Blueprint
 
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
 
 
30 May 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 30 May 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
30 May 2018
 
 
 
 
 
 
 
 
 
 
 
TRANSACTIONS IN OWN SECURITIES
 
 
 
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker").
 
 
 
 
 
 
 
 
 
Ordinary Shares
 
 
 
 
 
 
 
Date of purchases:
 
 
 
 
30 May 2018
 
 
Number of ordinary shares purchased:
 
 
15,785,894
 
 
Highest price paid per share (pence):
 
 
64.2000
 
 
Lowest price paid per share (pence):
 
 
63.4400
 
 
Volume weighted average price paid per share (pence):
63.8717
 
 
 
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 07 March 2018, as announced on 08 March 2018.
 
The Company intends to cancel these Shares.
 
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is set out in the Schedule to this announcement.
 
- END -
 
For further information:
 
Investor Relations
Douglas Radcliffe                                                                               +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
 
 
Corporate Affairs
Matt Smith                                                                                           +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
 
 
SCHEDULE
 
TRANSACTION DETAILS
 
 
 
 
Aggregated information
 
 
 
 
 
 
 
 
Date of purchase:
30 May 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
63.8717
15,785,894
 
 
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
24,567
63.4900
08:11:19
LSE
769128
15,156
63.5300
08:11:48
LSE
770605
13,927
63.5300
08:11:48
LSE
770603
13,190
63.5300
08:11:48
LSE
770601
14,461
63.5300
08:12:02
LSE
771296
17,817
63.5300
08:12:02
LSE
771294
2,339
63.5300
08:12:02
LSE
771292
22,050
63.5300
08:12:02
LSE
771290
14,465
63.5200
08:12:14
LSE
771776
20,565
63.5200
08:12:14
LSE
771774
4,020
63.5200
08:12:14
LSE
771772
2,097
63.5200
08:12:14
LSE
771770
3,273
63.5200
08:12:14
LSE
771764
9,194
63.5200
08:12:14
LSE
771768
5,224
63.5200
08:12:14
LSE
771766
16,391
63.5200
08:12:17
LSE
771905
2,259
63.5200
08:12:17
LSE
771903
18,435
63.5200
08:12:17
LSE
771901
14,421
63.5200
08:12:31
LSE
772621
14,842
63.5200
08:12:31
LSE
772587
15,334
63.5200
08:12:31
LSE
772583
11,757
63.5200
08:12:31
LSE
772581
12,673
63.5200
08:12:31
LSE
772585
13,068
63.4800
08:12:52
LSE
773722
21,498
63.5000
08:13:14
LSE
774894
13,083
63.5000
08:13:14
LSE
774892
12,892
63.4800
08:13:16
LSE
774965
19,427
63.4800
08:13:16
LSE
774963
1,066
63.4700
08:13:21
LSE
775284
11,288
63.4700
08:13:23
LSE
775341
12,458
63.4700
08:13:23
LSE
775339
21,510
63.4700
08:13:23
LSE
775345
12,514
63.4700
08:13:23
LSE
775343
3,925
63.4700
08:13:23
LSE
775347
14,288
63.4700
08:13:23
LSE
775337
14,734
63.4600
08:13:32
LSE
775779
8,918
63.4700
08:13:49
LSE
776467
4,686
63.4700
08:13:49
LSE
776465
4,686
63.4700
08:13:49
LSE
776463
9,806
63.4700
08:13:49
LSE
776461
1,753
63.4600
08:13:49
LSE
776457
13,638
63.4600
08:13:49
LSE
776455
14,550
63.4700
08:14:38
LSE
778457
5,335
63.4800
08:14:38
LSE
778449
13,783
63.4800
08:14:38
LSE
778447
10,831
63.4800
08:14:38
LSE
778455
4,537
63.4800
08:14:38
LSE
778451
7,180
63.4800
08:14:38
LSE
778453
12,443
63.4800
08:14:38
LSE
778445
5,990
63.4400
08:14:42
LSE
778765
4,987
63.4600
08:15:13
LSE
780252
14,515
63.4600
08:15:13
LSE
780250
7,204
63.4800
08:15:30
LSE
781180
19,337
63.6900
08:16:47
LSE
784967
18,228
63.6900
08:16:47
LSE
784965
14,843
63.6900
08:16:47
LSE
784963
19,319
63.6900
08:16:47
LSE
784961
14,839
63.6400
08:16:53
LSE
785238
7,791
63.6200
08:17:12
LSE
786118
5,197
63.6200
08:17:12
LSE
786116
14,728
63.6200
08:17:12
LSE
786114
14,075
63.6200
08:17:12
LSE
786112
1,616
63.6000
08:17:20
LSE
786440
2,173
63.6100
08:17:39
LSE
787366
13,166
63.6100
08:17:39
LSE
787356
493
63.6100
08:17:39
LSE
787354
12,607
63.6100
08:17:39
LSE
787352
5,276
63.6100
08:17:39
LSE
787346
8,011
63.6100
08:17:39
LSE
787344
12,773
63.6100
08:17:39
LSE
787342
14,417
63.6100
08:17:39
LSE
787340
12,633
63.6100
08:17:39
LSE
787338
11,971
63.6000
08:17:41
LSE
787465
11,068
63.6000
08:17:41
LSE
787463
4,264
63.6000
08:17:50
LSE
787867
16,406
63.6800
08:19:18
LSE
791707
16,293
63.6800
08:19:18
LSE
791705
13,130
63.6800
08:19:18
LSE
791703
18,656
63.6800
08:19:18
LSE
791701
13,253
63.6700
08:19:27
LSE
792105
13,171
63.6700
08:19:27
LSE
792109
14,838
63.6700
08:19:27
LSE
792107
12,538
63.6700
08:19:27
LSE
792103
14,099
63.7600
08:20:35
LSE
795707
7,906
63.7600
08:20:35
LSE
795705
7,727
63.7600
08:20:35
LSE
795703
14,341
63.7500
08:20:45
LSE
796096
17,200
63.7500
08:20:45
LSE
796094
13,622
63.7500
08:20:45
LSE
796092
14,148
63.7900
08:21:13
LSE
797467
14,486
63.7800
08:21:17
LSE
797689
2,003
63.7800
08:21:17
LSE
797687
13,475
63.7800
08:21:17
LSE
797685
8,466
63.8400
08:22:07
LSE
800426
5,943
63.8400
08:22:07
LSE
800424
1,485
63.8400
08:22:07
LSE
800432
14,021
63.8400
08:22:07
LSE
800428
14,053
63.8400
08:22:07
LSE
800430
15,466
63.8200
08:22:09
LSE
800539
7,063
63.8000
08:22:57
LSE
802886
8,300
63.8000
08:22:57
LSE
802884
2,523
63.8000
08:22:57
LSE
802882
11,008
63.8000
08:22:57
LSE
802880
1,958
63.8000
08:22:57
LSE
802878
12,200
63.8000
08:22:57
LSE
802876
12,489
63.7600
08:23:12
LSE
803831
5,967
63.7600
08:23:12
LSE
803829
15,127
63.7600
08:23:15
LSE
803911
8,725
63.7600
08:23:15
LSE
803913
11,375
63.7000
08:23:25
LSE
804456
13,128
63.7000
08:23:25
LSE
804454
2,363
63.7000
08:23:25
LSE
804452
24,628
63.6900
08:23:31
LSE
804678
13,351
63.6800
08:23:36
LSE
804914
24,483
63.6800
08:23:36
LSE
804912
13,534
63.6700
08:23:39
LSE
805012
3,240
63.6700
08:23:39
LSE
805010
15,154
63.6700
08:23:39
LSE
805008
1,032
63.7500
08:25:03
LSE
809202
14,376
63.7500
08:25:03
LSE
809200
20,276
63.7500
08:25:03
LSE
809204
342
63.7500
08:25:03
LSE
809206
16,975
63.7500
08:25:03
LSE
809198
13,743
63.7200
08:25:06
LSE
809408
7,811
63.7200
08:25:06
LSE
809406
5,552
63.7200
08:25:06
LSE
809404
4,448
63.7200
08:25:06
LSE
809402
10,000
63.7200
08:25:06
LSE
809400
15,211
63.7200
08:25:35
LSE
810894
7,000
63.7100
08:25:38
LSE
811131
15,145
63.7100
08:25:38
LSE
811116
13,021
63.7600
08:26:45
LSE
814101
11,263
63.7600
08:26:45
LSE
814105
2,301
63.7600
08:26:45
LSE
814103
14,681
63.7500
08:26:49
LSE
814470
1,045
63.7600
08:27:34
LSE
816581
12,978
63.7600
08:27:34
LSE
816579
12,539
63.7600
08:27:34
LSE
816577
13,764
63.7600
08:27:34
LSE
816575
3,018
63.7300
08:27:57
LSE
817619
7,291
63.7300
08:27:57
LSE
817617
6,800
63.7300
08:27:57
LSE
817615
3,186
63.7300
08:27:57
LSE
817613
6,419
63.7300
08:27:57
LSE
817611
4,955
63.7000
08:28:07
LSE
818240
10,400
63.7000
08:28:07
LSE
818238
9,889
63.7000
08:28:07
LSE
818236
17,713
63.7000
08:28:07
LSE
818232
4,577
63.7000
08:28:07
LSE
818234
3,230
63.7300
08:28:33
LSE
819672
14,548
63.7300
08:28:33
LSE
819670
10,054
63.7300
08:28:33
LSE
819668
13,256
63.7300
08:28:33
LSE
819666
13,284
63.7200
08:28:37
LSE
819773
12,926
63.7200
08:28:37
LSE
819771
12,821
63.7100
08:28:42
LSE
819966
15,490
63.7000
08:28:53
LSE
820421
166
63.7000
08:28:53
LSE
820417
14,743
63.7000
08:28:53
LSE
820419
13,336
63.7000
08:29:16
LSE
821519
14,345
63.7000
08:29:16
LSE
821517
15,007
63.7000
08:29:16
