838746
14,067
61.6500
13:49:51
LSE
839225
11,866
61.6500
13:51:06
LSE
840590
13,801
61.6500
13:52:24
LSE
841771
813
61.6500
13:52:24
LSE
841775
15,858
61.6500
13:52:24
LSE
841773
1,126
61.6500
13:52:24
LSE
841765
13,309
61.6500
13:52:24
LSE
841769
13,973
61.6500
13:52:24
LSE
841767
4,900
61.6300
13:52:54
LSE
842374
4,751
61.6300
13:52:54
LSE
842372
4,900
61.6300
13:52:54
LSE
842370
13,232
61.6300
13:52:54
LSE
842368
4,832
61.6400
13:52:54
LSE
842336
3,647
61.6400
13:52:54
LSE
842317
11,200
61.6400
13:52:54
LSE
842314
10,523
61.6400
13:52:54
LSE
842312
1,832
61.6400
13:52:54
LSE
842310
11,700
61.6400
13:52:54
LSE
842308
15,159
61.6400
13:52:54
LSE
842269
11,607
61.6100
13:55:00
LSE
844956
15,293
61.6100
13:55:00
LSE
844954
13,536
61.6100
13:55:00
LSE
844958
4,035
61.6100
13:55:00
LSE
844960
15,923
61.5900
13:55:50
LSE
846026
13,044
61.5900
13:55:50
LSE
846024
3,151
61.5900
13:55:50
LSE
846022
12,069
61.5900
13:55:50
LSE
846020
13,706
61.5800
13:55:56
LSE
846107
15,467
61.5800
13:55:56
LSE
846105
1,108
61.5700
13:58:51
LSE
849033
6,655
61.5700
13:58:51
LSE
849031
7,733
61.5700
13:58:51
LSE
849029
3,727
61.5700
13:59:13
LSE
849385
7,806
61.5600
13:59:29
LSE
849697
5,401
61.5600
13:59:29
LSE
849694
7,630
61.5600
13:59:29
LSE
849692
5,669
61.5600
13:59:29
LSE
849672
14,008
61.5700
13:59:29
LSE
849667
14,822
61.5700
13:59:29
LSE
849653
8,049
61.5700
13:59:29
LSE
849655
11,129
61.5700
13:59:29
LSE
849657
2,613
61.5700
13:59:29
LSE
849659
11,658
61.5700
13:59:29
LSE
849663
1,127
61.5700
13:59:29
LSE
849665
15,001
61.5700
13:59:29
LSE
849661
1,245
61.5800
14:00:37
LSE
851103
12,864
61.5800
14:00:37
LSE
851099
14,781
61.5800
14:00:37
LSE
851101
6,643
61.5800
14:00:37
LSE
851107
15,552
61.5800
14:00:37
LSE
851105
7,027
61.5800
14:00:37
LSE
851109
5,419
61.5800
14:00:37
LSE
851097
7,795
61.5800
14:00:37
LSE
851095
7,603
61.5700
14:00:43
LSE
851309
15,838
61.5700
14:01:11
LSE
851916
11,288
61.5700
14:01:11
LSE
851914
2,437
61.5700
14:01:11
LSE
851912
6,450
61.5700
14:01:11
LSE
851910
2,585
61.5600
14:01:12
LSE
851959
15,524
61.5600
14:01:15
LSE
852055
3,343
61.5600
14:01:15
LSE
852053
11,559
61.5600
14:01:15
LSE
852051
10,575
61.5600
14:01:15
LSE
852049
13,500
61.5400
14:01:19
LSE
852181
14,854
61.5500
14:01:19
LSE
852158
15,281
61.5500
14:01:19
LSE
852156
14,942
61.5700
14:03:01
LSE
854463
14,316
61.5700
14:03:01
LSE
854465
13,113
61.5700
14:03:01
LSE
854467
13,224
61.5600
14:04:08
LSE
855831
14,641
61.5700
14:05:27
LSE
857246
14,878
61.5700
14:05:27
LSE
857244
15,619
61.5700
14:05:27
LSE
857242
14,749
61.5700
14:05:27
LSE
857240
13,105
61.5700
14:05:27
LSE
857238
15,613
61.5600
14:05:29
LSE
857293
566
61.5600
14:05:29
LSE
857289
11,999
61.5600
14:05:29
LSE
857291
9,419
61.5600
14:05:29
LSE
857299
5,426
61.5600
14:05:29
LSE
857295
1,066
61.5600
14:05:29
LSE
857297
14,847
61.6300
14:07:05
LSE
859270
13,726
61.6300
14:07:05
LSE
859268
16,276
61.6300
14:07:05
LSE
859266
16,131
61.6300
14:07:05
LSE
859264
13,647
61.6100
14:07:40
LSE
859923
13,202
61.6200
14:07:40
LSE
859920
14,881
61.6200
14:07:40
LSE
859918
14,469
61.6000
14:07:46
LSE
860017
4,154
61.5900
14:07:51
LSE
860112
10,764
61.5900
14:07:51
LSE
860110
7,242
61.5900
14:11:13
LSE
864050
14,016
61.5900
14:11:13
LSE
864046
6,719
61.5900
14:11:13
LSE
864048
13,675
61.5900
14:11:13
LSE
864054
15,512
61.5900
14:11:13
LSE
864052
12,928
61.5900
14:11:13
LSE
864056
545
61.5800
14:12:07
LSE
865027
12,858
61.5800
14:12:07
LSE
865025
14,673
61.5800
14:12:07
LSE
865023
14,225
61.5800
14:12:07
LSE
865021
14,408
61.5700
14:12:22
LSE
865433
2,609
61.5700
14:12:22
LSE
865431
10,654
61.5700
14:12:22
LSE
865429
13,888
61.5700
14:12:22
LSE
865427
14,083
61.5600
14:12:23
LSE
865454
5,352
61.5700
14:13:44
LSE
866867
8,992
61.5700
14:13:44
LSE
866865
6,647
61.5700
14:13:44
LSE
866869
8,642
61.5700
14:13:44
LSE
866871
15,584
61.5700
14:13:44
LSE
866873
12,928
61.5700
14:13:44
LSE
866875
13,672
61.5800
14:16:07
LSE
869909
263
61.5800
14:16:07
LSE
869911
2,712
61.5800
14:16:07
LSE
869913
2,504
61.5800
14:16:07
LSE
869915
11,348
61.5800
14:16:07
LSE
869917
1,279
61.5800
14:16:07
LSE
869919
11,848
61.5800
14:16:07
LSE
869906
5,000
61.5800
14:16:07
LSE
869904
3,843
61.5800
14:16:07
LSE
869892
11,391
61.5800
14:16:07
LSE
869890
11,166
61.5800
14:16:07
LSE
869888
1,678
61.5800
14:16:07
LSE
869886
13,541
61.5800
14:16:07
LSE
869884
2,317
61.5800
14:16:07
LSE
869882
12,039
61.5800
14:16:07
LSE
869880
13,430
61.5800
14:16:07
LSE
869878
12,413
61.5900
14:18:04
LSE
872505
9,901
61.5900
14:18:04
LSE
872503
4,755
61.5900
14:18:04
LSE
872501
18,174
61.5900
14:18:04
LSE
872499
3,370
61.5900
14:18:04
LSE
872497
12,834
61.6000
14:19:37
LSE
874260
14,044
61.6000
14:19:37
LSE
874256
133
61.6000
14:19:37
LSE
874258
19,094
61.6000
14:19:37
LSE
874268
14,193
61.6000
14:19:37
LSE
874262
6,973
61.6000
14:19:37
LSE
874264
11,026
61.6000
14:19:37
LSE
874266
14,715
61.5900
14:19:49
LSE
874503
13,558
61.5900
14:19:49
LSE
874509
287
61.5900
14:19:49
LSE
874507
14,126
61.5900
14:19:49
LSE
874498
10,169
61.5900
14:19:49
LSE
874496
4,232
61.5900
14:19:49
LSE
874494
3,147
61.5800
14:20:10
LSE
875017
225
61.5800
14:20:10
LSE
875010
3,147
61.5800
14:20:10
LSE
875008
3,372
61.5800
14:20:10
LSE
875006
4,488
61.5800
14:20:10
LSE
875004
8,129
61.5800
14:20:10
LSE
875002
5,000
61.5800
14:20:10
LSE
875000
13,634
61.5700
14:20:49
LSE
875863
13,498
61.5700
14:20:49
LSE
875865
13,656
61.5600
14:21:01
LSE
876038
15,030
61.5600
14:21:01
LSE
876036
13,447
61.5500
14:21:31
LSE
876801
13,602
61.5500
14:21:31
