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
 
 
24 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 24 May 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
 
 
24 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:
 
 
 
 
24 May 2018
 
 
Number of ordinary shares purchased:
 
 
18,610,312
 
 
Highest price paid per share (pence):
 
 
66.7200
 
 
Lowest price paid per share (pence):
 
 
65.8700
 
 
Volume weighted average price paid per share (pence):
66.1998
 
 
 
 
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:
24 May 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
66.1998
18,610,312
 
 
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
2,946
66.4600
08:02:18
LSE
601379
949
66.4600
08:02:18
LSE
601377
5,771
66.4600
08:02:18
LSE
601375
2,536
66.4600
08:02:18
LSE
601369
4,971
66.4600
08:02:18
LSE
601367
7,457
66.4600
08:02:19
LSE
601465
3,247
66.4600
08:02:19
LSE
601463
13,278
66.4400
08:02:21
LSE
601577
6,170
66.4400
08:02:21
LSE
601575
3,141
66.4400
08:02:21
LSE
601573
9,252
66.4000
08:02:23
LSE
601645
1,260
66.4000
08:02:23
LSE
601629
3,372
66.4000
08:02:24
LSE
601661
11,072
66.4000
08:02:30
LSE
601905
4,001
66.4000
08:02:30
LSE
601903
908
66.3600
08:02:31
LSE
601940
2,126
66.3600
08:02:31
LSE
601938
5,203
66.3600
08:02:31
LSE
601916
5,244
66.3600
08:02:32
LSE
601982
2,989
66.3600
08:02:32
LSE
601949
7,330
66.3500
08:02:34
LSE
602034
1,354
66.3100
08:02:40
LSE
602195
853
66.3100
08:02:41
LSE
602219
4,346
66.3100
08:02:41
LSE
602217
3,352
66.3100
08:02:41
LSE
602214
3,098
66.3100
08:02:41
LSE
602207
3,163
66.3100
08:02:42
LSE
602267
3,120
66.3100
08:02:42
LSE
602253
7,626
66.3500
08:03:06
LSE
603075
6,733
66.3500
08:03:06
LSE
603073
7,615
66.3200
08:03:13
LSE
603297
6,123
66.3500
08:03:35
LSE
604035
6,998
66.3500
08:03:35
LSE
604037
6,233
66.3500
08:03:35
LSE
604033
7,571
66.3500
08:03:35
LSE
604031
8,005
66.3500
08:03:35
LSE
604029
8,726
66.3400
08:03:40
LSE
604206
6,859
66.3400
08:03:40
LSE
604204
6,450
66.3400
08:03:40
LSE
604202
7,559
66.3100
08:03:43
LSE
604305
7,163
66.3100
08:03:43
LSE
604303
1,780
66.3000
08:03:50
LSE
604459
5,383
66.3000
08:03:51
LSE
604483
7,169
66.3000
08:03:53
LSE
604559
4,957
66.3000
08:03:53
LSE
604557
353
66.3000
08:04:08
LSE
605133
7,502
66.3000
08:04:08
LSE
605137
7,170
66.3000
08:04:08
LSE
605135
7,089
66.3000
08:04:08
LSE
605139
273
66.3000
08:04:08
LSE
605141
423
66.2600
08:04:10
LSE
605253
7,423
66.2600
08:04:10
LSE
605251
6,828
66.2600
08:04:11
LSE
605299
6,396
66.2600
08:04:11
LSE
605297
2,050
66.2400
08:04:45
LSE
606447
7,104
66.2400
08:04:45
LSE
606445
4,928
66.2400
08:04:45
LSE
606443
7,595
66.2300
08:04:49
LSE
606610
6,564
66.2000
08:04:55
LSE
606846
12,120
66.2000
08:04:55
LSE
606844
10,477
66.1800
08:05:00
LSE
607086
1,436
66.1800
08:05:00
LSE
607084
3,033
66.2200
08:06:09
LSE
609830
9,070
66.2200
08:06:09
LSE
609828
11,143
66.2000
08:06:51
LSE
611356
7,131
66.2100
08:06:51
LSE
611354
7,177
66.2100
08:06:51
LSE
611352
7,056
66.2100
08:06:51
LSE
611350
9,074
66.2100
08:06:51
LSE
611348
7,772
66.2100
08:06:51
LSE
611346
7,071
66.1800
08:07:17
LSE
612290
7,264
66.1800
08:07:17
LSE
612288
3,244
66.1800
08:07:17
LSE
612286
7,571
66.1800
08:07:17
LSE
612284
2,724
66.1800
08:07:17
LSE
612282
1,998
66.1800
08:07:17
LSE
612278
8,802
66.1800
08:07:17
LSE
612276
3,229
66.1800
08:07:17
LSE
612280
7,639
66.1500
08:07:38
LSE
612985
7,609
66.1500
08:07:38
LSE
612987
1,094
66.1500
08:07:38
LSE
612983
6,065
66.1500
08:07:38
LSE
612981
6,598
66.1300
08:07:42
LSE
613183
6,657
66.1300
08:07:46
LSE
613332
2,229
66.1300
08:07:46
LSE
613330
7,118
66.1300
08:07:58
LSE
613662
7,290
66.1300
08:07:58
LSE
613660
6,690
66.1300
08:07:58
LSE
613658
4,709
66.1300
08:07:58
LSE
613656
4,279
66.1100
08:08:00
LSE
613783
3,007
66.1100
08:08:01
LSE
613820
7,187
66.1700
08:09:00
LSE
615769
7,597
66.1700
08:09:00
LSE
615772
6,986
66.1700
08:09:00
LSE
615765
7,465
66.1700
08:09:00
LSE
615767
6,384
66.1600
08:09:02
LSE
615828
6,995
66.1600
08:09:02
LSE
615826
3,586
66.1600
08:09:02
LSE
615824
3,743
66.1600
08:09:02
LSE
615822
6,934
66.1600
08:09:02
LSE
615820
2,160
66.1300
08:09:04
LSE
615954
6,418
66.1300
08:09:04
LSE
615952
2,907
66.1300
08:09:04
LSE
615948
1,392
66.1300
08:09:04
LSE
615946
7,534
66.2700
08:10:48
LSE
620634
8,048
66.2700
08:10:48
LSE
620632
2,901
66.2700
08:10:48
LSE
620630
8,122
66.2700
08:10:48
LSE
620624
5,070
66.2700
08:10:48
LSE
620626
6,147
66.2700
08:10:48
LSE
620628
7,283
66.2600
08:10:51
LSE
620783
1,803
66.2600
08:10:51
LSE
620781
4,478
66.2600
08:10:51
LSE
620779
6,345
66.2700
08:11:12
LSE
621577
824
66.2700
08:11:12
LSE
621575
5,443
66.2700
08:11:12
LSE
621573
6,956
66.2800
08:12:30
LSE
624445
7,171
66.2800
08:12:30
LSE
624447
2,406
66.2800
08:12:30
LSE
624449
2,255
66.2800
08:12:33
LSE
624580
4,800
66.2800
08:12:33
LSE
624578
8,170
66.2800
08:12:33
LSE
624570
936
66.2800
08:12:33
LSE
624568
6,932
66.2800
08:12:33
LSE
624566
5,182
66.2800
08:12:33
LSE
624564
7,161
66.2800
08:12:33
LSE
624562
7,468
66.2800
08:12:33
LSE
624560
6,945
66.2700
08:12:38
LSE
624813
7,132
66.2700
08:14:03
LSE
627892
7,483
66.2700
08:14:03
LSE
627894
644
66.2700
08:14:03
LSE
627896
6,200
66.2700
08:14:03
LSE
627898
7,115
66.2900
08:14:40
LSE
629132
935
66.2900
08:14:40
LSE
629130
8,393
66.2900
08:14:40
LSE
629128
9,060
66.2900
08:14:40
LSE
629126
6,895
66.2900
08:14:40
LSE
629124
7,566
66.3000
08:15:18
LSE
630722
6,650
66.3000
08:15:18
LSE
630720
8,301
66.3000
08:15:18
LSE
630718
7,290
66.2900
08:15:39
LSE
631526
2,587
66.2900
08:15:39
LSE
631528
3,818
66.2900
08:15:39
LSE
631530
6,510
66.2900
08:15:56
LSE
632228
7,610
66.2900
08:15:56
LSE
632226
6,924
66.3000
08:15:56
LSE
632224
7,051
66.3000
08:15:56
LSE
632222
1,914
66.2700
08:16:30
LSE
633593
5,375
66.2700
08:16:32
LSE
633657
4,625
66.2700
08:16:32
LSE
633655
1,777
66.2700
08:16:34
LSE
633736
7,325
66.2800
08:17:07
LSE
634992
6,637
66.2800
08:17:07
LSE
634988
2,428
66.2800
08:17:07
LSE
634986
982
66.2800
08:17:07
LSE
634990
4,851
66.2800
08:17:07
LSE
634984
6,859
66.2600
08:17:22
LSE
635457
6,909
66.2600
08:17:22
LSE
635455
7,220
66.2500
08:17:40
LSE
635986
7,622
66.2500
08:17:40
LSE
635984
7,149
66.2400
08:18:16
LSE
637132
6,622
66.2400
08:18:16
LSE
637134
6,933
66.2300
08:18:46
LSE
638220
6,894
66.2300
08:18:46
LSE
638224
7,311
66.2300
08:18:46
LSE
638222
7,401
66.3200
08:20:05
LSE
641063
6,436
66.3200
08:20:05
LSE
641061
2,939
66.3200
08:20:05
LSE
641059
3,451
66.3200
08:20:05
LSE
641057
2,105
66.3100
08:20:10
LSE
641469
4,046
66.3100
08:20:10
LSE
641467
6,654
66.3100
08:20:10
LSE
641465
6,176
66.3100
08:20:10
LSE
641461
7,276
66.3100
08:20:10
LSE
641459
4,638
66.3100
08:21:04
LSE
643438
1,856
66.3100
08:21:04
LSE
643436
5,733
66.3100
08:21:04
LSE
643432
4,372
66.3100
08:21:04
LSE
643440
6,162
66.3100
08:21:04
LSE
643442
2,566
66.3100
08:21:04
LSE
643444
1,311
66.3100
08:21:04
LSE
643434
6,230
66.3000
08:21:23
LSE
644003
2,968
66.2900
08:21:43
LSE
644668
3,259
66.2900
08:21:43
LSE
644670
2,765
66.2900
08:22:10
LSE
645577
73
66.2900
08:22:10
LSE
645573
3,765
66.2900
08:22:10
LSE
645575
7,162
66.2900
08:22:10
LSE
645571
6,188
66.2800
08:22:12
LSE
645629
6,689
66.2800
08:22:12
LSE
645627
777
66.2900
08:22:43
LSE
646632
7,212
66.2900
08:22:43
LSE
646621
1,695
66.2800
08:22:44
LSE
646677
2,862
66.2800
08:22:44
LSE
646675
2,343
66.2800
08:22:44
LSE
646673
7,087
66.2800
08:22:44
LSE
646671
6,436
66.2800
08:22:44
LSE
646669
6,347
66.2800
08:22:44
LSE
646667
7,052
66.2900
08:23:07
LSE
647405
7,194
66.2900
08:23:07
LSE
647407
186
66.2900
08:23:07
LSE
647409
7,945
66.2700
08:24:52
LSE
650655
8,129
66.2700
08:24:52
LSE
650653
6,675
66.2700
08:24:52
LSE
650651
6,315
66.2500
08:25:11
LSE
651281
1,613
66.2500
08:25:11
LSE
651279
5,316
66.2500
08:25:11
LSE
651277
4,684
66.2500
08:25:11
LSE
651275
2,590
66.2500
08:25:11
LSE
651273
7,410
66.2500
08:25:11
LSE
651271
1,606
66.2600
08:25:56
LSE
652693
7,163
66.2600
08:25:57
LSE
652731
5,586
66.2600
08:25:57
LSE
652733
6,713
66.2500
08:26:07
LSE
652954
7,487
66.2500
08:26:07
LSE
652952
6,132
66.2500
08:26:07
LSE
652950
1,391
66.2500
08:26:07
LSE
652948
1,226
66.2400
08:26:36
LSE
653674
1,218
66.2400
08:26:36
LSE
653672
5,960
66.2400
08:26:38
LSE
653728
6,628
66.2400
08:26:38
LSE
653724
4,109
66.2400
08:26:38
LSE
653722
6,268
66.2400
08:26:38
LSE
653720
1,086
66.2400
08:26:38
LSE
653726
6,676
66.2300
08:27:21
LSE
655510
6,958
66.2300
08:27:21
LSE
655508
6,668
66.2100
08:27:43
LSE
656274
6,721
66.2200
08:28:51
LSE
658404
7,455
66.2200
08:28:51
LSE
658406
7,472
66.2200
08:28:51
LSE
658402
6,876
66.2200
08:28:51
LSE
658400
9,468
66.2200
08:28:51
LSE
658398
61
66.2200
08:28:51
LSE
658396
7,401
66.2200
08:28:51
LSE
658393
7,012
66.2200
08:28:51
LSE
658391
6,402
66.2000
08:28:58
LSE
658649
7,458
66.2000
08:28:58
LSE
658651
6,234
66.2200
08:30:27
LSE
661496
7,234
66.2200
08:30:27
LSE
661494
6,905
66.2200
08:30:27
LSE
661492
9,174
66.2200
08:30:27
LSE
661490
8,047
66.2200
08:30:27
LSE
661488
737
66.2000
08:30:31
LSE
661687
13,894
66.2000
08:30:31
LSE
661685
4,273
66.2000
08:30:58
LSE
662693
5,727
66.2000
08:30:58
LSE
662691
13,434
66.2000
08:30:58
LSE
662699
2,381
66.2000
08:30:58
LSE
662695
6,114
66.2000
08:30:58
LSE
662697
10,873
66.1900
08:31:05
LSE
663044
643
66.1900
08:31:05
LSE
663042
6,400
66.1900
08:31:05
LSE
663040
6,049
66.1800
08:31:43
LSE
664055
5,500
66.1800
08:31:43
LSE
664053
6,753
66.1700
08:32:01
LSE
664941
7,509
66.1700
08:32:01
LSE
664939
8,427
66.1700
08:32:01
LSE
664937
5,809
66.1600
08:32:34
LSE
665923
7,139
66.1600
08:32:34
LSE
665925
1,500
66.1600
08:32:34
LSE
665919
9
66.1600
08:32:34
LSE
665921
7,519
66.1700
08:33:55
LSE
668585
7,210
66.1700
08:33:55
LSE
668583
6,940
66.1700
08:33:55
LSE
668581
6,076
66.1700
08:33:55
LSE
668579
7,626
66.1700
08:33:55
LSE
668577
1,354
66.1700
08:33:55
LSE
668575
7,106
66.1700
08:33:55
LSE
668573
7,012
66.1500
08:34:28
LSE
669778
8,161
66.1500
08:34:28
LSE
669776
7,321
66.1500
08:34:28
LSE
669774
7,427
66.1700
08:35:09
LSE
671174
6,531
66.1700
08:35:09
LSE
671170
7,945
66.1700
08:35:09
LSE
671172
7,388
66.1500
08:35:29
LSE
671898
7,463
66.1500
08:35:29
LSE
671896
6,204
66.1500
08:35:29
LSE
671894
7,322
66.1500
08:35:29
LSE
671892
6,430
66.1500
08:36:53
LSE
674746
7,152
66.1500
08:36:53
LSE
674744
6,113
66.1500
08:36:53
LSE
674742
7,121
66.1400
08:37:32
LSE
676096
2,900
66.1400
08:37:32
LSE
676092
4,711
66.1400
08:37:32
LSE
676094
7,600
66.1400
08:37:32
LSE
676098
7,174
66.1400
08:37:32
LSE
676100
1,047
66.1300
08:37:37
LSE
676213
6,678
66.1300
08:37:37
LSE
676211
5,334
66.1300
08:37:37
LSE
676209
4,614
66.1300
08:37:37
LSE
676207
1,661
66.1300
08:37:37
LSE
676205
6,150
66.1200
08:38:02
LSE
677055
1,443
66.1200
08:38:26
LSE
678060
5,450
66.1200
08:38:27
LSE
678103
3,405
66.1200
08:38:27
LSE
678105
3,833
66.1200
08:38:27
LSE
678109
7,404
66.1200
08:38:27
LSE
678107
6,924
66.1100
08:38:54
LSE
679105
2,955
66.1100
08:38:55
LSE
679124
3,182
66.1100
08:38:58
LSE
679207
7,557
66.1000
08:39:06
LSE
679583
1,815
66.1000
08:39:06
LSE
679581
5,792
66.1000
08:39:06
LSE
679579
12,121
66.1000
08:39:06
LSE
679577
6,842
66.1000
08:39:33
LSE
680623
27,818
66.1000
08:39:33
LSE
680620
6,953
66.1000
08:39:33
LSE
680618
5,728
66.1000
08:39:33
LSE
680616
1,306
66.1000
08:39:33
LSE
680614
6,388
66.0900
08:39:45
LSE
681002
8,400
66.0900
08:39:45
LSE
681000
5,400
66.0900
08:39:45
LSE
680994
1,606
66.0900
08:39:45
LSE
680992
14,184
66.0900
08:39:45
LSE
680990
2,274
66.0900
08:39:45
LSE
680987
5,663
66.0800
08:39:56
LSE
681322
5,593
66.0800
08:39:56
LSE
681320
9,091
66.0800
08:39:56
LSE
681318
8,878
66.0800
08:40:00
LSE
681417
794
66.0800
08:40:00
LSE
681419
7,483
66.0800
08:40:41
LSE
682874
14,044
66.0800
08:40:41
LSE
682872
1,488
66.0700
08:40:42
LSE
682880
4,887
66.0700
08:40:42
LSE
682878
11,836
66.0700
08:40:42
LSE
682876
5,600
66.0600
08:40:53
LSE
683255
4,439
66.0600
08:41:20
LSE
684211
1,863
66.0600
08:41:20
LSE
684213
6,383
66.0600
08:41:20
LSE
684215
5,561
66.0600
08:41:20
LSE
684209
1,193
66.0900
08:43:37
LSE
688680
10,083
66.0900
08:43:37
LSE
688677
7,246
66.0900
08:43:37
LSE
688667
6,913
66.0900
08:43:37
LSE
688662
1,505
66.0900
08:43:37
LSE
688660
8,795
66.0900
08:43:37
LSE
688651
11,505
66.0900
08:43:37
LSE
688639
7,999
66.0900
08:43:37
LSE
688631
7,478
66.0900
08:43:37
LSE
688629
8,616
66.0900
08:43:37
LSE
688627
7,131
66.0900
08:43:37
LSE
688633
6,500
66.0900
08:43:37
LSE
688637
6,339
66.0900
08:43:37
LSE
688635
6,908
66.0700
08:43:42
LSE
689006
7,139
66.0700
08:43:42
LSE
689004
6,311
66.0700
08:43:42
LSE
689002
6,738
66.1000
08:45:44
LSE
693226
3,186
66.1000
08:45:44
LSE
693228
3,609
66.1000
08:45:44
LSE
693224
6,729
66.1000
08:45:44
LSE
693222
6,421
66.1000
08:45:44
LSE
693220
1,240
66.1000
08:45:44
LSE
693218
5,953
66.1000
08:45:44
LSE
693216
7,482
66.1000
08:45:44
LSE
693214
6,473
66.0900
08:45:48
LSE
693365
6,338
66.0900
08:45:48
LSE
693363
6,457
66.0900
08:45:48
LSE
693361
7,077
66.1000
08:46:06
LSE
694016
6,272
66.1000
08:46:06
LSE
694014
6,489
66.1900
08:48:22
LSE
698726
6,166
66.1900
08:48:22
LSE
698724
6,171
66.1900
08:48:22
LSE
698722
7,468
66.1900
08:48:22
LSE
698720
4,163
66.1900
08:48:22
LSE
698716
7,336
66.1900
08:48:22
LSE
698718
3,264
66.1900
08:48:22
LSE
698714
6,278
66.1900
08:48:22
LSE
698712
1,551
66.1800
08:48:23
LSE
698823
6,206