LSE
821515
12,474
63.7500
08:29:53
LSE
823589
2,247
63.7500
08:29:53
LSE
823587
12,367
63.7500
08:29:53
LSE
823591
8,933
63.7600
08:29:53
LSE
823561
13,732
63.7600
08:29:53
LSE
823559
5,412
63.7600
08:29:53
LSE
823557
7,856
63.7600
08:29:53
LSE
823555
5,572
63.7600
08:29:53
LSE
823553
10,468
63.7300
08:30:25
LSE
825369
2,127
63.7300
08:30:25
LSE
825371
12,406
63.7600
08:31:48
LSE
829885
10,506
63.7600
08:31:58
LSE
830232
2,774
63.7600
08:31:58
LSE
830228
14,480
63.7600
08:31:58
LSE
830226
15,401
63.7600
08:31:58
LSE
830224
2,291
63.7600
08:31:58
LSE
830222
5,625
63.7500
08:32:03
LSE
830728
9,493
63.7500
08:32:03
LSE
830726
15,433
63.7500
08:32:03
LSE
830732
16,832
63.7500
08:32:03
LSE
830730
14,799
63.7500
08:32:16
LSE
831405
14,686
63.7500
08:33:06
LSE
833781
3,847
63.7700
08:33:06
LSE
833751
13,968
63.7700
08:33:06
LSE
833749
11,537
63.7700
08:33:06
LSE
833747
14,818
63.7700
08:33:06
LSE
833745
15,448
63.7400
08:33:36
LSE
835082
15,040
63.7400
08:33:36
LSE
835080
15,209
63.7400
08:34:03
LSE
836429
13,805
63.7800
08:35:01
LSE
839048
14,332
63.7800
08:35:01
LSE
839046
14,318
63.7800
08:35:01
LSE
839052
71
63.7800
08:35:01
LSE
839050
15,530
63.7800
08:35:14
LSE
839908
9,736
63.7800
08:35:14
LSE
839904
4,918
63.7800
08:35:14
LSE
839906
14,713
63.7800
08:36:00
LSE
842337
14,953
63.7800
08:36:20
LSE
843331
13,813
63.7800
08:36:20
LSE
843329
14,237
63.7700
08:36:31
LSE
844134
13,279
63.7500
08:36:42
LSE
844728
15,297
63.7600
08:36:42
LSE
844721
13,232
63.7000
08:36:53
LSE
845269
13,205
63.7000
08:36:53
LSE
845273
13,658
63.7000
08:36:53
LSE
845271
12,975
63.7000
08:36:53
LSE
845267
4,397
63.6900
08:37:17
LSE
846543
18,440
63.7300
08:38:17
LSE
850362
18,379
63.7300
08:38:17
LSE
850360
14,682
63.7300
08:38:17
LSE
850358
13,521
63.7200
08:38:42
LSE
851806
13,052
63.7200
08:38:42
LSE
851804
1,203
63.7200
08:38:42
LSE
851802
13,201
63.7200
08:38:42
LSE
851800
13,122
63.7100
08:38:49
LSE
852352
9,040
63.7400
08:39:24
LSE
854309
4,456
63.7400
08:39:24
LSE
854305
7,345
63.7400
08:39:24
LSE
854298
7,000
63.7400
08:39:24
LSE
854296
5,290
63.7300
08:39:24
LSE
854294
8,005
63.7300
08:39:24
LSE
854288
14,415
63.7100
08:39:41
LSE
855222
18,482
63.7000
08:39:46
LSE
855460
13,978
63.7000
08:39:46
LSE
855458
12,621
63.7200
08:40:24
LSE
857697
3,424
63.7100
08:40:25
LSE
857752
2,847
63.7100
08:40:25
LSE
857754
6,959
63.7100
08:40:25
LSE
857756
14,100
63.7100
08:40:25
LSE
857750
33,982
63.7000
08:40:51
LSE
859193
1,027
63.6800
08:41:21
LSE
860733
13,785
63.6800
08:41:21
LSE
860731
13,985
63.6800
08:41:21
LSE
860729
2,041
63.6800
08:41:21
LSE
860727
21,132
63.6800
08:41:21
LSE
860725
27,942
63.6700
08:41:27
LSE
860922
28,389
63.6700
08:41:27
LSE
860917
7,080
63.6700
08:42:25
LSE
864123
8,395
63.6700
08:42:25
LSE
864121
15,859
63.6700
08:42:25
LSE
864113
2,930
63.6700
08:42:25
LSE
864109
1,682
63.6700
08:42:25
LSE
864111
5,753
63.6700
08:42:25
LSE
864119
12,616
63.6700
08:42:25
LSE
864115
7,525
63.6700
08:42:25
LSE
864117
17,284
63.6600
08:42:38
LSE
864789
10,643
63.6600
08:42:48
LSE
865270
4,505
63.6600
08:42:48
LSE
865268
972
63.6800
08:43:19
LSE
866842
15,237
63.6800
08:43:19
LSE
866840
14,227
63.6800
08:43:19
LSE
866838
8,074
63.6600
08:43:25
LSE
867058
12,511
63.6600
08:43:30
LSE
867351
7,200
63.6600
08:43:30
LSE
867349
2,756
63.6600
08:43:53
LSE
868675
15,468
63.6700
08:43:53
LSE
868506
13,563
63.6400
08:44:21
LSE
869938
280
63.6500
08:45:20
LSE
873371
15,099
63.6500
08:45:20
LSE
873366
1,173
63.6500
08:45:20
LSE
873364
12,252
63.6500
08:45:20
LSE
873362
13,303
63.6500
08:45:20
LSE
873352
13,623
63.6500
08:45:20
LSE
873350
13,635
63.6800
08:46:17
LSE
876480
14,974
63.6800
08:46:17
LSE
876478
14,693
63.6700
08:46:21
LSE
876805
14,979
63.7000
08:46:48
LSE
878186
14,658
63.7000
08:46:48
LSE
878184
4,995
63.7000
08:46:48
LSE
878182
3,792
63.7000
08:46:48
LSE
878180
8,058
63.7000
08:46:48
LSE
878178
10,425
63.7000
08:46:48
LSE
878176
13,648
63.7800
08:48:23
LSE
883531
14,215
63.7800
08:48:23
LSE
883529
14,459
63.7800
08:48:23
LSE
883527
1,526
63.7700
08:48:37
LSE
884186
15,828
63.7700
08:48:37
LSE
884184
3,514
63.7700
08:48:38
LSE
884270
15,423
63.7700
08:48:38
LSE
884272
14,203
63.7700
08:48:39
LSE
884329
9,907
63.7700
08:48:39
LSE
884327
7,447
63.7700
08:48:42
LSE
884492
6,119
63.7700
08:48:42
LSE
884490
904
63.7700
08:48:42
LSE
884488
1,029
63.7700
08:48:42
LSE
884486
13,594
63.7900
08:49:39
LSE
887919
7,465
63.7800
08:49:56
LSE
888740
7,477
63.7800
08:49:56
LSE
888738
13,543
63.7800
08:49:56
LSE
888736
12,762
63.7600
08:50:00
LSE
889086
15,482
63.7600
08:50:54
LSE
892154
13,706
63.7600
08:50:54
LSE
892156
13,309
63.7600
08:50:54
LSE
892158
13,309
63.7700
08:52:13
LSE
896520
14,191
63.7700
08:52:13
LSE
896518
15,481
63.7700
08:52:13
LSE
896516
14,785
63.7800
08:52:35
LSE
897845
14,817
63.7800
08:52:35
LSE
897843
15,251
63.7800
08:52:35
LSE
897841
12,536
63.7500
08:53:47
LSE
901664
5,035
63.7500
08:53:47
LSE
901668
7,465
63.7500
08:53:47
LSE
901666
5,354
63.7500
08:53:47
LSE
901662
9,300
63.7500
08:53:47
LSE
901660
12,631
63.7000
08:54:33
LSE
904328
13,233
63.7000
08:54:33
LSE
904326
24,356
63.6800
08:54:38
LSE
904639
10,311
63.6900
08:54:38
LSE
904637
20,357
63.6900
08:54:38
LSE
904635
5,143
63.6900
08:54:38
LSE
904633
6,941
63.6900
08:54:38
LSE
904631
11,651
63.6700
08:54:43
LSE
904868
13,859
63.6700
08:54:43
LSE
904866
9,142
63.6700
08:54:43
LSE
904864
6,457
63.6700
08:54:43
LSE
904862
6,925
63.6700
08:54:43
LSE
904860
6,186
63.6600
08:55:05
LSE
906029
8,894
63.6600
08:55:05
LSE
905994
11,834
63.6600
08:55:05
LSE
905969
5,072
63.6600
08:55:05
LSE
905967
14,276
63.6500
08:56:06
LSE
909715
12,832
63.6500
08:56:06
LSE
909713
14,280
63.6500
08:56:06
LSE
909711
13,271
63.6400
08:56:12
LSE
910053
15,710
63.7700
08:58:30
LSE
919068
15,514
63.7700
08:58:30
LSE
919066
16,010
63.7700
08:58:30
LSE
919064
3,867
63.7600
08:58:37
LSE
919570
9,183
63.7600
08:58:37
LSE
919572
13,579
63.7600
08:58:37
LSE
919574
15,531
63.7600
08:58:37
LSE
919576
13,298
63.7400
08:59:24
LSE
923758
750
63.7300
08:59:41
LSE
924834
13,146
63.7300
08:59:41
LSE
924832
13,219
63.7300
08:59:41
LSE
924815
13,975
63.7000
08:59:43
LSE
925182
8,315
63.8200
09:01:17
LSE
929739
4,663
63.8200
09:01:17
LSE
929737
15,287
63.8200
09:01:17
LSE
929735
14,050
63.8200
09:01:17
LSE
929733
14,580
63.8600
09:02:17
LSE
931943
6,429
63.8600
09:02:17
LSE
931941
6,277
63.8600
09:02:17
LSE
931945
3,464
63.8400
09:02:19
LSE
932009
12,745
63.8700
09:03:22
LSE
934766
10,761
63.8600
09:03:27
LSE
934918
4,605
63.8600
09:03:27
LSE
934916
2,835
63.9400
09:04:46
LSE
937982
14,651
63.9400
09:04:46
LSE
937980
9,915
63.9400
09:04:46
LSE
937978
13,014
63.9300
09:05:50
LSE
940483
13,606
63.9200
09:05:53
LSE
940609
13,122
64.0000
09:06:53
LSE
942957
1,060
64.0000
09:06:53
LSE
942959
15,160
63.9900
09:07:01
LSE
943269
13,342
63.9900
09:07:01
LSE
943267
14,051
63.9500
09:07:34
LSE
944788
3,831
63.9200
09:07:57
LSE
945597
11,418
63.9200
09:07:57
LSE
945595
13,077
63.9900
09:09:25
LSE
950523
12,781
63.9900
09:09:25
LSE
950521
2,313
63.9700
09:09:48
LSE
951321
11,687
63.9700
09:09:48
LSE
951319
13,229
63.9600
09:09:53
LSE
951452
15,428
63.9300
09:10:46
LSE
953441
13,240