LSE
876799
697
61.5300
14:22:09
LSE
877771
4,369
61.5300
14:22:09
LSE
877769
8,356
61.5300
14:22:09
LSE
877767
18,409
61.5300
14:24:34
LSE
880894
13,857
61.5300
14:24:34
LSE
880890
15,553
61.5300
14:24:34
LSE
880888
13,804
61.5300
14:24:34
LSE
880892
13,025
61.5400
14:24:34
LSE
880883
14,644
61.5400
14:24:34
LSE
880881
14,935
61.5400
14:24:34
LSE
880879
1,816
61.5400
14:24:34
LSE
880877
13,668
61.5400
14:24:34
LSE
880875
14,715
61.5400
14:24:34
LSE
880873
940
61.5200
14:24:43
LSE
881117
14,868
61.5200
14:24:43
LSE
881115
14,369
61.5200
14:24:43
LSE
881113
13,282
61.5000
14:25:20
LSE
882074
1,143
61.5000
14:25:20
LSE
882072
14,571
61.5100
14:25:20
LSE
882070
14,419
61.5100
14:25:20
LSE
882068
14,408
61.5100
14:25:20
LSE
882066
7,551
61.5100
14:25:49
LSE
882698
7,728
61.5100
14:25:49
LSE
882696
13,075
61.5000
14:26:34
LSE
883611
5,698
61.5000
14:26:34
LSE
883609
3,025
61.5000
14:26:34
LSE
883599
6,394
61.5000
14:26:34
LSE
883601
15,707
61.5000
14:26:34
LSE
883603
11,899
61.5000
14:26:34
LSE
883605
3,639
61.5000
14:26:34
LSE
883607
4,364
61.4900
14:27:35
LSE
884924
1,869
61.4900
14:27:35
LSE
884922
15,704
61.4900
14:27:35
LSE
884918
10,997
61.4900
14:27:35
LSE
884920
14,628
61.5000
14:27:35
LSE
884916
12,969
61.5000
14:27:35
LSE
884914
11,077
61.5000
14:27:35
LSE
884912
922
61.5000
14:27:35
LSE
884910
6,929
61.5000
14:27:35
LSE
884908
17,875
61.5000
14:27:35
LSE
884906
871
61.5000
14:27:35
LSE
884904
11,468
61.5000
14:27:35
LSE
884902
2,727
61.5000
14:27:35
LSE
884900
8,909
61.4900
14:27:36
LSE
884936
2,900
61.4900
14:27:36
LSE
884931
10,262
61.4900
14:27:36
LSE
884929
5,259
61.4900
14:28:00
LSE
885562
8,091
61.4900
14:28:00
LSE
885560
1,733
61.4900
14:28:00
LSE
885558
13,589
61.4800
14:28:29
LSE
886355
13,903
61.4800
14:28:29
LSE
886357
13,777
61.4800
14:28:29
LSE
886353
4,676
61.4800
14:28:29
LSE
886351
10,576
61.4800
14:28:29
LSE
886349
9,584
61.4600
14:28:33
LSE
886477
5,362
61.4600
14:28:33
LSE
886479
11,370
61.4400
14:28:39
LSE
886598
13,332
61.4400
14:28:39
LSE
886596
2,573
61.4400
14:28:53
LSE
886873
13,572
61.4400
14:28:53
LSE
886871
12,137
61.4400
14:28:53
LSE
886869
3,912
61.4400
14:28:53
LSE
886867
11,749
61.4300
14:28:54
LSE
886906
3,023
61.4300
14:28:54
LSE
886904
6,870
61.4300
14:28:54
LSE
886902
7,794
61.4300
14:28:54
LSE
886900
14,377
61.4400
14:30:09
LSE
891085
5,914
61.4400
14:30:09
LSE
891087
15,834
61.4400
14:30:09
LSE
891089
14,966
61.4400
14:30:09
LSE
891091
7,990
61.4400
14:30:09
LSE
891093
14,702
61.4400
14:30:09
LSE
891095
14,377
61.4400
14:30:09
LSE
891097
15,903
61.4300
14:30:18
LSE
891755
13,832
61.4300
14:30:18
LSE
891753
14,900
61.4300
14:30:18
LSE
891751
15,302
61.4300
14:30:18
LSE
891749
7,786
61.4300
14:30:18
LSE
891747
4,751
61.4300
14:30:18
LSE
891745
3,265
61.4300
14:30:18
LSE
891743
1
61.4200
14:30:20
LSE
891838
1
61.4200
14:30:20
LSE
891836
15,502
61.4200
14:30:20
LSE
891834
1
61.4200
14:30:23
LSE
892077
1
61.4200
14:30:23
LSE
892075
1
61.4200
14:30:23
LSE
892073
1
61.4200
14:30:23
LSE
892071
1
61.4200
14:30:23
LSE
892069
1
61.4200
14:30:23
LSE
892067
1
61.4200
14:30:23
LSE
892065
1
61.4200
14:30:23
LSE
892063
1
61.4200
14:30:23
LSE
892061
1
61.4200
14:30:23
LSE
892059
2
61.4200
14:30:23
LSE
892057
1
61.4200
14:30:23
LSE
892048
1
61.4200
14:30:23
LSE
892046
1
61.4200
14:30:23
LSE
892044
1
61.4200
14:30:23
LSE
892042
1
61.4200
14:30:23
LSE
892040
1
61.4200
14:30:23
LSE
892038
1
61.4200
14:30:23
LSE
892036
1
61.4200
14:30:23
LSE
892034
1
61.4200
14:30:23
LSE
892026
1
61.4200
14:30:23
LSE
892023
1
61.4200
14:30:23
LSE
892021
1
61.4200
14:30:23
LSE
892019
1
61.4200
14:30:23
LSE
892017
1
61.4200
14:30:23
LSE
892015
1
61.4200
14:30:23
LSE
892013
2
61.4200
14:30:23
LSE
892011
1
61.4200
14:30:23
LSE
892008
1
61.4200
14:30:23
LSE
892006
1
61.4200
14:30:23
LSE
892004
1
61.4200
14:30:23
LSE
892001
1
61.4200
14:30:23
LSE
891999
2
61.4200
14:30:23
LSE
891997
96
61.4200
14:30:23
LSE
891995
419
61.4200
14:30:24
LSE
892097
12,810
61.4200
14:30:24
LSE
892095
15,030
61.4200
14:30:24
LSE
892093
15,851
61.4200
14:30:24
LSE
892091
13,012
61.4200
14:30:24
LSE
892089
251
61.4200
14:30:24
LSE
892087
1
61.4200
14:30:24
LSE
892085
1
61.4200
14:30:24
LSE
892083
1
61.4200
14:30:24
LSE
892081
1
61.4200
14:30:24
LSE
892079
4,624
61.4200
14:30:46
LSE
893270
10,296
61.4200
14:30:46
LSE
893272
17,364
61.4200
14:30:46
LSE
893274
15,627
61.4200
14:30:46
LSE
893276
9,682
61.4200
14:30:52
LSE
893535
304
61.4200
14:30:57
LSE
893778
9,916
61.4200
14:30:57
LSE
893775
5,000
61.4200
14:30:57
LSE
893773
12,560
61.4200
14:30:57
LSE
893769
3,862
61.4200
14:30:57
LSE
893767
9,967
61.4200
14:30:57
LSE
893765
1,213
61.4200
14:30:57
LSE
893763
3,153
61.4200
14:30:57
LSE
893761
12,953
61.4200
14:30:57
LSE
893759
806
61.4100
14:31:00
LSE
893913
13,852
61.4000
14:31:49
LSE
896176
13,670
61.4000
14:31:49
LSE
896174
14,384
61.4000
14:31:49
LSE
896172
14,777
61.4100
14:31:49
LSE
896158
12,901
61.4100
14:31:49
LSE
896162
14,250
61.4100
14:31:49
LSE
896160
12,734
61.4100
14:31:49
LSE
896166
1,545
61.4100
14:31:49
LSE
896164
13,782
61.4100
14:31:49
LSE
896168
14,697
61.4100
14:31:49
LSE
896156
13,821
61.3900
14:31:58
LSE
896745
15,682
61.3900
14:32:43
LSE
898709
14,828
61.3900
14:32:43
LSE
898711
11,300
61.3900
14:32:43
LSE
898713
1,978
61.3900
14:32:43
LSE
898715
13,251
61.3900
14:32:43
LSE
898717
3,490
61.3900
14:32:43
LSE
898707
623
61.3900
14:32:43
LSE
898705
15,473
61.3900
14:32:43
LSE
898703
2,338
61.3800
14:32:45
LSE
898810
14,003
61.3800
14:32:45
LSE
898778
2,616
61.3800
14:32:45
LSE
898776