66.1800
08:48:23
LSE
698821
6,251
66.1800
08:48:23
LSE
698819
7,367
66.1900
08:49:16
LSE
700609
7,443
66.1900
08:49:16
LSE
700607
6,443
66.1900
08:49:16
LSE
700613
7,463
66.1900
08:49:16
LSE
700611
595
66.1900
08:49:16
LSE
700603
5,798
66.1900
08:49:16
LSE
700605
5,151
66.1800
08:49:24
LSE
700898
1,307
66.1800
08:49:24
LSE
700896
7,479
66.1700
08:49:25
LSE
700920
1,737
66.1700
08:49:56
LSE
702288
307
66.1700
08:49:56
LSE
702286
5,824
66.1700
08:49:56
LSE
702284
2,147
66.1200
08:50:25
LSE
703773
5,367
66.1200
08:50:25
LSE
703771
6,677
66.1100
08:50:47
LSE
704445
2,425
66.1400
08:51:31
LSE
706087
6,974
66.1300
08:52:00
LSE
707355
7,037
66.1300
08:52:00
LSE
707353
3,470
66.1400
08:52:00
LSE
707349
6,368
66.1400
08:52:00
LSE
707347
3,801
66.1400
08:52:00
LSE
707345
6,782
66.1400
08:52:00
LSE
707343
6,193
66.1400
08:52:00
LSE
707341
2,231
66.1400
08:52:00
LSE
707335
6,395
66.1400
08:52:00
LSE
707339
1,923
66.1400
08:52:00
LSE
707337
979
66.1000
08:52:21
LSE
708045
6,108
66.1000
08:52:21
LSE
708043
8,796
66.0900
08:52:30
LSE
708298
6,756
66.0800
08:52:38
LSE
708490
7,108
66.0700
08:52:44
LSE
708633
6,394
66.1000
08:53:04
LSE
709607
6,353
66.1000
08:53:04
LSE
709605
7,434
66.0800
08:53:36
LSE
710666
6,337
66.0800
08:53:36
LSE
710664
7,196
66.0800
08:53:36
LSE
710662
7,129
66.0800
08:53:36
LSE
710660
7,375
66.0600
08:53:46
LSE
710988
7,223
66.0600
08:54:40
LSE
713445
6,335
66.0600
08:54:40
LSE
713443
6,498
66.0600
08:54:40
LSE
713441
6,986
66.0400
08:56:11
LSE
717584
6,749
66.0400
08:56:11
LSE
717582
7,038
66.0400
08:56:11
LSE
717580
6,207
66.0400
08:56:11
LSE
717578
7,402
66.0400
08:56:11
LSE
717574
6,818
66.0400
08:56:11
LSE
717576
6,178
66.0300
08:56:12
LSE
717630
6,849
66.0300
08:56:12
LSE
717628
7,209
66.0200
08:56:19
LSE
718095
7,119
66.0400
08:57:47
LSE
722166
7,168
66.0400
08:57:47
LSE
722164
6,938
66.0400
08:57:47
LSE
722162
6,143
66.0300
08:57:49
LSE
722332
6,999
66.0300
08:57:49
LSE
722334
7,072
66.0700
08:59:25
LSE
727929
7,604
66.0700
08:59:25
LSE
727927
6,255
66.0700
08:59:25
LSE
727925
7,330
66.0700
08:59:25
LSE
727923
7,291
66.0700
08:59:25
LSE
727921
7,031
66.0700
08:59:25
LSE
727919
6,768
66.0600
08:59:44
LSE
728567
6,946
66.0600
08:59:44
LSE
728565
7,493
66.0600
08:59:44
LSE
728563
6,590
66.0400
08:59:47
LSE
728712
2,738
66.0500
08:59:47
LSE
728691
3,645
66.0500
08:59:47
LSE
728693
6,303
66.0500
08:59:47
LSE
728695
6,137
66.0100
09:00:11
LSE
729768
6,951
66.0100
09:00:11
LSE
729766
6,982
66.0000
09:00:35
LSE
730390
489
66.0000
09:00:35
LSE
730388
6,480
66.0000
09:00:35
LSE
730386
6,703
66.0000
09:00:35
LSE
730384
1,348
66.0100
09:01:32
LSE
731858
6,864
66.0000
09:01:35
LSE
731935
4,089
66.0000
09:01:35
LSE
731933
7,536
66.0000
09:01:35
LSE
731931
73
66.0100
09:01:35
LSE
731923
5,607
66.0100
09:01:35
LSE
731925
7,023
66.0100
09:01:35
LSE
731927
6,788
66.0100
09:01:35
LSE
731929
3,644
66.0400
09:02:53
LSE
733965
6,944
66.0400
09:02:53
LSE
733959
222
66.0400
09:02:53
LSE
733961
8,273
66.0400
09:02:53
LSE
733963
6,129
66.0400
09:02:53
LSE
733971
6,082
66.0400
09:02:53
LSE
733967
3,040
66.0400
09:02:53
LSE
733969
1,639
66.0400
09:02:53
LSE
733973
5,669
66.0400
09:02:53
LSE
733975
7,044
66.0200
09:02:59
LSE
734134
295
66.0200
09:02:59
LSE
734132
6,227
66.0300
09:02:59
LSE
734082
1,091
66.0400
09:03:57
LSE
735754
1,188
66.0400
09:03:58
LSE
735771
7,243
66.0400
09:03:58
LSE
735767
5,214
66.0400
09:03:58
LSE
735765
6,714
66.0400
09:03:58
LSE
735769
6,834
66.0400
09:04:07
LSE
736050
6,253
66.0400
09:04:07
LSE
736052
7,068
66.0400
09:04:07
LSE
736054
6,525
66.0400
09:04:07
LSE
736048
2,515
66.0300
09:05:37
LSE
738396
7,339
66.0300
09:05:37
LSE
738394
4,181
66.0300
09:05:37
LSE
738391
6,476
66.0200
09:05:46
LSE
738683
2,644
66.0200
09:05:46
LSE
738681
6,219
66.0200
09:05:46
LSE
738679
4,598
66.0200
09:05:46
LSE
738677
988
66.0200
09:06:01
LSE
739014
1,112
66.0200
09:06:15
LSE
739386
6,172
66.0200
09:06:15
LSE
739388
5,827
66.0200
09:06:15
LSE
739384
137
66.0200
09:06:15
LSE
739382
6,385
66.0700
09:07:41
LSE
741876
7,201
66.0700
09:07:41
LSE
741874
6,220
66.0700
09:07:41
LSE
741872
6,313
66.0700
09:07:41
LSE
741870
7,754
66.0700
09:07:41
LSE
741868
6,697
66.1400
09:10:05
LSE
746963
4,979
66.1400
09:10:05
LSE
746961
1,833
66.1400
09:10:05
LSE
746959
7,020
66.1300
09:10:13
LSE
747135
5,042
66.1300
09:10:13
LSE
747133
1,410
66.1300
09:10:13
LSE
747131
1,410
66.1300
09:10:13
LSE
747129
7,000
66.1300
09:10:13
LSE
747127
6,841
66.1300
09:10:13
LSE
747119
6,812
66.1300
09:10:13
LSE
747115
7,280
66.1300
09:10:13
LSE
747117
6,697
66.1300
09:10:13
LSE
747113
6,834
66.1300
09:10:13
LSE
747121
7,524
66.1300
09:10:13
LSE
747123
7,322
66.1300
09:10:13
LSE
747125
8,323
66.1600
09:12:15
LSE
750809
506
66.1600
09:12:15
LSE
750807
9,300
66.1600
09:12:15
LSE
750805
7,000
66.1700
09:12:45
LSE
751648
2,035
66.1700
09:12:45
LSE
751635
5,172
66.1700
09:12:45
LSE
751633
6,769
66.1700
09:12:45
LSE
751631
8,454
66.1700
09:12:45
LSE
751629
7,624
66.1900
09:14:32
LSE
754627
6,779
66.1900
09:14:32
LSE
754625
6,554
66.1900
09:14:32
LSE
754633
6,675
66.1900
09:14:32
LSE
754629
6,856
66.1900
09:14:32
LSE
754631
6,516
66.1900
09:14:32
LSE
754623
6,999
66.1800
09:14:45
LSE
754887
7,442
66.1800
09:14:45
LSE
754885
3,831
66.1800
09:14:45
LSE
754883
1,491
66.1800
09:14:45
LSE
754880
2,531
66.1800
09:14:45
LSE
754878
6,443
66.1800
09:14:45
LSE
754876
75
66.1800
09:15:00
LSE
755250
101
66.1800
09:15:00
LSE
755248
114
66.1800
09:15:00
LSE
755246
6,487
66.1800
09:15:10
LSE
755588
6,767
66.1800
09:15:10
LSE
755590
7,036
66.1700
09:15:12
LSE
755652
6,824
66.1700
09:16:30
LSE
757364
6,129
66.1700
09:16:30
LSE
757362
7,098
66.1700
09:16:30
LSE
757360
6,602
66.1700
09:16:30
LSE
757358
1,225
66.1600
09:16:36
LSE
757530
7,358
66.1600
09:16:36
LSE
757534
4,921
66.1600
09:16:36
LSE
757532
1,425
66.1600
09:16:36
LSE
757528
5,511
66.1600
09:16:36
LSE
757526
3,865
66.1600
09:16:36
LSE
757524
3,288
66.1600
09:16:36
LSE
757522
3,078
66.1500
09:17:07
LSE
758277
3,711
66.1500
09:17:11
LSE
758374
6,622
66.2500
09:19:45
LSE
762121
6,438
66.2500
09:19:45
LSE
762119
8,536
66.2500
09:19:45
LSE
762117
9,033
66.2500
09:19:45
LSE
762115
8,306
66.2400
09:20:03
LSE
762462
6,184
66.2400
09:20:03
LSE
762460
9,531
66.2400
09:20:03
LSE
762458
6,590
66.2300
09:20:08
LSE
762589
6,736
66.2300
09:20:08
LSE
762591
7,112
66.2300
09:20:08
LSE
762587
7,592
66.2000
09:21:08
LSE
764054
6,301
66.2000
09:21:08
LSE
764052
9
66.2300
09:22:23
LSE
766440
22
66.2300
09:22:23
LSE
766427
6,160
66.2300
09:22:23
LSE
766425
1,623
66.2300
09:22:23
LSE
766423
7,077
66.2300
09:22:23
LSE
766421
7,587
66.2300
09:22:23
LSE
766419
7,319
66.2300
09:22:23
LSE
766417
7,158
66.2300
09:22:23
LSE
766415
1,293
66.2300
09:22:23
LSE
766413
6,000
66.2300
09:22:23
LSE
766411
6,413
66.2300
09:23:04
LSE
767575
7,580
66.2300
09:23:04
LSE
767573
1,848
66.2300
09:23:04
LSE
767570
5,615
66.2300
09:23:04
LSE
767568
6,211
66.3000
09:25:05
LSE
771657
9,398
66.3000
09:25:05
LSE
771655
8,743
66.3000
09:25:05
LSE
771653
6,894
66.2900
09:25:09
LSE
771782
6,849
66.2900
09:25:09
LSE
771780
7,156
66.2900
09:25:09
LSE
771778
7,141
66.3000
09:27:04
LSE
774930
4,788
66.3000
09:27:04
LSE
774928
6,474
66.3000
09:27:04
LSE
774932
6,630
66.3000
09:27:04
LSE
774934
2,199
66.3000
09:27:04
LSE
774926
1,318
66.3100
09:28:14
LSE
776827
5
66.3100
09:28:15
LSE
776844
7,331
66.3200
09:29:43
LSE
779043
11,766
66.3200
09:29:43
LSE
779041
6,240
66.3200
09:29:43
LSE
779039
12,076
66.3200
09:29:43
LSE
779045
1,540
66.3100
09:29:50
LSE
779309
8,973
66.3100
09:29:50
LSE
779313
7,018
66.3100
09:29:50
LSE
779311
6,563
66.3100
09:30:29
LSE
780606
7,129
66.3100
09:30:29
LSE
780604
6,840
66.3100
09:30:29
LSE
780602
8,439
66.3000
09:30:41
LSE
780949
6,518
66.3000
09:30:41
LSE
780947
7,305
66.3000
09:30:41
LSE
780945
6,990
66.3000
09:30:41
LSE
780943
6,582
66.2800
09:30:49
LSE
781200
6,471
66.2800
09:30:49
LSE
781196
7,536
66.2800
09:30:49
LSE
781198
6,896
66.2700
09:31:04
LSE
781611
1,546
66.2900
09:33:02
LSE
784343
6,774
66.3000
09:33:02
LSE
784327
6,163
66.3000
09:33:02
LSE
784325
9,910
66.3000
09:33:02
LSE
784323
9,749
66.3000
09:33:02
LSE
784321
5,927
66.2900
09:33:07
LSE
784537
7,588
66.2900
09:33:07
LSE
784533
868
66.2900
09:33:07
LSE
784535
6,901
66.2900
09:33:07
LSE
784531
7,671
66.2900
09:33:07
LSE
784529
5,131
66.2900
09:33:07
LSE
784527
4,788
66.2600
09:35:24
LSE
787882
2,778
66.2600
09:35:24
LSE
787880
7,222
66.2600
09:35:24
LSE
787878
479
66.2600
09:35:24
LSE
787874
7,286
66.2600
09:35:24
LSE
787876
6,818
66.2600
09:36:13
LSE
789158
7,639
66.2600
09:36:13
LSE
789156
7,410
66.2600
09:36:13
LSE
789154
6,973
66.2500
09:36:19
LSE
789318
7,022
66.2500
09:36:19
LSE
789316
6,640
66.2500
09:36:19
LSE
789314
6,777
66.2400
09:36:42
LSE
789987
7,849
66.3100
09:39:17
LSE
795136
6,557
66.3100
09:39:17
LSE
795134
6,906
66.3100
09:39:17
LSE
795132
8,203
66.3100
09:39:17
LSE
795130
1,464
66.3100
09:39:17
LSE
795128
9,288
66.3300
09:40:53
LSE
797642
10,265
66.3300
09:40:53
LSE
797640
7,017
66.3400
09:41:32
LSE
798878
3,883
66.3400
09:41:32
LSE
798880
3,243
66.3400
09:41:32
LSE
798882
9,515
66.3400
09:41:32
LSE
798875
8,789
66.3400
09:41:32
LSE
798873
7,305
66.3400
09:41:32
LSE
798871
6,702
66.3400
09:41:32
LSE
798869
6,299
66.3400
09:42:28
LSE
801263
438
66.3400
09:42:28
LSE
801261
6,590
66.3400
09:42:28
LSE
801259
3,937
66.3300
09:42:38
LSE
801607
3,338
66.3300
09:42:38
LSE
801605
6,668
66.3400
09:43:40
LSE
803849
6,590
66.3400
09:43:40
LSE
803832
2,248
66.3400
09:43:40
LSE
803834
6,260
66.3400
09:43:40
LSE
803830
6,370
66.3400
09:43:40
LSE
803828
4,040
66.3400
09:43:40
LSE
803826
6,392
66.3900
09:45:41
LSE
807621
7,250
66.3900
09:45:41
LSE
807619
1,569
66.4500
09:49:02
LSE
814017
6,014
66.4500
09:49:02
LSE
814019
1,543
66.4500
09:49:02
LSE
813999
10,477
66.4500
09:49:02
LSE
813982
8,174
66.4500
09:49:02
LSE
813980
9,740
66.4500
09:49:02
LSE
813942
6,838
66.4500
09:49:02
LSE
813944
11,557
66.4500
09:49:02
LSE
813937
7,677
66.4500
09:49:02
LSE
813935
5,516
66.4500
09:49:02
LSE
813932
6,163
66.4500
09:49:02
LSE
813930
6,707
66.4900
09:49:41
LSE
815016
6,571
66.4900
09:49:41
LSE
815014
6,464
66.4900
09:51:01
LSE
817382
7,285
66.4900
09:51:01
LSE
817370
6,110
66.4900
09:51:01
LSE
817368
8,224
66.5400
09:52:39
LSE
819793
6,946
66.5400
09:52:39
LSE
819791
4,859
66.5300
09:53:43
LSE
821408
5,994
66.5300
09:53:43
LSE
821406
1,632
66.5300
09:53:43
LSE
821404
7,292
66.5400
09:53:43
LSE
821402
8,182
66.5400
09:53:43
LSE
821400
1,551
66.5300
09:53:58
LSE
821662
4,257
66.5200
09:54:07
LSE
821946
3,146
66.5200
09:54:07
LSE
821944
3,996
66.5700
09:55:55
LSE
824726
7,787
66.5900
09:55:55
LSE
824724
8,693
66.5900
09:55:55
LSE
824722
6,725
66.5700
09:56:07
LSE
824994
2,895
66.5700
09:56:07
LSE
824992
7,094
66.5800
09:57:10
LSE
826338
6,148
66.5800
09:57:10
LSE
826340
463
66.5800
09:57:10
LSE
826336
7,801
66.6000
09:59:04
LSE
829608
7,852
66.6000
09:59:04
LSE
829606
6,628
66.5900
09:59:15
LSE
829937
6,667
66.5900
09:59:15
LSE
829935
7,096
66.5900
09:59:45
LSE
831006
6,406
66.5900
09:59:45
LSE
831004
6,230
66.5700
10:00:20
LSE
832346
6,626
66.5400
10:01:02
LSE
833412
7,062
66.5300
10:01:32
LSE
834148
5,186
66.5300
10:01:32
LSE
834144
1,808
66.5300
10:01:32
LSE
834146
7,176
66.5300
10:03:47
LSE
837207
7,669
66.5300
10:03:47
LSE
837205
7,392
66.5200
10:03:51
LSE
837320
7,502
66.5200
10:03:51
LSE
837318
139
66.5200
10:03:51
LSE
837316
7,191
66.4900
10:05:05
LSE
839575
6,697
66.4900
10:05:05
LSE
839569
650
66.4900
10:05:05
LSE
839567
6,103
66.4900
10:05:05
LSE
839565
12,302
66.4900
10:05:05
LSE
839563
7,339
66.5100
10:06:08
LSE
841314
7,122
66.5100
10:06:08
LSE
841316
7,360
66.5200
10:07:24
LSE
843401
6,688
66.5200
10:07:24
LSE
843403
7,220
66.5100
10:07:26
LSE
843426
5,300
66.5100
10:07:26
LSE
843424
1,298
66.5100
10:07:26
LSE
843422
1,235
66.5000
10:07:39
LSE
843785
7,000
66.5000
10:07:39
LSE
843783
4,488
66.5000
10:07:39
LSE
843778
5,758
66.5000
10:07:39
LSE
843776
2,788
66.4800
10:07:53
LSE
844135
6,286
66.5300
10:09:22
LSE
846178
6,522
66.5300
10:09:22
LSE
846180
1,296
66.5300
10:09:22
LSE
846176
6,885
66.5300
10:10:09
LSE
847373
6,477
66.5300
10:10:09
LSE
847371
7,549
66.5500
10:11:34
LSE
849516
7,304
66.5500
10:11:34
LSE
849514
6,392
66.5400
10:12:45
LSE
851311
7,056
66.5400
10:12:45
LSE
851309
3,615
66.5300
10:13:16
LSE
852017
7,198
66.5300
10:13:16
LSE
852013
3,173
66.5300
10:13:16
LSE
852011
6,668
66.5300
10:14:17
LSE
853362
6,693
66.5300
10:14:17
LSE
853364
7,461
66.6000
10:14:49
LSE
854316
6,962
66.6000
10:14:49
LSE
854314
946
66.6000
10:16:24
LSE
856531
5,744
66.6000
10:16:24
LSE
856529
5,344
66.6000
10:16:24
LSE
856526
2,241
66.6000
10:16:24
LSE
856524
5,561
66.6200
10:17:09
LSE
857475
1,421
66.6200
10:17:09
LSE
857473
7,572
66.6100
10:17:24
LSE
857859
7,463
66.6000
10:17:26
LSE
857940
7,389
66.5700
10:17:53
LSE
858447
6,420
66.5900
10:20:12
LSE
861570
2,054
66.5900
10:20:12
LSE
861568
5,048
66.5900
10:20:12
LSE
861566
2,096
66.5800
10:20:21
LSE
861866
7,088
66.5800
10:20:21
LSE
861864
6,328
66.5900
10:20:45
LSE
862458
385
66.5900
10:20:45
LSE
862456
6,865
66.5900
10:20:45
LSE
862454
2,772
66.5800
10:21:25
LSE
863615
4,800
66.5800
10:21:25
LSE
863613
6,909
66.5700
10:21:27
LSE
863655
6,152
66.5900
10:22:25
LSE
865174
3,137
66.5800
10:24:11
LSE
867399
7,021
66.5800
10:24:11
LSE
867397