63.9700
09:11:33
LSE
955210
81
63.9700
09:11:33
LSE
955208
13,043
63.9700
09:11:33
LSE
955212
12,695
64.0900
09:13:59
LSE
960367
15,280
64.0900
09:13:59
LSE
960365
12,558
64.0800
09:14:00
LSE
960475
4,720
64.0400
09:14:19
LSE
961614
8,033
64.0400
09:14:21
LSE
961756
13,525
64.0800
09:15:03
LSE
963235
15,521
64.0800
09:15:31
LSE
964339
13,479
64.0500
09:16:14
LSE
966092
7,010
64.0000
09:16:34
LSE
967147
13,912
64.0000
09:16:34
LSE
967145
6,073
64.0000
09:16:34
LSE
967143
14,978
64.0100
09:16:34
LSE
967084
14,502
64.0000
09:16:36
LSE
967311
13,841
64.0000
09:17:16
LSE
968800
13,507
64.0000
09:17:16
LSE
968798
3,368
64.0300
09:17:42
LSE
969729
10,617
64.0300
09:17:42
LSE
969727
14,072
64.0100
09:18:06
LSE
970778
13,820
64.0400
09:19:04
LSE
972720
10,576
64.0200
09:19:42
LSE
974277
3,416
64.0200
09:19:42
LSE
974275
15,017
64.0000
09:19:59
LSE
974812
4,063
64.0000
09:20:12
LSE
975519
11,121
64.0000
09:20:12
LSE
975517
13,983
64.0000
09:20:12
LSE
975475
11,934
63.9800
09:20:40
LSE
976390
2,691
63.9800
09:20:40
LSE
976388
3,688
64.0300
09:21:47
LSE
978845
9,919
64.0300
09:21:47
LSE
978843
12,415
64.0100
09:22:34
LSE
980838
1,581
64.0100
09:22:34
LSE
980836
11,287
63.9900
09:22:59
LSE
981796
1,930
63.9900
09:22:59
LSE
981794
14,398
63.9700
09:23:23
LSE
982817
14,793
63.9700
09:24:24
LSE
985457
13,006
63.9700
09:24:24
LSE
985455
11,425
63.9200
09:24:49
LSE
986967
3,551
63.9200
09:24:49
LSE
986965
14,765
63.9800
09:26:19
LSE
990821
15,029
63.9700
09:26:22
LSE
990914
2,268
63.9300
09:26:43
LSE
991805
14,316
63.9500
09:27:20
LSE
993174
14,752
63.9500
09:28:36
LSE
996011
13,727
63.9500
09:28:36
LSE
996009
11,938
63.9400
09:29:27
LSE
998026
3,453
63.9400
09:29:27
LSE
998024
17,442
64.0300
09:32:36
LSE
1005107
13,679
64.0300
09:32:36
LSE
1005105
13,410
64.0200
09:32:39
LSE
1005310
15,528
64.0200
09:32:39
LSE
1005308
12,570
64.0000
09:33:03
LSE
1006496
13,520
64.0000
09:33:03
LSE
1006494
2,472
63.9900
09:33:05
LSE
1006752
6
64.0200
09:33:41
LSE
1008074
14,885
64.0200
09:33:41
LSE
1008072
14,890
64.0200
09:33:41
LSE
1008070
15,324
64.0000
09:33:50
LSE
1008398
13,420
64.0200
09:34:19
LSE
1009580
15,096
64.0000
09:34:26
LSE
1009986
12,738
64.0000
09:34:41
LSE
1010533
13,993
63.9800
09:35:16
LSE
1012137
3,789
63.9500
09:36:21
LSE
1015213
10,551
63.9500
09:36:21
LSE
1015211
10,814
63.9500
09:36:21
LSE
1015209
3,789
63.9500
09:36:21
LSE
1015207
13,716
63.9400
09:37:10
LSE
1017217
3,459
63.9300
09:37:11
LSE
1017248
10,312
63.9300
09:37:11
LSE
1017246
13,501
63.9100
09:37:31
LSE
1018109
13,776
63.9100
09:38:19
LSE
1020352
1,186
63.9000
09:38:21
LSE
1020495
1,991
63.9000
09:38:21
LSE
1020491
11,183
63.9000
09:38:21
LSE
1020493
7,436
63.8900
09:38:53
LSE
1022098
5,540
63.8900
09:38:53
LSE
1022096
2,302
63.8800
09:39:32
LSE
1023835
2,382
63.8800
09:39:32
LSE
1023833
10,669
63.8800
09:39:32
LSE
1023831
15,456
63.8400
09:40:04
LSE
1025162
13,913
63.8400
09:40:04
LSE
1025160
1,175
63.8900
09:41:14
LSE
1028091
11,385
63.8900
09:41:14
LSE
1028087
14,472
63.8800
09:41:24
LSE
1028452
15,043
63.8800
09:41:24
LSE
1028454
14,307
63.8100
09:42:36
LSE
1031157
14,760
63.8000
09:42:43
LSE
1031350
13,262
63.7900
09:42:55
LSE
1031831
13,771
63.7700
09:43:47
LSE
1034441
6,050
63.7700
09:44:23
LSE
1035926
14,136
63.7700
09:44:23
LSE
1035924
8,329
63.7700
09:44:23
LSE
1035922
8,991
63.7400
09:45:11
LSE
1038553
3,596
63.7400
09:45:11
LSE
1038551
76,592
63.6900
09:46:00
LSE
1040688
15,209
63.7600
09:46:46
LSE
1043151
14,301
63.7600
09:46:46
LSE
1043153
13,371
63.7500
09:46:47
LSE
1043193
3,705
63.7500
09:47:18
LSE
1044437
11,309
63.7500
09:47:18
LSE
1044434
15,532
63.7200
09:47:35
LSE
1045183
15,232
63.7300
09:48:16
LSE
1046983
4,107
63.7900
09:49:37
LSE
1050724
10,288
63.7900
09:49:37
LSE
1050722
3,676
63.7800
09:49:39
LSE
1050790
11,067
63.7800
09:49:39
LSE
1050788
14,865
63.7700
09:49:56
LSE
1051469
6,458
63.7600
09:50:49
LSE
1054007
7,317
63.7600
09:50:49
LSE
1054009
13,051
63.7600
09:50:49
LSE
1054011
13,893
63.7400
09:51:27
LSE
1055256
1,048
63.7400
09:51:27
LSE
1055254
2,917
63.7400
09:51:44
LSE
1056016
9,968
63.7400
09:51:44
LSE
1056014
1,153
63.7500
09:52:05
LSE
1056849
13,752
63.7500
09:52:08
LSE
1056942
5,183
63.7700
09:53:48
LSE
1060981
13,169
63.7700
09:53:48
LSE
1060979
9,700
63.7700
09:53:48
LSE
1060985
12,712
63.7700
09:53:48
LSE
1060983
1,972
63.7600
09:53:58
LSE
1061374
10,858
63.7600
09:53:58
LSE
1061376
15,421
63.8000
09:54:56
LSE
1063808
14,518
63.8000
09:54:56
LSE
1063806
14,611
63.8000
09:54:56
LSE
1063804
14,062
63.7800
09:56:06
LSE
1066798
4,120
63.7900
09:57:09
LSE
1069102
9,659
63.7900
09:57:09
LSE
1069100
14,422
63.8500
09:58:59
LSE
1074399
14,836
63.8700
09:58:59
LSE
1074364
14,130
63.8700
09:58:59
LSE
1074362
15,042
63.8600
10:01:11
LSE
1080541
2,208
63.8600
10:01:11
LSE
1080539
13,084
63.8600
10:01:11
LSE
1080537
7,705
63.8600
10:01:39
LSE
1081597
2,885
63.8600
10:01:39
LSE
1081595
5,844
63.8600
10:01:39
LSE
1081593
7,705
63.8600
10:01:39
LSE
1081591
4,036
63.8600
10:01:39
LSE
1081548
13,119
63.8700
10:02:19
LSE
1083235
13,850
63.8900
10:03:58
LSE
1087247
15,428
63.8900
10:03:58
LSE
1087245
14,247
63.8900
10:03:58
LSE
1087243
13,497
63.8700
10:04:46
LSE
1089627
14,594
63.8600
10:06:27
LSE
1092923
13,700
63.8600
10:06:27
LSE
1092925
14,331
63.8600
10:06:27
LSE
1092927
2,566
63.8500
10:06:34
LSE
1093245
12,265
63.8500
10:06:34
LSE
1093243
12,809
63.8300
10:07:10
LSE
1094242
6,445
63.8300
10:07:44
LSE
1095425
4,204
63.8300
10:07:44
LSE
1095423
4,800
63.8300
10:07:44
LSE
1095421
12,870
63.8100
10:08:00
LSE
1096064
7,545
63.8100
10:08:00
LSE
1096062
5,297
63.8100
10:08:00
LSE
1096060
10,112
63.7400
10:09:41
LSE
1099300
3,588
63.7400
10:09:41
LSE
1099302
9,250
63.7300
10:10:00
LSE
1099762
4,329
63.7300
10:10:00
LSE
1099760
11,075
63.7300
10:10:00
LSE
1099758
1,660
63.7300
10:10:00
LSE
1099756
2,253
63.7300
10:10:00
LSE
1099754
10,570
63.7700
10:12:02
LSE
1103468
2,771
63.7700
10:12:02
LSE
1103470
15,350
63.7700
10:12:02
LSE
1103466
9,082
63.7700
10:12:02
LSE
1103464
6,032
63.7700
10:12:02
LSE
1103462
14,442
63.7800
10:13:22
LSE
1106230
15,017
63.7800
10:13:22
LSE
1106232
12,730
63.7800
10:13:22
LSE
1106234
13,714
63.7800
10:15:09
LSE
1109732
14,789
63.7800
10:15:09
LSE
1109730
14,782
63.7800
10:15:09
LSE
1109728
15,217
63.7600
10:16:10
LSE
1111713
12,476
63.7700
10:16:44
LSE
1112697
15,126
63.7700
10:16:44
LSE
1112695
13,314
63.7700
10:17:38
LSE
1114900
15,361
63.7700
10:17:38
LSE
1114898
12,876
63.7500
10:18:08
LSE
1115909
12,999
63.7600
10:19:27
LSE
1118767
13,881
63.7500
10:19:32
LSE
1118989
12,934
63.7500
10:19:32
LSE
1118991
13,135
63.7900
10:21:11
LSE
1122214
13,865
63.7900
10:21:11
LSE
1122212
13,542
63.7900
10:21:11
LSE
1122210
15,486
63.8100
10:22:04
LSE
1124838
12,976
63.8100
10:22:04
LSE
1124836
13,887
63.8100
10:22:41
LSE
1126373
15,110
63.8500
10:23:32
LSE
1128923
6,009
63.8300
10:23:53
LSE
1129697
7,500
63.8300
10:23:53
LSE
1129681
14,700
63.8000
10:24:05
LSE
1130288
15,335
63.8400
10:26:56
LSE
1135707
14,530
63.8400
10:26:56
LSE
1135705
13,321
63.8400
10:26:56
LSE
1135709
15,311
63.8200
10:27:31
LSE
1137534
13,664
63.8000
10:28:34
LSE
1139556
2,003
63.8000
10:28:34
LSE
1139554
11,723