4,977
61.3800
14:32:48
LSE
898951
10,814
61.3800
14:32:48
LSE
898949
733
61.3900
14:33:06
LSE
899764
7,226
61.3900
14:33:06
LSE
899758
14,268
61.3900
14:33:06
LSE
899756
7,491
61.3900
14:33:06
LSE
899760
2,332
61.3900
14:33:06
LSE
899762
14,720
61.3900
14:33:06
LSE
899747
15,350
61.3900
14:33:06
LSE
899745
13,377
61.3900
14:33:06
LSE
899743
13,824
61.3900
14:33:06
LSE
899741
13,382
61.3900
14:33:06
LSE
899739
14,407
61.3800
14:33:08
LSE
899904
7,025
61.3800
14:33:08
LSE
899902
7,245
61.3800
14:33:13
LSE
900115
4,973
61.4100
14:34:35
LSE
903369
10,847
61.4100
14:34:35
LSE
903367
10,959
61.4100
14:34:35
LSE
903365
4,679
61.4100
14:34:35
LSE
903363
2,977
61.4100
14:34:35
LSE
903353
11,405
61.4100
14:34:35
LSE
903349
14,547
61.4100
14:34:35
LSE
903351
10,510
61.4100
14:34:35
LSE
903359
2
61.4100
14:34:35
LSE
903355
2,869
61.4100
14:34:35
LSE
903357
2,321
61.4100
14:34:35
LSE
903361
15,595
61.4100
14:34:35
LSE
903347
13,425
61.4000
14:34:37
LSE
903466
12,050
61.4000
14:34:37
LSE
903464
2,056
61.4000
14:34:37
LSE
903462
16,077
61.4000
14:34:37
LSE
903460
6,241
61.3900
14:34:39
LSE
903507
11,900
61.4000
14:35:00
LSE
904339
2,189
61.4000
14:35:00
LSE
904341
13,408
61.4000
14:35:24
LSE
905176
628
61.4000
14:35:24
LSE
905172
14,072
61.4000
14:35:24
LSE
905174
5,440
61.4000
14:35:24
LSE
905180
15,152
61.4000
14:35:24
LSE
905178
8,634
61.4000
14:35:24
LSE
905182
15,299
61.4000
14:35:24
LSE
905170
12,398
61.3700
14:35:49
LSE
905955
982
61.3700
14:35:49
LSE
905953
8,305
61.3900
14:35:49
LSE
905942
5,000
61.3900
14:35:49
LSE
905940
14,894
61.3900
14:35:49
LSE
905938
297
61.3900
14:35:49
LSE
905936
14,879
61.3900
14:35:49
LSE
905934
14,823
61.3900
14:35:49
LSE
905932
12,197
61.3500
14:36:01
LSE
906436
15,452
61.4800
14:38:30
LSE
911966
1,681
61.4800
14:38:30
LSE
911964
14,012
61.4800
14:38:30
LSE
911962
4,600
61.5000
14:38:30
LSE
911955
8,419
61.5000
14:38:30
LSE
911953
8,419
61.5000
14:38:30
LSE
911951
7,000
61.5000
14:38:30
LSE
911949
2,686
61.5000
14:38:30
LSE
911947
10,200
61.5000
14:38:30
LSE
911945
5,000
61.4900
14:38:30
LSE
911939
5,999
61.4900
14:38:30
LSE
911941
3,970
61.4900
14:38:30
LSE
911943
9,128
61.4800
14:38:38
LSE
912374
14,545
61.4800
14:38:38
LSE
912372
6,133
61.4800
14:38:38
LSE
912370
14,692
61.4800
14:38:38
LSE
912368
13,399
61.4800
14:38:38
LSE
912360
4,078
61.4800
14:38:38
LSE
912356
16,523
61.4800
14:38:38
LSE
912358
19,822
61.4800
14:38:38
LSE
912364
3,911
61.4800
14:38:38
LSE
912362
15,733
61.4800
14:38:38
LSE
912366
7,122
61.4800
14:38:38
LSE
912354
15,904
61.4600
14:38:42
LSE
912555
13,687
61.4600
14:38:42
LSE
912553
17,231
61.4600
14:38:42
LSE
912551
15,469
61.4600
14:38:42
LSE
912549
16,081
61.4600
14:38:42
LSE
912547
14,636
61.4500
14:38:59
LSE
912995
14,434
61.4500
14:38:59
LSE
912993
15,263
61.4500
14:38:59
LSE
912999
14,065
61.4500
14:38:59
LSE
912997
5,066
61.4400
14:39:10
LSE
913440
7,302
61.4400
14:39:10
LSE
913438
13,239
61.4400
14:39:10
LSE
913436
710
61.4400
14:39:10
LSE
913434
15,841
61.4400
14:39:10
LSE
913432
13,766
61.4300
14:39:27
LSE
914183
14,637
61.4300
14:39:27
LSE
914185
13,578
61.4300
14:39:27
LSE
914187
13,887
61.4500
14:40:33
LSE
916573
2,538
61.4500
14:40:33
LSE
916569
8,883
61.4500
14:40:33
LSE
916567
14,222
61.4500
14:40:33
LSE
916565
10,895
61.4500
14:40:33
LSE
916563
3,809
61.4500
14:40:33
LSE
916561
14,190
61.4500
14:40:33
LSE
916559
3,114
61.4500
14:40:33
LSE
916571
14,978
61.4400
14:40:49
LSE
917071
15,633
61.4400
14:40:49
LSE
917069
15,663
61.4400
14:41:49
LSE
919215
14,939
61.4400
14:41:49
LSE
919213
14,446
61.4400
14:41:49
LSE
919211
14,398
61.4400
14:41:49
LSE
919209
14,746
61.4500
14:41:49
LSE
919183
13,281
61.4500
14:41:49
LSE
919181
12,913
61.4500
14:41:49
LSE
919179
14,826
61.4500
14:41:49
LSE
919177
12,812
61.4500
14:41:49
LSE
919175
4,864
61.5000
14:43:00
LSE
921848
15,554
61.5000
14:43:00
LSE
921844
14,227
61.5000
14:43:00
LSE
921846
15,355
61.5000
14:43:00
LSE
921850
9,818
61.5000
14:43:00
LSE
921852
14,980
61.5000
14:43:00
LSE
921854
13,201
61.5100
14:44:32
LSE
925486
15,783
61.5100
14:44:32
LSE
925484
14,771
61.5100
14:44:32
LSE
925482
15,423
61.5100
14:44:32
LSE
925480
15,901
61.5100
14:44:32
LSE
925478
15,358
61.5100
14:44:32
LSE
925476
14,951
61.4900
14:45:02
LSE
926530
18,657
61.4900
14:45:02
LSE
926528
18,551
61.4900
14:45:02
LSE
926526
3,679
61.4800
14:45:13
LSE
926944
11,300
61.4800
14:45:13
LSE
926942
15,042
61.4800
14:45:13
LSE
926936
14,911
61.4800
14:45:13
LSE
926940
13,501
61.4800
14:45:13
LSE
926938
565
61.4800
14:45:13
LSE
926934
12,435
61.4700
14:45:40
LSE
927878
759
61.4700
14:45:40
LSE
927876
14,641
61.4900
14:46:20
LSE
929111
6,524
61.4900
14:46:20
LSE
929109
7,000
61.4900
14:46:20
LSE
929107
2,741
61.4900
14:46:27
LSE
929355
10,816
61.4900
14:46:27
LSE
929353
11,291
61.4900
14:46:27
LSE
929351
2,741
61.4900
14:46:27
LSE
929349
13,099
61.5700
14:48:16
LSE
933032
23,347
61.5800
14:48:16
LSE
933024
15,406
61.5800
14:48:16
LSE
933018
14,833
61.5800
14:48:16
LSE
933022
15,556
61.5800
14:48:16
LSE
933016
12,652
61.5800
14:48:16
LSE
933026
8,383
61.5800
14:48:16
LSE
933028
6,009
61.5800
14:48:16
LSE
933030
3,038
61.5800
14:48:16
LSE
933020
14,130
61.5600
14:48:46
LSE
934020
20,048
61.5600
14:48:46
LSE
934018
13,622
61.5600
14:48:46
LSE
934016
20,655
61.5600
14:48:46
LSE
934022
7,417
61.5300
14:48:48
LSE
934140
5,000
61.5400
14:48:48
LSE
934136
8,040
61.5400
14:48:48
LSE
934138
14,940
61.5400
14:48:48
LSE
934134
16,438
61.5400
14:48:48
LSE
934128
14,009
61.5400
14:48:48
LSE
934132
15,851
61.5400
14:48:48
LSE