3,768
66.5800
10:24:11
LSE
867401
5,784
66.6100
10:25:04
LSE
868689
1,973
66.6100
10:25:04
LSE
868687
7,168
66.6300
10:25:36
LSE
869503
6,471
66.6100
10:25:45
LSE
869710
7,478
66.6500
10:27:15
LSE
871917
6,411
66.6900
10:28:10
LSE
873224
7,479
66.6300
10:28:50
LSE
874123
56
66.6400
10:31:14
LSE
877436
8,790
66.6400
10:31:14
LSE
877434
9,567
66.6400
10:34:03
LSE
881483
8,635
66.6300
10:36:06
LSE
884570
5,415
66.6200
10:36:28
LSE
884949
4,100
66.6200
10:36:28
LSE
884947
4,121
66.6100
10:36:36
LSE
885100
3,838
66.6100
10:36:36
LSE
885098
6,990
66.5900
10:37:01
LSE
885571
2,830
66.6000
10:37:01
LSE
885566
13,821
66.6000
10:37:01
LSE
885539
7,094
66.6000
10:37:01
LSE
885537
7,395
66.6000
10:37:01
LSE
885533
6,339
66.6000
10:37:01
LSE
885531
10,210
66.6000
10:37:01
LSE
885529
7,178
66.6300
10:39:44
LSE
889639
10,324
66.6600
10:43:04
LSE
895253
10,541
66.6600
10:43:56
LSE
896666
5,849
66.6400
10:43:57
LSE
896708
987
66.6400
10:43:57
LSE
896706
7,401
66.6500
10:43:57
LSE
896685
6,962
66.6900
10:45:53
LSE
899954
7,517
66.6800
10:45:54
LSE
900027
7,603
66.6400
10:48:33
LSE
904351
5,949
66.6300
10:48:35
LSE
904393
198
66.6300
10:48:35
LSE
904395
14,402
66.6000
10:49:06
LSE
905224
1,286
66.6500
10:51:39
LSE
909967
10,161
66.6600
10:52:10
LSE
911036
8,751
66.6600
10:53:54
LSE
913794
4,222
66.6800
10:54:35
LSE
914673
2,019
66.6800
10:54:35
LSE
914671
1,186
66.6700
10:55:50
LSE
916548
5,740
66.6700
10:55:59
LSE
916813
10,262
66.6900
10:57:31
LSE
919011
3,717
66.7100
10:59:19
LSE
921704
4,152
66.7100
10:59:42
LSE
922255
3,005
66.7100
10:59:42
LSE
922253
8,191
66.7000
10:59:54
LSE
922753
4,070
66.6900
10:59:55
LSE
922788
2,807
66.6900
10:59:55
LSE
922786
7,470
66.7100
11:00:30
LSE
923424
7,229
66.6700
11:01:37
LSE
924601
6,908
66.6600
11:03:14
LSE
926468
4,479
66.6500
11:06:19
LSE
930042
2,387
66.6500
11:06:19
LSE
930040
7,111
66.6400
11:06:23
LSE
930162
2,919
66.6400
11:06:35
LSE
930545
4,135
66.6400
11:06:35
LSE
930543
7,065
66.6500
11:08:53
LSE
932983
6,864
66.6500
11:09:46
LSE
933872
213
66.6400
11:10:57
LSE
935171
5,966
66.6400
11:10:57
LSE
935169
6,596
66.6200
11:11:01
LSE
935264
4,790
66.6400
11:13:11
LSE
937639
1,931
66.6400
11:13:11
LSE
937637
4,235
66.6800
11:14:07
LSE
938574
2,051
66.6800
11:14:07
LSE
938572
6,620
66.6600
11:14:45
LSE
939174
6,852
66.6300
11:15:52
LSE
940417
6,867
66.6600
11:17:01
LSE
941761
4,201
66.6300
11:17:54
LSE
942601
2,893
66.6300
11:17:54
LSE
942599
2,878
66.6100
11:20:09
LSE
944894
4,006
66.6100
11:20:09
LSE
944892
6,452
66.6000
11:20:20
LSE
945091
6,712
66.6000
11:20:20
LSE
945089
4,947
66.6000
11:20:20
LSE
945087
1,289
66.6000
11:20:20
LSE
945085
3,229
66.6000
11:20:20
LSE
945083
7,035
66.6000
11:20:20
LSE
945073
8,059
66.6000
11:20:20
LSE
945067
7,423
66.6000
11:20:20
LSE
945069
7,351
66.6000
11:20:20
LSE
945071
7,256
66.6000
11:20:20
LSE
945077
7,122
66.6000
11:20:20
LSE
945075
6,681
66.6000
11:20:20
LSE
945079
4,398
66.6000
11:20:20
LSE
945081
7,662
66.6000
11:20:20
LSE
945065
19,429
66.5800
11:20:23
LSE
945186
14,429
66.5800
11:20:23
LSE
945184
47,485
66.5900
11:20:23
LSE
945182
8,009
66.6100
11:22:58
LSE
948043
238
66.5900
11:23:10
LSE
948223
28,222
66.6000
11:23:10
LSE
948215
7,000
66.6000
11:23:10
LSE
948217
5,930
66.5900
11:23:22
LSE
948410
14,698
66.5900
11:23:22
LSE
948408
5,692
66.5800
11:23:29
LSE
948509
7,239
66.5800
11:24:18
LSE
949399
8,971
66.5800
11:24:18
LSE
949397
6,678
66.5800
11:24:45
LSE
949828
13,535
66.5800
11:24:45
LSE
949826
14,692
66.5700
11:24:48
LSE
949882
1,764
66.5600
11:24:52
LSE
950107
11,079
66.5600
11:24:52
LSE
950105
34
66.5500
11:24:57
LSE
950179
7,210
66.5500
11:24:57
LSE
950177
1,202
66.5500
11:24:58
LSE
950184
11,948
66.5500
11:25:03
LSE
950339
11,214
66.5500
11:25:03
LSE
950333
9,305
66.5700
11:25:19
LSE
950685
10,351
66.5600
11:26:17
LSE
951693
8,372
66.5400
11:27:43
LSE
953158
9,037
66.5500
11:27:43
LSE
953156
6,142
66.5500
11:27:43
LSE
953154
1,396
66.5600
11:27:43
LSE
953151
9,707
66.5600
11:27:43
LSE
953149
6,521
66.5600
11:27:43
LSE
953147
6,068
66.5500
11:28:39
LSE
953967
1,061
66.5500
11:28:39
LSE
953965
6,914
66.5400
11:28:45
LSE
954139
9,339
66.5500
11:31:02
LSE
956341
8,135
66.5500
11:31:02
LSE
956339
1,834
66.5700
11:32:02
LSE
957179
5,746
66.5700
11:32:02
LSE
957177
6,391
66.5700
11:32:02
LSE
957175
3,157
66.5800
11:32:49
LSE
957976
6,180
66.5800
11:32:49
LSE
957978
2,990
66.5800
11:32:49
LSE
957974
7,260
66.5900
11:34:14
LSE
959321
7,575
66.5900
11:34:14
LSE
959319
10,514
66.6400
11:38:17
LSE
963722
7,314
66.6300
11:39:26
LSE
964715
7,256
66.6500
11:40:09
LSE
965407
227
66.6400
11:40:31
LSE
965765
6,593
66.6400
11:40:31
LSE
965763
1,291
66.6400
11:40:31
LSE
965742
1,711
66.6400
11:40:31
LSE
965740
3,900
66.6400
11:40:31
LSE
965738
6,336
66.6100
11:43:04
LSE
969005
2,940
66.6000
11:43:26
LSE
969565
6,478
66.6000
11:43:26
LSE
969563
6,217
66.6000
11:43:26
LSE
969561
4,383
66.6000
11:43:26
LSE
969559
7,204
66.6100
11:45:23
LSE
971171
11,387
66.5900
11:45:59
LSE
971644
7,115
66.6000
11:45:59
LSE
971641
12,330
66.6000
11:45:59
LSE
971639
8,748
66.6300
11:50:46
LSE
976024
9,780
66.6200
11:50:47
LSE
976055
6,924
66.6100
11:51:49
LSE
977263
6,383
66.6200
11:51:49
LSE
977248
981
66.6200
11:51:49
LSE
977250
1,506
66.6500
11:54:22
LSE
979987
7,211
66.6500
11:54:22
LSE
979985
6,312
66.6500
11:54:49
LSE
980528
1,605
66.6400
11:55:11
LSE
981060
5,771
66.6400
11:55:11
LSE
981058
5,083
66.6600
11:58:40
LSE
984832
4,987
66.6600
11:58:40
LSE
984830
7,453
66.6500
11:58:42
LSE
984863
7,304
66.6700
11:59:15
LSE
985524
7,571
66.6700
11:59:47
LSE
986001
7,621
66.7100
12:02:20
LSE
988881
4,728
66.7200
12:03:00
LSE
990157
2,653
66.7200
12:03:00
LSE
990155
6,876
66.7000
12:03:58
LSE
991534
8,205
66.7100
12:03:58
LSE
991523
7,203
66.7200
12:05:04
LSE
992935
6,964
66.7200
12:06:50
LSE
994843
6,517
66.7000
12:07:05
LSE
995186
7,379
66.6700
12:08:23
LSE
996835
4,783
66.6200
12:09:15
LSE
998621
2,708
66.6200
12:09:50
LSE
999352
6,466
66.6500
12:10:38
LSE
1000286
2,157
66.6300
12:11:13
LSE
1000978
4,546
66.6300
12:11:13
LSE
1000976
6,568
66.6500
12:12:40
LSE
1002524
604
66.6300
12:13:20
LSE
1003263
6,428
66.6300
12:13:20
LSE
1003261
7,011
66.6400
12:15:07
LSE
1005100
6,746
66.6100
12:16:21
LSE
1006568
3,331
66.6400
12:17:19
LSE
1007492
3,958
66.6400
12:17:22
LSE
1007524
6,108
66.6300
12:17:48
LSE
1008032
6,346
66.6100
12:18:58
LSE
1009273
21,779
66.6000
12:20:07
LSE
1010505
2,580
66.6000
12:20:07
LSE
1010503
7,011
66.6100
12:20:07
LSE
1010501
10,775
66.6000
12:20:39
LSE
1011072
20,010
66.6000
12:20:39
LSE
1011070
27,275
66.6000
12:20:39
LSE
1011068
4,167
66.6000
12:20:53
LSE
1011360
11,236
66.6000
12:20:53
LSE
1011358
9,413
66.6000
12:20:53
LSE
1011349
6,640
66.6100
12:20:53
LSE
1011347
5,750
66.6000
12:21:17
LSE
1011906
8,579
66.6000
12:21:17
LSE
1011908
12,683
66.6000
12:21:17
LSE
1011910
1,276
66.6000
12:21:20
LSE
1011988
7,943
66.6000
12:21:20
LSE
1011986
11,436
66.6000
12:21:35
LSE
1012146
7,500
66.6000
12:21:35
LSE
1012144
1,981
66.6000
12:21:35
LSE
1012150
22,000
66.6000
12:21:35
LSE
1012148
7,000
66.6000
12:21:35
LSE
1012142
12,648
66.6000
12:21:35
LSE
1012140
8,800
66.5900
12:21:35
LSE
1012138
1,136
66.5900
12:21:35
LSE
1012136
5,620
66.5900
12:21:35
LSE
1012134
500
66.5700
12:21:38
LSE
1012214
8,607
66.5700
12:21:38
LSE
1012212
5,619
66.5800
12:21:38
LSE
1012206
7,418
66.5800
12:21:38
LSE
1012204
2,154
66.5800
12:21:38
LSE
1012202
8,064
66.5600
12:21:44
LSE
1012324
6,836
66.5500
12:21:50
LSE
1012470
6,342
66.5400
12:21:59
LSE
1012572
6,904
66.5600
12:23:05
LSE
1013797
6,911
66.5500
12:23:06
LSE
1013823
5,459
66.5300
12:24:38
LSE
1015596
2,082
66.5300
12:24:38
LSE
1015594
7,143
66.5300
12:24:38
LSE
1015592
9,249
66.5300
12:27:13
LSE
1018473
7,430
66.5300
12:27:13
LSE
1018471
6,637
66.5200
12:27:25
LSE
1018650
6,564
66.5200
12:27:25
LSE
1018648
7,364
66.5100
12:27:41
LSE
1019137
7,118
66.5200
12:28:07
LSE
1019584
19,075
66.5000
12:28:35
LSE
1019959
57,827
66.5000
12:28:35
LSE
1019957
9,472
66.4700
12:28:51
LSE
1020194
6,601
66.4700
12:29:00
LSE
1020301
39,569
66.4700
12:29:00
LSE
1020297
7,072
66.4700
12:29:00
LSE
1020299
14,328
66.4700
12:29:15
LSE
1020680
7,885
66.4700
12:29:15
LSE
1020678
5,990
66.4700
12:29:15
LSE
1020676
11,713
66.4700
12:29:15
LSE
1020674
10,100
66.4700
12:29:15
LSE
1020672
7,000
66.4700
12:29:15
LSE
1020670
6,887
66.5000
12:30:11
LSE
1021888
15,515
66.5000
12:30:11
LSE
1021884
7,176
66.5000
12:30:11
LSE
1021886
6,312
66.4800
12:30:18
LSE
1021992
14,256
66.4800
12:30:18
LSE
1021994
14,517
66.4700
12:30:22
LSE
1022022
11,155
66.4600
12:30:51
LSE
1022497
2,934
66.4600
12:30:51
LSE
1022495
9,802
66.4700
12:31:48
LSE
1023656
7,472
66.4700
12:31:50
LSE
1023732
3,588
66.4700
12:31:50
LSE
1023717
7,000
66.4700
12:31:50
LSE
1023715
7,571
66.4700
12:31:50
LSE
1023709
129
66.4700
12:31:50
LSE
1023707
9,270
66.4700
12:31:50
LSE
1023713
6,986
66.4700
12:31:50
LSE
1023711
3,413
66.4700
12:31:50
LSE
1023705
1,431
66.4800
12:32:54
LSE
1024898
4,604
66.4800
12:32:54
LSE
1024895
379
66.4800
12:32:54
LSE
1024893
6,621
66.4800
12:32:54
LSE
1024891
7,837
66.4800
12:32:54
LSE
1024848
957
66.4800
12:32:54
LSE
1024846
6,298
66.4800
12:32:54
LSE
1024844
1,234
66.4800
12:32:54
LSE
1024842
7,128
66.4900
12:35:19
LSE
1027861
7,432
66.4900
12:35:19
LSE
1027859
7,302
66.4800
12:35:28
LSE
1028197
6,703
66.4800
12:35:28
LSE
1028195
7,428
66.4800
12:35:28
LSE
1028193
2,942
66.4700
12:37:36
LSE
1030465
7,265
66.4700
12:37:36
LSE
1030463
4,040
66.4700
12:37:36
LSE
1030461
5,002
66.4700
12:37:37
LSE
1030494
2,290
66.4700
12:37:37
LSE
1030488
6,289
66.4700
12:37:37
LSE
1030486
6,491
66.4900
12:39:16
LSE
1032048
6,711
66.4900
12:39:16
LSE
1032044
6,857
66.4900
12:39:16
LSE
1032046
7,467
66.5400
12:41:53
LSE
1034738
6,610
66.5400
12:41:53
LSE
1034740
8,449
66.5500
12:43:15
LSE
1036340
7,978
66.5500
12:43:15
LSE
1036338
6,389
66.5400
12:43:27
LSE
1036609
7,245
66.5400
12:43:27
LSE
1036607
714
66.5100
12:45:38
LSE
1038975
7,220
66.5100
12:45:38
LSE
1038973
7,379
66.5200
12:45:38
LSE
1038969
6,293
66.5200
12:45:38
LSE
1038967
5,879
66.5100
12:46:03
LSE
1039327
6,192
66.5000
12:46:08
LSE
1039424
1,159
66.5000
12:46:34
LSE
1039913
6,301
66.5000
12:46:46
LSE
1040166
7,266
66.5000
12:46:46
LSE
1040164
5,769
66.5000
12:46:46
LSE
1040162
2,765
66.4900
12:48:42
LSE
1042718
6,585
66.4900
12:49:30
LSE
1043776
1,514
66.4900
12:49:30
LSE
1043774
2,944
66.4900
12:49:30
LSE
1043772
8,670
66.5300
12:51:17
LSE
1046086
8,643
66.5300
12:51:17
LSE
1046084
7,573
66.5400
12:51:49
LSE
1046705
6,513
66.5400
12:51:49
LSE
1046709
831
66.5400
12:51:49
LSE
1046707
6,467
66.5300
12:51:55
LSE
1046784
6,278
66.5300
12:51:55
LSE
1046782
6,552
66.5000
12:52:49
LSE
1047716
7,347
66.5000
12:53:42
LSE
1048872
7,344
66.5000
12:53:42
LSE
1048870
6,664
66.4900
12:54:35
LSE
1049728
7,027
66.4900
12:55:21
LSE
1050527
6,713
66.4900
12:55:21
LSE
1050525
1,686
66.5100
12:57:37
LSE
1053100
4,872
66.5100
12:57:56
LSE
1053468
2,597
66.5100
12:57:56
LSE
1053472
3,585
66.5100
12:57:56
LSE
1053470
1,360
66.4900
12:58:03
LSE
1053576
6,405
66.4900
12:58:03
LSE
1053574
762
66.5000
12:58:03
LSE
1053572
7,307
66.5000
12:58:03
LSE
1053570
5,864
66.5000
12:58:03
LSE
1053568
7,471
66.5000
12:58:03
LSE
1053566
5,672
66.4900
12:58:04
LSE
1053597
7,397
66.5000
12:59:39
LSE
1055584
7,620
66.5000
12:59:39
LSE
1055582
7,827
66.5000
13:01:52
LSE
1058192
7,693
66.5000
13:01:52
LSE
1058194
7,488
66.5000
13:01:52
LSE
1058196
6,350
66.4900
13:01:53
LSE
1058300
6,553
66.4900
13:01:53
LSE
1058298
371
66.4800
13:04:10
LSE
1060771
6,590
66.4800
13:04:10
LSE
1060769
6,177
66.4800
13:04:10
LSE
1060767
6,206
66.4900
13:04:10
LSE
1060765
6,199
66.4900
13:04:10
LSE
1060763
336
66.4900
13:04:10
LSE
1060761
4,303
66.4800
13:05:17
LSE
1061977
2,055
66.4800
13:05:17
LSE
1061975
7,093
66.4700
13:05:42
LSE
1062541
6,399
66.4600
13:05:45
LSE
1062588
6,802
66.4500
13:06:41
LSE
1063499
7,376
66.4400
13:06:43
LSE
1063554
7,335
66.4200
13:08:31
LSE
1065097
7,205
66.4200
13:08:31
LSE
1065095
6,180
66.4200
13:09:58
LSE
1066561
4,125
66.4200
13:09:58
LSE
1066559
2,490
66.4200
13:09:58
LSE
1066557
6,908
66.4200
13:09:58
LSE
1066555
1,388
66.4000
13:10:43
LSE
1067230
5,970
66.4000
13:10:43
LSE
1067228
6,294
66.4200
13:12:50
LSE
1069563
756
66.4200
13:12:50
LSE
1069561
8,267
66.4200
13:12:50
LSE
1069559
7,605
66.4200
13:12:50
LSE
1069557
4,122
66.4200
13:13:14
LSE
1070032
3,487
66.4200
13:13:14
LSE
1070030
7,213
66.4200
13:13:14
LSE
1070028
199
66.4200
13:13:14
LSE
1070026
7,989
66.4200
13:13:14
LSE
1070024
8,123
66.4200
13:13:14
LSE
1070022
7,217
66.4100
13:14:28
LSE
1071331
9,777
66.3900
13:14:54
LSE
1071766
7,000
66.4000
13:14:54
LSE
1071762
11,200
66.4000
13:14:54
LSE
1071760
11,125
66.4000
13:14:54
LSE
1071758
6,639
66.4000
13:14:54
LSE
1071756
7,330
66.4000
13:14:54
LSE
1071754
6,620
66.4000
13:14:54
LSE
1071752
6,241
66.4000
13:14:54
LSE
1071750
54,655
66.4000
13:14:54
LSE
1071748
68,340
66.4000
13:14:54
LSE
1071746
7,094
66.4000
13:14:54
LSE
1071744
7,275
66.3900
13:14:55
LSE
1071771
1,888
66.3800
13:15:06
LSE
1072014
6,312
66.3800
13:15:06
LSE
1072012
19,528
66.3800
13:15:06
LSE
1072010
12,962
66.3900
13:15:06
LSE
1072001
11,200
66.3900
13:15:06
LSE
1072003
7,000
66.3900
13:15:06
LSE
1072005
15,000
66.3900
13:15:06
LSE
1072007
4,549
66.3800
13:15:23
LSE
1072307
14,211