63.8000
10:28:34
LSE
1139552
14,716
63.8300
10:30:24
LSE
1143337
13,694
63.8300
10:30:24
LSE
1143335
13,343
63.8300
10:30:24
LSE
1143333
6,461
63.8100
10:31:09
LSE
1144840
3,782
63.8100
10:31:09
LSE
1144842
7,859
63.8100
10:31:09
LSE
1144837
9,976
63.8100
10:31:13
LSE
1144988
500
63.8100
10:31:26
LSE
1145462
12,995
63.8100
10:31:26
LSE
1145460
14,718
63.7700
10:33:00
LSE
1148966
4,354
63.7600
10:33:15
LSE
1150000
10,900
63.7600
10:33:15
LSE
1149998
14,100
63.7600
10:33:15
LSE
1149996
12,536
63.7300
10:34:31
LSE
1153848
13,482
63.7200
10:34:32
LSE
1153914
13,609
63.7500
10:35:00
LSE
1155060
14,213
63.8400
10:36:19
LSE
1158495
14,263
63.8300
10:36:20
LSE
1158522
830
63.8300
10:36:20
LSE
1158524
13,938
63.8300
10:36:20
LSE
1158526
14,256
63.8100
10:37:52
LSE
1162205
12,976
63.7900
10:38:02
LSE
1162507
15,045
63.7900
10:38:02
LSE
1162505
13,545
63.8100
10:41:07
LSE
1169299
14,265
63.8100
10:41:07
LSE
1169297
385
63.8100
10:41:07
LSE
1169295
15,310
63.8100
10:41:07
LSE
1169293
13,291
63.8700
10:42:58
LSE
1173223
14,288
63.8700
10:42:58
LSE
1173221
14,972
63.8700
10:42:58
LSE
1173219
13,402
63.9000
10:44:44
LSE
1177845
13,715
63.9000
10:44:44
LSE
1177843
13,482
63.9000
10:44:44
LSE
1177847
15,100
63.9200
10:45:53
LSE
1180940
12,911
63.9200
10:45:53
LSE
1180938
11,285
63.9200
10:45:53
LSE
1180936
3,447
63.9200
10:45:53
LSE
1180934
2,679
63.9500
10:46:54
LSE
1183821
12,774
63.9500
10:46:54
LSE
1183819
9,868
63.9500
10:46:54
LSE
1183817
15,132
63.9500
10:46:54
LSE
1183815
12,652
63.9600
10:48:30
LSE
1187040
14,617
63.9600
10:48:30
LSE
1187038
2,412
63.9600
10:48:30
LSE
1187042
13,116
63.9600
10:48:30
LSE
1187036
11,834
63.9300
10:49:17
LSE
1188368
1,803
63.9300
10:49:17
LSE
1188366
2,218
63.9700
10:50:04
LSE
1189741
12,970
63.9700
10:50:04
LSE
1189739
10,871
63.9700
10:50:04
LSE
1189737
1,190
63.9600
10:50:41
LSE
1190989
15,447
63.9600
10:51:00
LSE
1191827
2,510
63.9600
10:51:00
LSE
1191825
13,623
63.9600
10:51:00
LSE
1191829
10,103
63.9600
10:51:00
LSE
1191709
7,498
64.0000
10:51:48
LSE
1193593
15,314
64.0000
10:51:48
LSE
1193591
5,693
64.0000
10:51:48
LSE
1193595
8,290
64.0000
10:51:59
LSE
1193944
7,000
64.0000
10:51:59
LSE
1193942
4,662
64.0000
10:52:25
LSE
1195147
1,316
64.0000
10:52:25
LSE
1195145
1,316
64.0000
10:52:25
LSE
1195149
5,309
64.0000
10:52:25
LSE
1195134
8,121
63.9900
10:52:40
LSE
1195848
7,000
63.9900
10:52:40
LSE
1195846
8,775
63.9800
10:52:40
LSE
1195841
5,001
63.9800
10:52:40
LSE
1195839
15,151
64.0000
10:53:34
LSE
1197532
12,619
64.0000
10:53:34
LSE
1197530
1,814
63.9900
10:54:18
LSE
1198868
14,116
63.9900
10:54:19
LSE
1198910
11,748
63.9900
10:54:19
LSE
1198908
14,770
64.0000
10:55:44
LSE
1202117
14,877
64.0400
10:56:54
LSE
1205077
11,533
64.0300
10:57:05
LSE
1205543
3,685
64.0300
10:57:05
LSE
1205541
9,336
64.0200
10:57:42
LSE
1207085
4,543
64.0200
10:57:42
LSE
1207083
1,022
64.0000
10:57:44
LSE
1207172
12,000
64.0000
10:57:55
LSE
1207549
12,622
64.0000
10:58:36
LSE
1209001
2,562
64.0000
10:58:36
LSE
1208999
13,431
64.0200
10:59:38
LSE
1211150
5,619
64.0200
10:59:38
LSE
1211148
7,870
64.0200
10:59:38
LSE
1211146
516
64.0200
10:59:38
LSE
1211144
15,352
64.0000
11:00:11
LSE
1212295
15,154
63.9300
11:01:38
LSE
1214158
13,117
63.9400
11:02:54
LSE
1216161
13,964
63.9400
11:02:54
LSE
1216159
14,756
63.8700
11:04:41
LSE
1218499
13,765
63.8700
11:04:41
LSE
1218497
12,986
63.8700
11:04:41
LSE
1218501
7,072
63.8400
11:07:17
LSE
1222234
2,089
63.8400
11:07:17
LSE
1222232
6,083
63.8400
11:07:17
LSE
1222230
12,723
63.8400
11:07:17
LSE
1222228
1,443
63.8400
11:07:17
LSE
1222226
14,016
63.8400
11:07:17
LSE
1222224
6,641
63.8600
11:09:43
LSE
1225375
8,292
63.8600
11:09:43
LSE
1225373
6,344
63.8600
11:09:43
LSE
1225371
8,858
63.8600
11:09:43
LSE
1225369
14,369
63.9200
11:11:25
LSE
1229080
926
63.9200
11:11:25
LSE
1229082
10,999
63.9100
11:11:29
LSE
1229190
1,440
63.9100
11:11:29
LSE
1229188
12,451
63.8900
11:11:41
LSE
1229603
12,517
63.8800
11:12:10
LSE
1230251
10,364
63.8600
11:14:11
LSE
1232705
2,917
63.8600
11:14:11
LSE
1232703
15,425
63.8600
11:14:11
LSE
1232701
12,574
63.8600
11:14:11
LSE
1232699
2,435
63.9100
11:16:51
LSE
1237309
15,080
63.9100
11:16:51
LSE
1237311
14,759
63.9100
11:16:51
LSE
1237313
10,559
63.9100
11:16:51
LSE
1237307
8,735
63.8600
11:18:30
LSE
1239425
5,652
63.8600
11:18:30
LSE
1239423
3,435
63.8600
11:18:30
LSE
1239421
10,249
63.8600
11:18:30
LSE
1239419
15,196
63.8500
11:19:15
LSE
1240369
14,306
63.7800
11:21:27
LSE
1243467
13,529
63.7800
11:22:02
LSE
1243950
14,173
63.8300
11:24:02
LSE
1246131
14,081
63.8300
11:24:39
LSE
1246642
14,758
63.8300
11:24:39
LSE
1246640
10,720
63.8400
11:26:04
LSE
1248715
2,348
63.8400
11:26:04
LSE
1248717
2,507
63.8900
11:28:09
LSE
1252030
6,207
63.8900
11:28:09
LSE
1252028
5,282
63.8900
11:28:09
LSE
1252026
14,418
63.8900
11:28:09
LSE
1252024
14,187
63.8900
11:28:09
LSE
1252022
13,424
63.9600
11:30:05
LSE
1254606
12,223
63.9600
11:30:05
LSE
1254604
3,081
63.9600
11:30:05
LSE
1254602
5,667
63.9500
11:30:29
LSE
1255135
15,252
63.9900
11:32:02
LSE
1257085
5,630
64.0100
11:33:18
LSE
1258827
9,680
64.0200
11:33:18
LSE
1258806
3,399
64.0200
11:33:18
LSE
1258804
14,481
64.0400
11:34:21
LSE
1260110
14,129
64.0400
11:34:56
LSE
1260854
13,981
64.0000
11:35:17
LSE
1261288
14,584
63.9800
11:37:20
LSE
1263782
5,033
64.0100
11:38:40
LSE
1266004
8,634
64.0100
11:38:40
LSE
1266002
15,425
64.0400
11:39:50
LSE
1268322
2,947
64.1100
11:41:02
LSE
1270197
9,866
64.1100
11:41:07
LSE
1270300
53
64.1100
11:41:07
LSE
1270302
729
64.0500
11:42:50
LSE
1272310
1,705
64.0500
11:42:50
LSE
1272308
11,225
64.0500
11:42:50
LSE
1272306
8,263
64.0400
11:43:24
LSE
1273035
6,811
64.0400
11:43:24
LSE
1273033
13,958
64.1500
11:47:01
LSE
1277595
2,684
64.1500
11:47:01
LSE
1277593
11,332
64.1500
11:47:01
LSE
1277591
7,000
64.1700
11:47:24
LSE
1278041
8,360
64.1700
11:47:24
LSE
1278043
14,366
64.1700
11:48:05
LSE
1278847
5,256
64.1200
11:48:48
LSE
1279724
8,763
64.1200
11:48:48
LSE
1279726
13,094
64.1200
11:49:51
LSE
1281528
6,838
64.0600
11:50:47
LSE
1282595
5,133
64.0600
11:50:47
LSE
1282593
834
64.0600
11:50:47
LSE
1282591
4,651
64.0400
11:51:18
LSE
1283314
10,678
64.0400
11:51:22
LSE
1283366
2,830
64.0000
11:52:21
LSE
1284599
7,712
64.0000
11:52:27
LSE
1284693
10,392
64.0000
11:52:27
LSE
1284691
13,014
64.0000
11:52:34
LSE
1284829
5,105
64.0000
11:52:34
LSE
1284813
443
64.0000
11:52:34
LSE
1284811
7,993
64.0000
11:52:34
LSE
1284809
8,213
64.0000
11:52:34
LSE
1284807
4,948
64.0000
11:52:34
LSE
1284801
6,449
64.0000
11:52:34
LSE
1284803
23
64.0000
11:52:34
LSE
1284805
7,546
63.9900
11:52:40
LSE
1284982
500
63.9900
11:52:41
LSE
1285040
16,529
63.9900
11:52:41
LSE
1285038
17,136
63.9800
11:52:55
LSE
1285493
748
63.9700
11:53:00
LSE
1285559
3,402
63.9700
11:53:00
LSE
1285561
9,140
63.9700
11:53:00
LSE
1285563
11,940
63.9600
11:53:09
LSE
1285744
2,963
63.9600
11:53:09
LSE
1285742
14,414
64.0100
11:54:30
LSE
1287569
8,605
64.0000
11:54:35
LSE
1287671
4,745
64.0000
11:54:35
LSE
1287669
10,897
63.9800
11:55:27
LSE
1289090
4,307
63.9800
11:55:28
LSE
1289092
1,143
64.0600
11:57:11
LSE
1291246
12,326
64.0600
11:57:11
LSE
1291244
14,141
64.0700
11:58:04
LSE
1292365