934130
14,815
61.5300
14:49:00
LSE
934487
14,815
61.5300
14:49:00
LSE
934485
1,716
61.5300
14:49:00
LSE
934483
3,412
61.5300
14:49:00
LSE
934481
7,480
61.5300
14:49:00
LSE
934479
1,358
61.5300
14:49:00
LSE
934477
12,858
61.5100
14:49:23
LSE
935310
14,973
61.5200
14:49:23
LSE
935299
13,969
61.5200
14:49:56
LSE
936636
13,563
61.5200
14:49:56
LSE
936634
6,759
61.5200
14:49:56
LSE
936642
739
61.5200
14:49:56
LSE
936638
9,010
61.5200
14:49:56
LSE
936640
15,516
61.5100
14:50:08
LSE
937147
15,906
61.5100
14:50:08
LSE
937145
13,154
61.5100
14:50:30
LSE
938103
12,929
61.5100
14:50:37
LSE
938297
13,706
61.5100
14:50:37
LSE
938295
181
61.5100
14:50:37
LSE
938293
10,345
61.5100
14:50:37
LSE
938291
4,957
61.5100
14:50:37
LSE
938289
4,395
61.5000
14:50:44
LSE
938483
5,939
61.5000
14:50:44
LSE
938481
3,702
61.5000
14:50:44
LSE
938479
1,756
61.5000
14:50:44
LSE
938477
15,490
61.5000
14:50:44
LSE
938485
14,790
61.4900
14:51:27
LSE
940499
2,853
61.5000
14:51:45
LSE
941066
6
61.5000
14:51:45
LSE
941064
15,877
61.5000
14:51:45
LSE
941058
14,910
61.5000
14:51:45
LSE
941056
3,185
61.5000
14:51:45
LSE
941054
14,073
61.5000
14:51:57
LSE
941609
15,071
61.5000
14:51:57
LSE
941607
13,592
61.5000
14:51:57
LSE
941605
9,170
61.5000
14:51:57
LSE
941603
14,200
61.5000
14:52:21
LSE
942770
11,810
61.5000
14:52:21
LSE
942768
12,978
61.5000
14:52:21
LSE
942766
1,512
61.5000
14:52:23
LSE
942853
12,899
61.4900
14:52:51
LSE
943713
10,308
61.4800
14:53:05
LSE
944262
3,553
61.4800
14:53:05
LSE
944260
14,885
61.4800
14:53:05
LSE
944264
14,615
61.4700
14:53:22
LSE
944849
11,076
61.4500
14:53:35
LSE
945455
14,199
61.4600
14:53:35
LSE
945451
15,496
61.4600
14:53:35
LSE
945449
1,139
61.4600
14:53:35
LSE
945447
4,077
61.4500
14:53:39
LSE
945588
11,977
61.4500
14:53:39
LSE
945586
2,855
61.4500
14:53:42
LSE
945731
15,645
61.4700
14:54:31
LSE
947572
1,592
61.4700
14:54:31
LSE
947568
12,751
61.4700
14:54:31
LSE
947570
4,138
61.4600
14:54:36
LSE
947730
10,960
61.4600
14:54:36
LSE
947728
14,366
61.4400
14:54:47
LSE
948223
15,395
61.4400
14:54:47
LSE
948221
13,502
61.4700
14:55:23
LSE
949515
14,480
61.4700
14:55:23
LSE
949513
12,879
61.4600
14:55:25
LSE
949606
15,555
61.4600
14:55:25
LSE
949604
14,401
61.4500
14:56:04
LSE
951312
14,432
61.4500
14:56:04
LSE
951310
14,289
61.4400
14:56:11
LSE
951528
3,369
61.4400
14:57:29
LSE
954706
11,100
61.4400
14:57:29
LSE
954704
8,935
61.4400
14:57:29
LSE
954702
5,000
61.4400
14:57:29
LSE
954700
1,008
61.4400
14:57:29
LSE
954688
7,853
61.4400
14:57:29
LSE
954686
7,406
61.4400
14:57:29
LSE
954692
15,788
61.4400
14:57:29
LSE
954690
1,350
61.4400
14:57:29
LSE
954694
10,890
61.4400
14:57:29
LSE
954684
13,731
61.4400
14:57:29
LSE
954682
13,328
61.4400
14:57:29
LSE
954680
15,262
61.4000
14:58:05
LSE
956134
13,177
61.4000
14:58:05
LSE
956132
9,761
61.4000
14:58:05
LSE
956130
14,019
61.4000
14:58:05
LSE
956128
15,221
61.4000
14:58:05
LSE
956126
4,760
61.4000
14:58:05
LSE
956123
100
61.4000
14:58:05
LSE
956121
14,684
61.4100
14:59:40
LSE
959329
3,148
61.4100
14:59:40
LSE
959325
5,860
61.4100
14:59:40
LSE
959327
14,465
61.4100
14:59:40
LSE
959331
15,638
61.4100
14:59:40
LSE
959335
4,035
61.4100
14:59:40
LSE
959333
14,470
61.4100
15:00:04
LSE
960672
13,930
61.4100
15:00:04
LSE
960670
6,744
61.4100
15:00:04
LSE
960668
7,690
61.4100
15:00:04
LSE
960666
14,657
61.4100
15:00:04
LSE
960664
13,130
61.4100
15:00:04
LSE
960662
13,824
61.4000
15:00:11
LSE
960958
2,748
61.4000
15:00:11
LSE
960956
11,523
61.4000
15:00:11
LSE
960954
14,275
61.4000
15:00:11
LSE
960952
2,603
61.3900
15:01:21
LSE
963247
9,938
61.3900
15:01:21
LSE
963245
3,396
61.3900
15:01:21
LSE
963241
13,558
61.3900
15:01:21
LSE
963237
12,534
61.3900
15:01:21
LSE
963243
15,598
61.3900
15:01:21
LSE
963239
8,053
61.3900
15:02:34
LSE
965876
3,803
61.3900
15:02:34
LSE
965843
4,102
61.3900
15:02:34
LSE
965839
9,510
61.3900
15:02:34
LSE
965836
9,683
61.3900
15:02:34
LSE
965834
7,416
61.3900
15:02:34
LSE
965829
15,462
61.3900
15:02:34
LSE
965832
8,309
61.3900
15:02:34
LSE
965792
13,589
61.3900
15:02:34
LSE
965734
9,193
61.3900
15:02:34
LSE
965730
9,037
61.3900
15:02:34
LSE
965728
15,770
61.3900
15:02:34
LSE
965726
6,240
61.3900
15:02:34
LSE
965722
15,434
61.3900
15:02:34
LSE
965720
5,870
61.3900
15:02:34
LSE
965732
6,782
61.3900
15:03:20
LSE
967592
8,021
61.3900
15:03:20
LSE
967590
12,770
61.3900
15:03:20
LSE
967588
14,301
61.3900
15:03:20
LSE
967586
9,997
61.3900
15:03:20
LSE
967584
12,914
61.3900
15:03:20
LSE
967582
4,199
61.3900
15:03:20
LSE
967580
3,013
61.4200
15:04:30
LSE
969880
8,853
61.4200
15:04:30
LSE
969878
610
61.4200
15:04:30
LSE
969876
3,623
61.4200
15:04:30
LSE
969874
3,623
61.4200
15:04:30
LSE
969872
5,000
61.4200
15:04:30
LSE
969870
4,158
61.4200
15:04:30
LSE
969868
9,676
61.4200
15:04:30
LSE
969864
6,042
61.4200
15:04:30
LSE
969866
5,000
61.4100
15:05:34
LSE
972603
783
61.4200
15:05:34
LSE
972600
12,347
61.4200
15:05:34
LSE
972596
12,946
61.4200
15:05:34
LSE
972594
5,057
61.4200
15:05:34
LSE
972592
15,960
61.4200
15:05:34
LSE
972590
8,707
61.4200
15:05:34
LSE
972598
12,983
61.4200
15:05:34
LSE
972588
16,682
61.4000
15:05:53
LSE
973260
15,635
61.4000
15:05:53
LSE
973258
21,493
61.4000
15:05:53
LSE
973256
15,248
61.4900
15:07:14
LSE
975941
15,105
61.4900
15:07:14
LSE
975939
21,857
61.4900
15:07:14
LSE
975937
15,504
61.4900
15:07:14
LSE
975935
23,591
61.4900
15:07:14
LSE
975933
20,580
61.4900
15:07:14
LSE
975930
17,261
61.4800
15:07:16
LSE
975996
15,516
61.4800
15:07:16
LSE
975994
17,336
61.4800
15:07:16
LSE
975992
15,126
61.4700
15:07:19
LSE