66.3800
13:15:23
LSE
1072305
1,855
66.3800
13:15:23
LSE
1072311
4,330
66.3800
13:15:23
LSE
1072309
10,910
66.3800
13:15:23
LSE
1072303
1,881
66.3900
13:16:59
LSE
1073865
4,804
66.3900
13:16:59
LSE
1073863
26,176
66.3900
13:16:59
LSE
1073861
7,149
66.3900
13:16:59
LSE
1073859
7,804
66.3700
13:17:27
LSE
1074444
7,000
66.3700
13:17:27
LSE
1074442
16,217
66.3700
13:17:27
LSE
1074436
6,505
66.3700
13:17:27
LSE
1074434
6,314
66.3700
13:17:27
LSE
1074432
7,267
66.4000
13:18:47
LSE
1075994
9,237
66.4000
13:18:47
LSE
1075992
6,701
66.4000
13:18:47
LSE
1075998
7,535
66.4000
13:18:47
LSE
1075996
3,933
66.3900
13:18:48
LSE
1076010
2,568
66.3900
13:18:48
LSE
1076008
13,269
66.3900
13:18:48
LSE
1076006
11,882
66.3800
13:19:04
LSE
1076229
11,188
66.3700
13:19:17
LSE
1076618
6,584
66.3700
13:19:17
LSE
1076616
7,447
66.3600
13:19:26
LSE
1076854
11,705
66.3600
13:19:26
LSE
1076852
9,768
66.3500
13:20:43
LSE
1078450
2,722
66.3500
13:21:07
LSE
1078863
7,438
66.3500
13:21:07
LSE
1078857
7,487
66.3500
13:21:07
LSE
1078859
4,634
66.3500
13:21:07
LSE
1078861
7,221
66.3700
13:22:36
LSE
1080525
6,913
66.3700
13:22:36
LSE
1080523
7,540
66.3700
13:22:36
LSE
1080521
6,917
66.3700
13:22:36
LSE
1080519
2,294
66.3600
13:23:23
LSE
1081455
6,735
66.3600
13:23:23
LSE
1081453
4,967
66.3600
13:23:23
LSE
1081451
6,298
66.3600
13:25:05
LSE
1083567
7,431
66.3600
13:25:05
LSE
1083563
7,552
66.3600
13:25:05
LSE
1083565
6,709
66.3500
13:25:13
LSE
1083710
6,164
66.3700
13:26:48
LSE
1085722
7,204
66.3700
13:26:48
LSE
1085720
6,510
66.3700
13:26:48
LSE
1085718
7,258
66.3700
13:27:10
LSE
1086155
6,561
66.3700
13:30:31
LSE
1090647
6,242
66.3700
13:30:31
LSE
1090645
9,758
66.3700
13:30:31
LSE
1090649
1,243
66.3800
13:30:31
LSE
1090626
7,003
66.3800
13:30:31
LSE
1090624
5,948
66.3800
13:30:31
LSE
1090622
7,036
66.3800
13:30:31
LSE
1090620
8,023
66.3800
13:30:31
LSE
1090618
6,746
66.3800
13:30:31
LSE
1090616
6,666
66.3600
13:31:53
LSE
1092311
7,402
66.3600
13:31:53
LSE
1092309
7,546
66.3600
13:31:53
LSE
1092307
71
66.3700
13:33:23
LSE
1094173
9,994
66.3700
13:33:23
LSE
1094171
8,421
66.3700
13:33:23
LSE
1094169
6,520
66.3700
13:33:23
LSE
1094175
7,404
66.3600
13:33:27
LSE
1094223
7,446
66.3600
13:33:27
LSE
1094219
4,240
66.3600
13:33:27
LSE
1094221
2,364
66.3600
13:33:27
LSE
1094217
6,494
66.3600
13:34:20
LSE
1095390
379
66.3600
13:34:20
LSE
1095388
6,659
66.3600
13:35:46
LSE
1097076
3,282
66.3600
13:35:46
LSE
1097074
4,225
66.3600
13:35:46
LSE
1097072
1,539
66.3500
13:37:37
LSE
1099266
5,372
66.3500
13:37:37
LSE
1099268
7,132
66.3500
13:37:37
LSE
1099264
7,242
66.3500
13:37:37
LSE
1099262
7,531
66.3500
13:38:20
LSE
1100070
9,105
66.3500
13:38:20
LSE
1100068
6,527
66.3500
13:38:20
LSE
1100072
472
66.3600
13:38:42
LSE
1100449
7,861
66.3600
13:38:42
LSE
1100447
6,868
66.3600
13:39:20
LSE
1101285
8,025
66.3600
13:39:20
LSE
1101283
6,756
66.3600
13:39:20
LSE
1101281
6,901
66.3500
13:39:45
LSE
1101766
7,336
66.3700
13:40:20
LSE
1102550
6,889
66.3700
13:40:20
LSE
1102548
7,418
66.3600
13:40:32
LSE
1102822
7,383
66.3800
13:42:09
LSE
1104878
7,376
66.3800
13:42:09
LSE
1104880
8,597
66.3800
13:42:09
LSE
1104876
8,792
66.3800
13:43:56
LSE
1107257
8,087
66.3800
13:43:56
LSE
1107255
7,262
66.3900
13:45:31
LSE
1109574
8,223
66.3900
13:45:31
LSE
1109572
8,435
66.3900
13:45:31
LSE
1109570
258
66.3900
13:45:31
LSE
1109568
7,549
66.3800
13:45:37
LSE
1109822
7,363
66.3800
13:45:37
LSE
1109820
6,661
66.3900
13:48:19
LSE
1113602
8,594
66.3900
13:48:19
LSE
1113600
6,510
66.3900
13:48:19
LSE
1113604
8,215
66.3900
13:48:19
LSE
1113598
3,658
66.3800
13:48:23
LSE
1113709
4,155
66.3800
13:48:23
LSE
1113707
6,638
66.3800
13:48:23
LSE
1113705
7,396
66.3700
13:48:33
LSE
1114069
7,620
66.3700
13:48:33
LSE
1114067
919
66.3700
13:50:12
LSE
1116333
6,950
66.3700
13:50:12
LSE
1116326
1,424
66.3700
13:50:12
LSE
1116324
1,250
66.3700
13:50:12
LSE
1116330
5,847
66.3700
13:50:12
LSE
1116328
1,250
66.3700
13:50:12
LSE
1116320
4,944
66.3700
13:50:12
LSE
1116322
7,372
66.3500
13:50:42
LSE
1116872
7,611
66.3600
13:52:59
LSE
1119721
6,773
66.3600
13:52:59
LSE
1119719
6,342
66.3600
13:52:59
LSE
1119717
1,020
66.3600
13:53:24
LSE
1120166
6,600
66.3600
13:53:24
LSE
1120164
7,744
66.3600
13:53:24
LSE
1120162
6,761
66.3700
13:54:17
LSE
1121266
8,149
66.3700
13:54:17
LSE
1121264
8,034
66.3700
13:54:17
LSE
1121262
6,933
66.3600
13:54:21
LSE
1121380
7,340
66.3600
13:54:21
LSE
1121378
5,083
66.3500
13:55:21
LSE
1122813
3,255
66.3500
13:55:21
LSE
1122811
3,951
66.3500
13:55:21
LSE
1122809
7,317
66.3700
13:56:22
LSE
1124167
6,400
66.3700
13:56:22
LSE
1124165
6,887
66.3600
13:57:30
LSE
1125561
6,890
66.3500
13:57:50
LSE
1126064
1,280
66.3500
13:57:50
LSE
1126062
5,764
66.3500
13:57:50
LSE
1126060
6,901
66.3500
13:57:50
LSE
1126058
7,284
66.3500
13:58:36
LSE
1127273
4,022
66.3500
13:58:36
LSE
1127271
3,043
66.3500
13:58:36
LSE
1127269
6,165
66.3400
13:59:29
LSE
1128680
162
66.3400
13:59:29
LSE
1128678
7,157
66.3400
13:59:29
LSE
1128676
7,356
66.3400
13:59:29
LSE
1128674
6,979
66.3400
13:59:29
LSE
1128672
7,569
66.3100
13:59:51
LSE
1129202
6,469
66.2800
14:00:02
LSE
1129528
8,049
66.3100
14:01:56
LSE
1131978
6,544
66.3100
14:01:56
LSE
1131980
7,541
66.3100
14:01:56
LSE
1131976
6,043
66.3000
14:02:46
LSE
1133126
506
66.3000
14:02:46
LSE
1133124
6,659
66.3000
14:02:46
LSE
1133122
6,404
66.3000
14:02:46
LSE
1133120
6,961
66.3100
14:03:41
LSE
1134416
7,451
66.3100
14:03:41
LSE
1134414
7,305
66.3100
14:03:41
LSE
1134412
1,128
66.3000
14:05:03
LSE
1136650
8,494
66.3100
14:05:03
LSE
1136645
7,239
66.3100
14:05:03
LSE
1136643
1,115
66.3100
14:05:03
LSE
1136641
7,484
66.3100
14:05:03
LSE
1136639
7,835
66.3100
14:05:33
LSE
1137405
7,263
66.3100
14:05:33
LSE
1137403
6,848
66.3100
14:06:53
LSE
1139292
7,590
66.3100
14:06:53
LSE
1139290
7,097
66.3100
14:06:53
LSE
1139288
5,178
66.3000
14:07:21
LSE
1139927
534
66.3100
14:08:08
LSE
1140971
7,000
66.3100
14:08:08
LSE
1140969
381
66.3100
14:08:08
LSE
1140967
6,404
66.3100
14:08:08
LSE
1140965
2,294
66.3100
14:08:08
LSE
1140963
5,060
66.3100
14:08:08
LSE
1140961
7,781
66.3100
14:08:08
LSE
1140959
6,911
66.3100
14:08:08
LSE
1140957
7,115
66.3100
14:09:30
LSE
1142712
6,495
66.3100
14:09:30
LSE
1142710
7,556
66.3100
14:09:30
LSE
1142708
468
66.3100
14:09:30
LSE
1142706
6,465
66.3200
14:11:25
LSE
1145602
2,065
66.3300
14:11:25
LSE
1145593
6,517
66.3300
14:11:25
LSE
1145595
7,135
66.3300
14:11:25
LSE
1145591
6,776
66.3300
14:11:25
LSE
1145589
6,389
66.3300
14:11:25
LSE
1145587
6,127
66.3300
14:11:25
LSE
1145585
7,543
66.3100
14:11:51
LSE
1146440
4,935
66.3000
14:12:12
LSE
1146896
6,246
66.3000
14:12:12
LSE
1146894
7,590
66.3100
14:12:50
LSE
1147748
4,951
66.3100
14:13:16
LSE
1148367
215
66.3100
14:13:44
LSE
1148904
6,581
66.3100
14:13:44
LSE
1148902
2,520
66.3100
14:13:44
LSE
1148900
6,612
66.3000
14:13:55
LSE
1149097
1,738
66.3000
14:13:55
LSE
1149095
6,795
66.3000
14:14:54
LSE
1150385
6,634
66.3000
14:14:54
LSE
1150383
6,655
66.3000
14:14:54
LSE
1150381
6,656
66.3200
14:15:49
LSE
1151682
6,400
66.3200
14:15:49
LSE
1151618
6,709
66.3200
14:15:49
LSE
1151616
6,286
66.3300
14:16:23
LSE
1152585
6,259
66.3200
14:16:46
LSE
1153315
7,507
66.3100
14:16:50
LSE
1153366
2,785
66.3000
14:17:36
LSE
1154405
475
66.3000
14:17:36
LSE
1154401
4,525
66.3000
14:17:36
LSE
1154403
5,943
66.3000
14:17:36
LSE
1154399
7,463
66.3100
14:18:22
LSE
1155903
7,071
66.3100
14:18:22
LSE
1155901
7,601
66.3000
14:18:55
LSE
1156660
7,356
66.2900
14:19:59
LSE
1158537
7,104
66.2900
14:19:59
LSE
1158535
6,443
66.2800
14:20:01
LSE
1158707
902
66.2800
14:20:01
LSE
1158705
6,965
66.2800
14:20:35
LSE
1159753
6,923
66.3300
14:22:24
LSE
1162518
6,475
66.3300
14:22:24
LSE
1162520
7,500
66.3300
14:22:24
LSE
1162522
7,996
66.3300
14:22:24
LSE
1162524
1,811
66.3100
14:23:06
LSE
1163545
4,692
66.3100
14:23:06
LSE
1163543
1,696
66.3200
14:23:06
LSE
1163525
4,811
66.3200
14:23:06
LSE
1163523
7,405
66.3200
14:23:06
LSE
1163521
6,847
66.3200
14:24:38
LSE
1165681
1,581
66.3200
14:24:38
LSE
1165679
5,350
66.3200
14:24:38
LSE
1165677
6,980
66.3300
14:24:38
LSE
1165675
6,554
66.3300
14:24:38
LSE
1165669
7,456
66.3300
14:24:38
LSE
1165673
6,976
66.3300
14:24:38
LSE
1165671
7,883
66.3600
14:26:39
LSE
1168455
9,107
66.3600
14:26:39
LSE
1168453
6,504
66.3600
14:26:39
LSE
1168451
6,820
66.3500
14:27:05
LSE
1169120
1,091
66.3500
14:27:05
LSE
1169118
5,200
66.3500
14:27:05
LSE
1169116
781
66.3500
14:27:05
LSE
1169114
6,520
66.3500
14:27:05
LSE
1169112
6,191
66.3500
14:27:05
LSE
1169110
1,448
66.3600
14:28:52
LSE
1171931
7,374
66.3700
14:28:52
LSE
1171918
6,393
66.3700
14:28:52
LSE
1171916
6,783
66.3700
14:28:52
LSE
1171914
7,442
66.3700
14:28:52
LSE
1171912
6,522
66.3800
14:29:50
LSE
1173744
6,525
66.3700
14:30:00
LSE
1174864
6,939
66.3700
14:30:00
LSE
1174859
7,100
66.3700
14:30:00
LSE
1174856
6,585
66.3700
14:30:00
LSE
1174862
8,351
66.3800
14:30:00
LSE
1174489
6,650
66.3800
14:30:00
LSE
1174487
1,867
66.3800
14:30:00
LSE
1174485
6,684
66.3800
14:30:00
LSE
1174483
8,216
66.3800
14:30:00
LSE
1174481
6,897
66.3800
14:31:11
LSE
1178820
389
66.3700
14:31:26
LSE
1179562
6,159
66.3700
14:31:26
LSE
1179555
6,921
66.3700
14:31:26
LSE
1179553
6,660
66.3700
14:31:26
LSE
1179551
6,608
66.3700
14:31:26
LSE
1179549
3,718
66.3900
14:32:31
LSE
1182169
7,525
66.3900
14:32:31
LSE
1182165
6,421
66.3900
14:32:31
LSE
1182171
6,806
66.3900
14:32:31
LSE
1182167
10,356
66.3900
14:32:31
LSE
1182163
8,653
66.3800
14:32:52
LSE
1182624
7,826
66.3800
14:32:52
LSE
1182622
10,046
66.4000
14:33:36
LSE
1183983
3,443
66.4000
14:33:36
LSE
1183981
6,053
66.4000
14:33:36
LSE
1183979
6,694
66.4000
14:33:36
LSE
1183985
5,570
66.3900
14:33:45
LSE
1184180
9,798
66.3900
14:33:45
LSE
1184178
6,730
66.3900
14:33:45
LSE
1184176
3,337
66.3900
14:33:45
LSE
1184174
5,155
66.3900
14:33:45
LSE
1184172
5,385
66.3900
14:34:07
LSE
1184792
6,602
66.3900
14:34:07
LSE
1184790
2,311
66.3900
14:34:07
LSE
1184788
6,899
66.3800
14:34:17
LSE
1185017
6,542
66.3800
14:34:37
LSE
1185797
7,077
66.3800
14:34:37
LSE
1185795
6,993
66.3500
14:35:06
LSE
1186794
7,340
66.3500
14:35:06
LSE
1186792
7,408
66.3500
14:36:32
LSE
1189653
7,606
66.3500
14:36:32
LSE
1189651
7,367
66.3500
14:36:32
LSE
1189655
6,125
66.3500
14:36:32
LSE
1189649
6,799
66.3400
14:36:37
LSE
1189845
6,694
66.3400
14:36:37
LSE
1189843
3,265
66.3300
14:36:39
LSE
1189880
7,538
66.3300
14:36:40
LSE
1189983
3,823
66.3300
14:36:40
LSE
1189981
7,168
66.3100
14:36:57
LSE
1190573
6,808
66.3000
14:37:32
LSE
1191658
7,330
66.3000
14:37:32
LSE
1191660
1,200
66.3000
14:37:32
LSE
1191662
5,797
66.3000
14:37:32
LSE
1191656
2,402
66.3000
14:38:10
LSE
1192894
6,117
66.3000
14:38:10
LSE
1192892
4,215
66.3000
14:38:10
LSE
1192890
10,379
66.3400
14:39:53
LSE
1195951
6,914
66.3400
14:39:53
LSE
1195949
10,191
66.3400
14:39:53
LSE
1195947
7,405
66.3400
14:39:53
LSE
1195945
5,159
66.3300
14:39:55
LSE
1195989
4,001
66.3400
14:40:42
LSE
1197227
3,177
66.3400
14:40:42
LSE
1197229
9,243
66.3400
14:40:42
LSE
1197231
7,442
66.3300
14:40:54
LSE
1197673
6,591
66.3300
14:40:54
LSE
1197670
7,049
66.3300
14:40:54
LSE
1197662
6,929
66.3300
14:40:54
LSE
1197660
6,538
66.3300
14:41:48
LSE
1199452
6,980
66.3200
14:41:51
LSE
1199597
5,560
66.3200
14:41:51
LSE
1199595
1,096
66.3200
14:41:51
LSE
1199593
6,866
66.3200
14:41:51
LSE
1199591
7,526
66.3000
14:43:42
LSE
1203569
7,575
66.3000
14:43:42
LSE
1203571
7,070
66.3000
14:43:42
LSE
1203567
7,269
66.2800
14:44:00
LSE
1204650
6,991
66.2800
14:44:00
LSE
1204648
9,734
66.2900
14:44:00
LSE
1204611
9,189
66.2900
14:44:00
LSE
1204609
7,005
66.2900
14:44:00
LSE
1204607
6,261
66.2500
14:44:22
LSE
1206705
4,127
66.2500
14:44:22
LSE
1206693
2,952
66.2500
14:44:22
LSE
1206691
100
66.2300
14:45:10
LSE
1208747
160
66.2300
14:45:10
LSE
1208743
5,684
66.2300
14:45:10
LSE
1208741
7,502
66.2300
14:45:10
LSE
1208739
100
66.2300
14:45:13
LSE
1208815
100
66.2300
14:45:21
LSE
1209184
3,374
66.2300
14:45:24
LSE
1209260
6,128
66.2300
14:45:24
LSE
1209254
7,301
66.2300
14:45:24
LSE
1209252
3,230
66.2300
14:45:24
LSE
1209250
94
66.2300
14:45:24
LSE
1209248
7,031
66.2000
14:45:48
LSE
1210231
6,256
66.2000
14:46:17
LSE
1211642
6,918
66.2000
14:46:17
LSE
1211644
100
66.2000
14:46:17
LSE
1211596
1,300
66.2500
14:47:30
LSE
1214221
6,365
66.2500
14:47:30
LSE
1214219
5,732
66.2500
14:47:30
LSE
1214217
7,083
66.2500
14:47:30
LSE
1214215
6,472
66.2500
14:47:30
LSE
1214213
7,265
66.2400
14:47:50
LSE
1215130
6,490
66.2400
14:47:50
LSE
1215123
6,548
66.2400
14:47:50
LSE
1215121
1,876
66.2100
14:48:13
LSE
1215978
5,383
66.2100
14:48:13
LSE
1215976
7,336
66.1800
14:48:46
LSE
1217450
7,158
66.1800
14:48:46
LSE
1217452
6,168
66.1700
14:48:48
LSE
1217573
100
66.1900
14:49:27
LSE
1219262
1,067
66.1900
14:49:27
LSE
1219260
7,288
66.1900
14:49:27
LSE
1219258
200
66.1900
14:49:29
LSE
1219329
1,200
66.1900
14:49:33
LSE
1219436
100
66.1900
14:49:33
LSE
1219434
6,551
66.1900
14:49:39
LSE
1219678
3,992
66.1900
14:49:39
LSE
1219676
7,260
66.1800
14:49:40
LSE
1219715
400
66.1600
14:50:19
LSE
1221532
2,000
66.1600
14:50:20
LSE
1221565
2,000
66.1600
14:50:20
LSE
1221563
892
66.1600
14:50:21
LSE
1221601
1,908
66.1600
14:50:21
LSE
1221599
6,577
66.1600
14:50:23
LSE
1221785
6,135
66.1600
14:50:23
LSE
1221781
3,332
66.1600
14:50:23
LSE
1221779
100
66.1600
14:50:23
LSE
1221704
2,800
66.1600
14:50:23
LSE
1221702