13,622
64.0500
11:58:17
LSE
1292657
14,905
64.0300
11:59:38
LSE
1294539
6,582
64.0500
12:02:17
LSE
1298356
7,322
64.0500
12:02:17
LSE
1298354
14,484
64.0200
12:02:44
LSE
1299408
1,834
64.0200
12:03:27
LSE
1300450
12,430
64.0200
12:03:27
LSE
1300448
13,170
64.0200
12:05:36
LSE
1303570
1,579
64.0800
12:09:08
LSE
1309481
13,409
64.0800
12:09:08
LSE
1309479
10,686
64.0800
12:09:08
LSE
1309477
6,767
64.0800
12:09:08
LSE
1309475
14,747
64.0800
12:09:08
LSE
1309473
13,395
64.1300
12:10:37
LSE
1311570
12,926
64.1200
12:11:07
LSE
1313099
8,024
64.1200
12:11:36
LSE
1314236
7,000
64.1200
12:11:36
LSE
1314234
5,608
64.1000
12:13:00
LSE
1316149
7,804
64.1000
12:13:00
LSE
1316147
15,185
64.1500
12:14:58
LSE
1318805
13,638
64.1400
12:15:04
LSE
1318972
13,082
64.1200
12:16:26
LSE
1320496
12,884
64.1200
12:18:04
LSE
1322906
13,542
64.1700
12:19:17
LSE
1324992
13,106
64.1700
12:19:17
LSE
1324990
15,484
64.2000
12:20:39
LSE
1326929
14,295
64.2000
12:20:39
LSE
1326927
14,332
64.1200
12:22:48
LSE
1330095
13,440
64.1800
12:23:59
LSE
1331814
13,029
64.1700
12:24:00
LSE
1331846
14,109
64.1600
12:24:46
LSE
1332855
15,026
64.0900
12:26:09
LSE
1334456
14,954
64.0700
12:27:50
LSE
1337061
13,831
64.0700
12:29:42
LSE
1339908
12,454
64.1100
12:31:00
LSE
1341691
12,827
64.1300
12:31:56
LSE
1343134
15,281
64.1400
12:32:13
LSE
1343536
13,707
64.1300
12:34:35
LSE
1346393
283
64.1400
12:35:40
LSE
1348164
14,052
64.1400
12:35:40
LSE
1348162
318
64.1200
12:37:31
LSE
1350333
12,846
64.1200
12:37:31
LSE
1350335
11,655
64.1100
12:38:42
LSE
1351537
2,096
64.1100
12:38:54
LSE
1351709
13,321
64.1500
12:41:40
LSE
1355256
5,580
64.1600
12:43:02
LSE
1356841
9,370
64.1600
12:43:02
LSE
1356839
14,757
64.1600
12:43:02
LSE
1356837
13,187
64.1600
12:44:02
LSE
1358152
13,247
64.1300
12:45:00
LSE
1359400
13,555
64.1300
12:46:56
LSE
1361753
12,975
64.0900
12:48:08
LSE
1363170
9,118
64.0800
12:48:50
LSE
1364019
5,248
64.0800
12:49:37
LSE
1365049
15,238
64.0900
12:50:30
LSE
1366417
13,338
64.0900
12:52:11
LSE
1368964
11,026
64.0700
12:53:51
LSE
1371851
1,487
64.0700
12:53:51
LSE
1371849
13,450
64.0600
12:54:38
LSE
1372800
11,651
64.0500
12:56:08
LSE
1375324
1,016
64.0500
12:56:08
LSE
1375322
10,436
64.0200
12:57:11
LSE
1376775
1,984
64.0200
12:57:11
LSE
1376773
1,405
64.0200
12:57:11
LSE
1376771
13,065
64.0000
12:58:12
LSE
1378236
15,007
64.0000
12:58:12
LSE
1378234
14,958
64.0000
12:58:12
LSE
1378230
22,556
64.0000
12:58:12
LSE
1378228
14,938
64.0000
12:58:12
LSE
1378232
14,767
64.0000
12:58:22
LSE
1378532
9,061
64.0400
12:59:25
LSE
1379857
5,954
64.0400
12:59:25
LSE
1379855
2,219
64.0300
12:59:30
LSE
1380007
4,568
64.0300
12:59:32
LSE
1380088
6,108
64.0300
12:59:32
LSE
1380086
3,055
64.0100
13:01:17
LSE
1382130
62
64.0200
13:01:53
LSE
1382793
9,159
64.0200
13:02:28
LSE
1383728
82
64.0200
13:02:28
LSE
1383722
14,333
64.0200
13:02:28
LSE
1383720
5,337
64.0200
13:02:28
LSE
1383724
908
64.0200
13:02:28
LSE
1383726
12,955
64.0000
13:02:35
LSE
1383933
34,011
64.0000
13:02:35
LSE
1383931
31,588
63.9900
13:02:55
LSE
1384547
5,211
63.9900
13:02:55
LSE
1384545
2,544
64.0000
13:03:22
LSE
1385330
14,900
64.0000
13:03:22
LSE
1385324
8,354
64.0000
13:03:22
LSE
1385326
2,245
64.0000
13:03:22
LSE
1385328
9,979
64.0000
13:03:22
LSE
1385334
11,020
64.0000
13:03:22
LSE
1385332
12,427
64.0000
13:03:22
LSE
1385322
32,126
63.9900
13:03:27
LSE
1385461
15,301
64.0700
13:07:03
LSE
1390445
15,042
64.0700
13:07:03
LSE
1390443
11,089
64.0500
13:08:49
LSE
1392706
1,731
64.0500
13:08:49
LSE
1392704
1,068
64.0500
13:08:49
LSE
1392702
14,393
64.0500
13:08:49
LSE
1392708
14,358
64.0300
13:11:17
LSE
1395755
347
64.0300
13:11:17
LSE
1395757
10,000
64.0200
13:11:38
LSE
1396185
5,360
64.0200
13:11:47
LSE
1396355
22,165
64.0000
13:15:05
LSE
1400722
12,858
64.0000
13:15:05
LSE
1400720
10,414
64.0100
13:15:05
LSE
1400718
4,684
64.0100
13:15:05
LSE
1400716
14,586
64.0100
13:15:05
LSE
1400714
1,517
64.0300
13:17:06
LSE
1403783
11,151
64.0300
13:17:06
LSE
1403781
13,127
64.0700
13:19:18
LSE
1406548
13,814
64.0900
13:20:06
LSE
1407665
13,973
64.0900
13:20:06
LSE
1407663
33,834
64.0000
13:21:45
LSE
1410223
4,905
63.9900
13:21:49
LSE
1410297
8,214
63.9900
13:21:49
LSE
1410295
4,777
63.9900
13:22:19
LSE
1411013
9,895
63.9900
13:22:19
LSE
1411011
14,661
63.9900
13:22:19
LSE
1411009
11,218
63.9900
13:22:19
LSE
1411007
9,628
63.9900
13:22:19
LSE
1411005
29,268
63.9900
13:22:39
LSE
1411628
27,260
63.9700
13:22:43
LSE
1411777
2,261
63.9800
13:22:43
LSE
1411755
31,207
63.9800
13:22:43
LSE
1411753
29,073
63.9600
13:22:44
LSE
1411839
20,639
63.9500
13:22:48
LSE
1411969
6,644
63.9400
13:22:50
LSE
1412003
12,000
63.9400
13:22:50
LSE
1411992
13,672
63.9300
13:22:51
LSE
1412039
5,186
63.9000
13:23:58
LSE
1413519
7,239
63.9000
13:23:58
LSE
1413517
1,416
63.9000
13:23:58
LSE
1413515
13,298
63.9000
13:24:55
LSE
1415120
14,652
64.0500
13:27:44
LSE
1419948
13,423
64.0500
13:27:44
LSE
1419946
14,270
64.0000
13:29:51
LSE
1422485
12,781
64.0100
13:30:41
LSE
1424372
6,849
64.0000
13:30:44
LSE
1424445
8,416
64.0000
13:30:44
LSE
1424443
15,337
63.9400
13:31:44
LSE
1425840
13,561
63.8900
13:32:25
LSE
1427372
4,313
63.8800
13:33:02
LSE
1428300
9,857
63.8800
13:33:02
LSE
1428298
548
63.8800
13:33:02
LSE
1428296
15,060
63.8600
13:35:01
LSE
1432334
13,340
63.8700
13:35:40
LSE
1433301
15,129
63.8600
13:35:46
LSE
1433390
4,800
63.8600
13:37:37
LSE
1436523
9,964
63.8600
13:37:37
LSE
1436525
13,238
63.8600
13:37:37
LSE
1436527
8,714
63.8500
13:38:20
LSE
1437353
6,148
63.8500
13:38:20
LSE
1437351
10,995
63.9100
13:40:17
LSE
1439824
13,046
63.9100
13:40:17
LSE
1439822
3,626
63.9100
13:40:17
LSE
1439820
12,475
63.9100
13:40:17
LSE
1439818
12,648
63.8800
13:41:08
LSE
1440822
14,945
63.8800
13:41:08
LSE
1440820
13,615
63.8400
13:42:18
LSE
1442433
6,666
63.8800
13:43:22
LSE
1443806
7,344
63.8800
13:43:22
LSE
1443808
3,584
63.8800
13:43:22
LSE
1443810
9,932
63.8800
13:43:22
LSE
1443812
13,836
63.8700
13:44:39
LSE
1445642
13,430
63.8700
13:45:41
LSE
1447189
12,663
63.8700
13:45:41
LSE
1447187
1,165
63.8700
13:46:27
LSE
1448475
13,404
63.8700
13:46:27
LSE
1448473
15,048
63.8800
13:47:53
LSE
1450414
12,887
63.8800
13:47:53
LSE
1450412
5,360
63.8600
13:47:54
LSE
1450474
3,718
63.8600
13:47:54
LSE
1450472
4,409
63.8600
13:47:54
LSE
1450470
15,363
63.8400
13:48:59
LSE
1452039
14,010
63.8800
13:50:14
LSE
1454381
3,912
63.8800
13:50:14
LSE
1454379
10,853
63.8800
13:50:14
LSE
1454377
12,473
63.8700
13:50:54
LSE
1455176
14,970
63.8600
13:50:56
LSE
1455302
13,115
63.8200
13:52:13
LSE
1457141
15,445
63.8400
13:53:04
LSE
1458525
8,275
63.8300
13:53:06
LSE
1458542
5,230
63.8300
13:53:06
LSE
1458540
14,369
63.8200
13:55:01
LSE
1461450
15,047
63.8200
13:55:01
LSE
1461448
600
63.8000
13:55:52
LSE
1463464
7,115
63.8000
13:55:52
LSE
1463462
7,056
63.8000
13:55:52
LSE
1463460
15,114
63.8200
13:58:19
LSE
1467167
15,341
63.8200
13:58:19
LSE
1467165
8,342
63.8200
13:58:19
LSE
1467163
7,067
63.8200
13:58:19
LSE
1467161
12,749
63.8500
13:59:54
LSE
1469942
1,154
63.8500
13:59:54
LSE
1469940
14,870
63.8500
13:59:54
LSE
1469938
6,554
63.8800
14:01:47
LSE
1473419
11,446
63.8800
14:01:47
LSE
1473421
7,000
63.8800
14:01:47
LSE
1473417
13,465
63.9100