976139
15,708
61.4700
15:07:19
LSE
976137
13,378
61.4700
15:07:19
LSE
976141
12,847
61.4700
15:07:19
LSE
976143
13,015
61.4700
15:07:19
LSE
976135
1,467
61.4600
15:07:20
LSE
976157
4,301
61.4600
15:07:20
LSE
976155
9,545
61.4600
15:07:20
LSE
976153
2,162
61.4700
15:07:31
LSE
976458
13,374
61.4700
15:08:12
LSE
977702
13,727
61.4700
15:08:12
LSE
977700
15,731
61.4500
15:08:27
LSE
978314
14,584
61.4500
15:08:27
LSE
978312
6,348
61.4600
15:08:52
LSE
979201
755
61.4600
15:08:52
LSE
979203
15,886
61.4700
15:08:52
LSE
979199
12,969
61.4700
15:08:52
LSE
979195
15,637
61.4700
15:08:52
LSE
979197
10,454
61.4600
15:08:54
LSE
979265
5,000
61.4600
15:08:54
LSE
979263
12,952
61.4600
15:08:54
LSE
979253
12,798
61.4600
15:08:54
LSE
979251
6,123
61.4600
15:08:54
LSE
979249
5,284
61.4500
15:10:04
LSE
981928
10,811
61.4500
15:10:04
LSE
981926
8,840
61.4500
15:10:04
LSE
981924
4,631
61.4500
15:10:04
LSE
981922
2,213
61.4400
15:10:09
LSE
982328
11,300
61.4400
15:10:09
LSE
982326
12,407
61.4400
15:10:09
LSE
982322
12,818
61.4400
15:10:09
LSE
982320
3,018
61.4400
15:10:09
LSE
982318
4,928
61.4400
15:10:09
LSE
982260
2,591
61.4400
15:10:09
LSE
982258
13,317
61.4400
15:10:09
LSE
982264
7,509
61.4400
15:10:09
LSE
982262
13,487
61.4300
15:10:52
LSE
984148
12,319
61.4600
15:11:58
LSE
986230
15,385
61.4600
15:11:58
LSE
986228
17,957
61.4600
15:11:58
LSE
986226
14,889
61.4600
15:11:58
LSE
986224
3,696
61.4600
15:11:58
LSE
986222
14,459
61.4600
15:11:58
LSE
986220
13,099
61.4600
15:13:12
LSE
988762
14,771
61.4600
15:13:12
LSE
988764
15,158
61.4600
15:13:12
LSE
988766
12,914
61.4600
15:13:12
LSE
988768
13,038
61.4600
15:13:12
LSE
988770
5,935
61.4500
15:13:20
LSE
988986
7,000
61.4500
15:13:20
LSE
988984
7,589
61.4500
15:13:20
LSE
988982
7,000
61.4500
15:13:20
LSE
988980
3,709
61.4500
15:13:20
LSE
988978
10,200
61.4500
15:13:20
LSE
988976
17,956
61.4500
15:13:20
LSE
988958
13,751
61.4500
15:13:20
LSE
988956
15,058
61.4500
15:13:20
LSE
988954
14,441
61.4500
15:13:20
LSE
988952
6,718
61.4200
15:13:50
LSE
990173
8,966
61.4200
15:13:50
LSE
990171
3,850
61.4200
15:13:50
LSE
990165
10,695
61.4200
15:13:50
LSE
990163
3,652
61.4200
15:13:50
LSE
990167
10,518
61.4200
15:13:50
LSE
990169
11,876
61.4500
15:14:58
LSE
992923
3,237
61.4500
15:14:58
LSE
992921
15,089
61.4500
15:14:58
LSE
992919
7,354
61.4500
15:14:58
LSE
992917
14,839
61.4500
15:14:58
LSE
992909
6,479
61.4500
15:14:58
LSE
992907
15,006
61.4500
15:14:58
LSE
992905
14,007
61.4500
15:14:59
LSE
993068
14,050
61.4500
15:14:59
LSE
993066
14,527
61.4400
15:16:14
LSE
996254
329
61.4400
15:16:14
LSE
996256
13,566
61.4400
15:16:14
LSE
996252
14,810
61.4800
15:17:30
LSE
999370
14,400
61.4800
15:17:30
LSE
999368
1,644
61.4800
15:17:30
LSE
999366
19,546
61.4800
15:17:30
LSE
999364
12,810
61.4800
15:17:30
LSE
999362
1,425
61.4800
15:17:30
LSE
999360
4,429
61.4800
15:17:30
LSE
999358
8,703
61.4800
15:17:30
LSE
999356
13,815
61.4800
15:17:30
LSE
999354
6,205
61.4700
15:17:34
LSE
999602
7,000
61.4700
15:17:34
LSE
999600
646
61.4700
15:17:34
LSE
999598
8,354
61.4700
15:17:34
LSE
999595
5,000
61.4700
15:17:34
LSE
999593
14,874
61.4700
15:17:34
LSE
999589
14,007
61.4700
15:17:34
LSE
999591
15,579
61.4700
15:17:34
LSE
999587
10,414
61.4700
15:17:34
LSE
999585
4,721
61.4700
15:17:34
LSE
999583
9,487
61.4600
15:17:35
LSE
999658
4,788
61.4600
15:17:35
LSE
999656
13,023
61.4500
15:17:37
LSE
999781
5,062
61.4800
15:19:15
LSE
1003565
16,202
61.4800
15:19:15
LSE
1003567
4,902
61.4800
15:19:15
LSE
1003569
16,328
61.4800
15:19:15
LSE
1003561
9,729
61.4800
15:19:15
LSE
1003559
15,176
61.4800
15:19:15
LSE
1003557
8,033
61.4800
15:19:15
LSE
1003563
15,320
61.4700
15:19:46
LSE
1004614
14,084
61.4700
15:19:46
LSE
1004612
15,070
61.4600
15:20:28
LSE
1006380
15,181
61.4600
15:20:28
LSE
1006378
14,414
61.4600
15:20:28
LSE
1006376
15,053
61.4600
15:20:28
LSE
1006374
12,775
61.4600
15:20:28
LSE
1006372
15,589
61.4600
15:20:45
LSE
1007179
13,472
61.4600
15:20:45
LSE
1007177
13,487
61.4600
15:20:45
LSE
1007175
13,445
61.4600
15:20:45
LSE
1007173
15,686
61.4200
15:22:26
LSE
1010578
13,462
61.4200
15:22:26
LSE
1010576
14,644
61.4200
15:22:26
LSE
1010574
13,060
61.4200
15:22:26
LSE
1010572
3,371
61.4200
15:22:26
LSE
1010570
6,964
61.4200
15:22:26
LSE
1010568
12,457
61.4200
15:22:26
LSE
1010566
7,839
61.4200
15:22:26
LSE
1010564
26,161
61.4200
15:22:26
LSE
1010562
8,041
61.4200
15:22:26
LSE
1010560
2,424
61.4200
15:22:26
LSE
1010558
16,062
61.4200
15:22:26
LSE
1010554
15,514
61.4200
15:22:26
LSE
1010556
2,035
61.4100
15:22:55
LSE
1011706
17,632
61.4100
15:22:55
LSE
1011700
11,354
61.4100
15:22:55
LSE
1011702
3,680
61.4100
15:22:55
LSE
1011704
15,480
61.4100
15:22:55
LSE
1011714
12,463
61.4100
15:22:55
LSE
1011708
146
61.4100
15:22:55
LSE
1011712
1,441
61.4100
15:22:55
LSE
1011710
51
61.4100
15:22:55
LSE
1011698
5,446
61.4100
15:22:55
LSE
1011694
9,151
61.4100
15:22:55
LSE
1011696
17
61.4300
15:23:36
LSE
1013035
14,531
61.4300
15:23:36
LSE
1013033
8,949
61.4300
15:23:36
LSE
1013031
5,582
61.4300
15:23:36
LSE
1013028
15,912
61.4300
15:23:36
LSE
1013025
13,252
61.4300
15:23:36
LSE
1013023
5,973
61.4300
15:23:36
LSE
1013021
5,000
61.4300
15:23:36
LSE
1013019
6,132
61.4300
15:23:36
LSE
1013017
13,897
61.4300
15:23:36
LSE
1013011
4,099
61.4300
15:23:36
LSE
1013009
19,301
61.4300
15:23:36
LSE
1013005
901
61.4300
15:23:36
LSE
1013007
6,255
61.4300
15:23:36
LSE
1013003
10,000
61.4300
15:23:36
LSE
1013000
1,150
61.4300
15:23:36
LSE
1012992
20,722
61.4300
15:23:36
LSE
1012989
10,250
61.4300
15:23:36
LSE
1012986