6,393
66.1600
14:50:38
LSE
1222414
7,049
66.1200
14:50:50
LSE
1223037
7,208
66.1300
14:51:08
LSE
1224024
6,701
66.1100
14:51:25
LSE
1224759
6,133
66.1500
14:52:48
LSE
1228460
9,916
66.1500
14:52:48
LSE
1228454
6,831
66.1500
14:52:48
LSE
1228452
8,568
66.1500
14:52:48
LSE
1228458
567
66.1500
14:52:48
LSE
1228456
6,729
66.1600
14:53:06
LSE
1229150
3,060
66.1600
14:53:06
LSE
1229148
3,596
66.1600
14:53:06
LSE
1229133
8,133
66.1600
14:53:06
LSE
1229131
7,339
66.1500
14:53:29
LSE
1230328
7,544
66.1600
14:54:07
LSE
1231909
513
66.1600
14:54:07
LSE
1231907
6,429
66.1600
14:54:07
LSE
1231905
479
66.1600
14:54:07
LSE
1231911
5,736
66.1600
14:54:11
LSE
1232104
4,264
66.1600
14:54:11
LSE
1232102
2,783
66.1600
14:54:11
LSE
1232106
6,377
66.1500
14:54:16
LSE
1232299
7,159
66.1500
14:54:50
LSE
1233616
6,476
66.1300
14:55:11
LSE
1234425
6,879
66.1400
14:55:11
LSE
1234423
314
66.1400
14:55:25
LSE
1235104
6,746
66.1400
14:55:25
LSE
1235102
6,746
66.1400
14:55:25
LSE
1235100
6,897
66.1300
14:55:52
LSE
1236144
6,187
66.1300
14:55:52
LSE
1236124
6,359
66.1300
14:55:52
LSE
1236126
6,441
66.1600
14:56:27
LSE
1237647
6,889
66.1600
14:56:27
LSE
1237635
751
66.1400
14:57:05
LSE
1239046
7,271
66.1400
14:57:05
LSE
1239044
6,732
66.1400
14:57:05
LSE
1239042
6,477
66.1400
14:57:05
LSE
1239040
6,881
66.1500
14:57:42
LSE
1240625
13,258
66.1500
14:57:42
LSE
1240623
7,022
66.1400
14:58:06
LSE
1241624
10,540
66.1400
14:58:06
LSE
1241622
13,242
66.1400
14:58:06
LSE
1241628
212
66.1400
14:58:06
LSE
1241626
7,366
66.1400
14:58:06
LSE
1241620
12,653
66.1300
14:58:36
LSE
1243119
7,169
66.1300
14:58:36
LSE
1243117
10,273
66.1300
14:58:36
LSE
1243115
6,845
66.1100
14:58:40
LSE
1243242
2,813
66.1100
14:58:40
LSE
1243240
565
66.1100
14:58:40
LSE
1243237
3,559
66.1100
14:58:40
LSE
1243208
2,825
66.1100
14:58:40
LSE
1243206
8,403
66.1100
14:58:40
LSE
1243202
6,546
66.1100
14:58:40
LSE
1243204
10,427
66.1200
14:58:40
LSE
1243196
7,402
66.1200
14:58:40
LSE
1243194
9,354
66.1200
14:58:40
LSE
1243192
550
66.1200
14:58:40
LSE
1243190
6,776
66.1200
14:58:40
LSE
1243188
6,328
66.1000
14:58:54
LSE
1243758
2,357
66.1000
14:58:54
LSE
1243752
126
66.1000
14:58:54
LSE
1243756
7,517
66.1000
14:58:54
LSE
1243754
6,280
66.1000
14:58:54
LSE
1243694
100
66.1000
14:58:54
LSE
1243692
4,920
66.1000
14:58:54
LSE
1243696
13,260
66.1000
14:58:54
LSE
1243685
6,735
66.1000
14:58:54
LSE
1243683
7,230
66.0900
14:59:13
LSE
1244888
6,635
66.0900
14:59:23
LSE
1245349
10,397
66.0900
14:59:23
LSE
1245347
209
66.0900
14:59:23
LSE
1245345
6,791
66.0900
14:59:23
LSE
1245341
8,731
66.0900
14:59:23
LSE
1245336
6,668
66.0900
14:59:23
LSE
1245334
6,122
66.0900
14:59:23
LSE
1245332
6,437
66.0900
14:59:23
LSE
1245330
4,474
66.0900
14:59:23
LSE
1245328
9,597
66.0700
14:59:28
LSE
1245528
875
66.1000
14:59:50
LSE
1246699
6,105
66.1000
14:59:50
LSE
1246697
6,686
66.1000
14:59:50
LSE
1246695
9,297
66.1000
14:59:50
LSE
1246693
7,590
66.1000
14:59:50
LSE
1246691
5,065
66.1200
15:00:11
LSE
1247952
2,543
66.1200
15:00:11
LSE
1247950
1,160
66.1100
15:00:45
LSE
1249603
5,681
66.1100
15:01:03
LSE
1250227
6,462
66.1100
15:01:03
LSE
1250231
7,097
66.1100
15:01:03
LSE
1250229
5,601
66.1000
15:01:14
LSE
1250805
3,246
66.1000
15:01:14
LSE
1250803
3,942
66.1000
15:01:14
LSE
1250801
3,913
66.1000
15:01:14
LSE
1250799
3,903
66.1000
15:01:14
LSE
1250797
7,398
66.1000
15:01:14
LSE
1250795
8,208
66.1000
15:01:14
LSE
1250793
8,844
66.1000
15:01:14
LSE
1250789
3,580
66.1000
15:01:14
LSE
1250791
2,456
66.0900
15:01:15
LSE
1250820
7,050
66.0900
15:01:15
LSE
1250818
6,280
66.0900
15:01:18
LSE
1250965
2,208
66.0900
15:01:18
LSE
1250963
9,910
66.0900
15:01:18
LSE
1250959
5,068
66.0900
15:01:18
LSE
1250961
2,304
66.0900
15:01:18
LSE
1250957
2,196
66.0900
15:01:18
LSE
1250955
7,422
66.0900
15:01:24
LSE
1251157
668
66.0900
15:01:24
LSE
1251155
6,818
66.0900
15:01:24
LSE
1251153
8,179
66.0900
15:01:24
LSE
1251135
1,331
66.0900
15:01:24
LSE
1251133
7,071
66.0800
15:01:58
LSE
1252411
7,143
66.0800
15:01:58
LSE
1252413
6,651
66.0800
15:01:58
LSE
1252415
447
66.0800
15:01:58
LSE
1252417
7,398
66.0800
15:01:58
LSE
1252409
6,699
66.0800
15:01:58
LSE
1252407
6,293
66.0700
15:01:59
LSE
1252435
6,637
66.0700
15:01:59
LSE
1252433
6,654
66.0700
15:01:59
LSE
1252431
4,754
66.0700
15:02:39
LSE
1254099
4,168
66.0700
15:02:39
LSE
1254097
3,203
66.0700
15:02:39
LSE
1254095
3,949
66.0700
15:02:39
LSE
1254093
2,162
66.0700
15:02:39
LSE
1254091
6,622
66.0700
15:02:39
LSE
1254089
11,191
66.1200
15:04:18
LSE
1258563
7,269
66.1200
15:04:18
LSE
1258557
6,506
66.1200
15:04:18
LSE
1258561
5,495
66.1200
15:04:18
LSE
1258559
10,205
66.1200
15:04:18
LSE
1258565
4,719
66.1200
15:04:18
LSE
1258568
1,379
66.1200
15:04:18
LSE
1258570
10,185
66.1200
15:04:18
LSE
1258573
7,094
66.1200
15:04:19
LSE
1258636
6,198
66.1200
15:04:19
LSE
1258624
5,357
66.1200
15:04:19
LSE
1258622
7,047
66.1200
15:04:19
LSE
1258620
1,684
66.1200
15:04:19
LSE
1258618
517
66.1200
15:04:19
LSE
1258616
7,000
66.1200
15:04:19
LSE
1258614
6,509
66.1200
15:04:19
LSE
1258610
890
66.1200
15:04:19
LSE
1258608
3,061
66.1200
15:04:19
LSE
1258595
2,902
66.1200
15:04:19
LSE
1258593
5,749
66.1200
15:04:19
LSE
1258598
6,110
66.1200
15:04:19
LSE
1258600
7,968
66.1200
15:04:19
LSE
1258589
770
66.1200
15:04:19
LSE
1258586
7,000
66.1200
15:04:19
LSE
1258584
400
66.1300
15:06:23
LSE
1264098
907
66.1300
15:06:23
LSE
1264095
3,456
66.1300
15:06:23
LSE
1264093
5,732
66.1300
15:06:23
LSE
1264091
8,514
66.1300
15:06:23
LSE
1264089
6,103
66.1300
15:06:23
LSE
1264085
897
66.1300
15:06:23
LSE
1264087
1,465
66.1300
15:06:46
LSE
1265145
6,950
66.1300
15:06:46
LSE
1265143
6,851
66.1300
15:06:46
LSE
1265141
6,488
66.1400
15:06:46
LSE
1265138
12,172
66.1400
15:06:46
LSE
1265136
4,752
66.1400
15:06:46
LSE
1265134
11,849
66.1400
15:06:46
LSE
1265132
10,111
66.1400
15:06:46
LSE
1265130
7,350
66.1300
15:06:55
LSE
1265492
3,345
66.1300
15:06:55
LSE
1265490
6,584
66.1300
15:06:55
LSE
1265488
1,168
66.1300
15:06:55
LSE
1265486
7,107
66.1300
15:06:55
LSE
1265484
400
66.1300
15:07:14
LSE
1266189
6,748
66.1900
15:07:51
LSE
1267923
6,812
66.1900
15:07:51
LSE
1267925
7,165
66.1900
15:07:51
LSE
1267927
7,595
66.1900
15:07:51
LSE
1267929
10,956
66.2000
15:08:28
LSE
1269320
6,604
66.2000
15:08:28
LSE
1269318
2,200
66.2000
15:08:28
LSE
1269316
2,133
66.2000
15:08:28
LSE
1269314
7,501
66.2000
15:08:28
LSE
1269312
8,515
66.2000
15:08:28
LSE
1269310
9,832
66.2000
15:08:28
LSE
1269308
8,043
66.1900
15:08:34
LSE
1269493
5,697
66.1900
15:08:34
LSE
1269491
424
66.1900
15:08:34
LSE
1269489
8,023
66.1900
15:08:34
LSE
1269495
6,895
66.1900
15:08:34
LSE
1269497
6,717
66.1900
15:08:34
LSE
1269487
19
66.1900
15:08:40
LSE
1269658
6,576
66.1900
15:08:40
LSE
1269656
7,158
66.1900
15:08:40
LSE
1269654
7,172
66.1900
15:08:40
LSE
1269652
6,519
66.1900
15:08:40
LSE
1269650
6,271
66.2000
15:09:08
LSE
1270731
6,785
66.2000
15:09:08
LSE
1270729
6,732
66.2000
15:09:08
LSE
1270727
6,955
66.2000
15:09:08
LSE
1270725
7,494
66.1900
15:09:19
LSE
1271310
7,511
66.1900
15:09:19
LSE
1271312
6,176
66.1900
15:09:19
LSE
1271314
136
66.1900
15:09:19
LSE
1271316
3,662
66.1700
15:09:52
LSE
1273019
3,880
66.1700
15:09:52
LSE
1273017
4,078
66.1700
15:09:52
LSE
1273015
2,842
66.1700
15:09:52
LSE
1273013
6,881
66.1700
15:09:52
LSE
1273011
6,116
66.1600
15:10:00
LSE
1273322
7,249
66.1600
15:10:26
LSE
1274878
7,197
66.1600
15:10:26
LSE
1274876
6,487
66.1600
15:10:26
LSE
1274880
6,745
66.1600
15:10:26
LSE
1274882
7,051
66.1600
15:10:26
LSE
1274874
100
66.1300
15:10:53
LSE
1275985
6,545
66.1400
15:10:53
LSE
1275970
6,750
66.1400
15:10:53
LSE
1275968
6,718
66.1300
15:10:55
LSE
1276116
844
66.1300
15:10:55
LSE
1276114
4,036
66.1300
15:10:55
LSE
1276110
1,579
66.1300
15:10:55
LSE
1276108
6,644
66.1200
15:11:05
LSE
1276805
4,101
66.1000
15:11:20
LSE
1277547
100
66.1000
15:11:20
LSE
1277545
7,275
66.1000
15:11:20
LSE
1277543
2,915
66.1000
15:11:20
LSE
1277541
6,556
66.1100
15:11:33
LSE
1278171
102
66.1100
15:11:33
LSE
1278169
6,898
66.1100
15:11:33
LSE
1278166
8,357
66.1000
15:12:23
LSE
1280320
2,405
66.1000
15:12:23
LSE
1280318
1,912
66.1000
15:12:23
LSE
1280312
3,904
66.1000
15:12:23
LSE
1280314
1,409
66.1000
15:12:23
LSE
1280316
6,726
66.1000
15:12:23
LSE
1280310
6,913
66.1000
15:12:23
LSE
1280308
13,101
66.1000
15:12:23
LSE
1280306
6,547
66.1200
15:12:37
LSE
1281012
7,044
66.1200
15:12:37
LSE
1281006
7,211
66.1100
15:12:41
LSE
1281199
7,157
66.1100
15:12:41
LSE
1281197
6,613
66.1100
15:12:41
LSE
1281195
5,910
66.1500
15:13:59
LSE
1284284
8,526
66.1500
15:13:59
LSE
1284286
8,096
66.1500
15:13:59
LSE
1284288
9,416
66.1500
15:13:59
LSE
1284290
1,600
66.1500
15:13:59
LSE
1284282
1,600
66.1500
15:14:14
LSE
1284900
2,047
66.1500
15:14:14
LSE
1284891
7,515
66.1500
15:14:14
LSE
1284889
7,308
66.1500
15:14:14
LSE
1284887
100
66.1500
15:14:14
LSE
1284885
1,083
66.1500
15:14:18
LSE
1285046
6,504
66.1500
15:14:18
LSE
1285044
940
66.1500
15:14:18
LSE
1285042
5,060
66.1500
15:14:18
LSE
1285040
100
66.1500
15:14:19
LSE
1285078
3,200
66.1500
15:14:19
LSE
1285076
100
66.1500
15:14:24
LSE
1285274
6,463
66.1500
15:14:24
LSE
1285272
660
66.1500
15:14:24
LSE
1285269
7,577
66.1500
15:14:24
LSE
1285267
3,306
66.1500
15:14:24
LSE
1285265
3,517
66.1500
15:14:24
LSE
1285263
8,400
66.1500
15:14:24
LSE
1285261
6,818
66.1500
15:14:24
LSE
1285259
3,899
66.1500
15:14:24
LSE
1285257
5,314
66.1600
15:14:54
LSE
1286641
1,873
66.1600
15:14:54
LSE
1286639
6,683
66.1600
15:14:54
LSE
1286636
7,036
66.1600
15:14:54
LSE
1286632
6,680
66.1600
15:14:54
LSE
1286600
6,359
66.1600
15:14:54
LSE
1286547
424
66.1700
15:16:07
LSE
1290040
7,000
66.1700
15:16:07
LSE
1289984
7,678
66.1700
15:16:07
LSE
1289980
7,555
66.1700
15:16:07
LSE
1289978
6,200
66.1700
15:16:07
LSE
1289976
6,367
66.1700
15:16:07
LSE
1289974
7,438
66.1600
15:16:28
LSE
1290843
6,764
66.1600
15:16:28
LSE
1290845
3,428
66.1600
15:16:28
LSE
1290847
6,825
66.1500
15:16:29
LSE
1290926
6,972
66.1600
15:16:29
LSE
1290905
6,673
66.1600
15:16:29
LSE
1290903
6,280
66.1600
15:16:29
LSE
1290901
3,331
66.1600
15:16:29
LSE
1290899
6,776
66.1600
15:16:37
LSE
1291338
7,261
66.1600
15:16:47
LSE
1291840
7,549
66.1600
15:16:47
LSE
1291838
7,485
66.1700
15:16:56
LSE
1292194
6,613
66.1800
15:17:32
LSE
1293722
7,185
66.1800
15:17:32
LSE
1293718
6,755
66.1800
15:17:32
LSE
1293720
6,828
66.1800
15:17:32
LSE
1293724
348
66.1800
15:17:32
LSE
1293726
7,000
66.1700
15:18:26
LSE
1295752
7,560
66.1700
15:18:26
LSE
1295750
7,363
66.1700
15:18:26
LSE
1295754
616
66.1700
15:18:26
LSE
1295757
6,161
66.1700
15:18:26
LSE
1295729
6,423
66.1700
15:18:26
LSE
1295727
1,873
66.1700
15:18:26
LSE
1295725
6,874
66.1700
15:18:26
LSE
1295723
5,034
66.1700
15:18:26
LSE
1295721
6,270
66.1700
15:18:26
LSE
1295719
7,407
66.1700
15:18:26
LSE
1295717
2,930
66.1500
15:18:49
LSE
1296725
3,742
66.1500
15:18:49
LSE
1296723
6,362
66.1200
15:19:03
LSE
1297158
6,849
66.1100
15:19:08
LSE
1297364
7,327
66.1100
15:19:08
LSE
1297362
12,404
66.1000
15:19:15
LSE
1297886
7,527
66.1000
15:19:15
LSE
1297888
6,273
66.1000
15:19:15
LSE
1297890
7,161
66.1000
15:19:15
LSE
1297894
7,441
66.1000
15:19:15
LSE
1297892
26,531
66.0900
15:19:17
LSE
1297996
750
66.0900
15:19:17
LSE
1297994
11,120
66.0900
15:19:39
LSE
1299244
10,470
66.0900
15:19:39
LSE
1299242
6,317
66.0900
15:19:39
LSE
1299240
6,428
66.0900
15:19:39
LSE
1299238
3,927
66.1100
15:19:54
LSE
1300115
2,298
66.1100
15:20:00
LSE
1300382
6,699
66.1000
15:20:08
LSE
1300799
4,607
66.1000
15:20:08
LSE
1300797
1,712
66.1000
15:20:08
LSE
1300795
7,460
66.1000
15:20:08
LSE
1300793
15,263
66.1000
15:20:08
LSE
1300787
7,179
66.1000
15:20:08
LSE
1300789
6,244
66.1000
15:20:08
LSE
1300791
168
66.1400
15:21:03
LSE
1303221
7,000
66.1400
15:21:03
LSE
1303219
7,852
66.1400
15:21:03
LSE
1303217
406
66.1400
15:21:03
LSE
1303215
7,501
66.1400
15:21:03
LSE
1303213
4,629
66.1400
15:21:30
LSE
1304526
2,445
66.1400
15:21:30
LSE
1304524
4,555
66.1400
15:21:30
LSE
1304522
1,875
66.1400
15:21:30
LSE
1304520
7,474
66.1400
15:21:30
LSE
1304518
3,566
66.1400
15:21:30
LSE
1304514
7,485
66.1400
15:21:30
LSE
1304512
7,008
66.1400
15:21:30
LSE
1304510
5,056
66.1400
15:21:30
LSE
1304508
6,954
66.1400
15:21:30
LSE
1304506
7,464
66.1300
15:21:37
LSE
1304817
7,169
66.1300
15:22:01
LSE
1305952
7,127
66.1300
15:22:01
LSE
1305954
6,201
66.1300
15:22:11
LSE
1306592
6,565
66.1300
15:22:11
LSE
1306587
835
66.1300
15:22:11
LSE
1306585
5,608
66.1300
15:22:11
LSE
1306583
1,496
66.1300
15:22:11
LSE
1306581
6,373
66.1200
15:22:43
LSE
1308069
7,592
66.1200
15:22:43
LSE
1308065
3,934
66.1200
15:22:43
LSE
1308063
2,928
66.1200
15:22:43
LSE
1308061
6,934
66.1200
15:22:43
LSE
1308067
50
66.1100
15:23:18
LSE
1309557
6,776
66.1100
15:23:18
LSE
1309555
309
66.1100
15:23:18
LSE
1309553
7,429
66.1100
15:23:18
LSE
1309551
6,891
66.1100
15:23:18
LSE
1309549
1,562
66.1200
15:23:49
LSE
1310894
7,291
66.1300
15:24:14
LSE
1311804
4,054
66.1300
15:24:14
LSE
1311802
6,403
66.1300
15:24:14
LSE
1311800
6,633
66.1300
15:24:14
LSE
1311777
6,656
66.1300
15:24:14
LSE
1311769
7,216
66.1300
15:24:14
LSE
1311767
8,298
66.1300
15:24:14
LSE
1311775
7,169
66.1300
15:24:14
LSE
1311771
8,130
66.1300
15:24:14
LSE
1311773
6,390
66.1300
15:24:51
LSE
1313445
7,113
66.1300
15:24:51
LSE
1313442
6,780
66.1300
15:25:01
LSE
1314160
2,402
66.1300
15:25:01
LSE
1314126
4,305
66.1300