14:02:31
LSE
1474567
12,959
63.9100
14:02:31
LSE
1474565
1,838
63.9100
14:03:01
LSE
1475428
11,253
63.9100
14:03:01
LSE
1475426
13,017
63.9200
14:04:12
LSE
1477256
14,282
63.9200
14:04:12
LSE
1477254
1,649
63.9300
14:04:48
LSE
1478465
12,023
63.9300
14:04:48
LSE
1478463
10,700
63.9800
14:06:09
LSE
1481313
2,489
63.9800
14:06:09
LSE
1481315
5,300
63.9800
14:06:09
LSE
1481311
3,623
63.9800
14:06:09
LSE
1481307
5,909
63.9800
14:06:09
LSE
1481309
14,827
63.9700
14:06:23
LSE
1481744
14,697
63.9500
14:07:54
LSE
1484606
12,997
63.9500
14:07:54
LSE
1484604
14,257
63.9300
14:08:31
LSE
1485760
13,921
63.9000
14:09:28
LSE
1487340
1,453
63.9000
14:09:28
LSE
1487338
13,477
63.9000
14:09:28
LSE
1487336
6,190
63.9000
14:10:48
LSE
1489627
6,946
63.9000
14:10:48
LSE
1489625
14,971
63.8800
14:11:10
LSE
1490174
4,703
63.8800
14:11:51
LSE
1491304
4,297
63.8800
14:11:51
LSE
1491302
4,765
63.8800
14:11:51
LSE
1491306
14,285
63.8800
14:11:51
LSE
1491308
12,904
63.9000
14:13:23
LSE
1493669
13,681
63.9000
14:13:23
LSE
1493667
15,433
63.8800
14:14:29
LSE
1495742
8,948
63.8300
14:15:19
LSE
1497260
5,068
63.8300
14:15:40
LSE
1498008
14,491
63.8300
14:15:51
LSE
1498323
14,262
63.8300
14:15:51
LSE
1498321
15,524
63.8100
14:17:23
LSE
1500691
13,667
63.8100
14:17:23
LSE
1500689
291
63.8000
14:18:09
LSE
1501865
6,280
63.8000
14:18:09
LSE
1501863
6,530
63.8000
14:18:09
LSE
1501861
11,669
63.7600
14:19:02
LSE
1503492
1,689
63.7600
14:19:02
LSE
1503490
10,124
63.7600
14:19:02
LSE
1503488
2,983
63.7600
14:19:02
LSE
1503486
12,724
63.8300
14:21:48
LSE
1508351
12,633
63.8300
14:21:48
LSE
1508349
8,544
63.8300
14:21:48
LSE
1508347
6,962
63.8300
14:21:48
LSE
1508345
6,439
63.8200
14:21:52
LSE
1508454
6,242
63.8200
14:21:52
LSE
1508452
9,604
63.7800
14:22:15
LSE
1509267
4,366
63.7800
14:22:15
LSE
1509265
5,850
63.7700
14:24:26
LSE
1513135
8,658
63.7700
14:24:26
LSE
1513133
13,577
63.7700
14:24:26
LSE
1513131
14,633
63.7700
14:24:26
LSE
1513129
11,500
63.7900
14:28:01
LSE
1519793
16,354
63.7900
14:28:01
LSE
1519768
13,607
63.7900
14:28:01
LSE
1519770
17,319
63.7900
14:28:01
LSE
1519766
5,419
63.8000
14:28:01
LSE
1519724
14,193
63.8000
14:28:01
LSE
1519722
8,954
63.8000
14:28:01
LSE
1519720
1,153
63.8000
14:28:01
LSE
1519718
13,793
63.8000
14:28:01
LSE
1519716
12,606
63.8000
14:28:23
LSE
1520517
11,998
63.7900
14:29:36
LSE
1522845
14,418
63.7900
14:29:36
LSE
1522843
14,902
63.7900
14:29:36
LSE
1522841
2,081
63.7900
14:30:00
LSE
1525213
14,777
63.7900
14:30:19
LSE
1527329
660
63.7900
14:30:19
LSE
1527331
6,793
63.7900
14:30:19
LSE
1527327
14,950
63.7900
14:30:19
LSE
1527325
7,049
63.7900
14:30:19
LSE
1527323
5,014
63.7700
14:31:12
LSE
1530548
8,953
63.7700
14:31:12
LSE
1530546
6,922
63.7900
14:31:48
LSE
1532495
6,798
63.7900
14:31:48
LSE
1532493
14,893
63.7900
14:31:48
LSE
1532491
12,973
63.8100
14:32:28
LSE
1534363
10,381
63.8100
14:32:28
LSE
1534361
2,441
63.8100
14:32:28
LSE
1534359
14,796
63.8000
14:32:36
LSE
1534981
13,289
63.8100
14:33:17
LSE
1537122
14,526
63.8100
14:33:17
LSE
1537118
359
63.8100
14:33:17
LSE
1537120
12,398
63.8100
14:33:17
LSE
1537124
2,843
63.8100
14:33:17
LSE
1537126
4,628
63.8900
14:34:47
LSE
1541152
12,792
63.8900
14:34:47
LSE
1541150
8,148
63.8900
14:34:47
LSE
1541148
2,421
63.8900
14:34:47
LSE
1541146
10,415
63.8900
14:34:47
LSE
1541144
12,801
63.8800
14:34:51
LSE
1541351
9,480
63.8900
14:35:36
LSE
1543246
1,838
63.8900
14:35:36
LSE
1543236
12,629
63.8800
14:35:42
LSE
1543483
3,097
63.8900
14:35:42
LSE
1543463
3,036
63.8900
14:35:42
LSE
1543461
9,538
63.8900
14:35:42
LSE
1543465
15,089
63.9000
14:36:15
LSE
1544820
7,103
63.9000
14:36:15
LSE
1544818
7,744
63.9000
14:36:15
LSE
1544822
707
63.8800
14:36:19
LSE
1544982
13,403
63.8800
14:36:54
LSE
1546450
13,252
63.8800
14:36:54
LSE
1546452
7,945
63.8700
14:37:04
LSE
1547161
2,853
63.8700
14:37:04
LSE
1547163
2,085
63.8700
14:37:04
LSE
1547159
15,171
63.8400
14:37:45
LSE
1549349
14,098
63.8700
14:39:17
LSE
1553229
2,674
63.8700
14:39:17
LSE
1553227
10,094
63.8700
14:39:17
LSE
1553225
4,639
63.8700
14:39:17
LSE
1553231
12,859
63.8700
14:39:17
LSE
1553233
1,600
63.8700
14:40:00
LSE
1554885
8,560
63.8700
14:40:27
LSE
1555903
4,502
63.8700
14:40:27
LSE
1555901
1,203
63.8700
14:40:27
LSE
1555899
1,580
63.8700
14:40:41
LSE
1556509
20
63.8700
14:40:41
LSE
1556507
15,272
63.8700
14:40:43
LSE
1556562
15,931
63.8700
14:40:43
LSE
1556560
13,891
63.8700
14:40:43
LSE
1556558
6,859
63.9200
14:41:38
LSE
1558833
3,407
63.9200
14:41:38
LSE
1558831
10,141
63.9200
14:41:38
LSE
1558835
5,701
63.9200
14:41:38
LSE
1558837
11,672
63.9200
14:41:50
LSE
1559247
14,390
63.9200
14:41:50
LSE
1559245
400
63.9200
14:41:51
LSE
1559297
10,239
63.9200
14:41:56
LSE
1559617
14,850
63.9200
14:41:56
LSE
1559619
5,498
63.9200
14:41:56
LSE
1559615
2,002
63.9200
14:41:56
LSE
1559613
4,999
63.9100
14:41:59
LSE
1559746
8,309
63.9100
14:41:59
LSE
1559748
2,105
63.8900
14:42:31
LSE
1561102
10,352
63.8900
14:42:31
LSE
1561100
2,400
63.8800
14:43:19
LSE
1562962
2,000
63.8800
14:43:43
LSE
1563876
15,192
63.8800
14:43:48
LSE
1564026
7,691
63.8800
14:43:48
LSE
1564024
5,909
63.8800
14:43:48
LSE
1564022
8,715
63.8800
14:43:48
LSE
1564020
381
63.8700
14:43:51
LSE
1564154
13,748
63.8700
14:43:51
LSE
1564152
4,371
63.8700
14:43:51
LSE
1564150
10,428
63.8700
14:43:51
LSE
1564148
1,200
63.9000
14:44:55
LSE
1567387
800
63.9000
14:44:55
LSE
1567385
800
63.9000
14:44:55
LSE
1567383
400
63.9000
14:44:58
LSE
1567470
5,690
63.9000
14:44:59
LSE
1567548
9,046
63.9000
14:44:59
LSE
1567546
8,271
63.9000
14:44:59
LSE
1567544
1,236
63.9000
14:44:59
LSE
1567542
3,335
63.9000
14:44:59
LSE
1567540
11,081
63.9000
14:44:59
LSE
1567538
13,406
63.8500
14:45:58
LSE
1570134
14,089
63.8500
14:45:58
LSE
1570132
692
63.8600
14:47:08
LSE
1573202
12,545
63.8600
14:47:08
LSE
1573200
12,842
63.8600
14:47:08
LSE
1573198
15,346
63.8600
14:47:26
LSE
1573995
13,095
63.8600
14:47:26
LSE
1573993
10,968
63.8400
14:47:40
LSE
1574681
4,487
63.8400
14:47:40
LSE
1574679
15,064
63.8100
14:47:58
LSE
1575808
15,373
63.8400
14:48:55
LSE
1578439
13,237
63.8300
14:49:18
LSE
1579803
14,586
63.8400
14:49:55
LSE
1581588
14,385
63.8400
14:49:55
LSE
1581586
2,796
63.8300
14:50:07
LSE
1582121
12,617
63.8300
14:50:07
LSE
1582119
13,305
63.8300
14:50:21
LSE
1582875
2,239
63.8400
14:51:02
LSE
1584656
10,563
63.8400
14:51:02
LSE
1584654
6,209
63.8700
14:51:37
LSE
1586683
7,942
63.8700
14:51:37
LSE
1586681
14,062
63.8700
14:51:37
LSE
1586679
15,054
63.8700
14:52:11
LSE
1588308
11,000
63.8500
14:52:28
LSE
1589339
12,695
63.8600
14:52:56
LSE
1590521
1,982
63.8600
14:52:56
LSE
1590519
14,452
63.8500
14:52:59
LSE
1590694
1,823
63.8500
14:52:59
LSE
1590686
13,394
63.9000
14:54:33
LSE
1595115
3,106
63.9000
14:54:33
LSE
1595113
14,603
63.9000
14:54:33
LSE
1595111
13,784
63.9000
14:54:33
LSE
1595109
1,600
63.8900
14:54:40
LSE
1595426
3,291
63.8900
14:54:40
LSE
1595424
15,402
63.9100
14:56:37
LSE
1601255
13,695
63.9100
14:56:37
LSE
1601257
13,284
63.9100
14:56:37
LSE
1601259
4,180
63.9200
14:56:52
LSE
1601811
15,523
63.9200
14:57:21
LSE
1603032
14,713
63.9200
14:57:21
LSE
1603030
10,460
63.9200
14:57:21
LSE
1603028
13,923
63.9100
14:57:55
LSE
1604724
13,922