13,417
61.4300
15:23:36
LSE
1012984
20,061
61.4300
15:23:36
LSE
1012982
4,435
61.4300
15:23:36
LSE
1012979
10,968
61.4300
15:23:36
LSE
1012957
12,860
61.4300
15:25:34
LSE
1017694
13,041
61.4300
15:25:34
LSE
1017696
11,733
61.4300
15:25:34
LSE
1017698
15,005
61.4300
15:25:34
LSE
1017700
13,885
61.4300
15:25:34
LSE
1017704
3,900
61.4300
15:25:34
LSE
1017702
4,217
61.4800
15:26:49
LSE
1020295
13,283
61.5100
15:27:25
LSE
1021699
14,012
61.5100
15:27:25
LSE
1021697
14,236
61.5100
15:27:25
LSE
1021695
14,635
61.5100
15:27:25
LSE
1021693
1,443
61.5100
15:27:25
LSE
1021691
15,090
61.5100
15:27:25
LSE
1021689
14,173
61.5100
15:27:25
LSE
1021687
17,032
61.5100
15:27:25
LSE
1021685
14,171
61.5100
15:27:25
LSE
1021683
13,597
61.5100
15:27:25
LSE
1021681
645
61.5000
15:27:31
LSE
1021943
12,900
61.5000
15:27:31
LSE
1021941
6,166
61.5000
15:27:31
LSE
1021927
3,380
61.5000
15:27:31
LSE
1021923
16,854
61.5000
15:27:31
LSE
1021925
13,111
61.5000
15:27:31
LSE
1021921
11,510
61.5000
15:27:31
LSE
1021929
13,687
61.5000
15:27:31
LSE
1021931
17,305
61.5000
15:27:31
LSE
1021933
4,422
61.4900
15:27:45
LSE
1022395
12,870
61.4900
15:28:20
LSE
1023699
12,920
61.4900
15:28:20
LSE
1023697
2,674
61.4900
15:28:20
LSE
1023693
9,779
61.4900
15:28:20
LSE
1023691
13,971
61.4900
15:28:20
LSE
1023695
15,665
61.4800
15:28:58
LSE
1024886
13,788
61.4800
15:28:58
LSE
1024884
15,735
61.4800
15:28:58
LSE
1024882
13,213
61.4800
15:28:58
LSE
1024880
13,899
61.4800
15:28:58
LSE
1024878
16,536
61.4800
15:28:58
LSE
1024876
4,982
61.4600
15:29:04
LSE
1025116
15,092
61.4600
15:29:04
LSE
1025114
7,732
61.4600
15:29:04
LSE
1025112
7,399
61.4600
15:29:04
LSE
1025107
7,421
61.4600
15:29:16
LSE
1025582
7,049
61.4600
15:29:20
LSE
1025697
758
61.4600
15:29:20
LSE
1025695
12,156
61.4600
15:29:29
LSE
1025914
11,671
61.4600
15:29:29
LSE
1025907
688
61.4600
15:29:29
LSE
1025905
7,034
61.4600
15:29:29
LSE
1025903
3,794
61.4600
15:29:29
LSE
1025901
6,545
61.4600
15:29:29
LSE
1025899
4,383
61.4600
15:29:29
LSE
1025897
15,152
61.4600
15:29:29
LSE
1025895
6,694
61.4600
15:29:29
LSE
1025891
10,202
61.4600
15:29:29
LSE
1025893
5,323
61.4600
15:29:39
LSE
1026252
8,362
61.4600
15:29:39
LSE
1026255
10,986
61.4600
15:29:39
LSE
1026250
1,844
61.4600
15:29:39
LSE
1026246
13,177
61.4600
15:29:39
LSE
1026244
1,288
61.4600
15:29:39
LSE
1026242
12,954
61.4500
15:29:42
LSE
1026583
6,863
61.4200
15:29:49
LSE
1027450
8,342
61.4200
15:29:56
LSE
1027679
6,787
61.4300
15:30:31
LSE
1029003
7,557
61.4300
15:30:31
LSE
1029001
7,062
61.4300
15:30:31
LSE
1028999
7,521
61.4300
15:30:31
LSE
1028997
5,549
61.4300
15:30:31
LSE
1028995
7,300
61.4300
15:30:31
LSE
1028993
15,912
61.4700
15:31:13
LSE
1030738
14,081
61.4700
15:31:13
LSE
1030736
1,159
61.4700
15:31:13
LSE
1030740
14,319
61.4700
15:31:13
LSE
1030742
13,467
61.4700
15:31:13
LSE
1030732
10,040
61.4700
15:31:13
LSE
1030730
13,937
61.4700
15:31:13
LSE
1030728
2,848
61.4700
15:31:13
LSE
1030734
13,640
61.4900
15:31:52
LSE
1031903
13,290
61.4900
15:31:52
LSE
1031901
15,217
61.4900
15:31:52
LSE
1031899
15,124
61.4800
15:32:04
LSE
1032351
6,517
61.4800
15:32:04
LSE
1032349
13,703
61.4800
15:32:04
LSE
1032347
13,780
61.4800
15:32:04
LSE
1032345
8,929
61.4800
15:32:04
LSE
1032353
13,207
61.5000
15:32:48
LSE
1034196
14,737
61.5000
15:32:48
LSE
1034200
15,194
61.5000
15:32:48
LSE
1034198
13,507
61.5000
15:32:48
LSE
1034190
13,348
61.5000
15:32:48
LSE
1034194
1,468
61.5000
15:32:48
LSE
1034192
13,872
61.5100
15:33:15
LSE
1034976
14,570
61.5000
15:33:44
LSE
1035914
14,402
61.5000
15:33:44
LSE
1035912
13,043
61.5000
15:33:44
LSE
1035910
14,727
61.5000
15:33:44
LSE
1035908
12,270
61.5100
15:34:43
LSE
1037693
13,663
61.5100
15:34:45
LSE
1037781
15,212
61.5100
15:34:45
LSE
1037779
14,311
61.5100
15:34:45
LSE
1037777
15,300
61.5100
15:34:45
LSE
1037775
14,624
61.5100
15:34:45
LSE
1037773
3,140
61.5100
15:34:45
LSE
1037771
15,094
61.4900
15:34:50
LSE
1037896
16,262
61.4900
15:34:50
LSE
1037898
14,328
61.4900
15:34:50
LSE
1037900
12,715
61.5600
15:36:28
LSE
1041937
9,286
61.5600
15:36:28
LSE
1041935
22,019
61.5600
15:36:28
LSE
1041933
21,924
61.5600
15:36:28
LSE
1041931
13,873
61.5600
15:36:28
LSE
1041929
13,992
61.5600
15:36:28
LSE
1041927
15,253
61.5600
15:36:28
LSE
1041925
462
61.5500
15:36:41
LSE
1042570
16,301
61.5500
15:36:41
LSE
1042568
8,572
61.5500
15:36:41
LSE
1042566
6,797
61.5500
15:36:41
LSE
1042564
16,891
61.5500
15:36:41
LSE
1042562
15,509
61.5400
15:37:16
LSE
1043926
13,267
61.5400
15:37:16
LSE
1043924
14,664
61.5400
15:37:16
LSE
1043928
17,377
61.5400
15:37:16
LSE
1043922
4,595
61.5400
15:38:05
LSE
1045810
918
61.5400
15:38:05
LSE
1045808
1,987
61.5400
15:38:05
LSE
1045806
11,261
61.5400
15:38:05
LSE
1045804
15,149
61.5400
15:38:15
LSE
1046291
17,441
61.5400
15:38:15
LSE
1046289
10,967
61.5400
15:38:15
LSE
1046287
8,538
61.5400
15:38:15
LSE
1046285
16,638
61.5400
15:38:15
LSE
1046283
8,824
61.5400
15:38:15
LSE
1046281
13,644
61.5700
15:39:08
LSE
1048580
11,869
61.5700
15:39:08
LSE
1048572
14,172
61.5700
15:39:08
LSE
1048574
1,266
61.5700
15:39:08
LSE
1048576
10,224
61.5700
15:39:08
LSE
1048582
13,135
61.5700
15:39:08
LSE
1048584
5,143
61.5700
15:39:08
LSE
1048586
2,334
61.5700
15:39:08
LSE
1048578
100
61.5900
15:39:40
LSE
1049581
3,939
61.5900
15:39:40
LSE
1049579
5,000
61.5900
15:39:40
LSE
1049577
4,238
61.5900
15:39:41
LSE
1049616
2,904
61.5900
15:39:41
LSE
1049612
4,238
61.5900
15:39:41
LSE
1049610
2,819
61.5900
15:39:41
LSE
1049608
2,935
61.5900
15:39:41
LSE
1049614
4,502
61.5800
15:39:47
LSE
1049833
10,611
61.5800