15:25:01
LSE
1314122
2,514
66.1300
15:25:01
LSE
1314120
4,733
66.1300
15:25:01
LSE
1314118
7,560
66.1300
15:25:10
LSE
1314805
6,588
66.1200
15:25:17
LSE
1315335
6,592
66.1200
15:25:17
LSE
1315333
7,386
66.1200
15:25:17
LSE
1315331
6,394
66.1200
15:25:40
LSE
1316814
766
66.1200
15:25:40
LSE
1316812
6,875
66.1200
15:25:40
LSE
1316807
7,556
66.1200
15:25:40
LSE
1316805
7,315
66.1200
15:25:40
LSE
1316803
7,220
66.1200
15:26:12
LSE
1318774
6,297
66.1200
15:26:12
LSE
1318772
2,386
66.1300
15:26:12
LSE
1318769
5,163
66.1300
15:26:12
LSE
1318767
7,580
66.1300
15:26:12
LSE
1318765
7,323
66.1200
15:27:16
LSE
1321433
452
66.1300
15:27:16
LSE
1321427
7,000
66.1300
15:27:16
LSE
1321425
7,037
66.1300
15:27:16
LSE
1321423
6,472
66.1300
15:27:16
LSE
1321421
470
66.1300
15:27:16
LSE
1321418
7,000
66.1300
15:27:16
LSE
1321416
2,578
66.1300
15:27:16
LSE
1321409
6,328
66.1300
15:27:16
LSE
1321405
6,207
66.1300
15:27:16
LSE
1321407
6,207
66.1300
15:27:16
LSE
1321411
4,107
66.1300
15:27:16
LSE
1321413
7,426
66.1200
15:27:17
LSE
1321467
6,398
66.1300
15:27:45
LSE
1322410
6,373
66.1300
15:27:45
LSE
1322412
6,428
66.1200
15:27:49
LSE
1322522
7,125
66.1200
15:28:35
LSE
1324044
6,716
66.1200
15:28:35
LSE
1324042
6,828
66.1200
15:28:35
LSE
1324040
6,501
66.1200
15:28:35
LSE
1324038
5,350
66.1200
15:28:59
LSE
1324768
1,935
66.1200
15:28:59
LSE
1324764
7,350
66.1200
15:28:59
LSE
1324761
7,489
66.1200
15:28:59
LSE
1324751
7,126
66.1200
15:28:59
LSE
1324755
6,395
66.1200
15:28:59
LSE
1324753
7,289
66.1300
15:29:28
LSE
1326109
2,089
66.1300
15:29:28
LSE
1326107
4,414
66.1300
15:29:28
LSE
1326105
7,085
66.1300
15:29:28
LSE
1326103
6,534
66.1300
15:29:28
LSE
1326101
3,591
66.1200
15:29:34
LSE
1326417
2,622
66.1200
15:29:34
LSE
1326415
6,804
66.1200
15:29:34
LSE
1326413
3,396
66.1100
15:29:36
LSE
1326513
3,678
66.1100
15:29:38
LSE
1326561
2,825
66.1100
15:29:44
LSE
1326751
3,671
66.1100
15:29:48
LSE
1326901
1,369
66.1100
15:30:40
LSE
1329061
4,767
66.1100
15:30:40
LSE
1329059
7,195
66.1100
15:30:40
LSE
1329057
7,368
66.1100
15:30:40
LSE
1329055
2,858
66.1100
15:30:40
LSE
1329053
4,199
66.1100
15:30:40
LSE
1329051
6,650
66.1100
15:30:40
LSE
1329049
7,175
66.1100
15:30:40
LSE
1329047
7,716
66.1000
15:30:42
LSE
1329140
7,597
66.1000
15:31:18
LSE
1330445
7,500
66.1000
15:31:18
LSE
1330443
6,957
66.1000
15:31:18
LSE
1330441
3,812
66.1000
15:31:18
LSE
1330439
6,510
66.1000
15:31:18
LSE
1330436
6,558
66.1000
15:31:18
LSE
1330434
3,395
66.1000
15:31:18
LSE
1330432
6,976
66.1000
15:31:18
LSE
1330430
7,329
66.1000
15:31:18
LSE
1330428
7,500
66.1000
15:31:18
LSE
1330425
7,059
66.1000
15:31:18
LSE
1330423
9,096
66.1200
15:32:03
LSE
1332383
9,717
66.1200
15:32:03
LSE
1332379
159
66.1200
15:32:03
LSE
1332381
9,223
66.1200
15:32:03
LSE
1332385
9,685
66.1200
15:32:03
LSE
1332387
9,196
66.1300
15:33:06
LSE
1334913
8,867
66.1300
15:33:06
LSE
1334911
6,394
66.1300
15:33:06
LSE
1334909
8,599
66.1300
15:33:06
LSE
1334907
8,840
66.1300
15:33:06
LSE
1334905
6,339
66.1300
15:33:06
LSE
1334903
7,623
66.1200
15:33:08
LSE
1335083
7,692
66.1200
15:33:08
LSE
1335085
4,765
66.1200
15:33:08
LSE
1335087
7,289
66.1200
15:33:08
LSE
1335089
3,393
66.1200
15:33:08
LSE
1335081
6,763
66.1100
15:33:11
LSE
1335201
1,703
66.1100
15:33:11
LSE
1335199
5,708
66.1100
15:33:11
LSE
1335197
7,008
66.1100
15:33:11
LSE
1335195
6,513
66.1100
15:33:11
LSE
1335193
1,873
66.1000
15:33:16
LSE
1335378
4,603
66.1000
15:33:16
LSE
1335372
5,574
66.1000
15:33:16
LSE
1335376
14,823
66.1000
15:33:16
LSE
1335374
15,655
66.1000
15:33:16
LSE
1335370
6,232
66.1000
15:33:41
LSE
1336451
6,168
66.1000
15:33:41
LSE
1336449
8,065
66.1000
15:33:41
LSE
1336447
7,037
66.1000
15:33:41
LSE
1336445
16,464
66.1000
15:33:41
LSE
1336443
5,010
66.0900
15:33:53
LSE
1337087
100
66.0900
15:33:56
LSE
1337348
100
66.0900
15:33:59
LSE
1337545
6,726
66.0900
15:34:21
LSE
1338811
1,020
66.0900
15:34:21
LSE
1338809
2,454
66.0900
15:34:21
LSE
1338807
6,540
66.0900
15:34:22
LSE
1338898
6,778
66.0900
15:34:22
LSE
1338896
6,490
66.0900
15:34:22
LSE
1338894
27,781
66.0900
15:34:22
LSE
1338892
6,851
66.0900
15:34:22
LSE
1338890
5,118
66.0900
15:34:22
LSE
1338888
5,392
66.1000
15:34:57
LSE
1340702
7,236
66.1000
15:34:57
LSE
1340698
7,197
66.1000
15:34:57
LSE
1340700
1,487
66.1000
15:34:57
LSE
1340708
23,390
66.1000
15:34:57
LSE
1340704
7,563
66.1000
15:34:57
LSE
1340706
7,103
66.1300
15:35:27
LSE
1341967
7,444
66.1300
15:35:27
LSE
1341965
6,204
66.1300
15:35:27
LSE
1341963
7,459
66.1300
15:35:27
LSE
1341961
2,190
66.1200
15:35:28
LSE
1341980
6,148
66.1200
15:35:28
LSE
1341978
5,000
66.1200
15:35:37
LSE
1342271
7,553
66.1200
15:35:37
LSE
1342268
2,548
66.1200
15:35:37
LSE
1342266
7,316
66.1200
15:35:37
LSE
1342264
4,457
66.1200
15:35:37
LSE
1342262
1,462
66.1100
15:35:42
LSE
1342440
5,272
66.1100
15:35:42
LSE
1342442
6,821
66.1200
15:36:09
LSE
1343787
7,614
66.1200
15:36:09
LSE
1343785
7,110
66.1200
15:36:09
LSE
1343783
8,321
66.1200
15:37:00
LSE
1345859
7,085
66.1200
15:37:00
LSE
1345857
7,633
66.1200
15:37:00
LSE
1345855
8,276
66.1200
15:37:00
LSE
1345853
6,703
66.1100
15:37:10
LSE
1346260
6,357
66.1100
15:37:10
LSE
1346258
2,781
66.1100
15:37:10
LSE
1346256
3,835
66.1100
15:37:10
LSE
1346254
6,725
66.1100
15:37:10
LSE
1346252
6,433
66.1000
15:37:25
LSE
1346808
7,145
66.1000
15:37:25
LSE
1346806
7,752
66.1000
15:37:25
LSE
1346804
9,102
66.1000
15:37:25
LSE
1346802
6,881
66.0900
15:37:32
LSE
1347075
1,476
66.0900
15:37:32
LSE
1347073
2,354
66.0900
15:37:52
LSE
1347922
6,003
66.0900
15:37:52
LSE
1347920
999
66.0900
15:37:52
LSE
1347912
6,737
66.0900
15:37:52
LSE
1347914
1,036
66.0900
15:37:52
LSE
1347916
4,146
66.0900
15:37:52
LSE
1347910
4,501
66.1000
15:38:20
LSE
1348872
2,515
66.1000
15:38:20
LSE
1348870
8,440
66.1000
15:38:20
LSE
1348868
6,476
66.1000
15:38:20
LSE
1348866
12,150
66.1000
15:38:20
LSE
1348864
6,953
66.1000
15:38:20
LSE
1348862
6,272
66.1000
15:38:20
LSE
1348860
6,643
66.1000
15:39:45
LSE
1352216
7,116
66.1000
15:39:45
LSE
1352214
7,472
66.1000
15:39:45
LSE
1352212
14,005
66.1000
15:39:45
LSE
1352210
7,255
66.1000
15:39:45
LSE
1352208
1,516
66.1000
15:39:45
LSE
1352206
7,130
66.1000
15:39:45
LSE
1352204
7,606
66.1000
15:39:45
LSE
1352202
7,255
66.1000
15:39:45
LSE
1352200
11,759
66.0900
15:39:56
LSE
1352775
7,624
66.0900
15:39:56
LSE
1352768
7,511
66.0900
15:39:56
LSE
1352766
8,008
66.0900
15:39:56
LSE
1352732
8,034
66.0900
15:39:56
LSE
1352707
14,204
66.0900
15:39:56
LSE
1352705
2,393
66.0900
15:39:56
LSE
1352713
8,288
66.0900
15:39:56
LSE
1352709
9,207
66.0900
15:39:56
LSE
1352711
8,748
66.0900
15:39:56
LSE
1352703
6,619
66.1300
15:41:16
LSE
1355841
7,256
66.1300
15:41:16
LSE
1355839
6,573
66.1300
15:41:16
LSE
1355837
1,202
66.1300
15:41:16
LSE
1355835
6,993
66.1300
15:41:16
LSE
1355833
2,418
66.1300
15:42:26
LSE
1358853
8,898
66.1300
15:42:26
LSE
1358851
6,853
66.1200
15:42:31
LSE
1359367
4,719
66.1200
15:42:31
LSE
1359365
10,631
66.1200
15:42:31
LSE
1359363
2,582
66.1200
15:42:31
LSE
1359369
3,370
66.1200
15:42:31
LSE
1359371
1,612
66.1200
15:42:31
LSE
1359361
5,350
66.1200
15:42:31
LSE
1359359
1,933
66.1200
15:42:31
LSE
1359357
5,814
66.1200
15:42:31
LSE
1359355
7,126
66.1300
15:42:31
LSE
1359240
2,530
66.1300
15:42:31
LSE
1359234
9,341
66.1300
15:42:31
LSE
1359238
6,393
66.1300
15:42:31
LSE
1359236
9,413
66.1300
15:42:31
LSE
1359242
7,147
66.1300
15:42:31
LSE
1359244
9,831
66.1300
15:42:31
LSE
1359246
5,041
66.1300
15:42:31
LSE
1359232
6,905
66.1000
15:42:32
LSE
1359474
3,956
66.1000
15:42:32
LSE
1359472
2,890
66.1000
15:42:32
LSE
1359467
6,138
66.1100
15:42:32
LSE
1359458
1,001
66.1100
15:42:32
LSE
1359456
5,965
66.1100
15:42:32
LSE
1359454
6,352
66.1100
15:42:32
LSE
1359452
561
66.1100
15:42:32
LSE
1359450
6,804
66.1100
15:42:32
LSE
1359448
7,262
66.1000
15:42:34
LSE
1359603
6,306
66.1000
15:42:34
LSE
1359601
911
66.1000
15:42:34
LSE
1359598
6,269
66.1000
15:42:34
LSE
1359596
624
66.1000
15:42:34
LSE
1359594
1,708
66.1000
15:43:22
LSE
1361397
581
66.1000
15:43:22
LSE
1361401
7,024
66.1000
15:43:22
LSE
1361399
6,272
66.1000
15:43:22
LSE
1361395
4,643
66.1000
15:43:22
LSE
1361393
7,085
66.1000
15:43:22
LSE
1361391
6,174
66.1000
15:43:24
LSE
1361523
4,462
66.1000
15:43:24
LSE
1361521
3,404
66.1000
15:43:37
LSE
1362040
6,468
66.1000
15:43:37
LSE
1362036
10,400
66.1000
15:43:37
LSE
1362038
7,322
66.1000
15:43:37
LSE
1362034
6,824
66.1000
15:43:37
LSE
1362018
12,386
66.1000
15:43:37
LSE
1362016
7,528
66.1000
15:43:37
LSE
1362014
6,129
66.1000
15:43:37
LSE
1362012
2,710
66.1000
15:43:37
LSE
1362010
7,924
66.0900
15:43:40
LSE
1362219
6,328
66.0900
15:43:47
LSE
1362435
8,101
66.0900
15:43:47
LSE
1362433
4,112
66.0800
15:43:57
LSE
1362719
2,937
66.0800
15:43:57
LSE
1362717
13,282
66.0800
15:43:57
LSE
1362715
6,175
66.0800
15:43:57
LSE
1362713
7,365
66.0800
15:43:57
LSE
1362711
11,965
66.0700
15:44:07
LSE
1363148
7,189
66.0700
15:44:41
LSE
1364340
7,261
66.0700
15:44:41
LSE
1364338
6,197
66.0700
15:44:41
LSE
1364342
7,362
66.0700
15:44:41
LSE
1364344
6,860
66.0700
15:44:41
LSE
1364334
11,442
66.0700
15:44:41
LSE
1364336
6,462
66.0600
15:44:54
LSE
1364844
6,184
66.0600
15:44:54
LSE
1364842
7,151
66.0600
15:44:54
LSE
1364840
12,707
66.0600
15:44:54
LSE
1364838
11,748
66.0500
15:45:29
LSE
1366164
1,322
66.0500
15:45:29
LSE
1366162
5,833
66.0500
15:45:29
LSE
1366160
7,247
66.0500
15:46:37
LSE
1368442
6,194
66.0500
15:46:37
LSE
1368440
8,990
66.0500
15:46:37
LSE
1368438
7,057
66.0500
15:46:37
LSE
1368436
6,695
66.0500
15:46:37
LSE
1368434
7,154
66.0500
15:46:37
LSE
1368432
6,577
66.0500
15:46:37
LSE
1368430
7,516
66.0400
15:46:49
LSE
1369161
4,187
66.0400
15:46:49
LSE
1369165
7,452
66.0400
15:46:49
LSE
1369163
9,361
66.0400
15:46:49
LSE
1369052
8,632
66.0400
15:46:49
LSE
1369050
12,071
66.0400
15:46:49
LSE
1369059
8,534
66.0400
15:46:49
LSE
1369054
9,430
66.0400
15:46:49
LSE
1369057
2,246
66.0400
15:46:54
LSE
1369378
614
66.0400
15:46:54
LSE
1369376
1,967
66.0400
15:47:06
LSE
1369872
10,817
66.0400
15:47:06
LSE
1369861
6,573
66.0400
15:47:06
LSE
1369859
1,452
66.0300
15:47:32
LSE
1371237
6,859
66.0300
15:47:32
LSE
1371235
6,781
66.0300
15:47:32
LSE
1371233
6,568
66.0300
15:47:32
LSE
1371231
6,006
66.0300
15:47:32
LSE
1371226
100
66.0300
15:47:32
LSE
1371224
6,477
66.0300
15:47:32
LSE
1371208
9,429
66.0300
15:47:32
LSE
1371210
7,005
66.0300
15:47:32
LSE
1371212
6,318
66.0300
15:47:32
LSE
1371214
5,900
66.0300
15:47:32
LSE
1371206
328
66.0300
15:47:32
LSE
1371204
7,096
66.0200
15:47:36
LSE
1371433
6,339
66.0200
15:47:36
LSE
1371431
6,489
66.0000
15:48:01
LSE
1372465
7,329
66.0000
15:48:01
LSE
1372463
1,929
66.0000
15:48:01
LSE
1372461
7,597
66.0000
15:48:01
LSE
1372459
1,818
66.0000
15:48:01
LSE
1372457
6,913
66.0000
15:48:01
LSE
1372429
7,038
66.0000
15:48:01
LSE
1372431
6,691
66.0000
15:48:01
LSE
1372427
7,289
66.0000
15:48:01
LSE
1372419
8,156
66.0000
15:48:01
LSE
1372415
7,545
66.0000
15:48:01
LSE
1372417
13,243
66.0000
15:48:01
LSE
1372413
6,986
66.0000
15:48:01
LSE
1372421
6,726
66.0000
15:48:01
LSE
1372423
5,005
66.0000
15:48:01
LSE
1372425
7,129
66.0100
15:48:01
LSE
1372409
7,942
66.0000
15:48:02
LSE
1372560
90,540
66.0000
15:48:02
LSE
1372533
1,274
66.0000
15:48:02
LSE
1372527
2,373
66.0000
15:48:02
LSE
1372525
6,042
66.0000
15:48:02
LSE
1372529
6,188
66.0000
15:48:02
LSE
1372531
7,454
66.0000
15:48:02
LSE
1372521
6,260
66.0000
15:48:02
LSE
1372519
7,459
66.0000
15:48:02
LSE
1372517
6,341
66.0000
15:48:02
LSE
1372515
3,066
66.0000
15:48:02
LSE
1372513
3,541
66.0000
15:48:02
LSE
1372511
11,623
66.0000
15:48:02
LSE
1372509
4,140
66.0000
15:48:02
LSE
1372523
6,275
66.0000
15:48:02
LSE
1372497
6,324
66.0000
15:48:02
LSE
1372491
7,066
66.0000
15:48:02
LSE
1372493
5,319
66.0000
15:48:02
LSE
1372495
8,334
66.0000
15:48:02
LSE
1372503
6,431
66.0000
15:48:02
LSE
1372499
1,283
66.0000
15:48:02
LSE
1372501
7,989
66.0000
15:48:02
LSE
1372505
6,397
66.0000
15:48:02
LSE
1372507
6,359
66.0000
15:48:02
LSE
1372475
6,555
66.0000
15:48:02
LSE
1372479
6,168
66.0000
15:48:02
LSE
1372473
6,556
66.0000
15:48:02
LSE
1372477
7,189
66.0000
15:48:02
LSE
1372485
7,390
66.0000
15:48:02
LSE
1372481
7,070
66.0000
15:48:02
LSE
1372483
7,193
66.0000
15:48:02
LSE
1372489
6,662
66.0000
15:48:02
LSE
1372487
6,821
66.0000
15:48:02
LSE
1372469
5,443
66.0000
15:48:02
LSE
1372467
6,942
66.0000
15:48:02
LSE
1372471
6,764
66.0000
15:48:04
LSE
1372710
7,919
66.0000
15:48:04
LSE
1372706
642
66.0000
15:48:04
LSE
1372708
2,469
66.0000
15:48:04
LSE
1372718
6,799
66.0000
15:48:04
LSE
1372712
6,851
66.0000
15:48:04
LSE
1372714
6,520
66.0000
15:48:04
LSE
1372716
28,657
66.0000
15:48:04
LSE
1372669
100
66.0000
15:48:04
LSE
1372665
8,399
66.0000
15:48:05
LSE
1372743
6,215
66.0000
15:48:06
LSE
1372807
2,872
66.0000
15:48:06
LSE
1372805
2,816
66.0000
15:48:06
LSE
1372803
1,767
66.0000
15:48:06
LSE
1372801
12,982
66.0000
15:48:06
LSE
1372799
5,558
66.0000
15:48:06
LSE
1372797
10,475
66.0000
15:48:06
LSE
1372795
1,100
66.0000
15:48:06
LSE
1372793
9,099
66.0000
15:48:06
LSE
1372791
5,375
66.0000
15:48:06
LSE
1372789
15,029
66.0000
15:48:06
LSE
1372787
6,225
66.0000
15:48:07
LSE
1372889
31,834
66.0000
15:48:07
LSE
1372885
6,468
66.0000
15:48:07
LSE
1372887
9,600
65.9800
15:48:08
LSE
1373175
1,670
65.9800
15:48:08
LSE
1373173
8,427
65.9800
15:48:14
LSE
1373577
21,191
65.9800
15:48:14
LSE
1373575