63.9100
14:57:55
LSE
1604687
2,471
63.9100
14:59:24
LSE
1609090
573
63.9100
14:59:24
LSE
1609094
11,723
63.9100
14:59:24
LSE
1609092
12,900
63.9200
14:59:24
LSE
1609072
6,068
63.9200
14:59:24
LSE
1609070
8,229
63.9200
14:59:24
LSE
1609068
10,104
63.9000
14:59:56
LSE
1610842
3,953
63.9000
14:59:56
LSE
1610844
14,202
63.9000
15:00:19
LSE
1612495
2,748
63.9100
15:00:56
LSE
1614648
14,289
63.9100
15:01:12
LSE
1615276
1,063
63.9100
15:01:12
LSE
1615274
865
63.9200
15:01:12
LSE
1615236
11,925
63.9200
15:01:12
LSE
1615234
14,373
63.9200
15:01:12
LSE
1615232
13,591
63.8600
15:02:06
LSE
1618079
11,747
63.8600
15:02:06
LSE
1618077
2,913
63.8600
15:02:06
LSE
1618075
15,172
63.8600
15:02:49
LSE
1619685
15,269
63.8600
15:02:49
LSE
1619680
12,442
63.8600
15:03:09
LSE
1621045
14,669
63.9000
15:04:36
LSE
1625441
4,899
63.9000
15:04:36
LSE
1625439
13,547
63.9000
15:04:36
LSE
1625437
7,313
63.9000
15:04:36
LSE
1625435
2,858
63.9000
15:04:36
LSE
1625433
12,428
63.8900
15:05:17
LSE
1627361
15,250
63.8800
15:05:27
LSE
1627847
12,520
63.8800
15:05:27
LSE
1627845
2,682
63.8500
15:05:56
LSE
1629085
7,765
63.8500
15:05:56
LSE
1629083
2,089
63.8500
15:05:56
LSE
1629089
2,118
63.8500
15:05:56
LSE
1629087
11,044
63.8300
15:06:24
LSE
1630538
1,997
63.8300
15:06:24
LSE
1630411
1,040
63.8300
15:06:24
LSE
1630407
14,276
63.8300
15:06:24
LSE
1630405
12,774
63.8300
15:07:04
LSE
1632942
12,912
63.8300
15:07:04
LSE
1632940
14,036
63.8100
15:07:11
LSE
1633303
4,165
63.8400
15:08:12
LSE
1636507
5,503
63.8400
15:08:12
LSE
1636505
5,020
63.8400
15:08:12
LSE
1636509
5,126
63.8400
15:08:12
LSE
1636503
1,854
63.8400
15:08:12
LSE
1636501
8,549
63.8400
15:08:12
LSE
1636499
13,633
63.8400
15:08:12
LSE
1636497
14,387
63.8500
15:09:18
LSE
1639544
14,500
63.8600
15:10:03
LSE
1641694
13,151
63.8600
15:10:03
LSE
1641692
13,964
63.8600
15:10:03
LSE
1641690
14,428
63.8400
15:10:58
LSE
1644391
207
63.8400
15:10:58
LSE
1644389
13,620
63.8400
15:10:58
LSE
1644387
14,456
63.8600
15:11:32
LSE
1646549
2,357
63.9500
15:12:56
LSE
1651070
10,019
63.9500
15:12:56
LSE
1651056
1,690
63.9500
15:12:56
LSE
1651046
14,870
63.9500
15:12:56
LSE
1651042
6,767
63.9500
15:12:56
LSE
1651044
7,159
63.9500
15:12:56
LSE
1651048
6,523
63.9500
15:12:56
LSE
1651052
6,739
63.9500
15:12:56
LSE
1651050
1,965
63.9500
15:13:02
LSE
1651344
15,164
63.9400
15:13:04
LSE
1651475
15,200
63.9400
15:13:44
LSE
1653142
14,854
63.9300
15:14:40
LSE
1655838
15,425
63.9300
15:14:40
LSE
1655836
3,000
63.9200
15:14:43
LSE
1655965
10,776
63.9200
15:14:43
LSE
1655963
1,313
63.9200
15:14:50
LSE
1656231
4,019
63.9500
15:15:55
LSE
1659275
2,000
63.9500
15:15:55
LSE
1659273
12,860
63.9500
15:15:56
LSE
1659320
4,820
63.9500
15:15:56
LSE
1659318
2,009
63.9500
15:15:56
LSE
1659316
390
63.9500
15:15:56
LSE
1659314
3,817
63.9500
15:15:58
LSE
1659384
9,389
63.9500
15:15:58
LSE
1659382
1,116
63.9500
15:15:58
LSE
1659380
386
63.9500
15:15:58
LSE
1659378
100
63.9400
15:16:39
LSE
1661418
2,314
63.9500
15:16:39
LSE
1661412
10,855
63.9500
15:16:39
LSE
1661410
327
63.9500
15:16:39
LSE
1661414
13,304
63.9500
15:16:39
LSE
1661416
100
63.9300
15:16:59
LSE
1662358
13,035
63.9300
15:17:00
LSE
1662440
2,930
63.9500
15:17:52
LSE
1664799
10,040
63.9500
15:17:52
LSE
1664797
3,350
63.9400
15:18:01
LSE
1665311
14,046
63.9400
15:18:01
LSE
1665309
10,195
63.9400
15:18:01
LSE
1665307
2,265
63.9600
15:19:38
LSE
1669790
12,550
63.9600
15:19:38
LSE
1669788
14,143
63.9600
15:19:38
LSE
1669786
13,113
63.9600
15:19:38
LSE
1669784
2,737
63.9600
15:19:38
LSE
1669782
4,407
63.9500
15:19:39
LSE
1669856
4,149
63.9500
15:19:39
LSE
1669824
7,970
63.9500
15:19:39
LSE
1669818
1,835
63.9500
15:19:39
LSE
1669816
6,944
63.9500
15:19:39
LSE
1669822
2,727
63.9500
15:19:39
LSE
1669820
2,520
63.9400
15:19:52
LSE
1670322
12,927
63.9400
15:19:52
LSE
1670320
13,817
63.9300
15:20:39
LSE
1672899
100
63.8900
15:21:11
LSE
1674590
100
63.8900
15:21:16
LSE
1674843
100
63.8900
15:21:20
LSE
1675077
14,689
63.8900
15:21:23
LSE
1675245
15,512
63.8900
15:21:23
LSE
1675243
11,195
63.8700
15:22:00
LSE
1677004
1,415
63.8400
15:22:27
LSE
1678295
6,004
63.8400
15:22:27
LSE
1678293
6,016
63.8400
15:22:27
LSE
1678291
3,311
63.8200
15:23:03
LSE
1679914
2,847
63.8200
15:23:18
LSE
1680843
10,464
63.8200
15:23:18
LSE
1680837
1,603
63.8200
15:23:18
LSE
1680835
10,495
63.8200
15:23:18
LSE
1680839
11,438
63.8200
15:24:17
LSE
1683614
7,047
63.8200
15:24:17
LSE
1683612
2,745
63.8200
15:24:17
LSE
1683610
5,510
63.8200
15:24:17
LSE
1683608
14,741
63.8200
15:24:17
LSE
1683606
4,087
63.8200
15:24:20
LSE
1683705
4,590
63.8300
15:24:55
LSE
1685792
10,482
63.8300
15:24:55
LSE
1685790
6,082
63.8100
15:25:38
LSE
1688132
15,175
63.8100
15:25:38
LSE
1688134
9,223
63.8100
15:25:38
LSE
1688136
6,245
63.8700
15:27:17
LSE
1693422
9,193
63.8700
15:27:17
LSE
1693420
6,079
63.8700
15:27:17
LSE
1693415
8,169
63.8700
15:27:17
LSE
1693413
14,311
63.8700
15:27:17
LSE
1693411
3,020
63.8700
15:27:17
LSE
1693409
11,871
63.8700
15:27:17
LSE
1693407
10,300
63.8400
15:27:35
LSE
1694197
15,284
63.8300
15:28:06
LSE
1695771
13,289
63.8200
15:29:04
LSE
1698973
5,323
63.8200
15:29:04
LSE
1698975
2,200
63.8300
15:29:33
LSE
1700261
1,886
63.8300
15:29:33
LSE
1700258
12,484
63.8400
15:30:11
LSE
1702312
14,448
63.8400
15:30:11
LSE
1702176
15,895
63.8400
15:30:11
LSE
1702174
15,037
63.8400
15:30:11
LSE
1702172
1,545
63.8600
15:31:39
LSE
1706405
3,276
63.8600
15:31:39
LSE
1706403
10,520
63.8600
15:31:39
LSE
1706401
12,452
63.8600
15:31:39
LSE
1706399
14,398
63.8600
15:31:39
LSE
1706407
14,096
63.8500
15:31:50
LSE
1706994
13,418
63.8500
15:31:50
LSE
1706996
5,562
63.8400
15:32:34
LSE
1709234
5,921
63.8400
15:32:34
LSE
1709229
9,156
63.8400
15:32:34
LSE
1709227
9,742
63.8400
15:32:34
LSE
1709224
10,336
63.8300
15:33:50
LSE
1713497
2,715
63.8300
15:33:50
LSE
1713495
4,747
63.8300
15:33:50
LSE
1713493
5,693
63.8300
15:33:50
LSE
1713491
15,450
63.8300
15:33:50
LSE
1713489
5,310
63.8300
15:33:50
LSE
1713487
14,830
63.8400
15:34:21
LSE
1714907
12,833
63.8400
15:34:40
LSE
1715773
523
63.8400
15:34:40
LSE
1715771
8,915
63.8300
15:34:53
LSE
1716532
3,679
63.8300
15:34:53
LSE
1716530
13,044
63.8300
15:34:53
LSE
1716528
100
63.8200
15:34:57
LSE
1716721
1,494
63.8300
15:35:51
LSE
1719800
12,819
63.8300
15:35:51
LSE
1719798
368
63.8300
15:35:51
LSE
1719796
15,459
63.8300
15:35:51
LSE
1719794
15,405
63.8400
15:37:07
LSE
1723560
4,352
63.8400
15:37:07
LSE
1723564
8,880
63.8400
15:37:07
LSE
1723562
13,935
63.8300
15:37:11
LSE
1723891
12,931
63.8300
15:37:11
LSE
1723889
9,642
63.8200
15:37:44
LSE
1725563
13,480
63.8300
15:37:44
LSE
1725490
11,700
63.8500
15:39:19
LSE
1730671
2,562
63.8500
15:39:19
LSE
1730673
1,699
63.8500
15:39:19
LSE
1730669
12,283
63.8500
15:39:19
LSE
1730667
11,557
63.8500
15:39:19
LSE
1730665
14,081
63.8500
15:39:19
LSE
1730663
2,705
63.8500
15:39:19
LSE
1730661
2,984
63.8400
15:40:07
LSE
1733240
8,103
63.8400
15:40:07
LSE
1733238
2,526
63.8400
15:40:07
LSE
1733242
13,170
63.8400
15:40:07
LSE
1733244
13,876
63.8600
15:41:53
LSE
1738397
15,121
63.8700
15:41:53
LSE
1738395
12,958
63.8700
15:41:53
LSE
1738393
2,553
63.8700
15:41:53
LSE
1738391
12,434
63.8700
15:41:53
LSE
1738389
5,507
63.8700