15:39:47
LSE
1049831
14,135
61.5800
15:39:47
LSE
1049825
6,703
61.5800
15:39:47
LSE
1049827
15,043
61.5800
15:39:47
LSE
1049829
5,276
61.5700
15:39:51
LSE
1050061
5,000
61.5700
15:39:51
LSE
1050021
5,169
61.5700
15:39:51
LSE
1050019
10,257
61.5700
15:39:51
LSE
1049984
5,505
61.5700
15:39:51
LSE
1049982
13,522
61.5700
15:39:51
LSE
1049980
15,435
61.5500
15:40:13
LSE
1051029
9,292
61.5500
15:40:13
LSE
1051027
15,813
61.5500
15:40:13
LSE
1051025
6,156
61.5500
15:40:13
LSE
1051022
12,995
61.5500
15:40:13
LSE
1051020
2,976
61.5400
15:40:19
LSE
1051365
11,600
61.5400
15:40:28
LSE
1051749
8,582
61.5400
15:40:28
LSE
1051747
4,204
61.5400
15:40:28
LSE
1051745
13,477
61.5300
15:41:50
LSE
1054354
1,923
61.5300
15:41:50
LSE
1054352
281
61.5500
15:42:54
LSE
1056640
5,000
61.5500
15:42:54
LSE
1056623
18,567
61.5500
15:42:54
LSE
1056621
13,014
61.5500
15:42:54
LSE
1056604
14,441
61.5500
15:42:54
LSE
1056602
13,371
61.5500
15:42:54
LSE
1056600
12,816
61.5500
15:42:54
LSE
1056598
15,591
61.5500
15:42:54
LSE
1056596
14,977
61.5500
15:42:54
LSE
1056594
13,595
61.5400
15:43:13
LSE
1057327
16,610
61.5400
15:43:13
LSE
1057325
15,767
61.5400
15:43:13
LSE
1057323
15,665
61.5400
15:43:13
LSE
1057321
13,370
61.5400
15:44:08
LSE
1059521
5,068
61.5400
15:44:08
LSE
1059519
12,772
61.5400
15:44:08
LSE
1059517
4,237
61.5400
15:44:08
LSE
1059515
5,929
61.5400
15:44:08
LSE
1059513
13,780
61.5400
15:44:08
LSE
1059511
14,291
61.5400
15:44:08
LSE
1059509
19,946
61.5400
15:45:05
LSE
1061669
13,410
61.5400
15:45:05
LSE
1061665
14,969
61.5400
15:45:05
LSE
1061667
16,371
61.5400
15:45:05
LSE
1061671
12,773
61.5400
15:45:05
LSE
1061673
15,026
61.5400
15:45:05
LSE
1061663
8,856
61.5300
15:45:08
LSE
1061756
15,119
61.5300
15:45:08
LSE
1061754
4,763
61.5300
15:45:08
LSE
1061752
15,275
61.5300
15:45:08
LSE
1061750
736
61.6000
15:47:16
LSE
1067377
4,441
61.6000
15:47:16
LSE
1067373
15,558
61.6000
15:47:16
LSE
1067371
7,046
61.6000
15:47:16
LSE
1067369
11,396
61.6000
15:47:16
LSE
1067367
5,781
61.6000
15:47:16
LSE
1067365
19,368
61.6000
15:47:16
LSE
1067375
14,298
61.6300
15:49:16
LSE
1071319
2,492
61.6300
15:49:16
LSE
1071317
138
61.6300
15:49:16
LSE
1071315
13,787
61.6300
15:49:16
LSE
1071313
5,553
61.6300
15:49:16
LSE
1071311
22,789
61.6300
15:49:16
LSE
1071309
41,555
61.6300
15:49:16
LSE
1071307
2,640
61.6300
15:49:16
LSE
1071299
14,882
61.6300
15:49:16
LSE
1071297
2,810
61.6300
15:49:16
LSE
1071305
14,792
61.6300
15:49:16
LSE
1071301
13,728
61.6300
15:49:16
LSE
1071303
19,673
61.6200
15:49:23
LSE
1071653
6,220
61.6200
15:49:23
LSE
1071649
11,950
61.6200
15:49:23
LSE
1071651
23,031
61.6200
15:49:23
LSE
1071657
13,209
61.6200
15:49:23
LSE
1071655
3,437
61.6200
15:49:23
LSE
1071659
12,379
61.6200
15:49:23
LSE
1071647
2,229
61.6200
15:49:23
LSE
1071645
5,646
61.6000
15:49:30
LSE
1071909
11,918
61.6000
15:49:30
LSE
1071907
2,736
61.6000
15:49:30
LSE
1071901
13,213
61.6000
15:49:37
LSE
1072199
24,704
61.6000
15:49:37
LSE
1072197
10,059
61.6000
15:49:37
LSE
1072195
13,629
61.6000
15:49:37
LSE
1072193
3,912
61.5900
15:49:44
LSE
1072419
2,643
61.5900
15:49:49
LSE
1072655
12,400
61.5900
15:49:49
LSE
1072653
6,691
61.5900
15:49:49
LSE
1072648
9,186
61.5900
15:49:49
LSE
1072646
19,685
61.5900
15:49:49
LSE
1072621
360
61.5900
15:49:49
LSE
1072623
11,127
61.5900
15:49:49
LSE
1072613
22,837
61.5900
15:49:49
LSE
1072615
2,162
61.5900
15:49:49
LSE
1072606
11,439
61.5900
15:49:49
LSE
1072603
15,062
61.5700
15:50:17
LSE
1073778
14,959
61.5700
15:50:17
LSE
1073776
11,012
61.5700
15:50:20
LSE
1073872
1,938
61.5700
15:50:20
LSE
1073870
16,780
61.6500
15:53:06
LSE
1079807
7,864
61.6500
15:53:06
LSE
1079803
13,106
61.6500
15:53:06
LSE
1079805
8,660
61.6500
15:53:06
LSE
1079813
14,806
61.6500
15:53:06
LSE
1079809
14,648
61.6500
15:53:06
LSE
1079811
20,563
61.6500
15:53:06
LSE
1079815
13,507
61.6300
15:53:09
LSE
1079912
18,161
61.6300
15:53:09
LSE
1079910
13,360
61.6300
15:53:09
LSE
1079908
13,935
61.6300
15:53:09
LSE
1079906
25,312
61.6300
15:53:09
LSE
1079904
18,901
61.6300
15:53:09
LSE
1079902
10,754
61.6200
15:53:15
LSE
1080237
4,781
61.6200
15:53:15
LSE
1080235
14,992
61.6200
15:53:15
LSE
1080233
1,309
61.6200
15:53:15
LSE
1080231
21,321
61.6200
15:53:15
LSE
1080239
8,581
61.6100
15:53:21
LSE
1080452
4,211
61.6100
15:53:21
LSE
1080450
12,917
61.6100
15:53:21
LSE
1080448
2,558
61.6100
15:53:21
LSE
1080442
15,878
61.6100
15:53:21
LSE
1080440
14,205
61.6100
15:53:21
LSE
1080446
11,750
61.6100
15:53:21
LSE
1080444
15,303
61.5800
15:53:46
LSE
1081279
14,465
61.6100
15:54:56
LSE
1083367
13,520
61.6100
15:54:56
LSE
1083365
2,031
61.6100
15:54:56
LSE
1083363
2,227
61.6100
15:54:56
LSE
1083361
11,549
61.6100
15:54:56
LSE
1083359
3,029
61.6100
15:54:56
LSE
1083357
7,974
61.6100
15:54:56
LSE
1083355
13,155
61.6100
15:54:56
LSE
1083353
13,322
61.6000
15:55:13
LSE
1084167
14,338
61.6000
15:55:13
LSE
1084163
13,493
61.6000
15:55:13
LSE
1084165
12,646
61.6000
15:55:13
LSE
1084169
2,521
61.6000
15:55:13
LSE
1084171
12,840
61.6200
15:56:11
LSE
1085861
14,741
61.6200
15:56:11
LSE
1085859
16,973
61.6200
15:56:11
LSE
1085857
14,205
61.6200
15:56:11
LSE
1085855
14,418
61.6200
15:56:11
LSE
1085853
14,262
61.6200
15:56:11
LSE
1085851
1,105
61.6200
15:56:11
LSE
1085849
320
61.6100
15:56:29
LSE
1086347
2,501
61.6100
15:56:29
LSE
1086349
13,139
61.6100
15:56:29
LSE
1086339
5,390
61.6100
15:56:29
LSE
1086337
1,158
61.6100
15:56:29
LSE
1086345
12,267
61.6100
15:56:29
LSE
1086341
8,594
61.6100
15:56:29
LSE
1086343
14,780
61.6000
15:56:39
LSE
1086611
15,306
61.6000
