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
 
 
(25 April 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 25 April 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
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
[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:
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
 
 
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: 25 April 2018