15:42:36
LSE
1740894
7,934
63.8700
15:42:43
LSE
1741075
4,773
63.8700
15:42:43
LSE
1741077
1,503
63.8700
15:42:43
LSE
1741073
5,746
63.8700
15:42:43
LSE
1741071
12,698
63.9400
15:43:58
LSE
1745671
14,416
63.9300
15:44:16
LSE
1746827
12,845
63.9300
15:44:16
LSE
1746825
14,190
63.9300
15:44:16
LSE
1746823
15,072
63.9200
15:44:25
LSE
1747344
11,822
63.9600
15:45:54
LSE
1751838
2,682
63.9600
15:45:54
LSE
1751836
13,883
63.9600
15:45:54
LSE
1751834
11,408
63.9600
15:45:54
LSE
1751832
2,775
63.9600
15:45:54
LSE
1751830
100
63.9600
15:46:24
LSE
1753511
15,145
63.9600
15:46:39
LSE
1754167
14,873
63.9600
15:46:39
LSE
1754165
8,917
63.9800
15:48:19
LSE
1758965
13,095
63.9800
15:48:19
LSE
1758963
5,413
63.9800
15:48:19
LSE
1758961
15,489
63.9800
15:48:19
LSE
1758959
13,751
63.9600
15:48:42
LSE
1759882
14,462
63.9700
15:48:42
LSE
1759861
5,317
64.0000
15:49:56
LSE
1763775
15,154
64.0100
15:49:56
LSE
1763708
14,380
64.0000
15:50:12
LSE
1764717
7,334
64.0000
15:50:12
LSE
1764715
13,079
63.9700
15:50:29
LSE
1765486
13,829
64.0000
15:51:25
LSE
1767728
14,026
63.9900
15:51:26
LSE
1767783
9,750
63.9800
15:52:05
LSE
1769540
6,614
63.9800
15:52:05
LSE
1769536
7,000
63.9800
15:52:05
LSE
1769534
5,472
63.9800
15:52:49
LSE
1771242
9,750
63.9800
15:52:49
LSE
1771240
10,462
63.9800
15:52:49
LSE
1771238
4,820
63.9800
15:52:49
LSE
1771236
13,011
63.9800
15:53:12
LSE
1772277
9,121
63.9800
15:54:22
LSE
1775499
3,342
63.9800
15:54:22
LSE
1775497
8,043
63.9800
15:54:22
LSE
1775495
2,014
63.9800
15:54:22
LSE
1775488
524
63.9800
15:54:22
LSE
1775490
3,207
63.9800
15:54:22
LSE
1775493
15,430
64.0400
15:55:09
LSE
1777888
14,726
64.0400
15:55:09
LSE
1777886
13,126
64.0600
15:55:34
LSE
1779083
13,026
64.0900
15:56:19
LSE
1781070
13,369
64.0900
15:56:19
LSE
1781068
14,919
64.0700
15:57:02
LSE
1783079
8,242
64.0500
15:57:22
LSE
1783922
7,264
64.0500
15:57:22
LSE
1783920
8,465
64.0500
15:58:18
LSE
1786532
5,234
64.0500
15:58:18
LSE
1786530
34
64.0800
15:59:32
LSE
1790612
13,829
64.0800
15:59:32
LSE
1790610
13,895
64.0800
15:59:43
LSE
1791505
14,892
64.0700
15:59:52
LSE
1792245
100
64.0700
15:59:52
LSE
1792243
13,675
64.1000
16:00:37
LSE
1797869
14,064
64.1000
16:00:37
LSE
1797867
2,324
64.1100
16:01:04
LSE
1799580
10,761
64.1100
16:01:04
LSE
1799578
10,771
64.1300
16:01:43
LSE
1802256
2,118
64.1300
16:01:43
LSE
1802254
13,316
64.1300
16:02:05
LSE
1803372
3,767
64.1200
16:02:09
LSE
1803553
10,553
64.1200
16:02:09
LSE
1803551
7,431
64.1100
16:02:42
LSE
1805258
5,423
64.1100
16:02:42
LSE
1805256
3,547
64.0800
16:02:56
LSE
1806105
10,000
64.0800
16:02:56
LSE
1806103
1,809
64.0900
16:03:41
LSE
1808107
12,167
64.0900
16:03:41
LSE
1808105
14,446
64.0800
16:03:49
LSE
1808575
12,597
64.0600
16:04:04
LSE
1809543
100
64.0700
16:04:51
LSE
1812176
5,071
64.0700
16:04:51
LSE
1812163
5,071
64.0700
16:04:51
LSE
1812161
3,452
64.0700
16:04:53
LSE
1812234
10,152
64.0600
16:04:54
LSE
1812252
5,338
64.0600
16:04:54
LSE
1812250
749
64.0500
16:05:48
LSE
1815693
11,989
64.0500
16:05:48
LSE
1815691
12,550
64.0400
16:05:55
LSE
1816035
13,069
64.0000
16:06:42
LSE
1818888
15,217
64.0200
16:06:42
LSE
1818882
13,552
64.0000
16:06:42
LSE
1818886
14,802
64.0000
16:06:42
LSE
1818884
2,419
64.0200
16:07:21
LSE
1820732
13,582
64.0200
16:07:26
LSE
1820977
11,978
64.0200
16:07:26
LSE
1820975
9,329
64.0000
16:08:03
LSE
1822950
19,067
64.0800
16:09:16
LSE
1826460
16,170
64.0800
16:09:16
LSE
1826458
72
64.0500
16:09:24
LSE
1826890
14,365
64.0500
16:09:25
LSE
1826942
14,480
64.0500
16:09:25
LSE
1826940
615
64.0500
16:09:25
LSE
1826944
13,500
64.0300
16:09:57
LSE
1828582
13,113
64.0200
16:10:31
LSE
1830684
5,854
64.0000
16:10:33
LSE
1830785
3,828
64.0000
16:10:33
LSE
1830783
5,521
64.0000
16:10:33
LSE
1830781
12,907
64.0000
16:10:33
LSE
1830779
2,822
64.0000
16:10:33
LSE
1830777
18,497
64.0000
16:10:33
LSE
1830775
100
63.9900
16:10:52
LSE
1831836
14,685
64.0200
16:11:31
LSE
1833930
758
64.0200
16:11:31
LSE
1833928
14,600
64.0200
16:11:31
LSE
1833926
13,080
64.0100
16:11:44
LSE
1834507
14,345
64.0100
16:11:44
LSE
1834509
13,045
64.0000
16:12:57
LSE
1838345
30,690
64.0000
16:12:57
LSE
1838343
12,823
64.0100
16:12:57
LSE
1838341
14,221
64.0100
16:12:57
LSE
1838339
13,733
64.0300
16:13:39
LSE
1840416
14,329
64.0300
16:13:39
LSE
1840414
1,358
64.0000
16:13:59
LSE
1841237
12,489
64.0100
16:14:32
LSE
1843547
29,573
64.0000
16:14:32
LSE
1843545
13,476
64.0100
16:14:32
LSE
1843543
14,630
64.0000
16:14:32
LSE
1843549
32,265
63.9900
16:14:37
LSE
1843694
13,290
63.9900
16:14:37
LSE
1843692
12,883
63.9900
16:14:37
LSE
1843696
13,182
63.9700
16:15:30
LSE
1846979
5,529
63.9700
16:15:30
LSE
1846977
7,500
63.9700
16:15:30
LSE
1846975
2,369
63.9700
16:15:30
LSE
1846973
10,789
63.9700
16:15:30
LSE
1846971
17,177
63.9700
16:15:30
LSE
1846969
26,902
63.9700
16:15:30
LSE
1846961
7,667
63.9600
16:15:55
LSE
1848640
4,878
63.9600
16:15:55
LSE
1848638
724
63.9600
16:15:55
LSE
1848628
6,685
63.9600
16:15:55
LSE
1848630
6,433
63.9600
16:15:55
LSE
1848632
8,582
63.9600
16:15:55
LSE
1848636
15,313
63.9600
16:15:55
LSE
1848634
15,355
63.9900
16:16:35
LSE
1851417
21,914
63.9900
16:16:35
LSE
1851415
13,600
63.9800
16:16:44
LSE
1851883
16,342
63.9800
16:16:44
LSE
1851881
2,349
63.9800
16:16:44
LSE
1851879
18,307
64.0300
16:19:07
LSE
1860680
17,655
64.0300
16:19:07
LSE
1860678
13,928
64.0400
16:19:33
LSE
1862558
12,474
64.0400
16:19:33
LSE
1862560
14,618
64.0400
16:19:33
LSE
1862562
13,110
64.0400
16:20:06
LSE
1864999
12,600
64.0400
16:20:06
LSE
1864997
12,547
64.0400
16:20:06
LSE
1864995
12,980
64.0300
16:20:10
LSE
1865331
11,940
64.0300
16:20:10
LSE
1865329
1,679
64.0300
16:20:10
LSE
1865327
14,252
64.0200
16:21:31
LSE
1870315
13,156
64.0200
16:21:31
LSE
1870313
13,318
64.0200
16:22:11
LSE
1872689
13,783
64.0200
16:22:11
LSE
1872691
2,200
64.0200
16:22:24
LSE
1873558
2,200
64.0200
16:22:24
LSE
1873551
1,324
64.0200
16:22:24
LSE
1873530
6,940
64.0200
16:22:36
LSE
1874194
11,511
64.0200
16:22:36
LSE
1874192
11,138
64.0500
16:23:21
LSE
1876978
3,675
64.0500
16:23:21
LSE
1876976
15,253
64.0500
16:23:21
LSE
1876974
3,119
64.0400
16:23:32
LSE
1877516
15,262
64.0400
16:23:32
LSE
1877512
9,804
64.0400
16:23:32
LSE
1877514
13,518
64.0500
16:24:22
LSE
1880843
12,895
64.0500
16:24:22
LSE
1880845
1,196
64.0400
16:24:24
LSE
1881004
12,288
64.0400
16:24:24
LSE
1881002
5,427
64.0600
16:24:45
LSE
1882629
9,504
64.0600
16:24:45
LSE
1882627
3,640
64.0700
16:25:32
LSE
1885283
13,103
64.0700
16:25:32
LSE
1885281
10,704
64.0700
16:25:36
LSE
1885491
13,806
64.0600
16:25:42
LSE
1885847
13,425
64.0600
16:25:42
LSE
1885845
50,000
64.1500
16:27:30
LSE
1894715
12,861
64.1500
16:27:30
LSE
1894717
705
64.1400
16:27:30
LSE
1894686
5,679
64.1600
16:27:31
LSE
1894751
11,700
64.1600
16:27:31
LSE
1894749
23,812
64.1600
16:27:31
LSE
1894746
41,095
64.1600
16:27:31
LSE
1894728
7,264
64.1600
16:27:31
LSE
1894726
10,300
64.1600
16:27:31
LSE
1894724
8,416
64.1700
16:27:33
LSE
1894948
7,000
64.1700
16:27:33
LSE
1894946
9,570
64.1700
16:27:33
LSE
1894944
700
64.1700
16:27:33
LSE
1894942
7,486
64.1700
16:27:35
LSE
1895036
3,151
64.1800
16:27:36
LSE
1895086
 

 
 
 
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: 30 May 2018