9,001
66.0000
15:49:34
LSE
1377615
16,000
66.0000
15:49:34
LSE
1377613
11,800
66.0000
15:49:34
LSE
1377611
7,000
66.0000
15:49:34
LSE
1377609
12,100
66.0000
15:49:34
LSE
1377606
14,200
66.0000
15:49:34
LSE
1377603
6,627
66.0000
15:49:34
LSE
1377586
7,960
66.0000
15:49:34
LSE
1377580
5,829
66.0000
15:49:34
LSE
1377582
7,037
66.0000
15:49:34
LSE
1377584
8,913
66.0000
15:49:34
LSE
1377594
3,335
66.0000
15:49:34
LSE
1377588
2,449
66.0000
15:49:34
LSE
1377590
8,557
66.0000
15:49:34
LSE
1377592
27,229
66.0000
15:49:34
LSE
1377596
2,963
65.9700
15:49:37
LSE
1377765
6,741
65.9900
15:49:37
LSE
1377750
7,244
65.9900
15:49:37
LSE
1377746
7,048
65.9900
15:49:37
LSE
1377748
7,399
65.9900
15:49:37
LSE
1377754
7,077
65.9900
15:49:37
LSE
1377752
6,176
65.9900
15:49:37
LSE
1377758
8,482
65.9900
15:49:37
LSE
1377756
3,826
65.9700
15:49:45
LSE
1378110
3,772
65.9700
15:49:45
LSE
1378108
7,558
65.9700
15:49:45
LSE
1378106
7,461
65.9700
15:50:03
LSE
1378917
6,852
65.9700
15:50:03
LSE
1378915
6,947
65.9700
15:50:03
LSE
1378911
7,807
65.9700
15:50:03
LSE
1378909
6,349
65.9700
15:50:03
LSE
1378913
7,060
65.9800
15:50:32
LSE
1380158
6,779
65.9800
15:50:32
LSE
1380156
7,384
65.9800
15:50:32
LSE
1380154
8,932
65.9800
15:50:32
LSE
1380152
6,524
65.9800
15:50:32
LSE
1380150
6,319
65.9800
15:50:32
LSE
1380148
6,650
65.9700
15:51:16
LSE
1381561
6,449
65.9700
15:51:16
LSE
1381565
7,440
65.9700
15:51:16
LSE
1381563
11,010
65.9700
15:51:16
LSE
1381555
6,972
65.9700
15:51:16
LSE
1381553
6,837
65.9700
15:51:16
LSE
1381559
7,623
65.9700
15:51:16
LSE
1381557
7,597
65.9900
15:52:06
LSE
1383616
8,312
65.9900
15:52:06
LSE
1383614
8,952
65.9900
15:52:06
LSE
1383612
8,018
65.9900
15:52:06
LSE
1383610
5,962
65.9900
15:52:06
LSE
1383608
1,045
65.9900
15:52:06
LSE
1383606
8,566
65.9900
15:52:06
LSE
1383604
2,988
65.9900
15:52:06
LSE
1383602
9,834
65.9900
15:52:06
LSE
1383600
8,688
65.9800
15:52:10
LSE
1383790
7,142
65.9800
15:52:27
LSE
1384433
1,717
65.9800
15:52:27
LSE
1384431
1,777
65.9800
15:52:27
LSE
1384435
3,228
65.9800
15:53:07
LSE
1385799
6,695
65.9800
15:53:07
LSE
1385797
565
65.9800
15:53:07
LSE
1385795
920
65.9800
15:53:07
LSE
1385761
5,169
65.9800
15:53:07
LSE
1385757
6,431
65.9800
15:53:07
LSE
1385755
4,524
65.9800
15:53:07
LSE
1385750
6,723
65.9800
15:53:07
LSE
1385748
7,000
65.9800
15:53:07
LSE
1385746
2,977
65.9800
15:53:07
LSE
1385744
7,136
65.9800
15:53:07
LSE
1385742
8,519
65.9800
15:53:07
LSE
1385740
1,127
65.9800
15:53:07
LSE
1385738
7,173
65.9800
15:53:07
LSE
1385736
6,621
65.9800
15:53:07
LSE
1385701
6,036
65.9800
15:53:07
LSE
1385699
1,316
65.9800
15:53:07
LSE
1385697
9,479
65.9800
15:53:07
LSE
1385695
5,883
65.9800
15:53:07
LSE
1385693
1,003
65.9800
15:53:07
LSE
1385691
6,514
65.9800
15:53:07
LSE
1385689
6,184
65.9800
15:53:07
LSE
1385686
4,938
65.9800
15:53:07
LSE
1385684
2,843
65.9700
15:53:15
LSE
1386190
6,541
65.9700
15:53:15
LSE
1386188
6,263
65.9700
15:53:15
LSE
1386186
7,328
65.9700
15:53:15
LSE
1386184
4,868
65.9700
15:53:15
LSE
1386182
1,391
65.9700
15:53:15
LSE
1386180
7,410
65.9500
15:53:20
LSE
1386399
7,030
65.9500
15:53:20
LSE
1386397
6,318
65.9500
15:54:01
LSE
1387771
6,169
65.9500
15:54:01
LSE
1387769
2,388
65.9500
15:54:01
LSE
1387773
123
65.9500
15:54:01
LSE
1387765
6,691
65.9500
15:54:01
LSE
1387767
4,113
65.9500
15:54:04
LSE
1387914
7,186
65.9500
15:54:06
LSE
1388043
6,174
65.9500
15:54:06
LSE
1388037
6,730
65.9500
15:54:06
LSE
1388035
7,251
65.9500
15:54:06
LSE
1388033
6,491
65.9500
15:54:06
LSE
1388031
4,705
65.9500
15:54:06
LSE
1388029
2,177
65.9500
15:54:06
LSE
1388027
7,530
65.9500
15:54:06
LSE
1388025
6,702
65.9100
15:54:39
LSE
1389716
6,913
65.9100
15:54:39
LSE
1389714
6,987
65.9100
15:54:39
LSE
1389712
7,299
65.9100
15:54:39
LSE
1389710
6,455
65.9100
15:54:39
LSE
1389708
2,839
65.9000
15:54:42
LSE
1389794
578
65.8900
15:55:00
LSE
1390442
6,744
65.8900
15:55:00
LSE
1390440
6,950
65.9000
15:55:00
LSE
1390408
7,538
65.9000
15:55:00
LSE
1390405
4,609
65.9000
15:55:00
LSE
1390403
5,822
65.8900
15:55:04
LSE
1390625
5,667
65.8900
15:55:04
LSE
1390623
108
65.8900
15:55:06
LSE
1390813
6,587
65.8900
15:55:06
LSE
1390811
1,494
65.8900
15:55:06
LSE
1390809
781
65.9000
15:55:19
LSE
1391483
4,019
65.9000
15:55:19
LSE
1391481
4,328
65.9000
15:55:19
LSE
1391479
6,731
65.9000
15:55:19
LSE
1391477
6,156
65.9000
15:55:21
LSE
1391588
7,205
65.9000
15:55:21
LSE
1391586
6,819
65.9000
15:55:21
LSE
1391592
6,838
65.9000
15:55:21
LSE
1391590
1,200
65.8700
15:55:50
LSE
1392639
8,494
65.8800
15:56:26
LSE
1394321
3,793
65.8700
15:56:33
LSE
1394667
6,686
65.8800
15:56:33
LSE
1394663
8,419
65.8800
15:56:33
LSE
1394659
6,948
65.8800
15:56:33
LSE
1394657
8,464
65.8800
15:56:33
LSE
1394655
7,378
65.8800
15:56:33
LSE
1394653
7,993
65.8800
15:56:33
LSE
1394661
110
65.8800
15:56:33
LSE
1394651
9,112
65.8800
15:56:33
LSE
1394649
7,578
65.8800
15:56:33
LSE
1394647
6,394
65.8700
15:56:34
LSE
1394708
7,844
65.8700
15:56:34
LSE
1394706
3,157
65.8700
15:56:34
LSE
1394704
7,597
65.9500
15:58:24
LSE
1399000
6,942
65.9500
15:58:24
LSE
1398997
2,869
65.9500
15:58:24
LSE
1398995
9,131
65.9500
15:58:24
LSE
1398993
7,737
65.9500
15:58:24
LSE
1398991
7,276
65.9500
15:58:24
LSE
1398989
10,193
65.9500
15:58:24
LSE
1398987
10,223
65.9500
15:58:24
LSE
1398985
10,863
65.9500
15:58:24
LSE
1398983
7,589
65.9500
15:58:24
LSE
1398981
10,225
65.9500
15:58:24
LSE
1398979
10,556
65.9500
15:58:24
LSE
1398977
8,917
65.9500
15:58:24
LSE
1398975
1,533
65.9500
15:58:25
LSE
1399032
2,962
65.9500
15:58:25
LSE
1399030
3,752
65.9500
15:58:34
LSE
1399311
6,737
65.9500
15:58:34
LSE
1399309
8,943
65.9700
15:59:04
LSE
1400716
1,389
65.9700
15:59:04
LSE
1400714
4,577
65.9700
15:59:04
LSE
1400706
315
65.9700
15:59:04
LSE
1400700
2,309
65.9700
15:59:04
LSE
1400704
10,290
65.9700
15:59:04
LSE
1400702
8,639
65.9700
15:59:04
LSE
1400708
9,380
65.9700
15:59:04
LSE
1400710
10,015
65.9700
15:59:04
LSE
1400712
6,639
65.9600
15:59:05
LSE
1400732
8,582
65.9600
15:59:05
LSE
1400730
431
65.9600
15:59:05
LSE
1400736
8,239
65.9600
15:59:05
LSE
1400734
8,609
65.9600
15:59:05
LSE
1400738
7,461
65.9600
15:59:05
LSE
1400728
1,772
65.9400
15:59:15
LSE
1401665
7,152
65.9500
15:59:15
LSE
1401660
6,782
65.9500
15:59:15
LSE
1401658
7,239
65.9500
15:59:15
LSE
1401656
7,419
65.9500
15:59:15
LSE
1401654
7,538
65.9500
15:59:15
LSE
1401652
6,381
65.9500
15:59:15
LSE
1401650
7,319
65.9500
15:59:15
LSE
1401662
6,166
65.9400
15:59:37
LSE
1402875
7,530
65.9400
15:59:37
LSE
1402873
7,275
65.9400
15:59:37
LSE
1402871
5,957
65.9400
15:59:37
LSE
1402868
1,210
65.9400
15:59:37
LSE
1402866
4,782
65.9400
15:59:37
LSE
1402862
7,109
65.9400
15:59:37
LSE
1402864
640
65.9500
16:00:09
LSE
1406018
208
65.9500
16:00:09
LSE
1406016
4,854
65.9500
16:00:18
LSE
1406970
8,380
65.9500
16:00:18
LSE
1406968
3,411
65.9500
16:00:19
LSE
1407315
7,221
65.9500
16:00:19
LSE
1407313
1,874
65.9500
16:00:19
LSE
1407317
1,336
65.9500
16:00:19
LSE
1407319
8,548
65.9500
16:00:19
LSE
1407311
7,388
65.9500
16:00:19
LSE
1407309
7,764
65.9500
16:00:19
LSE
1407307
6,999
65.9500
16:00:19
LSE
1407305
2,552
65.9500
16:00:19
LSE
1407303
6,753
65.9400
16:00:39
LSE
1408616
6,483
65.9400
16:00:39
LSE
1408614
7,248
65.9400
16:00:39
LSE
1408612
6,953
65.9400
16:00:39
LSE
1408610
7,531
65.9400
16:00:39
LSE
1408608
6,618
65.9400
16:00:39
LSE
1408606
6,763
65.9400
16:00:39
LSE
1408604
2,899
65.9200
16:01:00
LSE
1409466
4,280
65.9200
16:01:00
LSE
1409464
6,343
65.9200
16:01:00
LSE
1409462
4,611
65.9200
16:01:00
LSE
1409460
2,306
65.9200
16:01:00
LSE
1409458
7,578
65.9200
16:01:00
LSE
1409456
6,265
65.9200
16:01:00
LSE
1409450
6,666
65.9300
16:01:00
LSE
1409442
3,764
65.9300
16:01:00
LSE
1409440
3,164
65.9300
16:01:00
LSE
1409438
691
65.9300
16:01:00
LSE
1409444
6,832
65.9300
16:01:00
LSE
1409446
6,969
65.9600
16:02:03
LSE
1413114
7,480
65.9600
16:02:03
LSE
1413112
2,349
65.9600
16:02:03
LSE
1413110
1,892
65.9600
16:02:03
LSE
1413106
3,368
65.9600
16:02:03
LSE
1413108
4,263
65.9500
16:02:13
LSE
1413570
7,612
65.9500
16:02:13
LSE
1413572
9,816
65.9500
16:02:13
LSE
1413566
7,433
65.9500
16:02:13
LSE
1413564
7,052
65.9500
16:02:13
LSE
1413562
10,330
65.9500
16:02:13
LSE
1413568
5,534
65.9500
16:02:13
LSE
1413560
6,682
65.9500
16:02:13
LSE
1413558
6,438
65.9400
16:02:30
LSE
1414172
1,193
65.9400
16:02:30
LSE
1414170
6,921
65.9400
16:02:30
LSE
1414160
5,128
65.9400
16:02:30
LSE
1414158
2,205
65.9400
16:02:44
LSE
1414778
6,892
65.9400
16:02:44
LSE
1414776
779
65.9400
16:02:44
LSE
1414774
8,920
65.9700
16:04:02
LSE
1418073
9,242
65.9700
16:04:02
LSE
1418075
9,727
65.9700
16:04:02
LSE
1418077
9,399
65.9700
16:04:02
LSE
1418079
6,504
65.9700
16:04:02
LSE
1418081
9,363
65.9700
16:04:02
LSE
1418083
9,520
65.9700
16:04:02
LSE
1418085
6,961
65.9700
16:04:02
LSE
1418087
2,659
65.9600
16:04:21
LSE
1419233
3,682
65.9600
16:04:21
LSE
1419194
4,807
65.9600
16:04:21
LSE
1419192
2,932
65.9600
16:04:21
LSE
1419151
7,284
65.9600
16:04:21
LSE
1419153
2,189
65.9600
16:04:21
LSE
1419149
8,984
65.9600
16:04:21
LSE
1419147
7,000
65.9600
16:04:21
LSE
1419135
17
65.9600
16:04:21
LSE
1419133
10,393
65.9600
16:04:21
LSE
1419131
6,793
65.9600
16:04:21
LSE
1419129
3,090
65.9600
16:04:21
LSE
1419127
8,910
65.9600
16:04:21
LSE
1419125
4,894
65.9600
16:04:21
LSE
1419104
7,705
65.9600
16:04:21
LSE
1419106
2,170
65.9600
16:04:21
LSE
1419108
9,176
65.9600
16:04:21
LSE
1419110
5,192
65.9600
16:04:21
LSE
1419112
5,167
65.9600
16:04:21
LSE
1419102
2,043
65.9600
16:04:21
LSE
1419100
9,789
65.9600
16:04:21
LSE
1419098
9,471
65.9600
16:04:21
LSE
1419096
4,069
65.9600
16:04:21
LSE
1419094
10,667
65.9500
16:04:24
LSE
1419343
2,612
65.9500
16:04:24
LSE
1419341
7,416
65.9500
16:04:30
LSE
1419563
5,249
65.9500
16:04:30
LSE
1419561
8,185
65.9500
16:04:30
LSE
1419559
7,848
65.9500
16:04:30
LSE
1419557
400
65.9900
16:05:50
LSE
1423777
346
65.9900
16:05:50
LSE
1423775
10,538
65.9900
16:05:52
LSE
1423908
7,076
65.9900
16:05:52
LSE
1423900
3,162
65.9900
16:05:52
LSE
1423902
10,805
65.9900
16:05:52
LSE
1423906
6,473
65.9900
16:05:52
LSE
1423904
10,986
65.9900
16:05:52
LSE
1423910
11,301
65.9900
16:05:52
LSE
1423912
9,901
65.9900
16:05:52
LSE
1423914
6,286
65.9900
16:05:52
LSE
1423916
400
65.9900
16:05:52
LSE
1423879
400
65.9900
16:05:52
LSE
1423877
400
65.9900
16:05:52
LSE
1423875
400
65.9900
16:05:52
LSE
1423873
2,200
65.9900
16:05:52
LSE
1423871
800
65.9900
16:05:52
LSE
1423869
400
65.9900
16:05:52
LSE
1423867
2,000
65.9900
16:05:52
LSE
1423864
400
65.9900
16:05:52
LSE
1423862
7,295
65.9900
16:06:02
LSE
1424390
7,222
65.9900
16:06:02
LSE
1424384
5,588
65.9900
16:06:02
LSE
1424386
6,850
65.9900
16:06:02
LSE
1424388
324
65.9900
16:06:02
LSE
1424392
6,843
65.9900
16:06:02
LSE
1424396
1,301
65.9900
16:06:02
LSE
1424394
2,276
65.9900
16:06:02
LSE
1424382
3,918
65.9900
16:06:02
LSE
1424380
1,340
65.9900
16:06:02
LSE
1424378
7,349
65.9800
16:06:13
LSE
1424887
6,962
65.9800
16:06:13
LSE
1424879
2,875
65.9800
16:06:13
LSE
1424877
6,379
65.9800
16:06:13
LSE
1424883
7,925
65.9800
16:06:13
LSE
1424881
6,835
65.9800
16:06:13
LSE
1424885
4,419
65.9800
16:06:13
LSE
1424875
4,114
65.9800
16:06:13
LSE
1424873
2,039
65.9800
16:06:13
LSE
1424871
6,839
65.9700
16:06:17
LSE
1425262
6,757
65.9700
16:06:17
LSE
1425242
6,922
65.9700
16:06:17
LSE
1425240
6,876
65.9700
16:06:17
LSE
1425238
7,432
65.9700
16:06:17
LSE
1425236
7,254
65.9700
16:06:17
LSE
1425234
5,216
65.9700
16:06:17
LSE
1425232
1,936
65.9700
16:06:17
LSE
1425230
2,424
65.9600
16:06:26
LSE
1425644
6,202
65.9600
16:06:26
LSE
1425646
4,379
65.9600
16:06:26
LSE
1425640
7,296
65.9600
16:07:19
LSE
1428035
7,322
65.9600
16:07:19
LSE
1428033
7,432
65.9600
16:07:19
LSE
1428031
6,849
65.9600
16:07:19
LSE
1428029
3,147
65.9600
16:07:19
LSE
1428027
3,703
65.9600
16:07:19
LSE
1428025
6,933
65.9600
16:07:19
LSE
1428023
6,488
65.9600
16:08:48
LSE
1431886
10,042
65.9600
16:08:48
LSE
1431884
11,756
65.9600
16:08:48
LSE
1431882
1,555
65.9600
16:08:48
LSE
1431880
5,374
65.9600
16:08:48
LSE
1431878
3,179
65.9600
16:08:48
LSE
1431870
8,242
65.9600
16:08:48
LSE
1431866
12,003
65.9600
16:08:48
LSE
1431868
6,580
65.9600
16:08:48
LSE
1431874
7,294
65.9600
16:08:48
LSE
1431872
11,573
65.9600
16:08:48
LSE
1431876
1,785
65.9800
16:09:03
LSE
1433033
2,000
65.9800
16:09:03
LSE
1433031
3,200
65.9800
16:09:03
LSE
1433029
7,490
65.9800
16:09:11
LSE
1433493
7,378
65.9800
16:09:11
LSE
1433491
6,283
65.9800
16:09:11
LSE
1433489
4,150
65.9800
16:09:11
LSE
1433483
7,496
65.9800
16:09:11
LSE
1433479
2,216
65.9800
16:09:11
LSE
1433481
7,076
65.9800
16:09:11
LSE
1433485
6,504
65.9800
16:09:11
LSE
1433487
8,872
65.9700
16:09:14
LSE
1433810
1,494
65.9700
16:09:14
LSE
1433624
7,790
65.9700
16:09:14
LSE
1433626
9,655
65.9700
16:09:14
LSE
1433628
9,416
65.9700
16:09:14
LSE
1433630
9,568
65.9700
16:09:14
LSE
1433632
3,743
65.9700
16:09:14
LSE
1433636
7,557
65.9700
16:09:14
LSE
1433638
7,897
65.9700
16:09:14
LSE
1433640
6,033
65.9700
16:09:14
LSE
1433634
4,112
65.9700
16:09:29
LSE
1434530
2,849
65.9700
16:09:29
LSE
1434516
7,489
65.9700
16:09:29
LSE
1434507
4,927
65.9700
16:09:29
LSE
1434495
2,550
65.9700
16:09:29
LSE
1434497
6,914
65.9700
16:09:29
LSE
1434485
6,776
65.9700
16:09:29
LSE
1434477
9,017
65.9700
16:09:29
LSE
1434475
8,486
65.9700
16:09:29
LSE
1434473
9,010
65.9700
16:09:29
LSE
1434471
6,486
65.9700
16:09:29
LSE
1434469