15:56:39
LSE
1086609
1,694
61.6000
15:58:10
LSE
1089069
13,410
61.6000
15:58:17
LSE
1089232
741
61.6000
15:58:17
LSE
1089230
15,458
61.6000
15:58:22
LSE
1089395
15,214
61.6000
15:58:22
LSE
1089393
14,734
61.6000
15:58:22
LSE
1089391
14,918
61.6000
15:58:22
LSE
1089389
2,996
61.6000
15:58:51
LSE
1090476
12,097
61.6100
15:59:39
LSE
1092143
12,362
61.6100
15:59:57
LSE
1093168
1,949
61.6100
15:59:57
LSE
1093166
7,409
61.6100
15:59:57
LSE
1093164
8,670
61.6100
15:59:57
LSE
1093162
7,241
61.6100
15:59:57
LSE
1093160
3,167
61.6100
15:59:57
LSE
1093158
834
61.6100
15:59:57
LSE
1093156
15,756
61.6100
15:59:57
LSE
1093154
15,200
61.6100
15:59:57
LSE
1093152
13,975
61.6100
15:59:57
LSE
1093146
1,237
61.6100
15:59:57
LSE
1093140
15,734
61.6100
15:59:57
LSE
1093142
1,886
61.6100
15:59:57
LSE
1093148
13,027
61.6100
15:59:57
LSE
1093150
15,827
61.6100
15:59:57
LSE
1093144
12,867
61.6000
16:00:15
LSE
1095027
15,221
61.6000
16:00:15
LSE
1095029
18,384
61.6000
16:00:15
LSE
1095033
13,051
61.6000
16:00:15
LSE
1095031
15,892
61.6000
16:00:15
LSE
1095025
14,405
61.6000
16:01:00
LSE
1097316
1,208
61.6000
16:01:00
LSE
1097314
20,298
61.6000
16:01:00
LSE
1097312
13,649
61.6000
16:01:00
LSE
1097310
13,411
61.6000
16:01:52
LSE
1099014
383
61.6000
16:01:52
LSE
1099012
14,131
61.6000
16:01:52
LSE
1099010
15,321
61.6000
16:01:52
LSE
1099008
14,099
61.6000
16:01:52
LSE
1099006
14,847
61.6000
16:01:52
LSE
1099004
18,462
61.6100
16:02:53
LSE
1101434
10,518
61.6100
16:02:53
LSE
1101432
16,677
61.6100
16:02:53
LSE
1101424
22,693
61.6100
16:02:53
LSE
1101422
9,028
61.6100
16:02:53
LSE
1101430
15,827
61.6100
16:02:53
LSE
1101426
15,477
61.6100
16:02:53
LSE
1101428
17,168
61.6000
16:02:59
LSE
1101691
16,689
61.6000
16:02:59
LSE
1101689
12,751
61.6000
16:02:59
LSE
1101687
18,733
61.6000
16:02:59
LSE
1101685
13,868
61.5900
16:03:20
LSE
1102224
14,854
61.5900
16:03:20
LSE
1102222
8,627
61.5900
16:03:20
LSE
1102216
1,715
61.5900
16:03:20
LSE
1102214
8,451
61.5900
16:03:20
LSE
1102218
216
61.5900
16:03:20
LSE
1102220
4,138
61.5900
16:03:42
LSE
1103060
3,339
61.5900
16:03:42
LSE
1103046
5,999
61.5900
16:03:42
LSE
1103052
3,600
61.5900
16:03:42
LSE
1103050
10,534
61.5900
16:03:42
LSE
1103048
3,314
61.5900
16:03:42
LSE
1103054
6,156
61.5900
16:03:42
LSE
1103058
869
61.5900
16:03:42
LSE
1103056
11,287
61.5900
16:03:43
LSE
1103112
14,658
61.5900
16:03:43
LSE
1103104
2,734
61.5900
16:03:43
LSE
1103108
14,342
61.5900
16:03:43
LSE
1103106
2,650
61.5900
16:03:43
LSE
1103102
15,616
61.5900
16:03:43
LSE
1103100
6,224
61.6000
16:05:14
LSE
1105819
8,121
61.6000
16:05:14
LSE
1105817
13,183
61.6000
16:05:14
LSE
1105815
14,977
61.6000
16:05:22
LSE
1106309
15,440
61.6000
16:05:22
LSE
1106305
15,274
61.6000
16:05:22
LSE
1106307
105
61.6000
16:05:22
LSE
1106303
15,798
61.6000
16:05:22
LSE
1106311
13,757
61.6000
16:05:22
LSE
1106315
5,396
61.6000
16:05:22
LSE
1106317
9,529
61.6000
16:05:22
LSE
1106313
14,079
61.6000
16:05:56
LSE
1107543
14,989
61.6000
16:05:56
LSE
1107541
9,138
61.6000
16:05:56
LSE
1107539
2,243
61.6000
16:05:56
LSE
1107537
2,001
61.6000
16:05:56
LSE
1107535
2,209
61.5900
16:06:10
LSE
1108174
11,200
61.5900
16:06:10
LSE
1108172
15,565
61.5900
16:06:10
LSE
1108161
6,765
61.5900
16:06:10
LSE
1108151
7,964
61.5900
16:06:10
LSE
1108148
6,058
61.5900
16:06:10
LSE
1108145
7,000
61.5900
16:06:10
LSE
1108143
18,274
61.5900
16:06:10
LSE
1108128
14,788
61.5900
16:06:10
LSE
1108122
13,527
61.5900
16:06:10
LSE
1108124
16,223
61.5900
16:06:10
LSE
1108126
1,812
61.5600
16:06:36
LSE
1109432
11,030
61.5600
16:06:36
LSE
1109430
14,994
61.5600
16:06:36
LSE
1109428
14,874
61.5800
16:08:47
LSE
1114578
16,900
61.5800
16:08:47
LSE
1114572
2,699
61.5800
16:08:47
LSE
1114574
29,763
61.5800
16:08:47
LSE
1114576
16,136
61.5800
16:08:47
LSE
1114570
6,319
61.5800
16:08:47
LSE
1114580
12,984
61.5800
16:08:47
LSE
1114582
11,967
61.5800
16:08:47
LSE
1114584
14,026
61.5800
16:08:47
LSE
1114586
14,168
61.5800
16:08:47
LSE
1114588
7,956
61.5800
16:09:32
LSE
1116788
26,737
61.6100
16:10:40
LSE
1120066
15,828
61.6100
16:10:40
LSE
1120064
19,000
61.6100
16:10:40
LSE
1120062
15,461
61.6100
16:10:40
LSE
1120060
5,190
61.6100
16:10:40
LSE
1120058
32,990
61.6100
16:10:40
LSE
1120050
24,995
61.6100
16:10:40
LSE
1120046
17,660
61.6100
16:10:40
LSE
1120048
14,519
61.6100
16:10:40
LSE
1120056
8,930
61.6100
16:10:40
LSE
1120052
2,313
61.6100
16:10:40
LSE
1120054
13,469
61.6300
16:12:10
LSE
1123543
1,540
61.6300
16:12:10
LSE
1123541
30,131
61.6300
16:12:34
LSE
1124450
3,644
61.6300
16:12:34
LSE
1124448
14,845
61.6300
16:12:34
LSE
1124438
19,117
61.6300
16:12:34
LSE
1124432
8,951
61.6300
16:12:34
LSE
1124434
17,976
61.6300
16:12:34
LSE
1124436
14,189
61.6300
16:12:34
LSE
1124442
17,216
61.6300
16:12:34
LSE
1124440
23,700
61.6300
16:12:34
LSE
1124444
5,123
61.6300
16:12:34
LSE
1124446
181
61.6200
16:12:35
LSE
1124580
15,638
61.6200
16:12:35
LSE
1124590
24,654
61.6200
16:12:35
LSE
1124572
7,625
61.6200
16:12:35
LSE
1124574
5,759
61.6200
16:12:35
LSE
1124578
14,223
61.6200
16:12:35
LSE
1124576
16,673
61.6200
16:12:35
LSE
1124582
15,638
61.6200
16:12:35
LSE
1124584
3,345
61.6200
16:12:35
LSE
1124586
6,669
61.6200
16:12:35
LSE
1124588
23,374
61.6100
16:12:36
LSE
1124715
3,755
61.6100
16:12:37
LSE
1124738
2,914
61.6100
16:12:37
LSE
1124736
 
 
 
 
 
 
Signatures
 
 
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
LLOYDS BANKING GROUP plc
 (Registrant)
 
 
 
By: Douglas Radcliffe
Name: Douglas Radcliffe
Title: Group Investor Relations Director
 
 
 
 
 
Date: 18 June 2018