7,769
65.9700
16:09:29
LSE
1434467
400
65.9800
16:09:59
LSE
1435744
400
65.9800
16:09:59
LSE
1435739
560
65.9800
16:09:59
LSE
1435737
3,040
65.9800
16:09:59
LSE
1435735
4,191
65.9800
16:09:59
LSE
1435733
353
65.9800
16:10:01
LSE
1436008
4,006
65.9800
16:10:01
LSE
1435998
67
65.9800
16:10:02
LSE
1436017
1,133
65.9800
16:10:02
LSE
1436015
3,200
65.9800
16:10:03
LSE
1436134
395
65.9800
16:10:04
LSE
1436152
405
65.9800
16:10:04
LSE
1436150
992
65.9800
16:10:04
LSE
1436147
400
65.9800
16:10:04
LSE
1436143
800
65.9800
16:10:04
LSE
1436140
1,200
65.9800
16:10:04
LSE
1436136
3,000
65.9800
16:10:05
LSE
1436247
7,359
65.9800
16:10:05
LSE
1436242
6,896
65.9800
16:10:05
LSE
1436240
1,062
65.9800
16:10:05
LSE
1436238
2,663
65.9800
16:10:06
LSE
1436277
6,744
65.9800
16:10:06
LSE
1436275
993
65.9800
16:10:06
LSE
1436273
6,000
65.9800
16:10:06
LSE
1436271
306
65.9800
16:10:06
LSE
1436269
1,294
65.9800
16:10:06
LSE
1436267
400
65.9800
16:10:06
LSE
1436265
1,600
65.9800
16:10:06
LSE
1436261
665
65.9800
16:10:07
LSE
1436302
2,848
65.9800
16:10:07
LSE
1436296
6,409
65.9800
16:10:07
LSE
1436300
7,112
65.9800
16:10:07
LSE
1436298
1,600
65.9800
16:10:07
LSE
1436294
6,429
65.9600
16:10:34
LSE
1437411
6,320
65.9600
16:10:34
LSE
1437407
6,129
65.9600
16:10:34
LSE
1437405
6,131
65.9600
16:10:34
LSE
1437403
1,155
65.9600
16:10:50
LSE
1438065
6,855
65.9600
16:10:52
LSE
1438187
7,922
65.9600
16:10:52
LSE
1438175
1,487
65.9600
16:10:52
LSE
1438179
6,409
65.9600
16:10:52
LSE
1438177
6,531
65.9600
16:10:52
LSE
1438173
6,255
65.9600
16:10:52
LSE
1438181
4,477
65.9600
16:10:52
LSE
1438185
2,622
65.9600
16:10:52
LSE
1438183
1,451
65.9600
16:10:52
LSE
1438171
4,979
65.9600
16:10:52
LSE
1438169
5,204
65.9600
16:10:52
LSE
1438167
147
65.9500
16:11:12
LSE
1439239
6,759
65.9500
16:11:12
LSE
1439237
6,885
65.9500
16:11:19
LSE
1439563
397
65.9500
16:11:19
LSE
1439561
7,030
65.9500
16:11:19
LSE
1439559
106
65.9500
16:11:19
LSE
1439557
6,475
65.9700
16:12:09
LSE
1442195
5,943
65.9700
16:12:09
LSE
1442185
1,057
65.9700
16:12:09
LSE
1442183
3,196
65.9700
16:12:09
LSE
1442180
6,982
65.9700
16:12:09
LSE
1442177
2,826
65.9700
16:12:09
LSE
1442165
9,599
65.9700
16:12:09
LSE
1442167
6,340
65.9700
16:12:09
LSE
1442169
8,710
65.9700
16:12:09
LSE
1442163
7,162
65.9700
16:12:09
LSE
1442147
7,089
65.9700
16:12:09
LSE
1442145
6,507
65.9700
16:12:09
LSE
1442137
6,268
65.9700
16:12:09
LSE
1442135
931
65.9700
16:12:09
LSE
1442131
7,079
65.9700
16:12:09
LSE
1442139
6,741
65.9700
16:12:09
LSE
1442141
7,371
65.9700
16:12:09
LSE
1442143
5,890
65.9700
16:12:09
LSE
1442133
7,387
65.9500
16:12:12
LSE
1442551
7,032
65.9500
16:12:12
LSE
1442547
7,382
65.9500
16:12:12
LSE
1442545
7,498
65.9500
16:12:12
LSE
1442549
7,251
65.9500
16:12:41
LSE
1444331
7,505
65.9500
16:12:41
LSE
1444329
6,637
65.9500
16:12:41
LSE
1444327
720
65.9500
16:12:41
LSE
1444325
6,670
65.9500
16:12:41
LSE
1444323
7,259
65.9500
16:12:41
LSE
1444321
7,231
65.9500
16:12:41
LSE
1444319
6,419
65.9300
16:12:49
LSE
1444614
6,666
65.9500
16:14:10
LSE
1448374
365
65.9500
16:14:10
LSE
1448372
9,083
65.9500
16:14:10
LSE
1448370
1,856
65.9500
16:14:10
LSE
1448368
7,000
65.9500
16:14:10
LSE
1448366
10,446
65.9500
16:14:10
LSE
1448364
10,212
65.9500
16:14:10
LSE
1448350
10,718
65.9500
16:14:10
LSE
1448352
7,409
65.9500
16:14:10
LSE
1448354
6,407
65.9500
16:14:10
LSE
1448356
10,952
65.9500
16:14:10
LSE
1448358
11,001
65.9500
16:14:10
LSE
1448362
10,902
65.9500
16:14:10
LSE
1448360
9,973
65.9600
16:15:26
LSE
1451957
10,772
65.9600
16:15:26
LSE
1451955
6,257
65.9600
16:15:26
LSE
1451959
12,436
65.9600
16:15:26
LSE
1451961
10,935
65.9600
16:15:26
LSE
1451953
10,135
65.9600
16:16:11
LSE
1454069
6,208
65.9600
16:16:11
LSE
1454067
1,781
65.9600
16:16:11
LSE
1454073
8,252
65.9600
16:16:11
LSE
1454071
6,942
65.9600
16:16:11
LSE
1454058
2,086
65.9600
16:16:11
LSE
1454060
2,688
65.9600
16:16:11
LSE
1454056
12,465
65.9600
16:16:11
LSE
1454054
9,179
65.9600
16:16:11
LSE
1454052
2,437
65.9600
16:16:11
LSE
1454050
8,301
65.9700
16:16:23
LSE
1454735
633
65.9700
16:16:23
LSE
1454733
6,426
65.9700
16:16:23
LSE
1454731
10,607
65.9700
16:16:23
LSE
1454729
4,295
65.9700
16:16:23
LSE
1454727
6,204
65.9700
16:16:23
LSE
1454725
10,183
65.9700
16:16:23
LSE
1454723
10,226
65.9700
16:16:23
LSE
1454721
8,691
65.9700
16:16:23
LSE
1454719
5,498
66.0100
16:16:57
LSE
1457124
11,004
66.0100
16:16:57
LSE
1457122
7,770
66.0100
16:17:22
LSE
1458020
13,216
66.0100
16:17:22
LSE
1458018
12,558
66.0100
16:17:22
LSE
1458016
13,091
66.0100
16:17:22
LSE
1458014
1,857
66.0100
16:17:22
LSE
1458012
12,647
66.0100
16:17:22
LSE
1458010
6,580
66.0100
16:17:22
LSE
1458008
1,171
66.0000
16:17:27
LSE
1458209
6,648
66.0000
16:17:27
LSE
1458207
6,798
66.0000
16:17:27
LSE
1458205
4,628
66.0100
16:17:54
LSE
1459589
12,449
66.0100
16:17:54
LSE
1459587
10,013
66.0100
16:17:54
LSE
1459577
523
66.0100
16:17:54
LSE
1459581
13,333
66.0100
16:17:54
LSE
1459579
13,440
66.0100
16:17:54
LSE
1459583
8,111
66.0100
16:17:54
LSE
1459585
12,326
66.0300
16:18:38
LSE
1462026
9,014
66.0300
16:18:38
LSE
1462014
10,334
66.0300
16:18:38
LSE
1462008
7,277
66.0300
16:18:38
LSE
1462010
6,792
66.0300
16:18:38
LSE
1462012
11,706
66.0300
16:18:38
LSE
1462022
5,039
66.0300
16:18:38
LSE
1462016
3,933
66.0300
16:18:38
LSE
1462018
7,613
66.0300
16:18:38
LSE
1462020
1,333
66.0300
16:18:38
LSE
1462024
6,441
66.0200
16:18:41
LSE
1462154
10,733
66.0200
16:18:41
LSE
1462152
3,779
66.0200
16:18:41
LSE
1462150
11,173
66.0200
16:18:41
LSE
1462148
11,313
66.0200
16:18:41
LSE
1462146
7,651
66.0200
16:18:41
LSE
1462144
397
66.0100
16:18:48
LSE
1462556
10,355
66.0100
16:18:48
LSE
1462554
9,734
66.0100
16:18:48
LSE
1462542
10,301
66.0100
16:18:48
LSE
1462540
6,289
66.0100
16:18:48
LSE
1462544
9,057
66.0100
16:18:48
LSE
1462548
10,479
66.0100
16:18:48
LSE
1462546
3,911
66.0000
16:18:49
LSE
1462622
11,436
66.0100
16:19:29
LSE
1464753
6,170
66.0100
16:19:29
LSE
1464755
7,968
66.0200
16:19:29
LSE
1464720
1,531
66.0200
16:19:29
LSE
1464718
5,469
66.0200
16:19:29
LSE
1464716
3,674
66.0200
16:19:29
LSE
1464714
9,526
66.0200
16:19:29
LSE
1464712
6,639
66.0200
16:19:29
LSE
1464710
11,955
66.0200
16:19:29
LSE
1464708
10,651
66.0200
16:19:29
LSE
1464706
10,109
66.0200
16:19:29
LSE
1464704
10,391
66.0200
16:19:29
LSE
1464700
6,746
66.0200
16:19:29
LSE
1464698
1,615
66.0200
16:19:29
LSE
1464696
606
66.0200
16:19:29
LSE
1464702
5,625
66.0200
16:19:29
LSE
1464694
7,696
66.0100
16:19:31
LSE
1465032
1,201
66.0100
16:19:31
LSE
1465024
7,142
66.0100
16:19:31
LSE
1465026
6,525
66.0100
16:19:31
LSE
1465028
9,232
66.0100
16:19:31
LSE
1465030
7,547
66.0200
16:19:57
LSE
1466860
884
66.0200
16:19:57
LSE
1466858
8,520
66.0200
16:20:00
LSE
1467053
1,633
66.0200
16:20:00
LSE
1467051
8,153
66.0200
16:20:00
LSE
1467049
7,377
66.0200
16:20:00
LSE
1467047
5,864
66.0200
16:20:00
LSE
1467045
6,681
66.0200
16:20:00
LSE
1467043
7,474
66.0400
16:20:46
LSE
1470129
6,035
66.0400
16:20:46
LSE
1470123
6,674
66.0400
16:20:46
LSE
1470121
95
66.0400
16:20:46
LSE
1470119
6,486
66.0400
16:20:46
LSE
1470117
7,431
66.0400
16:20:46
LSE
1470115
6,771
66.0400
16:20:46
LSE
1470113
6,168
66.0400
16:20:46
LSE
1470111
6,972
66.0400
16:20:46
LSE
1470109
6,547
66.0400
16:20:46
LSE
1470107
247
66.0200
16:20:50
LSE
1470635
6,949
66.0200
16:20:50
LSE
1470633
6,827
66.0200
16:20:50
LSE
1470631
7,224
66.0200
16:20:50
LSE
1470629
8,095
66.0200
16:20:50
LSE
1470621
7,310
66.0200
16:20:50
LSE
1470623
8,242
66.0200
16:20:50
LSE
1470625
9,001
66.0200
16:20:50
LSE
1470627
200
66.0300
16:21:24
LSE
1472238
3,690
66.0300
16:21:45
LSE
1473499
6,862
66.0300
16:21:45
LSE
1473497
5,194
66.0300
16:21:45
LSE
1473495
6,512
66.0300
16:21:45
LSE
1473483
7,217
66.0300
16:21:45
LSE
1473477
7,464
66.0300
16:21:45
LSE
1473479
6,452
66.0300
16:21:45
LSE
1473481
7,528
66.0300
16:21:45
LSE
1473485
8,211
66.0300
16:21:45
LSE
1473487
7,101
66.0300
16:21:45
LSE
1473489
1,189
66.0300
16:21:45
LSE
1473491
3,878
66.0300
16:21:54
LSE
1474018
6,707
66.0300
16:21:54
LSE
1473830
2,602
66.0300
16:21:54
LSE
1473828
567
66.0300
16:21:54
LSE
1473826
7,055
66.0300
16:21:54
LSE
1473822
1,880
66.0300
16:21:54
LSE
1473818
6,765
66.0300
16:21:54
LSE
1473820
5,994
66.0300
16:21:54
LSE
1473814
6,057
66.0300
16:21:54
LSE
1473812
6,895
66.0300
16:21:59
LSE
1474209
7,337
66.0300
16:21:59
LSE
1474207
6,544
66.0300
16:21:59
LSE
1474205
1,501
66.0300
16:21:59
LSE
1474203
5,736
66.0300
16:21:59
LSE
1474201
4,331
66.0500
16:22:57
LSE
1477239
3,079
66.0500
16:22:57
LSE
1477237
6,534
66.0500
16:22:57
LSE
1477227
6,950
66.0500
16:22:57
LSE
1477223
7,255
66.0500
16:22:57
LSE
1477215
7,733
66.0500
16:22:57
LSE
1477203
9,628
66.0500
16:22:57
LSE
1477207
9,862
66.0500
16:22:57
LSE
1477205
8,693
66.0400
16:22:57
LSE
1477201
7,608
66.0400
16:22:57
LSE
1477199
9,426
66.0500
16:22:57
LSE
1477194
8,037
66.0500
16:22:57
LSE
1477192
9,607
66.0500
16:22:57
LSE
1477190
6,657
66.0500
16:22:57
LSE
1477188
3,503
66.0500
16:22:57
LSE
1477176
3,794
66.0500
16:22:57
LSE
1477178
1,485
66.0500
16:22:57
LSE
1477180
1,199
66.0500
16:22:57
LSE
1477182
5,950
66.0500
16:22:57
LSE
1477184
8,680
66.0500
16:22:57
LSE
1477186
5,736
66.0300
16:23:03
LSE
1477740
1,867
66.0300
16:23:03
LSE
1477738
597
66.0200
16:23:17
LSE
1478323
7,959
66.0500
16:23:51
LSE
1480005
9,377
66.0500
16:23:51
LSE
1479997
7,063
66.0500
16:23:51
LSE
1479993
6,952
66.0500
16:23:51
LSE
1479991
6,228
66.0500
16:23:51
LSE
1479999
1,163
66.0500
16:23:51
LSE
1480001
8,559
66.0500
16:23:51
LSE
1480003
7,727
66.0500
16:23:51
LSE
1479995
7,074
66.0500
16:24:00
LSE
1480540
1,567
66.0500
16:24:01
LSE
1480591
4,800
66.0500
16:24:01
LSE
1480589
7,301
66.0500
16:24:01
LSE
1480581
6,517
66.0500
16:24:01
LSE
1480579
465
66.0500
16:24:01
LSE
1480587
7,119
66.0500
16:24:01
LSE
1480583
7,375
66.0500
16:24:01
LSE
1480585
6,517
66.0400
16:24:15
LSE
1481568
687
66.0400
16:24:15
LSE
1481566
7,003
66.0400
16:24:15
LSE
1481564
236
66.0400
16:24:15
LSE
1481541
1,442
66.0400
16:24:15
LSE
1481539
1,478
66.0400
16:24:15
LSE
1481537
4,600
66.0400
16:24:15
LSE
1481533
6,788
66.0400
16:24:15
LSE
1481531
7,191
66.0400
16:24:15
LSE
1481529
5,109
66.0400
16:24:16
LSE
1481620
2,142
66.0400
16:24:16
LSE
1481618
5,839
66.0400
16:24:16
LSE
1481616
6,102
66.0400
16:24:16
LSE
1481612
1,785
66.0400
16:24:16
LSE
1481614
6,073
66.0400
16:24:48
LSE
1483771
1,441
66.0400
16:24:48
LSE
1483773
6,813
66.0400
16:24:48
LSE
1483769
7,180
66.0400
16:24:48
LSE
1483767
6,912
66.0400
16:24:48
LSE
1483765
7,147
66.0400
16:24:48
LSE
1483763
7,099
66.0400
16:24:48
LSE
1483761
8,230
66.0500
16:25:18
LSE
1485479
8,247
66.0500
16:25:18
LSE
1485477
7,821
66.0500
16:25:18
LSE
1485475
7,759
66.0500
16:25:18
LSE
1485473
7,127
66.0500
16:25:18
LSE
1485469
7,927
66.0500
16:25:18
LSE
1485471
2,599
66.0400
16:25:28
LSE
1485902
3,094
66.0400
16:25:28
LSE
1485892
7,211
66.0400
16:25:28
LSE
1485888
7,714
66.0400
16:25:28
LSE
1485890
8,288
66.0400
16:25:28
LSE
1485900
5,006
66.0400
16:25:28
LSE
1485894
5,154
66.0400
16:25:28
LSE
1485896
8,297
66.0400
16:25:28
LSE
1485898
6,845
66.0300
16:25:31
LSE
1486088
7,250
66.0300
16:25:31
LSE
1486080
7,523
66.0300
16:25:31
LSE
1486082
1,921
66.0300
16:25:31
LSE
1486084
5,498
66.0300
16:25:31
LSE
1486086
7,347
66.0300
16:25:31
LSE
1486078
7,256
66.0300
16:25:31
LSE
1486076
2,320
66.0300
16:25:31
LSE
1486074
1,106
66.0300
16:25:31
LSE
1486072
5,114
66.0300
16:25:31
LSE
1486070
6,337
66.0300
16:25:31
LSE
1486068
7,235
66.0300
16:25:31
LSE
1486066
6,705
66.0300
16:25:31
LSE
1486064
1,623
66.0400
16:26:17
LSE
1488467
6,325
66.0400
16:26:17
LSE
1488469
6,539
66.0400
16:26:17
LSE
1488465
5,553
66.0400
16:26:17
LSE
1488463
2,605
66.0400
16:26:17
LSE
1488461
4,830
66.0400
16:26:17
LSE
1488459
7,397
66.0400
16:26:17
LSE
1488457
6,317
66.0400
16:26:17
LSE
1488455
7,420
66.0400
16:26:49
LSE
1490167
7,835
66.0400
16:26:49
LSE
1490165
8,090
66.0400
16:26:49
LSE
1490162
7,035
66.0400
16:26:49
LSE
1490160
7,346
66.0400
16:26:49
LSE
1490158
6,318
66.0400
16:26:49
LSE
1490156
7,042
66.0400
16:26:49
LSE
1490154
2,601
66.0400
16:27:07
LSE
1491011
11,182
66.0400
16:27:07
LSE
1491009
1,999
66.0400
16:27:07
LSE
1491007
6,317
66.0400
16:27:07
LSE
1491005
8,868
66.0400
16:27:07
LSE
1490999
4,865
66.0400
16:27:07
LSE
1491001
8,325
66.0400
16:27:07
LSE
1491003
1,383
66.0400
16:27:07
LSE
1490997
10,371
66.0400
16:27:07
LSE
1490995
8,774
66.0400
16:27:10
LSE
1491168
8,712
66.0400
16:27:10
LSE
1491160
2,814
66.0400
16:27:10
LSE
1491156
7,724
66.0400
16:27:10
LSE
1491158
9,281
66.0400
16:27:10
LSE
1491166
4,504
66.0400
16:27:10
LSE
1491162
8,853
66.0400
16:27:10
LSE
1491164
1,078
66.0400
16:27:39
LSE
1492946
16,739
66.0600
16:27:42
LSE
1493155
8,121
66.0600
16:27:42
LSE
1493153
2,728
66.0600
16:27:42
LSE
1493136
4,340
66.0600
16:27:42
LSE
1493132
11,243
66.0600
16:27:42
LSE
1493130
12,000
66.0600
16:27:42
LSE
1493128
6,078
66.0600
16:27:42
LSE
1493126
3,627
66.0600
16:27:42
LSE
1493124
4,191
66.0600
16:27:42
LSE
1493122
2,406
66.0600
16:27:42
LSE
1493120
7,000
66.0600
16:27:42
LSE
1493134
41,502
66.0500
16:27:55
LSE
1493622
5,007
66.0500
16:27:55
LSE
1493616
37,092
66.0500
16:27:55
LSE
1493620
42,180
66.0500
16:27:55
LSE
1493618
3,971
66.0500
16:27:55
LSE
1493612
604
66.0500
16:27:55
LSE
1493614
 
 
 
 
 
 
 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: 24 May 2018